Is FVCBankcorp, Inc. (FVCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our FVCBankcorp, Inc. (FVCB) research center and poll results.
NASDAQ : FVCB
FVCBankcorp, Inc. — Technical Indicators
$18 USD
$0.34 (1.93%)
- Volume
- 92.51K
- Average Volume
- 213.34K
- Market Capitalization
- $323.94M
- P/E Ratio
- 12.50
- Dividend Yield
- 1.39%
- Price Target
- $19.00
- Year High
- $18.41
- Year Low
- $11.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.59
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.12
Average
13.57
Maximum
17.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.59 | $18.00 | 92521 |
| 2026-07-23 | 17.55 | $17.66 | 102400 |
| 2026-07-22 | 17.54 | $17.82 | 166535 |
| 2026-07-21 | 17.51 | $17.80 | 96766 |
| 2026-07-20 | 17.46 | $17.54 | 86200 |
| 2026-07-17 | 17.42 | $17.82 | 104400 |
| 2026-07-16 | 17.35 | $18.21 | 135600 |
| 2026-07-15 | 17.27 | $17.70 | 101622 |
| 2026-07-14 | 17.21 | $17.49 | 138032 |
| 2026-07-13 | 17.17 | $17.56 | 120400 |
| 2026-07-10 | 17.13 | $17.31 | 65210 |
| 2026-07-09 | 17.09 | $17.32 | 76600 |
| 2026-07-08 | 17.05 | $17.01 | 151036 |
| 2026-07-07 | 17.02 | $17.26 | 147700 |
| 2026-07-06 | 16.96 | $17.37 | 99000 |
| 2026-07-02 | 16.90 | $17.47 | 114000 |
| 2026-07-01 | 16.81 | $17.89 | 200310 |
| 2026-06-30 | 16.72 | $17.50 | 106412 |
| 2026-06-29 | 16.63 | $17.46 | 189200 |
| 2026-06-26 | 16.54 | $17.54 | 574700 |
| 2026-06-25 | 16.45 | $17.29 | 145446 |
| 2026-06-24 | 16.38 | $17.41 | 233504 |
| 2026-06-23 | 16.30 | $17.24 | 400329 |
| 2026-06-22 | 16.23 | $16.86 | 348368 |
| 2026-06-18 | 16.17 | $16.63 | 378344 |
| 2026-06-17 | 16.12 | $16.38 | 169100 |
| 2026-06-16 | 16.07 | $16.62 | 149900 |
| 2026-06-15 | 16.02 | $16.57 | 258444 |
| 2026-06-12 | 15.95 | $16.79 | 429806 |
| 2026-06-11 | 15.89 | $16.69 | 562149 |
| 2026-06-10 | 15.82 | $16.58 | 407100 |
| 2026-06-09 | 15.77 | $16.47 | 356400 |
| 2026-06-08 | 15.73 | $16.30 | 288823 |
| 2026-06-05 | 15.70 | $16.23 | 295341 |
| 2026-06-04 | 15.68 | $16.03 | 137522 |
| 2026-06-03 | 15.67 | $15.66 | 129900 |
| 2026-06-02 | 15.67 | $16.09 | 311700 |
| 2026-06-01 | 15.65 | $15.68 | 250618 |
| 2026-05-29 | 15.66 | $15.78 | 117000 |
| 2026-05-28 | 15.65 | $15.76 | 90238 |
| 2026-05-27 | 15.64 | $15.80 | 179200 |
| 2026-05-26 | 15.64 | $15.88 | 123522 |
| 2026-05-22 | 15.63 | $15.71 | 134700 |
| 2026-05-21 | 15.63 | $15.75 | 202100 |
| 2026-05-20 | 15.63 | $15.65 | 340800 |
| 2026-05-19 | 15.63 | $15.41 | 572600 |
| 2026-05-18 | 15.64 | $15.47 | 334100 |
| 2026-05-15 | 15.64 | $15.31 | 86304 |
| 2026-05-14 | 15.65 | $15.55 | 135829 |
| 2026-05-13 | 15.64 | $15.37 | 96813 |
| 2026-05-12 | 15.65 | $15.49 | 125700 |
| 2026-05-11 | 15.65 | $15.59 | 144100 |
| 2026-05-08 | 15.64 | $15.76 | 107045 |
| 2026-05-07 | 15.63 | $15.81 | 334000 |
| 2026-05-06 | 15.62 | $15.86 | 258910 |
| 2026-05-05 | 15.60 | $15.75 | 365102 |
| 2026-05-04 | 15.57 | $15.68 | 196600 |
| 2026-05-01 | 15.55 | $15.78 | 208200 |
| 2026-04-30 | 15.52 | $15.66 | 116203 |
| 2026-04-29 | 15.50 | $15.57 | 183500 |
| 2026-04-28 | 15.48 | $15.77 | 252008 |
| 2026-04-27 | 15.44 | $15.74 | 280834 |
| 2026-04-24 | 15.40 | $15.69 | 102915 |
| 2026-04-23 | 15.37 | $15.68 | 126700 |
| 2026-04-22 | 15.34 | $15.73 | 182700 |
| 2026-04-21 | 15.31 | $15.44 | 98600 |
| 2026-04-20 | 15.29 | $15.61 | 175439 |
| 2026-04-17 | 15.25 | $15.55 | 186217 |
| 2026-04-16 | 15.20 | $15.34 | 129200 |
| 2026-04-15 | 15.16 | $15.41 | 98200 |
| 2026-04-14 | 15.12 | $15.48 | 193500 |
| 2026-04-13 | 15.09 | $15.48 | 123822 |
| 2026-04-10 | 15.05 | $15.48 | 134425 |
| 2026-04-09 | 15.01 | $15.60 | 202600 |
| 2026-04-08 | 14.96 | $15.50 | 112315 |
| 2026-04-07 | 14.94 | $15.26 | 152400 |
| 2026-04-06 | 14.93 | $15.27 | 133032 |
| 2026-04-02 | 14.91 | $15.21 | 65411 |
| 2026-04-01 | 14.90 | $15.20 | 58900 |
| 2026-03-31 | 14.92 | $15.19 | 52749 |
| 2026-03-30 | 14.92 | $15.01 | 66340 |
| 2026-03-27 | 14.94 | $14.93 | 31000 |
| 2026-03-26 | 14.97 | $15.00 | 54600 |
| 2026-03-25 | 15.01 | $15.19 | 41604 |
| 2026-03-24 | 15.03 | $15.10 | 50800 |
| 2026-03-23 | 15.05 | $15.07 | 143918 |
| 2026-03-20 | 15.07 | $14.65 | 108112 |
| 2026-03-19 | 15.13 | $14.60 | 55303 |
| 2026-03-18 | 15.19 | $14.47 | 57404 |
| 2026-03-17 | 15.26 | $14.77 | 73442 |
| 2026-03-16 | 15.33 | $14.86 | 52607 |
| 2026-03-13 | 15.38 | $14.66 | 46820 |
| 2026-03-12 | 15.42 | $14.62 | 53546 |
| 2026-03-11 | 15.48 | $14.70 | 47813 |
| 2026-03-10 | 15.53 | $15.02 | 54523 |
| 2026-03-09 | 15.58 | $14.98 | 55909 |
| 2026-03-06 | 15.63 | $14.97 | 61136 |
| 2026-03-05 | 15.66 | $15.10 | 50500 |
| 2026-03-04 | 15.70 | $15.41 | 54300 |
| 2026-03-03 | 15.71 | $15.32 | 49001 |
| 2026-03-02 | 15.72 | $15.44 | 65900 |
| 2026-02-27 | 15.70 | $15.44 | 63300 |
| 2026-02-26 | 15.69 | $15.76 | 77710 |
| 2026-02-25 | 15.64 | $15.71 | 60639 |
| 2026-02-24 | 15.60 | $15.37 | 54500 |
| 2026-02-23 | 15.58 | $15.55 | 45835 |
| 2026-02-20 | 15.55 | $15.86 | 50600 |
| 2026-02-19 | 15.52 | $15.75 | 29312 |
| 2026-02-18 | 15.49 | $15.91 | 53700 |
| 2026-02-17 | 15.40 | $16.19 | 94500 |
| 2026-02-13 | 15.31 | $15.76 | 91100 |
| 2026-02-12 | 15.24 | $15.61 | 52900 |
| 2026-02-11 | 15.16 | $15.65 | 44200 |
| 2026-02-10 | 15.08 | $15.79 | 35800 |
| 2026-02-09 | 14.99 | $15.95 | 70327 |
| 2026-02-06 | 14.90 | $15.99 | 81517 |
| 2026-02-05 | 14.79 | $15.72 | 62012 |
| 2026-02-04 | 14.69 | $15.76 | 45100 |
| 2026-02-03 | 14.58 | $15.60 | 40643 |
| 2026-02-02 | 14.49 | $15.51 | 84500 |
| 2026-01-30 | 14.42 | $15.14 | 44722 |
| 2026-01-29 | 14.35 | $15.16 | 29821 |
| 2026-01-28 | 14.29 | $14.84 | 25233 |
| 2026-01-27 | 14.25 | $14.92 | 24600 |
| 2026-01-26 | 14.19 | $15.01 | 17815 |
| 2026-01-23 | 14.13 | $14.90 | 37200 |
| 2026-01-22 | 14.07 | $15.33 | 55700 |
| 2026-01-21 | 14.00 | $15.10 | 54000 |
| 2026-01-20 | 13.94 | $14.11 | 21500 |
| 2026-01-16 | 13.94 | $14.31 | 31535 |
| 2026-01-15 | 13.92 | $14.33 | 23200 |
| 2026-01-14 | 13.90 | $14.08 | 19400 |
| 2026-01-13 | 13.90 | $14.05 | 22800 |
| 2026-01-12 | 13.88 | $13.97 | 61900 |
| 2026-01-09 | 13.85 | $14.07 | 24600 |
| 2026-01-08 | 13.80 | $13.98 | 35621 |
| 2026-01-07 | 13.75 | $13.63 | 29720 |
| 2026-01-06 | 13.72 | $13.59 | 34000 |
| 2026-01-05 | 13.69 | $13.83 | 68933 |
| 2026-01-02 | 13.65 | $13.96 | 24000 |
| 2025-12-31 | 13.60 | $13.91 | 20318 |
| 2025-12-30 | 13.54 | $13.88 | 62935 |
| 2025-12-29 | 13.48 | $13.94 | 15800 |
| 2025-12-26 | 13.42 | $13.90 | 10514 |
| 2025-12-24 | 13.36 | $13.76 | 11903 |
| 2025-12-23 | 13.31 | $13.74 | 20846 |
| 2025-12-22 | 13.24 | $13.85 | 22100 |
| 2025-12-19 | 13.18 | $13.93 | 51200 |
| 2025-12-18 | 13.09 | $14.00 | 61934 |
| 2025-12-17 | 13.00 | $14.00 | 43700 |
| 2025-12-16 | 12.91 | $14.00 | 54900 |
| 2025-12-15 | 12.82 | $14.00 | 48500 |
| 2025-12-12 | 12.75 | $13.70 | 77800 |
| 2025-12-11 | 12.70 | $13.35 | 112737 |
| 2025-12-10 | 12.66 | $13.10 | 198400 |
| 2025-12-09 | 12.62 | $12.99 | 27945 |
| 2025-12-08 | 12.59 | $12.96 | 15009 |
| 2025-12-05 | 12.56 | $12.95 | 15000 |
| 2025-12-04 | 12.52 | $13.05 | 24028 |
| 2025-12-03 | 12.49 | $13.00 | 26700 |
| 2025-12-02 | 12.44 | $12.66 | 11828 |
| 2025-12-01 | 12.41 | $12.66 | 27000 |
| 2025-11-28 | 12.39 | $12.71 | 11715 |
| 2025-11-26 | 12.37 | $12.76 | 109330 |
| 2025-11-25 | 12.34 | $12.71 | 19700 |
| 2025-11-24 | 12.32 | $12.49 | 14200 |
| 2025-11-21 | 12.33 | $12.57 | 36323 |
| 2025-11-20 | 12.34 | $12.21 | 16303 |
| 2025-11-19 | 12.34 | $12.16 | 20500 |
| 2025-11-18 | 12.36 | $12.24 | 19219 |
| 2025-11-17 | 12.36 | $12.20 | 26500 |
| 2025-11-14 | 12.36 | $12.58 | 113505 |
| 2025-11-13 | 12.33 | $12.56 | 13600 |
| 2025-11-12 | 12.31 | $12.57 | 15849 |
| 2025-11-11 | 12.32 | $12.38 | 11023 |
| 2025-11-10 | 12.34 | $12.42 | 9314 |
| 2025-11-07 | 12.33 | $12.30 | 11900 |
| 2025-11-06 | 12.32 | $12.25 | 10800 |
| 2025-11-05 | 12.33 | $12.33 | 15200 |
| 2025-11-04 | 12.34 | $12.07 | 12400 |
| 2025-11-03 | 12.36 | $12.11 | 11700 |
| 2025-10-31 | 12.39 | $12.22 | 13210 |
| 2025-10-30 | 12.41 | $12.35 | 24500 |
| 2025-10-29 | 12.43 | $11.98 | 48910 |
| 2025-10-28 | 12.47 | $12.50 | 16833 |
| 2025-10-27 | 12.49 | $12.52 | 15800 |
| 2025-10-24 | 12.52 | $12.84 | 21144 |
| 2025-10-23 | 12.53 | $12.26 | 13000 |
| 2025-10-22 | 12.59 | $12.57 | 33534 |
| 2025-10-21 | 12.62 | $12.24 | 13600 |
| 2025-10-20 | 12.68 | $12.10 | 23000 |
| 2025-10-17 | 12.74 | $12.05 | 23811 |
| 2025-10-16 | 12.81 | $12.11 | 18421 |
| 2025-10-15 | 12.90 | $12.74 | 16500 |
| 2025-10-14 | 12.93 | $12.93 | 31600 |
| 2025-10-13 | 12.95 | $12.08 | 44100 |
| 2025-10-10 | 13.02 | $12.11 | 40000 |
| 2025-10-09 | 13.08 | $12.47 | 15531 |
| 2025-10-08 | 13.13 | $12.55 | 20020 |
| 2025-10-07 | 13.17 | $12.48 | 21400 |
| 2025-10-06 | 13.21 | $12.68 | 30500 |
| 2025-10-03 | 13.24 | $12.68 | 27904 |
| 2025-10-02 | 13.27 | $12.63 | 22835 |
| 2025-10-01 | 13.32 | $12.83 | 16200 |
| 2025-09-30 | 13.35 | $12.97 | 29800 |
| 2025-09-29 | 13.38 | $12.98 | 25709 |
| 2025-09-26 | 13.41 | $13.21 | 18800 |
| 2025-09-25 | 13.42 | $13.30 | 19439 |
| 2025-09-24 | 13.44 | $13.30 | 12800 |
| 2025-09-23 | 13.46 | $13.36 | 23000 |
| 2025-09-22 | 13.45 | $13.42 | 20800 |
| 2025-09-19 | 13.46 | $13.39 | 115900 |
| 2025-09-18 | 13.44 | $13.87 | 35900 |
| 2025-09-17 | 13.40 | $13.30 | 38529 |
| 2025-09-16 | 13.39 | $13.45 | 15335 |
| 2025-09-15 | 13.36 | $13.40 | 9700 |
| 2025-09-12 | 13.33 | $13.31 | 21300 |
| 2025-09-11 | 13.32 | $13.49 | 19900 |
| 2025-09-10 | 13.30 | $13.28 | 19122 |
| 2025-09-09 | 13.29 | $13.29 | 29741 |
| 2025-09-08 | 13.24 | $13.32 | 41917 |
| 2025-09-05 | 13.19 | $13.37 | 14625 |
| 2025-09-04 | 13.14 | $13.53 | 28600 |
| 2025-09-03 | 13.09 | $13.47 | 29400 |
| 2025-09-02 | 13.04 | $13.51 | 26814 |
| 2025-08-29 | 12.99 | $13.57 | 29030 |
| 2025-08-28 | 12.93 | $13.55 | 21100 |
| 2025-08-27 | 12.90 | $13.64 | 261800 |
| 2025-08-26 | 12.86 | $13.59 | 37900 |
| 2025-08-25 | 12.83 | $13.31 | 48440 |
| 2025-08-22 | 12.82 | $13.61 | 52521 |
| 2025-08-21 | 12.80 | $12.93 | 10746 |
| 2025-08-20 | 12.82 | $13.06 | 15800 |
| 2025-08-19 | 12.85 | $13.03 | 22200 |
| 2025-08-18 | 12.89 | $12.84 | 25400 |
| 2025-08-15 | 12.91 | $12.83 | 49840 |
| 2025-08-14 | 12.93 | $13.12 | 19000 |
| 2025-08-13 | 12.94 | $13.16 | 30300 |
| 2025-08-12 | 12.95 | $13.02 | 36623 |
| 2025-08-11 | 12.95 | $12.42 | 28422 |
| 2025-08-08 | 13.00 | $12.28 | 23002 |
| 2025-08-07 | 13.05 | $12.36 | 19702 |
| 2025-08-06 | 13.08 | $12.45 | 19001 |
| 2025-08-05 | 13.12 | $12.48 | 29941 |
| 2025-08-04 | 13.17 | $12.52 | 35300 |
| 2025-08-01 | 13.19 | $12.49 | 49000 |
| 2025-07-31 | 13.20 | $12.81 | 41232 |
| 2025-07-30 | 13.17 | $12.86 | 43214 |
| 2025-07-29 | 13.12 | $13.00 | 25209 |
| 2025-07-28 | 13.06 | $13.15 | 60400 |
| 2025-07-25 | 12.99 | $13.28 | 30100 |
| 2025-07-24 | 12.92 | $13.25 | 39800 |
| 2025-07-23 | 12.85 | $13.73 | 44833 |
| 2025-07-22 | 12.75 | $13.68 | 51112 |
| 2025-07-21 | 12.65 | $13.24 | 40100 |
| 2025-07-18 | 12.56 | $13.21 | 56100 |
| 2025-07-17 | 12.47 | $13.33 | 35507 |
| 2025-07-16 | 12.37 | $13.35 | 42210 |
| 2025-07-15 | 12.27 | $13.11 | 37400 |
| 2025-07-14 | 12.19 | $13.50 | 83600 |
| 2025-07-11 | 12.08 | $13.20 | 78500 |
| 2025-07-10 | 12.00 | $13.01 | 27900 |
| 2025-07-09 | 11.93 | $13.28 | 37821 |
| 2025-07-08 | 11.83 | $13.42 | 38800 |
| 2025-07-07 | 11.73 | $12.82 | 46024 |
| 2025-07-03 | 11.66 | $12.69 | 43400 |
| 2025-07-02 | 11.59 | $12.31 | 89200 |
| 2025-07-01 | 11.55 | $11.90 | 154200 |
| 2025-06-30 | 11.53 | $11.80 | 54000 |
| 2025-06-27 | 11.52 | $11.75 | 291500 |
| 2025-06-26 | 11.52 | $11.82 | 36729 |
| 2025-06-25 | 11.51 | $11.81 | 18722 |
| 2025-06-24 | 11.51 | $11.77 | 45800 |
| 2025-06-23 | 11.49 | $11.73 | 18621 |
| 2025-06-20 | 11.48 | $11.34 | 101000 |
| 2025-06-18 | 11.49 | $11.55 | 27820 |
| 2025-06-17 | 11.50 | $11.29 | 43200 |
| 2025-06-16 | 11.53 | $11.35 | 20503 |
| 2025-06-13 | 11.56 | $11.39 | 30900 |
| 2025-06-12 | 11.59 | $11.43 | 16224 |
| 2025-06-11 | 11.61 | $11.46 | 29215 |
| 2025-06-10 | 11.63 | $11.60 | 44003 |
| 2025-06-09 | 11.64 | $11.44 | 35400 |
| 2025-06-06 | 11.65 | $11.41 | 15436 |
| 2025-06-05 | 11.67 | $11.30 | 32800 |
| 2025-06-04 | 11.68 | $11.38 | 17400 |
| 2025-06-03 | 11.70 | $11.52 | 10733 |
| 2025-06-02 | 11.69 | $11.41 | 15000 |
| 2025-05-30 | 11.70 | $11.66 | 20100 |
| 2025-05-29 | 11.69 | $11.69 | 12244 |
| 2025-05-28 | 11.68 | $11.59 | 16840 |
| 2025-05-27 | 11.67 | $11.80 | 38800 |
| 2025-05-23 | 11.64 | $11.43 | 122400 |
| 2025-05-22 | 11.62 | $11.46 | 28920 |
| 2025-05-21 | 11.60 | $11.63 | 21230 |
| 2025-05-20 | 11.56 | $11.85 | 17221 |
| 2025-05-19 | 11.49 | $11.85 | 14100 |
| 2025-05-16 | 11.40 | $11.92 | 28500 |
| 2025-05-15 | 11.30 | $11.95 | 12300 |
| 2025-05-14 | 11.19 | $11.79 | 21813 |
| 2025-05-13 | 11.09 | $11.89 | 40000 |
| 2025-05-12 | 10.99 | $11.83 | 31309 |
| 2025-05-09 | 10.90 | $11.60 | 23427 |
| 2025-05-08 | 10.82 | $11.78 | 66206 |
| 2025-05-07 | 10.76 | $11.55 | 37338 |
| 2025-05-06 | 10.66 | $11.70 | 143739 |
| 2025-05-05 | 10.57 | $11.49 | 16300 |
| 2025-05-02 | 10.48 | $11.60 | 32735 |
| 2025-05-01 | 10.40 | $11.42 | 40624 |
| 2025-04-30 | 10.36 | $11.42 | 49700 |
| 2025-04-29 | 10.32 | $11.47 | 31900 |
| 2025-04-28 | 10.27 | $11.24 | 488822 |
| 2025-04-25 | 10.25 | $10.92 | 123500 |
| 2025-04-24 | 10.23 | $11.00 | 18500 |
| 2025-04-23 | 10.20 | $10.90 | 62600 |
| 2025-04-22 | 10.16 | $10.48 | 50819 |
| 2025-04-21 | 10.15 | $9.98 | 15700 |
| 2025-04-17 | 10.16 | $9.97 | 46506 |
| 2025-04-16 | 10.18 | $9.75 | 20800 |
| 2025-04-15 | 10.22 | $9.87 | 38000 |
| 2025-04-14 | 10.24 | $9.86 | 32600 |
| 2025-04-11 | 10.26 | $9.99 | 29445 |
| 2025-04-10 | 10.28 | $9.96 | 45800 |
| 2025-04-09 | 10.28 | $10.55 | 44600 |
| 2025-04-08 | 10.27 | $9.69 | 31700 |
| 2025-04-07 | 10.31 | $9.76 | 35129 |
| 2025-04-04 | 10.33 | $9.84 | 40700 |
| 2025-04-03 | 10.38 | $9.96 | 41416 |
| 2025-04-02 | 10.42 | $10.65 | 22200 |
| 2025-04-01 | 10.41 | $10.55 | 20836 |
| 2025-03-31 | 10.41 | $10.57 | 69603 |
| 2025-03-28 | 10.44 | $10.66 | 13724 |
| 2025-03-27 | 10.49 | $10.68 | 24949 |
| 2025-03-26 | 10.54 | $10.42 | 13448 |
| 2025-03-25 | 10.59 | $10.03 | 20845 |
| 2025-03-24 | 10.63 | $10.27 | 39800 |
| 2025-03-21 | 10.67 | $10.18 | 46226 |
| 2025-03-20 | 10.71 | $10.44 | 9000 |
| 2025-03-19 | 10.77 | $10.55 | 9535 |
| 2025-03-18 | 10.84 | $10.25 | 18628 |
| 2025-03-17 | 10.92 | $10.14 | 11548 |
| 2025-03-14 | 11.01 | $10.49 | 9128 |
| 2025-03-13 | 11.10 | $10.01 | 9600 |
| 2025-03-12 | 11.22 | $10.31 | 11424 |
| 2025-03-11 | 11.32 | $10.46 | 15200 |
| 2025-03-10 | 11.43 | $10.18 | 11200 |
| 2025-03-07 | 11.53 | $10.82 | 16015 |
| 2025-03-06 | 11.62 | $10.64 | 21728 |
| 2025-03-05 | 11.71 | $10.58 | 27700 |
| 2025-03-04 | 11.78 | $10.53 | 12000 |
| 2025-03-03 | 11.85 | $11.08 | 11600 |
| 2025-02-28 | 11.90 | $11.81 | 14700 |
| 2025-02-27 | 11.93 | $11.64 | 13900 |
| 2025-02-26 | 11.96 | $11.39 | 26800 |
| 2025-02-25 | 12.01 | $10.87 | 40500 |
| 2025-02-24 | 12.11 | $11.00 | 26319 |
| 2025-02-21 | 12.16 | $11.05 | 36200 |
| 2025-02-20 | 12.21 | $11.64 | 22700 |
| 2025-02-19 | 12.20 | $11.90 | 22329 |
| 2025-02-18 | 12.22 | $11.83 | 24741 |
| 2025-02-14 | 12.22 | $12.05 | 10100 |
| 2025-02-13 | 12.21 | $12.29 | 11800 |
| 2025-02-12 | 12.21 | $12.23 | 14148 |
| 2025-02-11 | 12.19 | $12.42 | 11500 |
| 2025-02-10 | 12.14 | $12.63 | 11900 |
| 2025-02-07 | 12.08 | $12.22 | 7208 |
| 2025-02-06 | 12.06 | $12.61 | 14124 |
| 2025-02-05 | 12.00 | $12.44 | 20837 |
| 2025-02-04 | 11.99 | $11.89 | 7600 |
| 2025-02-03 | 12.05 | $11.97 | 14500 |
| 2025-01-31 | 12.08 | $12.07 | 16230 |
| 2025-01-30 | 12.10 | $12.37 | 19100 |
| 2025-01-29 | 12.12 | $12.27 | 9612 |
| 2025-01-28 | 12.11 | $12.54 | 15300 |
| 2025-01-27 | 12.12 | $12.72 | 20904 |
| 2025-01-24 | 12.10 | $12.15 | 13936 |
| 2025-01-23 | 12.10 | $11.87 | 10430 |
| 2025-01-22 | 12.14 | $11.60 | 22924 |
| 2025-01-21 | 12.20 | $12.28 | 8800 |
| 2025-01-17 | 12.21 | $11.81 | 17133 |
| 2025-01-16 | 12.30 | $11.74 | 9711 |
| 2025-01-15 | 12.40 | $12.28 | 12340 |
| 2025-01-14 | 12.47 | $11.83 | 27537 |
| 2025-01-13 | 12.56 | $11.45 | 14241 |
| 2025-01-10 | 12.69 | $11.49 | 27705 |
| 2025-01-08 | 12.82 | $11.75 | 20003 |
| 2025-01-07 | 12.93 | $11.51 | 22030 |
| 2025-01-06 | 13.05 | $12.12 | 39115 |
| 2025-01-03 | 13.13 | $13.27 | 30300 |
| 2025-01-02 | 13.17 | $12.40 | 9339 |
| 2024-12-31 | 13.24 | $12.57 | 22411 |
| 2024-12-30 | 13.31 | $12.66 | 12800 |
| 2024-12-27 | 13.39 | $12.10 | 20800 |
| 2024-12-26 | 13.49 | $12.72 | 12600 |
| 2024-12-24 | 13.53 | $12.35 | 14439 |
| 2024-12-23 | 13.61 | $12.12 | 11700 |
| 2024-12-20 | 13.69 | $12.80 | 121306 |
| 2024-12-19 | 13.74 | $12.80 | 19067 |
| 2024-12-18 | 13.77 | $12.45 | 26424 |
| 2024-12-17 | 13.80 | $13.65 | 15100 |
| 2024-12-16 | 13.78 | $13.73 | 8629 |
| 2024-12-13 | 13.78 | $13.68 | 4900 |
| 2024-12-12 | 13.77 | $13.65 | 7514 |
| 2024-12-11 | 13.77 | $14.00 | 19830 |
| 2024-12-10 | 13.76 | $13.99 | 22000 |
| 2024-12-09 | 13.75 | $13.97 | 10700 |
| 2024-12-06 | 13.75 | $13.90 | 6825 |
| 2024-12-05 | 13.73 | $13.81 | 10023 |
| 2024-12-04 | 13.74 | $13.99 | 19715 |
| 2024-12-03 | 13.69 | $13.80 | 10700 |
| 2024-12-02 | 13.65 | $13.99 | 26915 |
| 2024-11-29 | 13.59 | $14.38 | 10105 |
| 2024-11-27 | 13.53 | $13.93 | 10025 |
| 2024-11-26 | 13.48 | $13.64 | 18200 |
| 2024-11-25 | 13.47 | $13.90 | 28700 |
| 2024-11-22 | 13.44 | $13.79 | 16808 |
| 2024-11-21 | 13.39 | $13.82 | 15229 |
| 2024-11-20 | 13.35 | $13.26 | 14234 |
| 2024-11-19 | 13.36 | $13.19 | 16316 |
| 2024-11-18 | 13.34 | $13.18 | 33812 |
| 2024-11-15 | 13.32 | $13.76 | 15741 |
| 2024-11-14 | 13.31 | $13.52 | 34816 |
| 2024-11-13 | 13.31 | $13.57 | 19200 |
| 2024-11-12 | 13.31 | $13.76 | 36640 |
| 2024-11-11 | 13.28 | $13.82 | 35027 |
| 2024-11-08 | 13.24 | $13.89 | 15728 |
| 2024-11-07 | 13.19 | $13.63 | 32700 |
| 2024-11-06 | 13.13 | $14.00 | 88819 |
| 2024-11-05 | 13.05 | $13.00 | 13902 |
| 2024-11-04 | 13.02 | $12.90 | 7900 |
| 2024-11-01 | 13.00 | $12.94 | 19424 |
| 2024-10-31 | 12.99 | $13.03 | 10037 |
| 2024-10-30 | 12.96 | $13.00 | 16900 |
| 2024-10-29 | 12.93 | $13.37 | 13308 |
| 2024-10-28 | 12.91 | $13.37 | 10936 |
| 2024-10-25 | 12.89 | $12.76 | 25322 |
| 2024-10-24 | 12.92 | $13.03 | 14500 |
| 2024-10-23 | 12.92 | $13.38 | 18700 |
| 2024-10-22 | 12.91 | $12.94 | 23300 |
| 2024-10-21 | 12.91 | $12.66 | 27300 |
| 2024-10-18 | 12.92 | $13.55 | 27943 |
| 2024-10-17 | 12.88 | $13.57 | 21100 |
| 2024-10-16 | 12.85 | $13.52 | 29105 |
| 2024-10-15 | 12.82 | $13.31 | 39838 |
| 2024-10-14 | 12.79 | $13.00 | 9618 |
| 2024-10-11 | 12.76 | $12.75 | 21410 |
| 2024-10-10 | 12.74 | $12.47 | 9305 |
| 2024-10-09 | 12.69 | $12.44 | 6125 |
| 2024-10-08 | 12.64 | $12.32 | 9700 |
| 2024-10-07 | 12.61 | $12.58 | 8741 |
| 2024-10-04 | 12.55 | $12.76 | 48221 |
| 2024-10-03 | 12.48 | $12.36 | 15200 |
| 2024-10-02 | 12.44 | $12.51 | 23400 |
| 2024-10-01 | 12.39 | $12.87 | 29600 |
| 2024-09-30 | 12.32 | $13.05 | 7841 |
| 2024-09-27 | 12.28 | $13.30 | 13404 |
| 2024-09-26 | 12.26 | $13.02 | 20646 |
| 2024-09-25 | 12.21 | $13.17 | 22634 |
| 2024-09-24 | 12.15 | $12.99 | 16900 |
| 2024-09-23 | 12.11 | $12.78 | 17915 |
| 2024-09-20 | 12.10 | $12.75 | 108500 |
| 2024-09-19 | 12.03 | $13.12 | 16900 |
| 2024-09-18 | 11.92 | $12.75 | 33400 |
| 2024-09-17 | 11.83 | $12.78 | 28700 |
| 2024-09-16 | 11.75 | $12.42 | 8226 |
| 2024-09-13 | 11.68 | $12.33 | 15100 |
| 2024-09-12 | 11.61 | $11.49 | 14900 |
| 2024-09-11 | 11.56 | $11.40 | 10100 |
| 2024-09-10 | 11.51 | $11.78 | 17320 |
| 2024-09-09 | 11.46 | $11.44 | 11114 |
| 2024-09-06 | 11.43 | $11.36 | 10400 |
| 2024-09-05 | 11.42 | $11.45 | 23400 |
| 2024-09-04 | 11.39 | $11.47 | 19116 |
| 2024-09-03 | 11.36 | $11.56 | 26032 |
| 2024-08-30 | 11.31 | $12.33 | 22900 |
| 2024-08-29 | 11.25 | $12.71 | 14700 |
| 2024-08-28 | 11.19 | $12.02 | 11900 |
| 2024-08-27 | 11.22 | $11.97 | 38745 |
| 2024-08-26 | 11.25 | $12.24 | 23325 |
| 2024-08-23 | 11.27 | $12.61 | 38800 |
| 2024-08-22 | 11.29 | $11.30 | 9900 |
| 2024-08-21 | 11.35 | $10.89 | 98449 |
| 2024-08-20 | 11.42 | $11.12 | 26600 |
| 2024-08-19 | 11.47 | $11.06 | 35845 |
| 2024-08-16 | 11.51 | $10.97 | 19000 |
| 2024-08-15 | 11.57 | $10.99 | 19239 |
| 2024-08-14 | 11.64 | $10.44 | 6500 |
| 2024-08-13 | 11.77 | $10.53 | 42800 |
| 2024-08-12 | 11.86 | $10.69 | 20600 |
| 2024-08-09 | 11.90 | $10.91 | 28231 |
| 2024-08-08 | 11.93 | $11.07 | 12144 |
| 2024-08-07 | 11.94 | $10.88 | 18537 |
| 2024-08-06 | 11.93 | $10.85 | 16300 |
| 2024-08-05 | 11.91 | $10.61 | 32605 |
| 2024-08-02 | 11.90 | $11.06 | 33238 |
| 2024-08-01 | 11.85 | $11.53 | 30500 |
| 2024-07-31 | 11.80 | $12.68 | 30900 |
| 2024-07-30 | 11.68 | $12.55 | 16900 |
| 2024-07-29 | 11.57 | $12.73 | 8224 |
| 2024-07-26 | 11.48 | $12.88 | 28100 |
| 2024-07-25 | 11.38 | $12.57 | 42932 |
| 2024-07-24 | 11.26 | $12.22 | 30434 |
| 2024-07-23 | 11.15 | $12.24 | 57520 |
| 2024-07-22 | 11.06 | $11.89 | 31700 |
| 2024-07-19 | 10.97 | $12.06 | 18400 |
| 2024-07-18 | 10.88 | $12.45 | 64800 |
| 2024-07-17 | 10.77 | $13.00 | 70105 |
| 2024-07-16 | 10.64 | $12.23 | 67816 |
| 2024-07-15 | 10.54 | $11.65 | 39100 |
| 2024-07-12 | 10.47 | $11.35 | 27919 |
| 2024-07-11 | 10.44 | $11.39 | 30500 |
| 2024-07-10 | 10.40 | $10.75 | 14800 |
| 2024-07-09 | 10.39 | $10.36 | 13808 |
| 2024-07-08 | 10.42 | $10.31 | 18130 |
| 2024-07-05 | 10.45 | $10.20 | 35308 |
| 2024-07-03 | 10.50 | $10.45 | 3720 |
| 2024-07-02 | 10.54 | $10.33 | 10400 |
| 2024-07-01 | 10.57 | $10.40 | 18000 |
| 2024-06-28 | 10.60 | $10.92 | 136527 |
| 2024-06-27 | 10.61 | $10.77 | 17801 |
| 2024-06-26 | 10.61 | $10.14 | 34200 |
| 2024-06-25 | 10.66 | $10.17 | 12002 |
| 2024-06-24 | 10.72 | $10.40 | 10000 |
| 2024-06-21 | 10.76 | $10.13 | 51900 |
| 2024-06-20 | 10.81 | $10.19 | 26608 |
| 2024-06-18 | 10.89 | $10.27 | 25840 |
| 2024-06-17 | 10.97 | $10.45 | 14349 |
| 2024-06-14 | 11.03 | $10.21 | 16700 |
| 2024-06-13 | 11.09 | $10.30 | 21000 |
| 2024-06-12 | 11.14 | $10.67 | 22400 |
| 2024-06-11 | 11.16 | $10.49 | 16200 |
| 2024-06-10 | 11.19 | $10.64 | 24800 |
| 2024-06-07 | 11.23 | $10.94 | 11334 |
| 2024-06-06 | 11.24 | $11.00 | 23400 |
| 2024-06-05 | 11.27 | $11.20 | 12041 |
| 2024-06-04 | 11.29 | $11.10 | 21300 |
| 2024-06-03 | 11.33 | $11.00 | 11304 |
| 2024-05-31 | 11.38 | $11.00 | 40600 |
| 2024-05-30 | 11.42 | $11.03 | 172419 |
| 2024-05-29 | 11.44 | $10.93 | 33340 |
| 2024-05-28 | 11.47 | $11.16 | 15028 |
| 2024-05-24 | 11.48 | $11.28 | 10300 |
| 2024-05-23 | 11.48 | $11.18 | 19619 |
| 2024-05-22 | 11.48 | $11.18 | 32100 |
| 2024-05-21 | 11.48 | $11.73 | 3200 |
| 2024-05-20 | 11.47 | $11.84 | 10400 |
| 2024-05-17 | 11.44 | $11.80 | 10202 |
| 2024-05-16 | 11.38 | $11.35 | 10945 |
| 2024-05-15 | 11.34 | $11.24 | 11538 |
| 2024-05-14 | 11.30 | $11.16 | 7400 |
| 2024-05-13 | 11.26 | $11.10 | 5600 |
| 2024-05-10 | 11.24 | $11.47 | 8200 |
| 2024-05-09 | 11.18 | $11.12 | 42700 |
| 2024-05-08 | 11.13 | $11.54 | 6700 |
| 2024-05-07 | 11.08 | $11.56 | 23100 |
| 2024-05-06 | 11.09 | $12.01 | 8500 |
| 2024-05-03 | 11.09 | $11.91 | 11628 |
| 2024-05-02 | 11.09 | $11.84 | 16144 |
| 2024-05-01 | 11.11 | $11.42 | 13832 |
| 2024-04-30 | 11.11 | $11.51 | 15700 |
| 2024-04-29 | 11.13 | $11.41 | 5606 |
| 2024-04-26 | 11.16 | $11.29 | 9004 |
| 2024-04-25 | 11.21 | $11.17 | 21012 |
| 2024-04-24 | 11.26 | $11.21 | 24846 |
| 2024-04-23 | 11.30 | $11.50 | 6018 |
| 2024-04-22 | 11.33 | $11.13 | 7844 |
| 2024-04-19 | 11.36 | $10.63 | 22100 |
| 2024-04-18 | 11.45 | $10.60 | 17300 |
| 2024-04-17 | 11.52 | $10.45 | 8200 |
| 2024-04-16 | 11.59 | $10.39 | 4100 |
| 2024-04-15 | 11.65 | $10.69 | 39127 |
| 2024-04-12 | 11.71 | $10.21 | 11500 |
| 2024-04-11 | 11.80 | $10.14 | 19206 |
| 2024-04-10 | 11.90 | $10.46 | 15610 |
| 2024-04-09 | 11.98 | $11.79 | 10300 |
| 2024-04-08 | 12.00 | $12.07 | 11531 |
| 2024-04-05 | 12.00 | $11.91 | 7801 |
| 2024-04-04 | 12.02 | $12.12 | 19800 |
| 2024-04-03 | 12.02 | $11.55 | 17924 |
| 2024-04-02 | 12.05 | $11.89 | 62129 |
| 2024-04-01 | 12.05 | $12.02 | 19400 |
| 2024-03-28 | 12.05 | $12.18 | 18500 |
| 2024-03-27 | 12.05 | $12.21 | 11800 |
| 2024-03-26 | 12.04 | $12.05 | 34200 |
| 2024-03-25 | 12.03 | $12.01 | 22300 |
| 2024-03-22 | 12.01 | $11.91 | 9200 |
| 2024-03-21 | 12.00 | $12.37 | 29921 |
| 2024-03-20 | 11.96 | $11.95 | 15900 |
| 2024-03-19 | 11.94 | $11.83 | 16009 |
| 2024-03-18 | 11.94 | $11.72 | 13800 |
| 2024-03-15 | 11.95 | $11.83 | 52309 |
| 2024-03-14 | 11.97 | $12.00 | 49300 |
| 2024-03-13 | 11.96 | $12.07 | 33200 |
| 2024-03-12 | 11.93 | $12.16 | 21800 |
| 2024-03-11 | 11.91 | $12.10 | 14224 |
| 2024-03-08 | 11.90 | $12.17 | 8812 |
| 2024-03-07 | 11.86 | $12.29 | 10100 |
| 2024-03-06 | 11.80 | $12.16 | 9800 |
| 2024-03-05 | 11.76 | $12.12 | 9304 |
| 2024-03-04 | 11.72 | $11.93 | 16010 |
| 2024-03-01 | 11.71 | $12.00 | 26200 |
| 2024-02-29 | 11.74 | $12.11 | 30600 |
| 2024-02-28 | 11.74 | $12.00 | 43532 |
| 2024-02-27 | 11.77 | $11.82 | 14200 |
| 2024-02-26 | 11.83 | $11.66 | 12400 |
| 2024-02-23 | 11.92 | $11.61 | 6200 |
| 2024-02-22 | 12.01 | $11.57 | 33740 |
| 2024-02-21 | 12.10 | $11.71 | 15632 |
| 2024-02-20 | 12.18 | $11.75 | 16720 |
| 2024-02-16 | 12.28 | $11.99 | 14000 |
| 2024-02-15 | 12.33 | $12.14 | 26500 |
| 2024-02-14 | 12.35 | $11.85 | 13243 |
| 2024-02-13 | 12.40 | $11.49 | 51400 |
| 2024-02-12 | 12.48 | $11.81 | 46500 |
| 2024-02-09 | 12.55 | $11.76 | 18300 |
| 2024-02-08 | 12.66 | $11.39 | 17501 |
| 2024-02-07 | 12.80 | $11.14 | 37306 |
| 2024-02-06 | 12.95 | $11.33 | 23405 |
| 2024-02-05 | 13.11 | $11.40 | 25723 |
| 2024-02-02 | 13.25 | $11.71 | 17928 |
| 2024-02-01 | 13.38 | $12.48 | 18900 |
| 2024-01-31 | 13.45 | $12.27 | 20920 |
| 2024-01-30 | 13.55 | $12.55 | 47546 |
| 2024-01-29 | 13.64 | $13.06 | 44700 |
| 2024-01-26 | 13.71 | $13.38 | 6939 |
| 2024-01-25 | 13.78 | $13.42 | 13500 |
| 2024-01-24 | 13.84 | $13.32 | 9100 |
| 2024-01-23 | 13.90 | $13.43 | 11300 |
| 2024-01-22 | 13.94 | $13.60 | 12503 |
| 2024-01-19 | 13.96 | $13.13 | 13223 |
| 2024-01-18 | 14.04 | $12.54 | 24600 |
| 2024-01-17 | 14.11 | $12.87 | 9511 |
| 2024-01-16 | 14.17 | $13.05 | 13700 |
| 2024-01-12 | 14.19 | $13.22 | 30300 |
| 2024-01-11 | 14.18 | $13.93 | 29900 |
| 2024-01-10 | 14.08 | $14.12 | 31007 |
| 2024-01-09 | 13.99 | $14.22 | 18500 |
| 2024-01-08 | 13.90 | $14.40 | 11300 |
| 2024-01-05 | 13.80 | $14.39 | 61231 |
| 2024-01-04 | 13.68 | $14.28 | 15800 |
| 2024-01-03 | 13.56 | $13.90 | 27500 |
| 2024-01-02 | 13.48 | $14.27 | 11900 |
| 2023-12-29 | 13.35 | $14.20 | 19500 |
| 2023-12-28 | 13.20 | $14.60 | 20303 |
| 2023-12-27 | 13.08 | $14.75 | 21000 |
| 2023-12-26 | 12.93 | $14.61 | 20425 |
| 2023-12-22 | 12.80 | $14.57 | 29600 |
| 2023-12-21 | 12.68 | $14.10 | 22427 |
| 2023-12-20 | 12.58 | $14.11 | 50014 |
| 2023-12-19 | 12.48 | $14.76 | 39533 |
| 2023-12-18 | 12.35 | $13.89 | 20300 |
| 2023-12-15 | 12.27 | $14.12 | 109941 |
| 2023-12-14 | 12.19 | $13.33 | 43301 |
| 2023-12-13 | 12.13 | $12.95 | 45800 |
| 2023-12-12 | 12.07 | $12.05 | 25300 |
| 2023-12-11 | 12.01 | $12.28 | 16100 |
| 2023-12-08 | 11.95 | $12.52 | 13300 |
| 2023-12-07 | 11.86 | $12.29 | 11801 |
| 2023-12-06 | 11.80 | $12.04 | 10232 |
| 2023-12-05 | 11.76 | $11.81 | 24800 |
| 2023-12-04 | 11.74 | $12.25 | 29100 |
| 2023-12-01 | 11.69 | $11.81 | 51903 |
| 2023-11-30 | 11.65 | $11.16 | 216800 |
| 2023-11-29 | 11.63 | $12.12 | 10300 |
| 2023-11-28 | 11.57 | $11.86 | 10400 |
| 2023-11-27 | 11.53 | $12.07 | 11748 |
| 2023-11-24 | 11.48 | $12.15 | 9000 |
| 2023-11-22 | 11.43 | $12.09 | 9600 |
| 2023-11-21 | 11.37 | $12.06 | 9100 |
| 2023-11-20 | 11.32 | $12.16 | 10733 |
| 2023-11-17 | 11.27 | $12.31 | 33700 |
| 2023-11-16 | 11.23 | $12.55 | 78300 |
| 2023-11-15 | 11.17 | $12.08 | 28900 |
| 2023-11-14 | 11.15 | $11.75 | 60000 |
| 2023-11-13 | 11.18 | $10.87 | 10300 |
| 2023-11-10 | 11.23 | $11.00 | 21900 |
| 2023-11-09 | 11.26 | $10.84 | 14036 |
| 2023-11-08 | 11.30 | $11.03 | 14200 |
| 2023-11-07 | 11.34 | $11.32 | 54200 |
| 2023-11-06 | 11.37 | $11.30 | 39825 |
| 2023-11-03 | 11.39 | $11.19 | 51000 |
| 2023-11-02 | 11.43 | $11.05 | 22100 |
| 2023-11-01 | 11.45 | $10.89 | 8400 |
| 2023-10-31 | 11.46 | $10.92 | 13836 |
| 2023-10-30 | 11.48 | $10.97 | 15408 |
| 2023-10-27 | 11.51 | $11.03 | 24600 |
| 2023-10-26 | 11.60 | $11.15 | 17508 |
| 2023-10-25 | 11.62 | $10.89 | 9708 |
| 2023-10-24 | 11.66 | $11.16 | 17636 |
| 2023-10-23 | 11.67 | $11.15 | 9144 |
| 2023-10-20 | 11.68 | $11.42 | 17130 |
| 2023-10-19 | 11.68 | $11.32 | 17529 |
| 2023-10-18 | 11.68 | $11.83 | 93700 |
| 2023-10-17 | 11.66 | $12.24 | 31502 |
| 2023-10-16 | 11.62 | $11.91 | 22042 |
| 2023-10-13 | 11.61 | $11.65 | 14105 |
| 2023-10-12 | 11.63 | $11.65 | 11200 |
| 2023-10-11 | 11.65 | $11.66 | 21800 |
| 2023-10-10 | 11.66 | $11.99 | 24600 |
| 2023-10-09 | 11.65 | $11.82 | 29900 |
| 2023-10-06 | 11.65 | $11.82 | 26800 |
| 2023-10-05 | 11.67 | $11.44 | 46802 |
| 2023-10-04 | 11.70 | $11.26 | 46000 |
| 2023-10-03 | 11.74 | $11.23 | 31700 |
| 2023-10-02 | 11.80 | $11.52 | 52704 |
| 2023-09-29 | 11.84 | $12.81 | 202927 |
| 2023-09-28 | 11.80 | $11.72 | 22900 |
| 2023-09-27 | 11.83 | $11.62 | 80016 |
| 2023-09-26 | 11.86 | $11.25 | 18218 |
| 2023-09-25 | 11.90 | $11.52 | 54900 |
| 2023-09-22 | 11.91 | $11.39 | 20800 |
| 2023-09-21 | 11.93 | $11.34 | 34500 |
| 2023-09-20 | 11.95 | $11.36 | 21418 |
| 2023-09-19 | 11.95 | $11.52 | 33416 |
| 2023-09-18 | 11.97 | $11.68 | 22200 |
| 2023-09-15 | 11.95 | $12.05 | 60216 |
| 2023-09-14 | 11.95 | $11.90 | 16700 |
| 2023-09-13 | 11.97 | $11.96 | 9900 |
| 2023-09-12 | 11.99 | $11.85 | 10400 |
| 2023-09-11 | 12.04 | $11.82 | 16832 |
| 2023-09-08 | 12.11 | $12.11 | 12904 |
| 2023-09-07 | 12.19 | $12.05 | 86900 |
| 2023-09-06 | 12.28 | $12.03 | 19900 |
| 2023-09-05 | 12.38 | $12.40 | 20109 |
| 2023-09-01 | 12.44 | $12.35 | 12728 |
| 2023-08-31 | 12.49 | $12.17 | 16049 |
| 2023-08-30 | 12.61 | $12.15 | 17500 |
| 2023-08-29 | 12.66 | $12.30 | 25750 |
| 2023-08-28 | 12.69 | $12.11 | 12500 |
| 2023-08-25 | 12.72 | $11.71 | 5600 |
| 2023-08-24 | 12.77 | $11.81 | 29718 |
| 2023-08-23 | 12.80 | $11.70 | 13901 |
| 2023-08-22 | 12.84 | $11.35 | 9500 |
| 2023-08-21 | 12.86 | $11.82 | 50748 |
| 2023-08-18 | 12.88 | $11.27 | 57300 |
| 2023-08-17 | 12.89 | $12.13 | 12900 |
| 2023-08-16 | 12.86 | $12.27 | 8700 |
| 2023-08-15 | 12.88 | $12.39 | 9100 |
| 2023-08-14 | 12.82 | $12.76 | 8143 |
| 2023-08-11 | 12.70 | $13.40 | 32434 |
| 2023-08-10 | 12.56 | $13.70 | 35500 |
| 2023-08-09 | 12.41 | $13.80 | 36500 |
| 2023-08-08 | 12.24 | $13.95 | 19700 |
| 2023-08-07 | 12.07 | $13.75 | 19600 |
| 2023-08-04 | 11.91 | $13.35 | 30600 |
| 2023-08-03 | 11.77 | $14.42 | 31200 |
| 2023-08-02 | 11.56 | $13.30 | 16200 |
| 2023-08-01 | 11.43 | $12.74 | 21000 |
| 2023-07-31 | 11.33 | $12.86 | 17213 |
| 2023-07-28 | 11.23 | $12.57 | 12132 |
| 2023-07-27 | 11.14 | $12.52 | 17900 |
| 2023-07-26 | 11.04 | $12.36 | 18336 |
| 2023-07-25 | 10.96 | $11.93 | 6400 |
| 2023-07-24 | 10.91 | $12.16 | 11300 |
| 2023-07-21 | 10.83 | $11.47 | 22700 |
| 2023-07-20 | 10.77 | $11.46 | 31300 |
| 2023-07-19 | 10.73 | $12.62 | 16032 |
| 2023-07-18 | 10.62 | $11.32 | 22334 |
| 2023-07-17 | 10.59 | $10.39 | 25924 |
| 2023-07-14 | 10.61 | $10.51 | 17000 |
| 2023-07-13 | 10.61 | $10.63 | 13700 |
| 2023-07-12 | 10.61 | $10.58 | 23700 |
| 2023-07-11 | 10.59 | $10.44 | 10713 |
| 2023-07-10 | 10.59 | $10.51 | 13800 |
| 2023-07-07 | 10.59 | $10.63 | 59119 |
| 2023-07-06 | 10.59 | $10.11 | 35028 |
| 2023-07-05 | 10.61 | $10.71 | 17638 |
| 2023-07-03 | 10.61 | $10.83 | 23723 |
| 2023-06-30 | 10.60 | $10.77 | 21320 |
| 2023-06-29 | 10.57 | $10.77 | 32900 |
| 2023-06-28 | 10.54 | $10.58 | 20804 |
| 2023-06-27 | 10.52 | $10.80 | 33126 |
| 2023-06-26 | 10.50 | $10.90 | 46100 |
| 2023-06-23 | 10.46 | $10.50 | 207705 |
| 2023-06-22 | 10.47 | $10.40 | 23424 |
| 2023-06-21 | 10.48 | $10.50 | 37000 |
| 2023-06-20 | 10.46 | $10.57 | 46300 |
| 2023-06-16 | 10.41 | $10.76 | 53200 |
| 2023-06-15 | 10.34 | $10.60 | 36300 |
| 2023-06-14 | 10.28 | $10.58 | 55600 |
| 2023-06-13 | 10.20 | $10.62 | 36000 |
| 2023-06-12 | 10.12 | $10.28 | 26538 |
| 2023-06-09 | 10.03 | $10.44 | 51000 |
| 2023-06-08 | 9.94 | $10.45 | 27807 |
| 2023-06-07 | 9.85 | $10.65 | 49116 |
| 2023-06-06 | 9.76 | $10.47 | 49500 |
| 2023-06-05 | 9.67 | $10.70 | 39810 |
| 2023-06-02 | 9.58 | $10.63 | 24228 |
| 2023-06-01 | 9.49 | $10.17 | 39938 |
| 2023-05-31 | 9.43 | $10.22 | 26300 |
| 2023-05-30 | 9.37 | $10.22 | 9400 |
| 2023-05-26 | 9.34 | $10.38 | 14619 |
| 2023-05-25 | 9.30 | $10.15 | 18537 |
| 2023-05-24 | 9.27 | $10.63 | 28700 |
| 2023-05-23 | 9.21 | $10.53 | 28800 |
| 2023-05-22 | 9.15 | $10.19 | 27500 |
| 2023-05-19 | 9.12 | $9.43 | 19525 |
| 2023-05-18 | 9.13 | $9.40 | 20229 |
| 2023-05-17 | 9.15 | $9.43 | 38000 |
| 2023-05-16 | 9.18 | $9.04 | 11500 |
| 2023-05-15 | 9.22 | $9.00 | 42418 |
| 2023-05-12 | 9.28 | $8.53 | 23200 |
| 2023-05-11 | 9.34 | $8.49 | 54241 |
| 2023-05-10 | 9.42 | $8.76 | 62900 |
| 2023-05-09 | 9.48 | $8.75 | 20314 |
| 2023-05-08 | 9.56 | $8.76 | 25400 |
| 2023-05-05 | 9.64 | $8.80 | 40000 |
| 2023-05-04 | 9.71 | $8.85 | 29805 |
| 2023-05-03 | 9.78 | $9.01 | 28435 |
| 2023-05-02 | 9.84 | $9.03 | 33800 |
| 2023-05-01 | 9.93 | $9.59 | 17515 |
| 2023-04-28 | 9.98 | $9.61 | 19000 |
| 2023-04-27 | 10.04 | $9.65 | 58828 |
| 2023-04-26 | 10.12 | $9.30 | 40400 |
| 2023-04-25 | 10.25 | $9.42 | 20748 |
| 2023-04-24 | 10.35 | $9.55 | 22535 |
| 2023-04-21 | 10.45 | $9.56 | 33110 |
| 2023-04-20 | 10.56 | $9.90 | 20835 |
| 2023-04-19 | 10.66 | $10.00 | 24231 |
| 2023-04-18 | 10.77 | $9.92 | 30300 |
| 2023-04-17 | 10.83 | $10.13 | 33900 |
| 2023-04-14 | 10.88 | $9.70 | 26626 |
| 2023-04-13 | 10.99 | $10.01 | 29803 |
| 2023-04-12 | 11.05 | $10.05 | 24400 |
| 2023-04-11 | 11.11 | $10.34 | 29646 |
| 2023-04-10 | 11.15 | $10.30 | 117600 |
| 2023-04-06 | 11.26 | $10.32 | 65227 |
| 2023-04-05 | 11.41 | $10.11 | 68000 |
| 2023-04-04 | 11.59 | $10.28 | 77741 |
| 2023-04-03 | 11.76 | $10.82 | 28000 |
| 2023-03-31 | 11.91 | $10.65 | 38924 |
| 2023-03-30 | 12.05 | $10.75 | 49023 |
| 2023-03-29 | 12.19 | $11.35 | 18327 |
| 2023-03-28 | 12.29 | $11.74 | 36204 |
| 2023-03-27 | 12.39 | $11.53 | 26700 |
| 2023-03-24 | 12.49 | $11.62 | 39134 |
| 2023-03-23 | 12.58 | $11.63 | 19500 |
| 2023-03-22 | 12.68 | $11.92 | 54809 |
| 2023-03-21 | 12.77 | $12.16 | 141300 |
| 2023-03-20 | 12.84 | $11.15 | 45341 |
| 2023-03-17 | 12.96 | $11.24 | 77907 |
| 2023-03-16 | 13.07 | $11.76 | 280463 |
| 2023-03-15 | 13.16 | $11.31 | 46813 |
| 2023-03-14 | 13.27 | $11.29 | 76215 |
| 2023-03-13 | 13.40 | $11.12 | 130848 |
| 2023-03-10 | 13.54 | $12.50 | 210345 |
| 2023-03-09 | 13.62 | $13.30 | 87200 |
| 2023-03-08 | 13.67 | $13.75 | 52600 |
| 2023-03-07 | 13.69 | $13.70 | 81006 |
| 2023-03-06 | 13.72 | $13.65 | 92231 |
| 2023-03-03 | 13.73 | $13.51 | 31746 |
| 2023-03-02 | 13.75 | $13.50 | 32122 |
| 2023-03-01 | 13.76 | $13.51 | 61600 |
| 2023-02-28 | 13.77 | $13.55 | 35715 |
| 2023-02-27 | 13.78 | $13.58 | 35008 |
| 2023-02-24 | 13.78 | $13.52 | 56000 |
| 2023-02-23 | 13.83 | $13.64 | 23700 |
| 2023-02-22 | 13.90 | $13.70 | 194926 |
| 2023-02-21 | 13.96 | $13.48 | 73800 |
| 2023-02-17 | 14.03 | $13.50 | 31495 |
| 2023-02-16 | 14.10 | $13.50 | 341900 |
| 2023-02-15 | 14.17 | $13.53 | 73331 |
| 2023-02-14 | 14.24 | $13.62 | 210100 |
| 2023-02-13 | 14.32 | $13.79 | 23747 |
| 2023-02-10 | 14.39 | $13.98 | 19800 |
| 2023-02-09 | 14.46 | $14.10 | 60514 |
| 2023-02-08 | 14.52 | $14.20 | 193800 |
| 2023-02-07 | 14.57 | $14.22 | 105326 |
| 2023-02-06 | 14.62 | $14.22 | 48000 |
| 2023-02-03 | 14.67 | $14.00 | 106800 |
| 2023-02-02 | 14.73 | $13.92 | 90456 |
| 2023-02-01 | 14.79 | $13.64 | 63200 |
| 2023-01-31 | 14.87 | $13.70 | 42000 |
| 2023-01-30 | 14.94 | $13.72 | 19050 |
| 2023-01-27 | 15.01 | $13.66 | 101145 |
| 2023-01-26 | 15.08 | $14.50 | 17125 |
| 2023-01-25 | 15.11 | $15.00 | 215020 |
| 2023-01-24 | 15.12 | $14.94 | 12625 |
| 2023-01-23 | 15.12 | $14.95 | 17425 |
| 2023-01-20 | 15.13 | $14.80 | 40000 |
| 2023-01-19 | 15.14 | $14.86 | 26153 |
| 2023-01-18 | 15.15 | $14.93 | 6000 |
| 2023-01-17 | 15.17 | $15.20 | 10178 |
| 2023-01-13 | 15.18 | $15.22 | 25037 |
| 2023-01-12 | 15.18 | $15.50 | 11550 |
| 2023-01-11 | 15.19 | $15.17 | 9500 |
| 2023-01-10 | 15.20 | $15.18 | 5501 |
| 2023-01-09 | 15.21 | $15.23 | 12125 |
| 2023-01-06 | 15.23 | $15.25 | 23125 |
| 2023-01-05 | 15.25 | $15.14 | 12000 |
| 2023-01-04 | 15.28 | $15.21 | 9250 |
| 2023-01-03 | 15.31 | $15.16 | 20293 |
| 2022-12-30 | 15.34 | $15.26 | 11625 |
| 2022-12-29 | 15.37 | $15.12 | 17638 |
| 2022-12-28 | 15.40 | $15.02 | 72551 |
| 2022-12-27 | 15.44 | $15.08 | 21413 |
| 2022-12-23 | 15.49 | $15.09 | 15807 |
| 2022-12-22 | 15.53 | $15.03 | 15625 |
| 2022-12-21 | 15.57 | $15.14 | 19250 |
| 2022-12-20 | 15.60 | $15.02 | 13625 |
| 2022-12-19 | 15.64 | $15.14 | 20000 |
| 2022-12-16 | 15.68 | $15.29 | 170183 |
| 2022-12-15 | 15.71 | $15.29 | 19625 |
| 2022-12-14 | 15.75 | $15.36 | 42125 |
| 2022-12-13 | 15.78 | $15.58 | 63033 |
| 2022-12-12 | 15.81 | $15.46 | 19250 |
| 2022-12-09 | 15.84 | $15.42 | 17890 |
| 2022-12-08 | 15.89 | $15.56 | 21250 |
| 2022-12-07 | 15.91 | $15.59 | 25125 |
| 2022-12-06 | 15.94 | $15.76 | 45786 |
| 2022-12-05 | 15.96 | $15.76 | 32625 |
| 2022-12-02 | 15.98 | $15.84 | 18433 |
| 2022-12-01 | 16.00 | $15.84 | 12125 |
| 2022-11-30 | 16.01 | $15.82 | 41803 |
| 2022-11-29 | 16.02 | $15.80 | 14770 |
| 2022-11-28 | 16.05 | $15.92 | 15750 |
| 2022-11-25 | 16.06 | $15.94 | 8250 |
| 2022-11-23 | 16.08 | $15.89 | 36925 |
| 2022-11-22 | 16.10 | $15.78 | 19875 |
| 2022-11-21 | 16.13 | $15.77 | 12500 |
| 2022-11-18 | 16.14 | $15.90 | 23527 |
| 2022-11-17 | 16.15 | $15.98 | 16635 |
| 2022-11-16 | 16.14 | $15.98 | 18886 |
| 2022-11-15 | 16.14 | $16.00 | 14250 |
| 2022-11-14 | 16.15 | $16.09 | 22000 |
| 2022-11-11 | 16.13 | $16.17 | 11750 |
| 2022-11-10 | 16.11 | $16.34 | 50158 |
| 2022-11-09 | 16.08 | $16.06 | 20125 |
| 2022-11-08 | 16.04 | $16.11 | 18138 |
| 2022-11-07 | 16.01 | $16.18 | 23890 |
| 2022-11-04 | 15.97 | $16.27 | 22625 |
| 2022-11-03 | 15.92 | $16.15 | 6508 |
| 2022-11-02 | 15.89 | $16.01 | 54050 |
| 2022-11-01 | 15.86 | $16.14 | 17375 |
| 2022-10-31 | 15.82 | $16.26 | 19625 |
| 2022-10-28 | 15.77 | $16.25 | 34625 |
| 2022-10-27 | 15.73 | $16.30 | 51150 |
| 2022-10-26 | 15.69 | $16.20 | 45875 |
| 2022-10-25 | 15.65 | $16.48 | 55750 |
| 2022-10-24 | 15.59 | $16.00 | 10147 |
| 2022-10-21 | 15.55 | $16.00 | 32875 |
| 2022-10-20 | 15.51 | $15.75 | 21250 |
| 2022-10-19 | 15.49 | $16.07 | 16932 |
| 2022-10-18 | 15.46 | $16.14 | 96000 |
| 2022-10-17 | 15.43 | $15.78 | 34125 |
| 2022-10-14 | 15.42 | $15.76 | 30058 |
| 2022-10-13 | 15.41 | $15.74 | 19250 |
| 2022-10-12 | 15.39 | $15.30 | 8275 |
| 2022-10-11 | 15.37 | $15.34 | 24375 |
| 2022-10-10 | 15.35 | $15.47 | 56125 |
| 2022-10-07 | 15.34 | $15.33 | 8000 |
| 2022-10-06 | 15.33 | $15.38 | 13751 |
| 2022-10-05 | 15.32 | $15.46 | 13875 |
| 2022-10-04 | 15.31 | $15.43 | 22000 |
| 2022-10-03 | 15.30 | $15.28 | 36250 |
| 2022-09-30 | 15.30 | $15.34 | 27250 |
| 2022-09-29 | 15.30 | $15.49 | 39500 |
| 2022-09-28 | 15.30 | $15.38 | 18250 |
| 2022-09-27 | 15.30 | $15.26 | 20781 |
| 2022-09-26 | 15.31 | $15.28 | 19375 |
| 2022-09-23 | 15.31 | $15.24 | 23380 |
| 2022-09-22 | 15.33 | $15.28 | 21553 |
| 2022-09-21 | 15.34 | $15.47 | 14556 |
| 2022-09-20 | 15.35 | $15.52 | 14808 |
| 2022-09-19 | 15.36 | $15.59 | 36646 |
| 2022-09-16 | 15.37 | $15.52 | 49375 |
| 2022-09-15 | 15.39 | $15.34 | 48423 |
| 2022-09-14 | 15.41 | $14.98 | 26125 |
| 2022-09-13 | 15.45 | $14.96 | 27665 |
| 2022-09-12 | 15.50 | $15.17 | 32875 |
| 2022-09-09 | 15.53 | $15.22 | 64753 |
| 2022-09-08 | 15.55 | $15.26 | 21770 |
| 2022-09-07 | 15.55 | $15.20 | 32881 |
| 2022-09-06 | 15.55 | $15.26 | 51750 |
| 2022-09-02 | 15.55 | $15.30 | 25375 |
| 2022-09-01 | 15.55 | $15.30 | 38415 |
| 2022-08-31 | 15.55 | $15.41 | 29625 |
| 2022-08-30 | 15.54 | $15.41 | 39033 |
| 2022-08-29 | 15.53 | $15.40 | 22250 |
| 2022-08-26 | 15.53 | $15.42 | 43750 |
| 2022-08-25 | 15.53 | $15.58 | 24750 |
| 2022-08-24 | 15.51 | $15.53 | 26125 |
| 2022-08-23 | 15.50 | $15.60 | 21125 |
| 2022-08-22 | 15.48 | $15.68 | 21425 |
| 2022-08-19 | 15.44 | $15.80 | 77175 |
| 2022-08-18 | 15.40 | $15.90 | 49625 |
| 2022-08-17 | 15.36 | $15.78 | 33382 |
| 2022-08-16 | 15.32 | $15.91 | 33143 |
| 2022-08-15 | 15.28 | $15.90 | 27183 |
| 2022-08-12 | 15.24 | $15.77 | 48625 |
| 2022-08-11 | 15.21 | $15.54 | 39000 |
| 2022-08-10 | 15.17 | $15.28 | 40251 |
| 2022-08-09 | 15.15 | $15.29 | 24750 |
| 2022-08-08 | 15.14 | $15.26 | 34773 |
| 2022-08-05 | 15.12 | $15.22 | 43750 |
| 2022-08-04 | 15.12 | $15.26 | 48377 |
| 2022-08-03 | 15.10 | $15.26 | 29750 |
| 2022-08-02 | 15.09 | $15.28 | 14000 |
| 2022-08-01 | 15.11 | $15.36 | 22125 |
| 2022-07-29 | 15.09 | $15.32 | 77625 |
| 2022-07-28 | 15.08 | $15.35 | 40125 |
| 2022-07-27 | 15.06 | $15.27 | 41752 |
| 2022-07-26 | 15.06 | $15.08 | 46750 |
| 2022-07-25 | 15.06 | $14.98 | 25500 |
| 2022-07-22 | 15.04 | $15.03 | 57923 |
| 2022-07-21 | 15.03 | $15.03 | 28750 |
| 2022-07-20 | 15.02 | $15.04 | 33875 |
| 2022-07-19 | 15.02 | $15.11 | 32250 |
| 2022-07-18 | 15.01 | $14.98 | 35625 |
| 2022-07-15 | 15.01 | $15.22 | 41186 |
| 2022-07-14 | 15.00 | $14.76 | 65151 |
| 2022-07-13 | 15.01 | $14.86 | 17125 |
| 2022-07-12 | 15.02 | $15.05 | 24545 |
| 2022-07-11 | 15.05 | $14.94 | 23875 |
| 2022-07-08 | 15.10 | $15.16 | 66875 |
| 2022-07-07 | 15.15 | $14.86 | 75375 |
| 2022-07-06 | 15.22 | $15.18 | 21000 |
| 2022-07-05 | 15.28 | $15.52 | 82500 |
| 2022-07-01 | 15.32 | $15.06 | 60797 |
| 2022-06-30 | 15.39 | $15.06 | 46750 |
| 2022-06-29 | 15.47 | $15.02 | 54000 |
| 2022-06-28 | 15.55 | $15.17 | 79250 |
| 2022-06-27 | 15.62 | $15.24 | 142522 |
| 2022-06-24 | 15.67 | $14.44 | 1.8M |
| 2022-06-23 | 15.75 | $14.87 | 155006 |
| 2022-06-22 | 15.80 | $14.89 | 136530 |
| 2022-06-21 | 15.86 | $14.97 | 125126 |
| 2022-06-17 | 15.90 | $14.85 | 153875 |
| 2022-06-16 | 15.95 | $15.02 | 71250 |
| 2022-06-15 | 16.01 | $15.11 | 48061 |
| 2022-06-14 | 16.06 | $15.00 | 42535 |
| 2022-06-13 | 16.11 | $15.06 | 60500 |
| 2022-06-10 | 16.17 | $15.65 | 35255 |
| 2022-06-09 | 16.19 | $15.90 | 71507 |
| 2022-06-08 | 16.20 | $16.11 | 77278 |
| 2022-06-07 | 16.20 | $16.27 | 136260 |
| 2022-06-06 | 16.20 | $16.35 | 60250 |
| 2022-06-03 | 16.20 | $16.41 | 41433 |
| 2022-06-02 | 16.21 | $16.50 | 76625 |
| 2022-06-01 | 16.22 | $16.63 | 72500 |
| 2022-05-31 | 16.22 | $16.56 | 66125 |
| 2022-05-27 | 16.22 | $16.48 | 36375 |
| 2022-05-26 | 16.23 | $16.32 | 42263 |
| 2022-05-25 | 16.24 | $16.02 | 78397 |
| 2022-05-24 | 16.27 | $15.92 | 27421 |
| 2022-05-23 | 16.30 | $15.98 | 32750 |
| 2022-05-20 | 16.33 | $15.83 | 26250 |
| 2022-05-19 | 16.39 | $15.95 | 17552 |
| 2022-05-18 | 16.45 | $16.14 | 47292 |
| 2022-05-17 | 16.50 | $16.18 | 33386 |
| 2022-05-16 | 16.48 | $15.90 | 37625 |
| 2022-05-13 | 16.48 | $16.22 | 49000 |
| 2022-05-12 | 16.45 | $16.06 | 41750 |
| 2022-05-11 | 16.44 | $16.12 | 53551 |
| 2022-05-10 | 16.43 | $16.08 | 43552 |
| 2022-05-09 | 16.42 | $16.30 | 67875 |
| 2022-05-06 | 16.40 | $16.42 | 37653 |
| 2022-05-05 | 16.38 | $16.50 | 84500 |
| 2022-05-04 | 16.36 | $16.74 | 50875 |
| 2022-05-03 | 16.34 | $16.61 | 60625 |
| 2022-05-02 | 16.33 | $16.68 | 67023 |
| 2022-04-29 | 16.32 | $16.53 | 50625 |
| 2022-04-28 | 16.32 | $16.59 | 59671 |
| 2022-04-27 | 16.32 | $16.56 | 59750 |
| 2022-04-26 | 16.33 | $16.53 | 50412 |
| 2022-04-25 | 16.34 | $16.62 | 86375 |
| 2022-04-22 | 16.34 | $16.98 | 57000 |
| 2022-04-21 | 16.33 | $17.20 | 80261 |
| 2022-04-20 | 16.31 | $17.08 | 131875 |
| 2022-04-19 | 16.29 | $15.90 | 92891 |
| 2022-04-18 | 16.33 | $15.78 | 46902 |
| 2022-04-14 | 16.38 | $15.78 | 26375 |
| 2022-04-13 | 16.42 | $15.83 | 61250 |
| 2022-04-12 | 16.46 | $15.91 | 44750 |
| 2022-04-11 | 16.50 | $15.90 | 21875 |
| 2022-04-08 | 16.54 | $15.92 | 21000 |
| 2022-04-07 | 16.58 | $15.86 | 42625 |
| 2022-04-06 | 16.62 | $16.20 | 25387 |
| 2022-04-05 | 16.65 | $16.37 | 14023 |
| 2022-04-04 | 16.65 | $16.47 | 20625 |
| 2022-04-01 | 16.66 | $16.37 | 33625 |
| 2022-03-31 | 16.68 | $16.60 | 37435 |
| 2022-03-30 | 16.69 | $16.60 | 23875 |
| 2022-03-29 | 16.69 | $16.72 | 26500 |
| 2022-03-28 | 16.68 | $16.72 | 19500 |
| 2022-03-25 | 16.68 | $16.70 | 36250 |
| 2022-03-24 | 16.68 | $16.72 | 13625 |
| 2022-03-23 | 16.69 | $16.68 | 23375 |
| 2022-03-22 | 16.69 | $16.72 | 23750 |
| 2022-03-21 | 16.70 | $16.72 | 13750 |
| 2022-03-18 | 16.70 | $16.72 | 81625 |
| 2022-03-17 | 16.69 | $16.62 | 17298 |
| 2022-03-16 | 16.70 | $16.66 | 15000 |
| 2022-03-15 | 16.71 | $16.66 | 28375 |
| 2022-03-14 | 16.71 | $16.70 | 27625 |
| 2022-03-11 | 16.70 | $16.76 | 21125 |
| 2022-03-10 | 16.69 | $16.68 | 10000 |
| 2022-03-09 | 16.70 | $16.72 | 4750 |
| 2022-03-08 | 16.70 | $16.52 | 6921 |
| 2022-03-07 | 16.73 | $16.53 | 22875 |
| 2022-03-04 | 16.74 | $16.85 | 23406 |
| 2022-03-03 | 16.73 | $16.80 | 45756 |
| 2022-03-02 | 16.73 | $16.61 | 26142 |
| 2022-03-01 | 16.74 | $16.45 | 26920 |
| 2022-02-28 | 16.72 | $16.71 | 23643 |
| 2022-02-25 | 16.70 | $16.86 | 29875 |
| 2022-02-24 | 16.70 | $16.73 | 18750 |
| 2022-02-23 | 16.68 | $16.81 | 46375 |
| 2022-02-22 | 16.67 | $16.84 | 22272 |
| 2022-02-18 | 16.66 | $16.67 | 235806 |
| 2022-02-17 | 16.62 | $16.67 | 26028 |
| 2022-02-16 | 16.60 | $16.80 | 23421 |
| 2022-02-15 | 16.57 | $16.78 | 15375 |
| 2022-02-14 | 16.56 | $16.80 | 34375 |
| 2022-02-11 | 16.54 | $16.47 | 11000 |
| 2022-02-10 | 16.52 | $16.54 | 9500 |
| 2022-02-09 | 16.50 | $16.79 | 12511 |
| 2022-02-08 | 16.46 | $16.84 | 22375 |
| 2022-02-07 | 16.41 | $16.98 | 26390 |
| 2022-02-04 | 16.37 | $16.76 | 11293 |
| 2022-02-03 | 16.32 | $16.69 | 59143 |
| 2022-02-02 | 16.27 | $16.82 | 43413 |
| 2022-02-01 | 16.22 | $16.72 | 42518 |
| 2022-01-31 | 16.18 | $16.16 | 88888 |
| 2022-01-28 | 16.16 | $16.28 | 66625 |
| 2022-01-27 | 16.13 | $16.80 | 29877 |
| 2022-01-26 | 16.08 | $16.45 | 144133 |
| 2022-01-25 | 16.04 | $16.57 | 65000 |
| 2022-01-24 | 16.00 | $16.56 | 96791 |
| 2022-01-21 | 15.97 | $15.98 | 505875 |
| 2022-01-20 | 15.96 | $16.12 | 9750 |
| 2022-01-19 | 15.94 | $16.24 | 47625 |
| 2022-01-18 | 15.90 | $16.60 | 14875 |
| 2022-01-14 | 15.88 | $16.35 | 97500 |
| 2022-01-13 | 15.86 | $16.16 | 127875 |
| 2022-01-12 | 15.84 | $16.04 | 27161 |
| 2022-01-11 | 15.83 | $16.00 | 18625 |
| 2022-01-10 | 15.82 | $16.00 | 2186 |
| 2022-01-07 | 15.83 | $16.00 | 6625 |
| 2022-01-06 | 15.82 | $15.82 | 35666 |
| 2022-01-05 | 15.83 | $15.69 | 875 |
| 2022-01-04 | 15.85 | $15.84 | 11625 |
| 2022-01-03 | 15.88 | $15.88 | 5663 |
| 2021-12-31 | 15.89 | $15.74 | 21158 |
| 2021-12-30 | 15.92 | $15.74 | 10560 |
| 2021-12-29 | 15.93 | $15.72 | 17000 |
| 2021-12-28 | 15.95 | $15.72 | 2375 |
| 2021-12-27 | 15.97 | $15.72 | 5875 |
| 2021-12-23 | 16.00 | $15.96 | 1252 |
| 2021-12-22 | 16.04 | $15.80 | 7000 |
| 2021-12-21 | 16.07 | $15.78 | 3158 |
| 2021-12-20 | 16.11 | $15.51 | 39375 |
| 2021-12-17 | 16.16 | $16.18 | 78525 |
| 2021-12-16 | 16.18 | $15.90 | 10875 |
| 2021-12-15 | 16.21 | $15.75 | 7392 |
| 2021-12-14 | 16.26 | $15.82 | 73500 |
| 2021-12-13 | 16.30 | $15.84 | 14250 |
| 2021-12-10 | 16.32 | $16.15 | 3250 |
| 2021-12-09 | 16.33 | $15.84 | 7627 |
| 2021-12-08 | 16.35 | $15.98 | 9250 |
| 2021-12-07 | 16.38 | $16.15 | 14050 |
| 2021-12-06 | 16.40 | $16.36 | 1808 |
| 2021-12-03 | 16.40 | $16.11 | 1750 |
| 2021-12-02 | 16.43 | $16.31 | 3665 |
| 2021-12-01 | 16.46 | $16.07 | 8521 |
| 2021-11-30 | 16.50 | $16.09 | 30027 |
| 2021-11-29 | 16.54 | $16.16 | 28000 |
| 2021-11-26 | 16.55 | $16.32 | 2500 |
| 2021-11-24 | 16.55 | $16.64 | 1155 |
| 2021-11-23 | 16.53 | $16.48 | 1548 |
| 2021-11-22 | 16.53 | $16.56 | 6010 |
| 2021-11-19 | 16.53 | $16.44 | 4375 |
| 2021-11-18 | 16.53 | $16.66 | 25125 |
| 2021-11-17 | 16.52 | $16.52 | 17877 |
| 2021-11-16 | 16.52 | $16.66 | 98750 |
| 2021-11-15 | 16.52 | $16.62 | 7750 |
| 2021-11-12 | 16.53 | $16.29 | 2500 |
| 2021-11-11 | 16.53 | $16.30 | 10125 |
| 2021-11-10 | 16.52 | $16.33 | 8875 |
| 2021-11-09 | 16.50 | $16.44 | 8125 |
| 2021-11-08 | 16.49 | $16.58 | 18750 |
| 2021-11-05 | 16.47 | $16.36 | 122415 |
| 2021-11-04 | 16.47 | $16.78 | 24125 |
| 2021-11-03 | 16.44 | $16.91 | 17500 |
| 2021-11-02 | 16.40 | $16.84 | 8625 |
| 2021-11-01 | 16.36 | $16.86 | 20625 |
| 2021-10-29 | 16.31 | $16.40 | 11625 |
| 2021-10-28 | 16.29 | $16.26 | 10753 |
| 2021-10-27 | 16.28 | $16.32 | 1375 |
| 2021-10-26 | 16.25 | $16.47 | 5125 |
| 2021-10-25 | 16.22 | $16.52 | 5000 |
| 2021-10-22 | 16.19 | $16.48 | 22125 |
| 2021-10-21 | 16.15 | $16.52 | 8513 |
| 2021-10-20 | 16.10 | $16.49 | 16750 |
| 2021-10-19 | 16.06 | $16.71 | 27000 |
| 2021-10-18 | 16.00 | $16.75 | 9061 |
| 2021-10-15 | 15.93 | $16.31 | 211125 |
| 2021-10-14 | 15.91 | $16.03 | 7375 |
| 2021-10-13 | 15.89 | $16.06 | 9175 |
| 2021-10-12 | 15.87 | $16.22 | 4000 |
| 2021-10-11 | 15.84 | $16.20 | 11375 |
| 2021-10-08 | 15.81 | $16.18 | 9391 |
| 2021-10-07 | 15.79 | $16.21 | 5681 |
| 2021-10-06 | 15.78 | $16.10 | 16750 |
| 2021-10-05 | 15.77 | $16.12 | 47625 |
| 2021-10-04 | 15.76 | $15.86 | 3500 |
| 2021-10-01 | 15.75 | $15.96 | 20750 |
| 2021-09-30 | 15.75 | $16.00 | 682 |
| 2021-09-29 | 15.74 | $15.85 | 17671 |
| 2021-09-28 | 15.74 | $15.86 | 2311 |
| 2021-09-27 | 15.73 | $15.93 | 8675 |
| 2021-09-24 | 15.73 | $15.60 | 9750 |
| 2021-09-23 | 15.73 | $15.52 | 3777 |
| 2021-09-22 | 15.74 | $15.66 | 6505 |
| 2021-09-21 | 15.74 | $15.54 | 7522 |
| 2021-09-20 | 15.76 | $15.43 | 11875 |
| 2021-09-17 | 15.79 | $15.92 | 18502 |
| 2021-09-16 | 15.79 | $15.58 | 17023 |
| 2021-09-15 | 15.80 | $15.72 | 11625 |
| 2021-09-14 | 15.81 | $15.53 | 13500 |
| 2021-09-13 | 15.83 | $15.69 | 8305 |
| 2021-09-10 | 15.83 | $15.78 | 18375 |
| 2021-09-09 | 15.83 | $15.96 | 49875 |
| 2021-09-08 | 15.81 | $15.88 | 19385 |
| 2021-09-07 | 15.82 | $15.86 | 23125 |
| 2021-09-03 | 15.81 | $15.74 | 9875 |
| 2021-09-02 | 15.82 | $15.92 | 6000 |
| 2021-09-01 | 15.81 | $15.85 | 16750 |
| 2021-08-31 | 15.79 | $15.82 | 4155 |
| 2021-08-30 | 15.77 | $15.66 | 5000 |
| 2021-08-27 | 15.76 | $15.86 | 19911 |
| 2021-08-26 | 15.73 | $15.75 | 6177 |
| 2021-08-25 | 15.70 | $15.65 | 10273 |
| 2021-08-24 | 15.66 | $15.65 | 6532 |
| 2021-08-23 | 15.64 | $15.89 | 15920 |
| 2021-08-20 | 15.59 | $16.13 | 30653 |
| 2021-08-19 | 15.54 | $15.82 | 9500 |
| 2021-08-18 | 15.51 | $15.92 | 12931 |
| 2021-08-17 | 15.48 | $15.90 | 15426 |
| 2021-08-16 | 15.44 | $15.92 | 11250 |
| 2021-08-13 | 15.40 | $15.62 | 10500 |
| 2021-08-12 | 15.40 | $15.74 | 20760 |
| 2021-08-11 | 15.42 | $15.68 | 32000 |
| 2021-08-10 | 15.33 | $15.94 | 8136 |
| 2021-08-09 | 15.22 | $15.82 | 17393 |
| 2021-08-06 | 15.11 | $15.88 | 38896 |
| 2021-08-05 | 15.01 | $15.71 | 16308 |
| 2021-08-04 | 14.89 | $15.51 | 12672 |
| 2021-08-03 | 14.79 | $15.40 | 31875 |
| 2021-08-02 | 14.69 | $15.43 | 8375 |
| 2021-07-30 | 14.61 | $15.20 | 37258 |
| 2021-07-29 | 14.55 | $15.13 | 81268 |
| 2021-07-28 | 14.49 | $14.94 | 31250 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.52
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.22
Average
13.57
Maximum
17.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.52 | $18.00 | 92521 |
| 2026-07-23 | 17.47 | $17.66 | 102400 |
| 2026-07-22 | 17.45 | $17.82 | 166535 |
| 2026-07-21 | 17.41 | $17.80 | 96766 |
| 2026-07-20 | 17.37 | $17.54 | 86200 |
| 2026-07-17 | 17.35 | $17.82 | 104400 |
| 2026-07-16 | 17.31 | $18.21 | 135600 |
| 2026-07-15 | 17.21 | $17.70 | 101622 |
| 2026-07-14 | 17.16 | $17.49 | 138032 |
| 2026-07-13 | 17.12 | $17.56 | 120400 |
| 2026-07-10 | 17.08 | $17.31 | 65210 |
| 2026-07-09 | 17.05 | $17.32 | 76600 |
| 2026-07-08 | 17.03 | $17.01 | 151036 |
| 2026-07-07 | 17.03 | $17.26 | 147700 |
| 2026-07-06 | 17.00 | $17.37 | 99000 |
| 2026-07-02 | 16.96 | $17.47 | 114000 |
| 2026-07-01 | 16.91 | $17.89 | 200310 |
| 2026-06-30 | 16.81 | $17.50 | 106412 |
| 2026-06-29 | 16.74 | $17.46 | 189200 |
| 2026-06-26 | 16.66 | $17.54 | 574700 |
| 2026-06-25 | 16.57 | $17.29 | 145446 |
| 2026-06-24 | 16.49 | $17.41 | 233504 |
| 2026-06-23 | 16.39 | $17.24 | 400329 |
| 2026-06-22 | 16.30 | $16.86 | 348368 |
| 2026-06-18 | 16.25 | $16.63 | 378344 |
| 2026-06-17 | 16.20 | $16.38 | 169100 |
| 2026-06-16 | 16.19 | $16.62 | 149900 |
| 2026-06-15 | 16.14 | $16.57 | 258444 |
| 2026-06-12 | 16.10 | $16.79 | 429806 |
| 2026-06-11 | 16.02 | $16.69 | 562149 |
| 2026-06-10 | 15.95 | $16.58 | 407100 |
| 2026-06-09 | 15.89 | $16.47 | 356400 |
| 2026-06-08 | 15.82 | $16.30 | 288823 |
| 2026-06-05 | 15.77 | $16.23 | 295341 |
| 2026-06-04 | 15.73 | $16.03 | 137522 |
| 2026-06-03 | 15.69 | $15.66 | 129900 |
| 2026-06-02 | 15.70 | $16.09 | 311700 |
| 2026-06-01 | 15.66 | $15.68 | 250618 |
| 2026-05-29 | 15.65 | $15.78 | 117000 |
| 2026-05-28 | 15.64 | $15.76 | 90238 |
| 2026-05-27 | 15.63 | $15.80 | 179200 |
| 2026-05-26 | 15.61 | $15.88 | 123522 |
| 2026-05-22 | 15.58 | $15.71 | 134700 |
| 2026-05-21 | 15.57 | $15.75 | 202100 |
| 2026-05-20 | 15.55 | $15.65 | 340800 |
| 2026-05-19 | 15.54 | $15.41 | 572600 |
| 2026-05-18 | 15.55 | $15.47 | 334100 |
| 2026-05-15 | 15.56 | $15.31 | 86304 |
| 2026-05-14 | 15.59 | $15.55 | 135829 |
| 2026-05-13 | 15.59 | $15.37 | 96813 |
| 2026-05-12 | 15.62 | $15.49 | 125700 |
| 2026-05-11 | 15.63 | $15.59 | 144100 |
| 2026-05-08 | 15.63 | $15.76 | 107045 |
| 2026-05-07 | 15.62 | $15.81 | 334000 |
| 2026-05-06 | 15.60 | $15.86 | 258910 |
| 2026-05-05 | 15.57 | $15.75 | 365102 |
| 2026-05-04 | 15.55 | $15.68 | 196600 |
| 2026-05-01 | 15.54 | $15.78 | 208200 |
| 2026-04-30 | 15.51 | $15.66 | 116203 |
| 2026-04-29 | 15.50 | $15.57 | 183500 |
| 2026-04-28 | 15.49 | $15.77 | 252008 |
| 2026-04-27 | 15.46 | $15.74 | 280834 |
| 2026-04-24 | 15.43 | $15.69 | 102915 |
| 2026-04-23 | 15.41 | $15.68 | 126700 |
| 2026-04-22 | 15.38 | $15.73 | 182700 |
| 2026-04-21 | 15.34 | $15.44 | 98600 |
| 2026-04-20 | 15.33 | $15.61 | 175439 |
| 2026-04-17 | 15.30 | $15.55 | 186217 |
| 2026-04-16 | 15.27 | $15.34 | 129200 |
| 2026-04-15 | 15.27 | $15.41 | 98200 |
| 2026-04-14 | 15.25 | $15.48 | 193500 |
| 2026-04-13 | 15.23 | $15.48 | 123822 |
| 2026-04-10 | 15.20 | $15.48 | 134425 |
| 2026-04-09 | 15.17 | $15.60 | 202600 |
| 2026-04-08 | 15.13 | $15.50 | 112315 |
| 2026-04-07 | 15.09 | $15.26 | 152400 |
| 2026-04-06 | 15.07 | $15.27 | 133032 |
| 2026-04-02 | 15.05 | $15.21 | 65411 |
| 2026-04-01 | 15.03 | $15.20 | 58900 |
| 2026-03-31 | 15.02 | $15.19 | 52749 |
| 2026-03-30 | 15.00 | $15.01 | 66340 |
| 2026-03-27 | 15.00 | $14.93 | 31000 |
| 2026-03-26 | 15.00 | $15.00 | 54600 |
| 2026-03-25 | 15.00 | $15.19 | 41604 |
| 2026-03-24 | 14.98 | $15.10 | 50800 |
| 2026-03-23 | 14.97 | $15.07 | 143918 |
| 2026-03-20 | 14.96 | $14.65 | 108112 |
| 2026-03-19 | 15.00 | $14.60 | 55303 |
| 2026-03-18 | 15.04 | $14.47 | 57404 |
| 2026-03-17 | 15.10 | $14.77 | 73442 |
| 2026-03-16 | 15.13 | $14.86 | 52607 |
| 2026-03-13 | 15.16 | $14.66 | 46820 |
| 2026-03-12 | 15.21 | $14.62 | 53546 |
| 2026-03-11 | 15.27 | $14.70 | 47813 |
| 2026-03-10 | 15.33 | $15.02 | 54523 |
| 2026-03-09 | 15.37 | $14.98 | 55909 |
| 2026-03-06 | 15.41 | $14.97 | 61136 |
| 2026-03-05 | 15.45 | $15.10 | 50500 |
| 2026-03-04 | 15.49 | $15.41 | 54300 |
| 2026-03-03 | 15.50 | $15.32 | 49001 |
| 2026-03-02 | 15.52 | $15.44 | 65900 |
| 2026-02-27 | 15.53 | $15.44 | 63300 |
| 2026-02-26 | 15.54 | $15.76 | 77710 |
| 2026-02-25 | 15.51 | $15.71 | 60639 |
| 2026-02-24 | 15.49 | $15.37 | 54500 |
| 2026-02-23 | 15.51 | $15.55 | 45835 |
| 2026-02-20 | 15.50 | $15.86 | 50600 |
| 2026-02-19 | 15.46 | $15.75 | 29312 |
| 2026-02-18 | 15.43 | $15.91 | 53700 |
| 2026-02-17 | 15.38 | $16.19 | 94500 |
| 2026-02-13 | 15.30 | $15.76 | 91100 |
| 2026-02-12 | 15.25 | $15.61 | 52900 |
| 2026-02-11 | 15.21 | $15.65 | 44200 |
| 2026-02-10 | 15.16 | $15.79 | 35800 |
| 2026-02-09 | 15.10 | $15.95 | 70327 |
| 2026-02-06 | 15.01 | $15.99 | 81517 |
| 2026-02-05 | 14.91 | $15.72 | 62012 |
| 2026-02-04 | 14.82 | $15.76 | 45100 |
| 2026-02-03 | 14.72 | $15.60 | 40643 |
| 2026-02-02 | 14.63 | $15.51 | 84500 |
| 2026-01-30 | 14.54 | $15.14 | 44722 |
| 2026-01-29 | 14.47 | $15.16 | 29821 |
| 2026-01-28 | 14.40 | $14.84 | 25233 |
| 2026-01-27 | 14.35 | $14.92 | 24600 |
| 2026-01-26 | 14.30 | $15.01 | 17815 |
| 2026-01-23 | 14.22 | $14.90 | 37200 |
| 2026-01-22 | 14.15 | $15.33 | 55700 |
| 2026-01-21 | 14.02 | $15.10 | 54000 |
| 2026-01-20 | 13.91 | $14.11 | 21500 |
| 2026-01-16 | 13.89 | $14.31 | 31535 |
| 2026-01-15 | 13.85 | $14.33 | 23200 |
| 2026-01-14 | 13.79 | $14.08 | 19400 |
| 2026-01-13 | 13.76 | $14.05 | 22800 |
| 2026-01-12 | 13.73 | $13.97 | 61900 |
| 2026-01-09 | 13.71 | $14.07 | 24600 |
| 2026-01-08 | 13.67 | $13.98 | 35621 |
| 2026-01-07 | 13.64 | $13.63 | 29720 |
| 2026-01-06 | 13.64 | $13.59 | 34000 |
| 2026-01-05 | 13.65 | $13.83 | 68933 |
| 2026-01-02 | 13.63 | $13.96 | 24000 |
| 2025-12-31 | 13.59 | $13.91 | 20318 |
| 2025-12-30 | 13.56 | $13.88 | 62935 |
| 2025-12-29 | 13.52 | $13.94 | 15800 |
| 2025-12-26 | 13.48 | $13.90 | 10514 |
| 2025-12-24 | 13.44 | $13.76 | 11903 |
| 2025-12-23 | 13.40 | $13.74 | 20846 |
| 2025-12-22 | 13.37 | $13.85 | 22100 |
| 2025-12-19 | 13.31 | $13.93 | 51200 |
| 2025-12-18 | 13.25 | $14.00 | 61934 |
| 2025-12-17 | 13.17 | $14.00 | 43700 |
| 2025-12-16 | 13.08 | $14.00 | 54900 |
| 2025-12-15 | 12.99 | $14.00 | 48500 |
| 2025-12-12 | 12.88 | $13.70 | 77800 |
| 2025-12-11 | 12.79 | $13.35 | 112737 |
| 2025-12-10 | 12.73 | $13.10 | 198400 |
| 2025-12-09 | 12.70 | $12.99 | 27945 |
| 2025-12-08 | 12.67 | $12.96 | 15009 |
| 2025-12-05 | 12.63 | $12.95 | 15000 |
| 2025-12-04 | 12.60 | $13.05 | 24028 |
| 2025-12-03 | 12.55 | $13.00 | 26700 |
| 2025-12-02 | 12.51 | $12.66 | 11828 |
| 2025-12-01 | 12.49 | $12.66 | 27000 |
| 2025-11-28 | 12.47 | $12.71 | 11715 |
| 2025-11-26 | 12.45 | $12.76 | 109330 |
| 2025-11-25 | 12.41 | $12.71 | 19700 |
| 2025-11-24 | 12.38 | $12.49 | 14200 |
| 2025-11-21 | 12.37 | $12.57 | 36323 |
| 2025-11-20 | 12.35 | $12.21 | 16303 |
| 2025-11-19 | 12.37 | $12.16 | 20500 |
| 2025-11-18 | 12.39 | $12.24 | 19219 |
| 2025-11-17 | 12.40 | $12.20 | 26500 |
| 2025-11-14 | 12.43 | $12.58 | 113505 |
| 2025-11-13 | 12.41 | $12.56 | 13600 |
| 2025-11-12 | 12.39 | $12.57 | 15849 |
| 2025-11-11 | 12.37 | $12.38 | 11023 |
| 2025-11-10 | 12.37 | $12.42 | 9314 |
| 2025-11-07 | 12.37 | $12.30 | 11900 |
| 2025-11-06 | 12.38 | $12.25 | 10800 |
| 2025-11-05 | 12.39 | $12.33 | 15200 |
| 2025-11-04 | 12.40 | $12.07 | 12400 |
| 2025-11-03 | 12.43 | $12.11 | 11700 |
| 2025-10-31 | 12.46 | $12.22 | 13210 |
| 2025-10-30 | 12.49 | $12.35 | 24500 |
| 2025-10-29 | 12.51 | $11.98 | 48910 |
| 2025-10-28 | 12.56 | $12.50 | 16833 |
| 2025-10-27 | 12.57 | $12.52 | 15800 |
| 2025-10-24 | 12.57 | $12.84 | 21144 |
| 2025-10-23 | 12.54 | $12.26 | 13000 |
| 2025-10-22 | 12.57 | $12.57 | 33534 |
| 2025-10-21 | 12.57 | $12.24 | 13600 |
| 2025-10-20 | 12.61 | $12.10 | 23000 |
| 2025-10-17 | 12.66 | $12.05 | 23811 |
| 2025-10-16 | 12.73 | $12.11 | 18421 |
| 2025-10-15 | 12.79 | $12.74 | 16500 |
| 2025-10-14 | 12.80 | $12.93 | 31600 |
| 2025-10-13 | 12.78 | $12.08 | 44100 |
| 2025-10-10 | 12.86 | $12.11 | 40000 |
| 2025-10-09 | 12.94 | $12.47 | 15531 |
| 2025-10-08 | 12.98 | $12.55 | 20020 |
| 2025-10-07 | 13.03 | $12.48 | 21400 |
| 2025-10-06 | 13.09 | $12.68 | 30500 |
| 2025-10-03 | 13.13 | $12.68 | 27904 |
| 2025-10-02 | 13.18 | $12.63 | 22835 |
| 2025-10-01 | 13.24 | $12.83 | 16200 |
| 2025-09-30 | 13.28 | $12.97 | 29800 |
| 2025-09-29 | 13.31 | $12.98 | 25709 |
| 2025-09-26 | 13.35 | $13.21 | 18800 |
| 2025-09-25 | 13.36 | $13.30 | 19439 |
| 2025-09-24 | 13.37 | $13.30 | 12800 |
| 2025-09-23 | 13.38 | $13.36 | 23000 |
| 2025-09-22 | 13.38 | $13.42 | 20800 |
| 2025-09-19 | 13.37 | $13.39 | 115900 |
| 2025-09-18 | 13.37 | $13.87 | 35900 |
| 2025-09-17 | 13.32 | $13.30 | 38529 |
| 2025-09-16 | 13.32 | $13.45 | 15335 |
| 2025-09-15 | 13.31 | $13.40 | 9700 |
| 2025-09-12 | 13.30 | $13.31 | 21300 |
| 2025-09-11 | 13.30 | $13.49 | 19900 |
| 2025-09-10 | 13.27 | $13.28 | 19122 |
| 2025-09-09 | 13.27 | $13.29 | 29741 |
| 2025-09-08 | 13.27 | $13.32 | 41917 |
| 2025-09-05 | 13.27 | $13.37 | 14625 |
| 2025-09-04 | 13.26 | $13.53 | 28600 |
| 2025-09-03 | 13.23 | $13.47 | 29400 |
| 2025-09-02 | 13.20 | $13.51 | 26814 |
| 2025-08-29 | 13.17 | $13.57 | 29030 |
| 2025-08-28 | 13.13 | $13.55 | 21100 |
| 2025-08-27 | 13.08 | $13.64 | 261800 |
| 2025-08-26 | 13.02 | $13.59 | 37900 |
| 2025-08-25 | 12.97 | $13.31 | 48440 |
| 2025-08-22 | 12.93 | $13.61 | 52521 |
| 2025-08-21 | 12.86 | $12.93 | 10746 |
| 2025-08-20 | 12.85 | $13.06 | 15800 |
| 2025-08-19 | 12.83 | $13.03 | 22200 |
| 2025-08-18 | 12.81 | $12.84 | 25400 |
| 2025-08-15 | 12.80 | $12.83 | 49840 |
| 2025-08-14 | 12.80 | $13.12 | 19000 |
| 2025-08-13 | 12.77 | $13.16 | 30300 |
| 2025-08-12 | 12.72 | $13.02 | 36623 |
| 2025-08-11 | 12.69 | $12.42 | 28422 |
| 2025-08-08 | 12.72 | $12.28 | 23002 |
| 2025-08-07 | 12.77 | $12.36 | 19702 |
| 2025-08-06 | 12.81 | $12.45 | 19001 |
| 2025-08-05 | 12.85 | $12.48 | 29941 |
| 2025-08-04 | 12.89 | $12.52 | 35300 |
| 2025-08-01 | 12.93 | $12.49 | 49000 |
| 2025-07-31 | 12.97 | $12.81 | 41232 |
| 2025-07-30 | 12.99 | $12.86 | 43214 |
| 2025-07-29 | 13.01 | $13.00 | 25209 |
| 2025-07-28 | 13.01 | $13.15 | 60400 |
| 2025-07-25 | 12.99 | $13.28 | 30100 |
| 2025-07-24 | 12.96 | $13.25 | 39800 |
| 2025-07-23 | 12.93 | $13.73 | 44833 |
| 2025-07-22 | 12.85 | $13.68 | 51112 |
| 2025-07-21 | 12.76 | $13.24 | 40100 |
| 2025-07-18 | 12.71 | $13.21 | 56100 |
| 2025-07-17 | 12.65 | $13.33 | 35507 |
| 2025-07-16 | 12.58 | $13.35 | 42210 |
| 2025-07-15 | 12.50 | $13.11 | 37400 |
| 2025-07-14 | 12.44 | $13.50 | 83600 |
| 2025-07-11 | 12.33 | $13.20 | 78500 |
| 2025-07-10 | 12.23 | $13.01 | 27900 |
| 2025-07-09 | 12.15 | $13.28 | 37821 |
| 2025-07-08 | 12.03 | $13.42 | 38800 |
| 2025-07-07 | 11.89 | $12.82 | 46024 |
| 2025-07-03 | 11.79 | $12.69 | 43400 |
| 2025-07-02 | 11.69 | $12.31 | 89200 |
| 2025-07-01 | 11.63 | $11.90 | 154200 |
| 2025-06-30 | 11.60 | $11.80 | 54000 |
| 2025-06-27 | 11.58 | $11.75 | 291500 |
| 2025-06-26 | 11.56 | $11.82 | 36729 |
| 2025-06-25 | 11.53 | $11.81 | 18722 |
| 2025-06-24 | 11.50 | $11.77 | 45800 |
| 2025-06-23 | 11.48 | $11.73 | 18621 |
| 2025-06-20 | 11.45 | $11.34 | 101000 |
| 2025-06-18 | 11.46 | $11.55 | 27820 |
| 2025-06-17 | 11.45 | $11.29 | 43200 |
| 2025-06-16 | 11.47 | $11.35 | 20503 |
| 2025-06-13 | 11.48 | $11.39 | 30900 |
| 2025-06-12 | 11.49 | $11.43 | 16224 |
| 2025-06-11 | 11.50 | $11.46 | 29215 |
| 2025-06-10 | 11.50 | $11.60 | 44003 |
| 2025-06-09 | 11.49 | $11.44 | 35400 |
| 2025-06-06 | 11.50 | $11.41 | 15436 |
| 2025-06-05 | 11.51 | $11.30 | 32800 |
| 2025-06-04 | 11.53 | $11.38 | 17400 |
| 2025-06-03 | 11.54 | $11.52 | 10733 |
| 2025-06-02 | 11.54 | $11.41 | 15000 |
| 2025-05-30 | 11.56 | $11.66 | 20100 |
| 2025-05-29 | 11.55 | $11.69 | 12244 |
| 2025-05-28 | 11.53 | $11.59 | 16840 |
| 2025-05-27 | 11.53 | $11.80 | 38800 |
| 2025-05-23 | 11.50 | $11.43 | 122400 |
| 2025-05-22 | 11.51 | $11.46 | 28920 |
| 2025-05-21 | 11.51 | $11.63 | 21230 |
| 2025-05-20 | 11.50 | $11.85 | 17221 |
| 2025-05-19 | 11.46 | $11.85 | 14100 |
| 2025-05-16 | 11.42 | $11.92 | 28500 |
| 2025-05-15 | 11.37 | $11.95 | 12300 |
| 2025-05-14 | 11.31 | $11.79 | 21813 |
| 2025-05-13 | 11.25 | $11.89 | 40000 |
| 2025-05-12 | 11.19 | $11.83 | 31309 |
| 2025-05-09 | 11.12 | $11.60 | 23427 |
| 2025-05-08 | 11.07 | $11.78 | 66206 |
| 2025-05-07 | 11.00 | $11.55 | 37338 |
| 2025-05-06 | 10.94 | $11.70 | 143739 |
| 2025-05-05 | 10.86 | $11.49 | 16300 |
| 2025-05-02 | 10.79 | $11.60 | 32735 |
| 2025-05-01 | 10.70 | $11.42 | 40624 |
| 2025-04-30 | 10.63 | $11.42 | 49700 |
| 2025-04-29 | 10.55 | $11.47 | 31900 |
| 2025-04-28 | 10.45 | $11.24 | 488822 |
| 2025-04-25 | 10.37 | $10.92 | 123500 |
| 2025-04-24 | 10.31 | $11.00 | 18500 |
| 2025-04-23 | 10.23 | $10.90 | 62600 |
| 2025-04-22 | 10.16 | $10.48 | 50819 |
| 2025-04-21 | 10.13 | $9.98 | 15700 |
| 2025-04-17 | 10.15 | $9.97 | 46506 |
| 2025-04-16 | 10.17 | $9.75 | 20800 |
| 2025-04-15 | 10.21 | $9.87 | 38000 |
| 2025-04-14 | 10.24 | $9.86 | 32600 |
| 2025-04-11 | 10.29 | $9.99 | 29445 |
| 2025-04-10 | 10.32 | $9.96 | 45800 |
| 2025-04-09 | 10.35 | $10.55 | 44600 |
| 2025-04-08 | 10.33 | $9.69 | 31700 |
| 2025-04-07 | 10.40 | $9.76 | 35129 |
| 2025-04-04 | 10.47 | $9.84 | 40700 |
| 2025-04-03 | 10.53 | $9.96 | 41416 |
| 2025-04-02 | 10.60 | $10.65 | 22200 |
| 2025-04-01 | 10.59 | $10.55 | 20836 |
| 2025-03-31 | 10.59 | $10.57 | 69603 |
| 2025-03-28 | 10.60 | $10.66 | 13724 |
| 2025-03-27 | 10.59 | $10.68 | 24949 |
| 2025-03-26 | 10.58 | $10.42 | 13448 |
| 2025-03-25 | 10.60 | $10.03 | 20845 |
| 2025-03-24 | 10.66 | $10.27 | 39800 |
| 2025-03-21 | 10.70 | $10.18 | 46226 |
| 2025-03-20 | 10.75 | $10.44 | 9000 |
| 2025-03-19 | 10.78 | $10.55 | 9535 |
| 2025-03-18 | 10.81 | $10.25 | 18628 |
| 2025-03-17 | 10.87 | $10.14 | 11548 |
| 2025-03-14 | 10.94 | $10.49 | 9128 |
| 2025-03-13 | 10.99 | $10.01 | 9600 |
| 2025-03-12 | 11.09 | $10.31 | 11424 |
| 2025-03-11 | 11.18 | $10.46 | 15200 |
| 2025-03-10 | 11.25 | $10.18 | 11200 |
| 2025-03-07 | 11.37 | $10.82 | 16015 |
| 2025-03-06 | 11.42 | $10.64 | 21728 |
| 2025-03-05 | 11.51 | $10.58 | 27700 |
| 2025-03-04 | 11.60 | $10.53 | 12000 |
| 2025-03-03 | 11.72 | $11.08 | 11600 |
| 2025-02-28 | 11.78 | $11.81 | 14700 |
| 2025-02-27 | 11.78 | $11.64 | 13900 |
| 2025-02-26 | 11.80 | $11.39 | 26800 |
| 2025-02-25 | 11.84 | $10.87 | 40500 |
| 2025-02-24 | 11.94 | $11.00 | 26319 |
| 2025-02-21 | 12.04 | $11.05 | 36200 |
| 2025-02-20 | 12.14 | $11.64 | 22700 |
| 2025-02-19 | 12.20 | $11.90 | 22329 |
| 2025-02-18 | 12.23 | $11.83 | 24741 |
| 2025-02-14 | 12.27 | $12.05 | 10100 |
| 2025-02-13 | 12.29 | $12.29 | 11800 |
| 2025-02-12 | 12.29 | $12.23 | 14148 |
| 2025-02-11 | 12.30 | $12.42 | 11500 |
| 2025-02-10 | 12.29 | $12.63 | 11900 |
| 2025-02-07 | 12.25 | $12.22 | 7208 |
| 2025-02-06 | 12.25 | $12.61 | 14124 |
| 2025-02-05 | 12.21 | $12.44 | 20837 |
| 2025-02-04 | 12.19 | $11.89 | 7600 |
| 2025-02-03 | 12.22 | $11.97 | 14500 |
| 2025-01-31 | 12.25 | $12.07 | 16230 |
| 2025-01-30 | 12.27 | $12.37 | 19100 |
| 2025-01-29 | 12.26 | $12.27 | 9612 |
| 2025-01-28 | 12.26 | $12.54 | 15300 |
| 2025-01-27 | 12.23 | $12.72 | 20904 |
| 2025-01-24 | 12.17 | $12.15 | 13936 |
| 2025-01-23 | 12.18 | $11.87 | 10430 |
| 2025-01-22 | 12.21 | $11.60 | 22924 |
| 2025-01-21 | 12.27 | $12.28 | 8800 |
| 2025-01-17 | 12.27 | $11.81 | 17133 |
| 2025-01-16 | 12.32 | $11.74 | 9711 |
| 2025-01-15 | 12.38 | $12.28 | 12340 |
| 2025-01-14 | 12.39 | $11.83 | 27537 |
| 2025-01-13 | 12.45 | $11.45 | 14241 |
| 2025-01-10 | 12.56 | $11.49 | 27705 |
| 2025-01-08 | 12.67 | $11.75 | 20003 |
| 2025-01-07 | 12.77 | $11.51 | 22030 |
| 2025-01-06 | 12.90 | $12.12 | 39115 |
| 2025-01-03 | 12.98 | $13.27 | 30300 |
| 2025-01-02 | 12.95 | $12.40 | 9339 |
| 2024-12-31 | 13.01 | $12.57 | 22411 |
| 2024-12-30 | 13.06 | $12.66 | 12800 |
| 2024-12-27 | 13.10 | $12.10 | 20800 |
| 2024-12-26 | 13.20 | $12.72 | 12600 |
| 2024-12-24 | 13.26 | $12.35 | 14439 |
| 2024-12-23 | 13.35 | $12.12 | 11700 |
| 2024-12-20 | 13.48 | $12.80 | 121306 |
| 2024-12-19 | 13.55 | $12.80 | 19067 |
| 2024-12-18 | 13.63 | $12.45 | 26424 |
| 2024-12-17 | 13.75 | $13.65 | 15100 |
| 2024-12-16 | 13.77 | $13.73 | 8629 |
| 2024-12-13 | 13.77 | $13.68 | 4900 |
| 2024-12-12 | 13.78 | $13.65 | 7514 |
| 2024-12-11 | 13.79 | $14.00 | 19830 |
| 2024-12-10 | 13.77 | $13.99 | 22000 |
| 2024-12-09 | 13.75 | $13.97 | 10700 |
| 2024-12-06 | 13.72 | $13.90 | 6825 |
| 2024-12-05 | 13.71 | $13.81 | 10023 |
| 2024-12-04 | 13.69 | $13.99 | 19715 |
| 2024-12-03 | 13.66 | $13.80 | 10700 |
| 2024-12-02 | 13.65 | $13.99 | 26915 |
| 2024-11-29 | 13.61 | $14.38 | 10105 |
| 2024-11-27 | 13.53 | $13.93 | 10025 |
| 2024-11-26 | 13.49 | $13.64 | 18200 |
| 2024-11-25 | 13.47 | $13.90 | 28700 |
| 2024-11-22 | 13.43 | $13.79 | 16808 |
| 2024-11-21 | 13.39 | $13.82 | 15229 |
| 2024-11-20 | 13.35 | $13.26 | 14234 |
| 2024-11-19 | 13.36 | $13.19 | 16316 |
| 2024-11-18 | 13.37 | $13.18 | 33812 |
| 2024-11-15 | 13.39 | $13.76 | 15741 |
| 2024-11-14 | 13.36 | $13.52 | 34816 |
| 2024-11-13 | 13.34 | $13.57 | 19200 |
| 2024-11-12 | 13.31 | $13.76 | 36640 |
| 2024-11-11 | 13.27 | $13.82 | 35027 |
| 2024-11-08 | 13.21 | $13.89 | 15728 |
| 2024-11-07 | 13.14 | $13.63 | 32700 |
| 2024-11-06 | 13.08 | $14.00 | 88819 |
| 2024-11-05 | 12.99 | $13.00 | 13902 |
| 2024-11-04 | 12.99 | $12.90 | 7900 |
| 2024-11-01 | 13.00 | $12.94 | 19424 |
| 2024-10-31 | 13.00 | $13.03 | 10037 |
| 2024-10-30 | 13.00 | $13.00 | 16900 |
| 2024-10-29 | 13.00 | $13.37 | 13308 |
| 2024-10-28 | 12.96 | $13.37 | 10936 |
| 2024-10-25 | 12.92 | $12.76 | 25322 |
| 2024-10-24 | 12.93 | $13.03 | 14500 |
| 2024-10-23 | 12.92 | $13.38 | 18700 |
| 2024-10-22 | 12.87 | $12.94 | 23300 |
| 2024-10-21 | 12.87 | $12.66 | 27300 |
| 2024-10-18 | 12.89 | $13.55 | 27943 |
| 2024-10-17 | 12.82 | $13.57 | 21100 |
| 2024-10-16 | 12.74 | $13.52 | 29105 |
| 2024-10-15 | 12.66 | $13.31 | 39838 |
| 2024-10-14 | 12.59 | $13.00 | 9618 |
| 2024-10-11 | 12.55 | $12.75 | 21410 |
| 2024-10-10 | 12.53 | $12.47 | 9305 |
| 2024-10-09 | 12.53 | $12.44 | 6125 |
| 2024-10-08 | 12.54 | $12.32 | 9700 |
| 2024-10-07 | 12.56 | $12.58 | 8741 |
| 2024-10-04 | 12.56 | $12.76 | 48221 |
| 2024-10-03 | 12.54 | $12.36 | 15200 |
| 2024-10-02 | 12.56 | $12.51 | 23400 |
| 2024-10-01 | 12.57 | $12.87 | 29600 |
| 2024-09-30 | 12.53 | $13.05 | 7841 |
| 2024-09-27 | 12.48 | $13.30 | 13404 |
| 2024-09-26 | 12.39 | $13.02 | 20646 |
| 2024-09-25 | 12.33 | $13.17 | 22634 |
| 2024-09-24 | 12.24 | $12.99 | 16900 |
| 2024-09-23 | 12.16 | $12.78 | 17915 |
| 2024-09-20 | 12.10 | $12.75 | 108500 |
| 2024-09-19 | 12.03 | $13.12 | 16900 |
| 2024-09-18 | 11.91 | $12.75 | 33400 |
| 2024-09-17 | 11.82 | $12.78 | 28700 |
| 2024-09-16 | 11.72 | $12.42 | 8226 |
| 2024-09-13 | 11.65 | $12.33 | 15100 |
| 2024-09-12 | 11.58 | $11.49 | 14900 |
| 2024-09-11 | 11.59 | $11.40 | 10100 |
| 2024-09-10 | 11.61 | $11.78 | 17320 |
| 2024-09-09 | 11.59 | $11.44 | 11114 |
| 2024-09-06 | 11.60 | $11.36 | 10400 |
| 2024-09-05 | 11.63 | $11.45 | 23400 |
| 2024-09-04 | 11.65 | $11.47 | 19116 |
| 2024-09-03 | 11.67 | $11.56 | 26032 |
| 2024-08-30 | 11.68 | $12.33 | 22900 |
| 2024-08-29 | 11.61 | $12.71 | 14700 |
| 2024-08-28 | 11.50 | $12.02 | 11900 |
| 2024-08-27 | 11.44 | $11.97 | 38745 |
| 2024-08-26 | 11.38 | $12.24 | 23325 |
| 2024-08-23 | 11.29 | $12.61 | 38800 |
| 2024-08-22 | 11.16 | $11.30 | 9900 |
| 2024-08-21 | 11.14 | $10.89 | 98449 |
| 2024-08-20 | 11.17 | $11.12 | 26600 |
| 2024-08-19 | 11.17 | $11.06 | 35845 |
| 2024-08-16 | 11.18 | $10.97 | 19000 |
| 2024-08-15 | 11.21 | $10.99 | 19239 |
| 2024-08-14 | 11.23 | $10.44 | 6500 |
| 2024-08-13 | 11.31 | $10.53 | 42800 |
| 2024-08-12 | 11.39 | $10.69 | 20600 |
| 2024-08-09 | 11.47 | $10.91 | 28231 |
| 2024-08-08 | 11.53 | $11.07 | 12144 |
| 2024-08-07 | 11.58 | $10.88 | 18537 |
| 2024-08-06 | 11.65 | $10.85 | 16300 |
| 2024-08-05 | 11.73 | $10.61 | 32605 |
| 2024-08-02 | 11.85 | $11.06 | 33238 |
| 2024-08-01 | 11.93 | $11.53 | 30500 |
| 2024-07-31 | 11.98 | $12.68 | 30900 |
| 2024-07-30 | 11.90 | $12.55 | 16900 |
| 2024-07-29 | 11.84 | $12.73 | 8224 |
| 2024-07-26 | 11.74 | $12.88 | 28100 |
| 2024-07-25 | 11.62 | $12.57 | 42932 |
| 2024-07-24 | 11.52 | $12.22 | 30434 |
| 2024-07-23 | 11.45 | $12.24 | 57520 |
| 2024-07-22 | 11.36 | $11.89 | 31700 |
| 2024-07-19 | 11.31 | $12.06 | 18400 |
| 2024-07-18 | 11.23 | $12.45 | 64800 |
| 2024-07-17 | 11.10 | $13.00 | 70105 |
| 2024-07-16 | 10.90 | $12.23 | 67816 |
| 2024-07-15 | 10.76 | $11.65 | 39100 |
| 2024-07-12 | 10.67 | $11.35 | 27919 |
| 2024-07-11 | 10.60 | $11.39 | 30500 |
| 2024-07-10 | 10.51 | $10.75 | 14800 |
| 2024-07-09 | 10.49 | $10.36 | 13808 |
| 2024-07-08 | 10.50 | $10.31 | 18130 |
| 2024-07-05 | 10.52 | $10.20 | 35308 |
| 2024-07-03 | 10.56 | $10.45 | 3720 |
| 2024-07-02 | 10.57 | $10.33 | 10400 |
| 2024-07-01 | 10.59 | $10.40 | 18000 |
| 2024-06-28 | 10.61 | $10.92 | 136527 |
| 2024-06-27 | 10.58 | $10.77 | 17801 |
| 2024-06-26 | 10.56 | $10.14 | 34200 |
| 2024-06-25 | 10.61 | $10.17 | 12002 |
| 2024-06-24 | 10.65 | $10.40 | 10000 |
| 2024-06-21 | 10.68 | $10.13 | 51900 |
| 2024-06-20 | 10.74 | $10.19 | 26608 |
| 2024-06-18 | 10.80 | $10.27 | 25840 |
| 2024-06-17 | 10.85 | $10.45 | 14349 |
| 2024-06-14 | 10.89 | $10.21 | 16700 |
| 2024-06-13 | 10.96 | $10.30 | 21000 |
| 2024-06-12 | 11.03 | $10.67 | 22400 |
| 2024-06-11 | 11.07 | $10.49 | 16200 |
| 2024-06-10 | 11.13 | $10.64 | 24800 |
| 2024-06-07 | 11.19 | $10.94 | 11334 |
| 2024-06-06 | 11.21 | $11.00 | 23400 |
| 2024-06-05 | 11.23 | $11.20 | 12041 |
| 2024-06-04 | 11.24 | $11.10 | 21300 |
| 2024-06-03 | 11.25 | $11.00 | 11304 |
| 2024-05-31 | 11.28 | $11.00 | 40600 |
| 2024-05-30 | 11.31 | $11.03 | 172419 |
| 2024-05-29 | 11.34 | $10.93 | 33340 |
| 2024-05-28 | 11.38 | $11.16 | 15028 |
| 2024-05-24 | 11.40 | $11.28 | 10300 |
| 2024-05-23 | 11.42 | $11.18 | 19619 |
| 2024-05-22 | 11.44 | $11.18 | 32100 |
| 2024-05-21 | 11.47 | $11.73 | 3200 |
| 2024-05-20 | 11.44 | $11.84 | 10400 |
| 2024-05-17 | 11.40 | $11.80 | 10202 |
| 2024-05-16 | 11.36 | $11.35 | 10945 |
| 2024-05-15 | 11.36 | $11.24 | 11538 |
| 2024-05-14 | 11.37 | $11.16 | 7400 |
| 2024-05-13 | 11.39 | $11.10 | 5600 |
| 2024-05-10 | 11.43 | $11.47 | 8200 |
| 2024-05-09 | 11.42 | $11.12 | 42700 |
| 2024-05-08 | 11.45 | $11.54 | 6700 |
| 2024-05-07 | 11.44 | $11.56 | 23100 |
| 2024-05-06 | 11.43 | $12.01 | 8500 |
| 2024-05-03 | 11.37 | $11.91 | 11628 |
| 2024-05-02 | 11.31 | $11.84 | 16144 |
| 2024-05-01 | 11.26 | $11.42 | 13832 |
| 2024-04-30 | 11.24 | $11.51 | 15700 |
| 2024-04-29 | 11.21 | $11.41 | 5606 |
| 2024-04-26 | 11.19 | $11.29 | 9004 |
| 2024-04-25 | 11.18 | $11.17 | 21012 |
| 2024-04-24 | 11.18 | $11.21 | 24846 |
| 2024-04-23 | 11.18 | $11.50 | 6018 |
| 2024-04-22 | 11.15 | $11.13 | 7844 |
| 2024-04-19 | 11.15 | $10.63 | 22100 |
| 2024-04-18 | 11.20 | $10.60 | 17300 |
| 2024-04-17 | 11.27 | $10.45 | 8200 |
| 2024-04-16 | 11.35 | $10.39 | 4100 |
| 2024-04-15 | 11.45 | $10.69 | 39127 |
| 2024-04-12 | 11.53 | $10.21 | 11500 |
| 2024-04-11 | 11.67 | $10.14 | 19206 |
| 2024-04-10 | 11.83 | $10.46 | 15610 |
| 2024-04-09 | 11.98 | $11.79 | 10300 |
| 2024-04-08 | 12.00 | $12.07 | 11531 |
| 2024-04-05 | 11.99 | $11.91 | 7801 |
| 2024-04-04 | 12.00 | $12.12 | 19800 |
| 2024-04-03 | 11.98 | $11.55 | 17924 |
| 2024-04-02 | 12.03 | $11.89 | 62129 |
| 2024-04-01 | 12.05 | $12.02 | 19400 |
| 2024-03-28 | 12.05 | $12.18 | 18500 |
| 2024-03-27 | 12.03 | $12.21 | 11800 |
| 2024-03-26 | 12.02 | $12.05 | 34200 |
| 2024-03-25 | 12.01 | $12.01 | 22300 |
| 2024-03-22 | 12.01 | $11.91 | 9200 |
| 2024-03-21 | 12.02 | $12.37 | 29921 |
| 2024-03-20 | 11.99 | $11.95 | 15900 |
| 2024-03-19 | 11.99 | $11.83 | 16009 |
| 2024-03-18 | 12.01 | $11.72 | 13800 |
| 2024-03-15 | 12.04 | $11.83 | 52309 |
| 2024-03-14 | 12.06 | $12.00 | 49300 |
| 2024-03-13 | 12.06 | $12.07 | 33200 |
| 2024-03-12 | 12.06 | $12.16 | 21800 |
| 2024-03-11 | 12.05 | $12.10 | 14224 |
| 2024-03-08 | 12.05 | $12.17 | 8812 |
| 2024-03-07 | 12.04 | $12.29 | 10100 |
| 2024-03-06 | 12.01 | $12.16 | 9800 |
| 2024-03-05 | 11.99 | $12.12 | 9304 |
| 2024-03-04 | 11.98 | $11.93 | 16010 |
| 2024-03-01 | 11.99 | $12.00 | 26200 |
| 2024-02-29 | 11.98 | $12.11 | 30600 |
| 2024-02-28 | 11.97 | $12.00 | 43532 |
| 2024-02-27 | 11.97 | $11.82 | 14200 |
| 2024-02-26 | 11.98 | $11.66 | 12400 |
| 2024-02-23 | 12.02 | $11.61 | 6200 |
| 2024-02-22 | 12.06 | $11.57 | 33740 |
| 2024-02-21 | 12.11 | $11.71 | 15632 |
| 2024-02-20 | 12.15 | $11.75 | 16720 |
| 2024-02-16 | 12.20 | $11.99 | 14000 |
| 2024-02-15 | 12.22 | $12.14 | 26500 |
| 2024-02-14 | 12.23 | $11.85 | 13243 |
| 2024-02-13 | 12.27 | $11.49 | 51400 |
| 2024-02-12 | 12.35 | $11.81 | 46500 |
| 2024-02-09 | 12.41 | $11.76 | 18300 |
| 2024-02-08 | 12.47 | $11.39 | 17501 |
| 2024-02-07 | 12.59 | $11.14 | 37306 |
| 2024-02-06 | 12.74 | $11.33 | 23405 |
| 2024-02-05 | 12.89 | $11.40 | 25723 |
| 2024-02-02 | 13.04 | $11.71 | 17928 |
| 2024-02-01 | 13.18 | $12.48 | 18900 |
| 2024-01-31 | 13.26 | $12.27 | 20920 |
| 2024-01-30 | 13.36 | $12.55 | 47546 |
| 2024-01-29 | 13.45 | $13.06 | 44700 |
| 2024-01-26 | 13.49 | $13.38 | 6939 |
| 2024-01-25 | 13.50 | $13.42 | 13500 |
| 2024-01-24 | 13.51 | $13.32 | 9100 |
| 2024-01-23 | 13.53 | $13.43 | 11300 |
| 2024-01-22 | 13.54 | $13.60 | 12503 |
| 2024-01-19 | 13.53 | $13.13 | 13223 |
| 2024-01-18 | 13.58 | $12.54 | 24600 |
| 2024-01-17 | 13.68 | $12.87 | 9511 |
| 2024-01-16 | 13.77 | $13.05 | 13700 |
| 2024-01-12 | 13.85 | $13.22 | 30300 |
| 2024-01-11 | 13.91 | $13.93 | 29900 |
| 2024-01-10 | 13.91 | $14.12 | 31007 |
| 2024-01-09 | 13.89 | $14.22 | 18500 |
| 2024-01-08 | 13.85 | $14.40 | 11300 |
| 2024-01-05 | 13.80 | $14.39 | 61231 |
| 2024-01-04 | 13.73 | $14.28 | 15800 |
| 2024-01-03 | 13.68 | $13.90 | 27500 |
| 2024-01-02 | 13.65 | $14.27 | 11900 |
| 2023-12-29 | 13.59 | $14.20 | 19500 |
| 2023-12-28 | 13.52 | $14.60 | 20303 |
| 2023-12-27 | 13.41 | $14.75 | 21000 |
| 2023-12-26 | 13.27 | $14.61 | 20425 |
| 2023-12-22 | 13.13 | $14.57 | 29600 |
| 2023-12-21 | 12.97 | $14.10 | 22427 |
| 2023-12-20 | 12.86 | $14.11 | 50014 |
| 2023-12-19 | 12.72 | $14.76 | 39533 |
| 2023-12-18 | 12.51 | $13.89 | 20300 |
| 2023-12-15 | 12.36 | $14.12 | 109941 |
| 2023-12-14 | 12.18 | $13.33 | 43301 |
| 2023-12-13 | 12.06 | $12.95 | 45800 |
| 2023-12-12 | 11.96 | $12.05 | 25300 |
| 2023-12-11 | 11.96 | $12.28 | 16100 |
| 2023-12-08 | 11.92 | $12.52 | 13300 |
| 2023-12-07 | 11.86 | $12.29 | 11801 |
| 2023-12-06 | 11.81 | $12.04 | 10232 |
| 2023-12-05 | 11.79 | $11.81 | 24800 |
| 2023-12-04 | 11.79 | $12.25 | 29100 |
| 2023-12-01 | 11.74 | $11.81 | 51903 |
| 2023-11-30 | 11.73 | $11.16 | 216800 |
| 2023-11-29 | 11.79 | $12.12 | 10300 |
| 2023-11-28 | 11.76 | $11.86 | 10400 |
| 2023-11-27 | 11.74 | $12.07 | 11748 |
| 2023-11-24 | 11.71 | $12.15 | 9000 |
| 2023-11-22 | 11.66 | $12.09 | 9600 |
| 2023-11-21 | 11.62 | $12.06 | 9100 |
| 2023-11-20 | 11.57 | $12.16 | 10733 |
| 2023-11-17 | 11.51 | $12.31 | 33700 |
| 2023-11-16 | 11.43 | $12.55 | 78300 |
| 2023-11-15 | 11.31 | $12.08 | 28900 |
| 2023-11-14 | 11.23 | $11.75 | 60000 |
| 2023-11-13 | 11.17 | $10.87 | 10300 |
| 2023-11-10 | 11.20 | $11.00 | 21900 |
| 2023-11-09 | 11.22 | $10.84 | 14036 |
| 2023-11-08 | 11.26 | $11.03 | 14200 |
| 2023-11-07 | 11.29 | $11.32 | 54200 |
| 2023-11-06 | 11.29 | $11.30 | 39825 |
| 2023-11-03 | 11.28 | $11.19 | 51000 |
| 2023-11-02 | 11.29 | $11.05 | 22100 |
| 2023-11-01 | 11.32 | $10.89 | 8400 |
| 2023-10-31 | 11.36 | $10.92 | 13836 |
| 2023-10-30 | 11.41 | $10.97 | 15408 |
| 2023-10-27 | 11.46 | $11.03 | 24600 |
| 2023-10-26 | 11.50 | $11.15 | 17508 |
| 2023-10-25 | 11.54 | $10.89 | 9708 |
| 2023-10-24 | 11.61 | $11.16 | 17636 |
| 2023-10-23 | 11.66 | $11.15 | 9144 |
| 2023-10-20 | 11.71 | $11.42 | 17130 |
| 2023-10-19 | 11.74 | $11.32 | 17529 |
| 2023-10-18 | 11.78 | $11.83 | 93700 |
| 2023-10-17 | 11.78 | $12.24 | 31502 |
| 2023-10-16 | 11.73 | $11.91 | 22042 |
| 2023-10-13 | 11.71 | $11.65 | 14105 |
| 2023-10-12 | 11.72 | $11.65 | 11200 |
| 2023-10-11 | 11.73 | $11.66 | 21800 |
| 2023-10-10 | 11.73 | $11.99 | 24600 |
| 2023-10-09 | 11.71 | $11.82 | 29900 |
| 2023-10-06 | 11.69 | $11.82 | 26800 |
| 2023-10-05 | 11.68 | $11.44 | 46802 |
| 2023-10-04 | 11.71 | $11.26 | 46000 |
| 2023-10-03 | 11.75 | $11.23 | 31700 |
| 2023-10-02 | 11.81 | $11.52 | 52704 |
| 2023-09-29 | 11.84 | $12.81 | 202927 |
| 2023-09-28 | 11.73 | $11.72 | 22900 |
| 2023-09-27 | 11.74 | $11.62 | 80016 |
| 2023-09-26 | 11.75 | $11.25 | 18218 |
| 2023-09-25 | 11.80 | $11.52 | 54900 |
| 2023-09-22 | 11.83 | $11.39 | 20800 |
| 2023-09-21 | 11.88 | $11.34 | 34500 |
| 2023-09-20 | 11.93 | $11.36 | 21418 |
| 2023-09-19 | 11.99 | $11.52 | 33416 |
| 2023-09-18 | 12.04 | $11.68 | 22200 |
| 2023-09-15 | 12.08 | $12.05 | 60216 |
| 2023-09-14 | 12.09 | $11.90 | 16700 |
| 2023-09-13 | 12.11 | $11.96 | 9900 |
| 2023-09-12 | 12.12 | $11.85 | 10400 |
| 2023-09-11 | 12.15 | $11.82 | 16832 |
| 2023-09-08 | 12.18 | $12.11 | 12904 |
| 2023-09-07 | 12.19 | $12.05 | 86900 |
| 2023-09-06 | 12.21 | $12.03 | 19900 |
| 2023-09-05 | 12.22 | $12.40 | 20109 |
| 2023-09-01 | 12.21 | $12.35 | 12728 |
| 2023-08-31 | 12.19 | $12.17 | 16049 |
| 2023-08-30 | 12.19 | $12.15 | 17500 |
| 2023-08-29 | 12.20 | $12.30 | 25750 |
| 2023-08-28 | 12.19 | $12.11 | 12500 |
| 2023-08-25 | 12.20 | $11.71 | 5600 |
| 2023-08-24 | 12.25 | $11.81 | 29718 |
| 2023-08-23 | 12.29 | $11.70 | 13901 |
| 2023-08-22 | 12.35 | $11.35 | 9500 |
| 2023-08-21 | 12.46 | $11.82 | 50748 |
| 2023-08-18 | 12.53 | $11.27 | 57300 |
| 2023-08-17 | 12.66 | $12.13 | 12900 |
| 2023-08-16 | 12.72 | $12.27 | 8700 |
| 2023-08-15 | 12.76 | $12.39 | 9100 |
| 2023-08-14 | 12.80 | $12.76 | 8143 |
| 2023-08-11 | 12.81 | $13.40 | 32434 |
| 2023-08-10 | 12.74 | $13.70 | 35500 |
| 2023-08-09 | 12.64 | $13.80 | 36500 |
| 2023-08-08 | 12.52 | $13.95 | 19700 |
| 2023-08-07 | 12.37 | $13.75 | 19600 |
| 2023-08-04 | 12.23 | $13.35 | 30600 |
| 2023-08-03 | 12.11 | $14.42 | 31200 |
| 2023-08-02 | 11.87 | $13.30 | 16200 |
| 2023-08-01 | 11.71 | $12.74 | 21000 |
| 2023-07-31 | 11.61 | $12.86 | 17213 |
| 2023-07-28 | 11.47 | $12.57 | 12132 |
| 2023-07-27 | 11.36 | $12.52 | 17900 |
| 2023-07-26 | 11.24 | $12.36 | 18336 |
| 2023-07-25 | 11.12 | $11.93 | 6400 |
| 2023-07-24 | 11.03 | $12.16 | 11300 |
| 2023-07-21 | 10.91 | $11.47 | 22700 |
| 2023-07-20 | 10.86 | $11.46 | 31300 |
| 2023-07-19 | 10.79 | $12.62 | 16032 |
| 2023-07-18 | 10.60 | $11.32 | 22334 |
| 2023-07-17 | 10.52 | $10.39 | 25924 |
| 2023-07-14 | 10.54 | $10.51 | 17000 |
| 2023-07-13 | 10.54 | $10.63 | 13700 |
| 2023-07-12 | 10.53 | $10.58 | 23700 |
| 2023-07-11 | 10.53 | $10.44 | 10713 |
| 2023-07-10 | 10.53 | $10.51 | 13800 |
| 2023-07-07 | 10.54 | $10.63 | 59119 |
| 2023-07-06 | 10.53 | $10.11 | 35028 |
| 2023-07-05 | 10.57 | $10.71 | 17638 |
| 2023-07-03 | 10.56 | $10.83 | 23723 |
| 2023-06-30 | 10.53 | $10.77 | 21320 |
| 2023-06-29 | 10.50 | $10.77 | 32900 |
| 2023-06-28 | 10.48 | $10.58 | 20804 |
| 2023-06-27 | 10.46 | $10.80 | 33126 |
| 2023-06-26 | 10.43 | $10.90 | 46100 |
| 2023-06-23 | 10.38 | $10.50 | 207705 |
| 2023-06-22 | 10.37 | $10.40 | 23424 |
| 2023-06-21 | 10.36 | $10.50 | 37000 |
| 2023-06-20 | 10.35 | $10.57 | 46300 |
| 2023-06-16 | 10.33 | $10.76 | 53200 |
| 2023-06-15 | 10.28 | $10.60 | 36300 |
| 2023-06-14 | 10.25 | $10.58 | 55600 |
| 2023-06-13 | 10.21 | $10.62 | 36000 |
| 2023-06-12 | 10.17 | $10.28 | 26538 |
| 2023-06-09 | 10.16 | $10.44 | 51000 |
| 2023-06-08 | 10.13 | $10.45 | 27807 |
| 2023-06-07 | 10.09 | $10.65 | 49116 |
| 2023-06-06 | 10.03 | $10.47 | 49500 |
| 2023-06-05 | 9.99 | $10.70 | 39810 |
| 2023-06-02 | 9.91 | $10.63 | 24228 |
| 2023-06-01 | 9.84 | $10.17 | 39938 |
| 2023-05-31 | 9.80 | $10.22 | 26300 |
| 2023-05-30 | 9.76 | $10.22 | 9400 |
| 2023-05-26 | 9.71 | $10.38 | 14619 |
| 2023-05-25 | 9.64 | $10.15 | 18537 |
| 2023-05-24 | 9.58 | $10.63 | 28700 |
| 2023-05-23 | 9.47 | $10.53 | 28800 |
| 2023-05-22 | 9.36 | $10.19 | 27500 |
| 2023-05-19 | 9.27 | $9.43 | 19525 |
| 2023-05-18 | 9.26 | $9.40 | 20229 |
| 2023-05-17 | 9.24 | $9.43 | 38000 |
| 2023-05-16 | 9.22 | $9.04 | 11500 |
| 2023-05-15 | 9.24 | $9.00 | 42418 |
| 2023-05-12 | 9.27 | $8.53 | 23200 |
| 2023-05-11 | 9.34 | $8.49 | 54241 |
| 2023-05-10 | 9.43 | $8.76 | 62900 |
| 2023-05-09 | 9.50 | $8.75 | 20314 |
| 2023-05-08 | 9.58 | $8.76 | 25400 |
| 2023-05-05 | 9.67 | $8.80 | 40000 |
| 2023-05-04 | 9.76 | $8.85 | 29805 |
| 2023-05-03 | 9.86 | $9.01 | 28435 |
| 2023-05-02 | 9.95 | $9.03 | 33800 |
| 2023-05-01 | 10.04 | $9.59 | 17515 |
| 2023-04-28 | 10.09 | $9.61 | 19000 |
| 2023-04-27 | 10.14 | $9.65 | 58828 |
| 2023-04-26 | 10.19 | $9.30 | 40400 |
| 2023-04-25 | 10.29 | $9.42 | 20748 |
| 2023-04-24 | 10.38 | $9.55 | 22535 |
| 2023-04-21 | 10.46 | $9.56 | 33110 |
| 2023-04-20 | 10.56 | $9.90 | 20835 |
| 2023-04-19 | 10.63 | $10.00 | 24231 |
| 2023-04-18 | 10.70 | $9.92 | 30300 |
| 2023-04-17 | 10.78 | $10.13 | 33900 |
| 2023-04-14 | 10.84 | $9.70 | 26626 |
| 2023-04-13 | 10.97 | $10.01 | 29803 |
| 2023-04-12 | 11.07 | $10.05 | 24400 |
| 2023-04-11 | 11.17 | $10.34 | 29646 |
| 2023-04-10 | 11.26 | $10.30 | 117600 |
| 2023-04-06 | 11.36 | $10.32 | 65227 |
| 2023-04-05 | 11.47 | $10.11 | 68000 |
| 2023-04-04 | 11.61 | $10.28 | 77741 |
| 2023-04-03 | 11.75 | $10.82 | 28000 |
| 2023-03-31 | 11.85 | $10.65 | 38924 |
| 2023-03-30 | 11.98 | $10.75 | 49023 |
| 2023-03-29 | 12.11 | $11.35 | 18327 |
| 2023-03-28 | 12.19 | $11.74 | 36204 |
| 2023-03-27 | 12.24 | $11.53 | 26700 |
| 2023-03-24 | 12.31 | $11.62 | 39134 |
| 2023-03-23 | 12.38 | $11.63 | 19500 |
| 2023-03-22 | 12.46 | $11.92 | 54809 |
| 2023-03-21 | 12.52 | $12.16 | 141300 |
| 2023-03-20 | 12.56 | $11.15 | 45341 |
| 2023-03-17 | 12.71 | $11.24 | 77907 |
| 2023-03-16 | 12.86 | $11.76 | 280463 |
| 2023-03-15 | 12.98 | $11.31 | 46813 |
| 2023-03-14 | 13.15 | $11.29 | 76215 |
| 2023-03-13 | 13.35 | $11.12 | 130848 |
| 2023-03-10 | 13.58 | $12.50 | 210345 |
| 2023-03-09 | 13.69 | $13.30 | 87200 |
| 2023-03-08 | 13.74 | $13.75 | 52600 |
| 2023-03-07 | 13.73 | $13.70 | 81006 |
| 2023-03-06 | 13.74 | $13.65 | 92231 |
| 2023-03-03 | 13.75 | $13.51 | 31746 |
| 2023-03-02 | 13.77 | $13.50 | 32122 |
| 2023-03-01 | 13.80 | $13.51 | 61600 |
| 2023-02-28 | 13.83 | $13.55 | 35715 |
| 2023-02-27 | 13.86 | $13.58 | 35008 |
| 2023-02-24 | 13.89 | $13.52 | 56000 |
| 2023-02-23 | 13.93 | $13.64 | 23700 |
| 2023-02-22 | 13.96 | $13.70 | 194926 |
| 2023-02-21 | 13.99 | $13.48 | 73800 |
| 2023-02-17 | 14.04 | $13.50 | 31495 |
| 2023-02-16 | 14.10 | $13.50 | 341900 |
| 2023-02-15 | 14.16 | $13.53 | 73331 |
| 2023-02-14 | 14.23 | $13.62 | 210100 |
| 2023-02-13 | 14.29 | $13.79 | 23747 |
| 2023-02-10 | 14.35 | $13.98 | 19800 |
| 2023-02-09 | 14.38 | $14.10 | 60514 |
| 2023-02-08 | 14.41 | $14.20 | 193800 |
| 2023-02-07 | 14.44 | $14.22 | 105326 |
| 2023-02-06 | 14.46 | $14.22 | 48000 |
| 2023-02-03 | 14.48 | $14.00 | 106800 |
| 2023-02-02 | 14.53 | $13.92 | 90456 |
| 2023-02-01 | 14.60 | $13.64 | 63200 |
| 2023-01-31 | 14.70 | $13.70 | 42000 |
| 2023-01-30 | 14.81 | $13.72 | 19050 |
| 2023-01-27 | 14.92 | $13.66 | 101145 |
| 2023-01-26 | 15.05 | $14.50 | 17125 |
| 2023-01-25 | 15.11 | $15.00 | 215020 |
| 2023-01-24 | 15.12 | $14.94 | 12625 |
| 2023-01-23 | 15.14 | $14.95 | 17425 |
| 2023-01-20 | 15.16 | $14.80 | 40000 |
| 2023-01-19 | 15.20 | $14.86 | 26153 |
| 2023-01-18 | 15.23 | $14.93 | 6000 |
| 2023-01-17 | 15.27 | $15.20 | 10178 |
| 2023-01-13 | 15.27 | $15.22 | 25037 |
| 2023-01-12 | 15.28 | $15.50 | 11550 |
| 2023-01-11 | 15.26 | $15.17 | 9500 |
| 2023-01-10 | 15.27 | $15.18 | 5501 |
| 2023-01-09 | 15.27 | $15.23 | 12125 |
| 2023-01-06 | 15.28 | $15.25 | 23125 |
| 2023-01-05 | 15.28 | $15.14 | 12000 |
| 2023-01-04 | 15.30 | $15.21 | 9250 |
| 2023-01-03 | 15.31 | $15.16 | 20293 |
| 2022-12-30 | 15.32 | $15.26 | 11625 |
| 2022-12-29 | 15.33 | $15.12 | 17638 |
| 2022-12-28 | 15.35 | $15.02 | 72551 |
| 2022-12-27 | 15.38 | $15.08 | 21413 |
| 2022-12-23 | 15.42 | $15.09 | 15807 |
| 2022-12-22 | 15.45 | $15.03 | 15625 |
| 2022-12-21 | 15.49 | $15.14 | 19250 |
| 2022-12-20 | 15.53 | $15.02 | 13625 |
| 2022-12-19 | 15.59 | $15.14 | 20000 |
| 2022-12-16 | 15.63 | $15.29 | 170183 |
| 2022-12-15 | 15.67 | $15.29 | 19625 |
| 2022-12-14 | 15.71 | $15.36 | 42125 |
| 2022-12-13 | 15.75 | $15.58 | 63033 |
| 2022-12-12 | 15.76 | $15.46 | 19250 |
| 2022-12-09 | 15.80 | $15.42 | 17890 |
| 2022-12-08 | 15.83 | $15.56 | 21250 |
| 2022-12-07 | 15.86 | $15.59 | 25125 |
| 2022-12-06 | 15.89 | $15.76 | 45786 |
| 2022-12-05 | 15.91 | $15.76 | 32625 |
| 2022-12-02 | 15.92 | $15.84 | 18433 |
| 2022-12-01 | 15.93 | $15.84 | 12125 |
| 2022-11-30 | 15.94 | $15.82 | 41803 |
| 2022-11-29 | 15.95 | $15.80 | 14770 |
| 2022-11-28 | 15.97 | $15.92 | 15750 |
| 2022-11-25 | 15.97 | $15.94 | 8250 |
| 2022-11-23 | 15.98 | $15.89 | 36925 |
| 2022-11-22 | 15.99 | $15.78 | 19875 |
| 2022-11-21 | 16.01 | $15.77 | 12500 |
| 2022-11-18 | 16.03 | $15.90 | 23527 |
| 2022-11-17 | 16.05 | $15.98 | 16635 |
| 2022-11-16 | 16.05 | $15.98 | 18886 |
| 2022-11-15 | 16.06 | $16.00 | 14250 |
| 2022-11-14 | 16.07 | $16.09 | 22000 |
| 2022-11-11 | 16.06 | $16.17 | 11750 |
| 2022-11-10 | 16.05 | $16.34 | 50158 |
| 2022-11-09 | 16.02 | $16.06 | 20125 |
| 2022-11-08 | 16.02 | $16.11 | 18138 |
| 2022-11-07 | 16.01 | $16.18 | 23890 |
| 2022-11-04 | 15.99 | $16.27 | 22625 |
| 2022-11-03 | 15.96 | $16.15 | 6508 |
| 2022-11-02 | 15.94 | $16.01 | 54050 |
| 2022-11-01 | 15.94 | $16.14 | 17375 |
| 2022-10-31 | 15.91 | $16.26 | 19625 |
| 2022-10-28 | 15.88 | $16.25 | 34625 |
| 2022-10-27 | 15.84 | $16.30 | 51150 |
| 2022-10-26 | 15.79 | $16.20 | 45875 |
| 2022-10-25 | 15.75 | $16.48 | 55750 |
| 2022-10-24 | 15.67 | $16.00 | 10147 |
| 2022-10-21 | 15.64 | $16.00 | 32875 |
| 2022-10-20 | 15.60 | $15.75 | 21250 |
| 2022-10-19 | 15.58 | $16.07 | 16932 |
| 2022-10-18 | 15.53 | $16.14 | 96000 |
| 2022-10-17 | 15.47 | $15.78 | 34125 |
| 2022-10-14 | 15.43 | $15.76 | 30058 |
| 2022-10-13 | 15.40 | $15.74 | 19250 |
| 2022-10-12 | 15.36 | $15.30 | 8275 |
| 2022-10-11 | 15.37 | $15.34 | 24375 |
| 2022-10-10 | 15.37 | $15.47 | 56125 |
| 2022-10-07 | 15.36 | $15.33 | 8000 |
| 2022-10-06 | 15.37 | $15.38 | 13751 |
| 2022-10-05 | 15.36 | $15.46 | 13875 |
| 2022-10-04 | 15.35 | $15.43 | 22000 |
| 2022-10-03 | 15.35 | $15.28 | 36250 |
| 2022-09-30 | 15.35 | $15.34 | 27250 |
| 2022-09-29 | 15.36 | $15.49 | 39500 |
| 2022-09-28 | 15.34 | $15.38 | 18250 |
| 2022-09-27 | 15.34 | $15.26 | 20781 |
| 2022-09-26 | 15.35 | $15.28 | 19375 |
| 2022-09-23 | 15.35 | $15.24 | 23380 |
| 2022-09-22 | 15.36 | $15.28 | 21553 |
| 2022-09-21 | 15.37 | $15.47 | 14556 |
| 2022-09-20 | 15.36 | $15.52 | 14808 |
| 2022-09-19 | 15.35 | $15.59 | 36646 |
| 2022-09-16 | 15.32 | $15.52 | 49375 |
| 2022-09-15 | 15.30 | $15.34 | 48423 |
| 2022-09-14 | 15.29 | $14.98 | 26125 |
| 2022-09-13 | 15.33 | $14.96 | 27665 |
| 2022-09-12 | 15.37 | $15.17 | 32875 |
| 2022-09-09 | 15.39 | $15.22 | 64753 |
| 2022-09-08 | 15.40 | $15.26 | 21770 |
| 2022-09-07 | 15.42 | $15.20 | 32881 |
| 2022-09-06 | 15.44 | $15.26 | 51750 |
| 2022-09-02 | 15.46 | $15.30 | 25375 |
| 2022-09-01 | 15.48 | $15.30 | 38415 |
| 2022-08-31 | 15.50 | $15.41 | 29625 |
| 2022-08-30 | 15.51 | $15.41 | 39033 |
| 2022-08-29 | 15.52 | $15.40 | 22250 |
| 2022-08-26 | 15.53 | $15.42 | 43750 |
| 2022-08-25 | 15.54 | $15.58 | 24750 |
| 2022-08-24 | 15.54 | $15.53 | 26125 |
| 2022-08-23 | 15.54 | $15.60 | 21125 |
| 2022-08-22 | 15.53 | $15.68 | 21425 |
| 2022-08-19 | 15.52 | $15.80 | 77175 |
| 2022-08-18 | 15.49 | $15.90 | 49625 |
| 2022-08-17 | 15.44 | $15.78 | 33382 |
| 2022-08-16 | 15.41 | $15.91 | 33143 |
| 2022-08-15 | 15.35 | $15.90 | 27183 |
| 2022-08-12 | 15.30 | $15.77 | 48625 |
| 2022-08-11 | 15.25 | $15.54 | 39000 |
| 2022-08-10 | 15.22 | $15.28 | 40251 |
| 2022-08-09 | 15.21 | $15.29 | 24750 |
| 2022-08-08 | 15.20 | $15.26 | 34773 |
| 2022-08-05 | 15.20 | $15.22 | 43750 |
| 2022-08-04 | 15.19 | $15.26 | 48377 |
| 2022-08-03 | 15.19 | $15.26 | 29750 |
| 2022-08-02 | 15.18 | $15.28 | 14000 |
| 2022-08-01 | 15.17 | $15.36 | 22125 |
| 2022-07-29 | 15.15 | $15.32 | 77625 |
| 2022-07-28 | 15.13 | $15.35 | 40125 |
| 2022-07-27 | 15.10 | $15.27 | 41752 |
| 2022-07-26 | 15.09 | $15.08 | 46750 |
| 2022-07-25 | 15.09 | $14.98 | 25500 |
| 2022-07-22 | 15.10 | $15.03 | 57923 |
| 2022-07-21 | 15.11 | $15.03 | 28750 |
| 2022-07-20 | 15.11 | $15.04 | 33875 |
| 2022-07-19 | 15.12 | $15.11 | 32250 |
| 2022-07-18 | 15.12 | $14.98 | 35625 |
| 2022-07-15 | 15.14 | $15.22 | 41186 |
| 2022-07-14 | 15.13 | $14.76 | 65151 |
| 2022-07-13 | 15.17 | $14.86 | 17125 |
| 2022-07-12 | 15.20 | $15.05 | 24545 |
| 2022-07-11 | 15.22 | $14.94 | 23875 |
| 2022-07-08 | 15.25 | $15.16 | 66875 |
| 2022-07-07 | 15.26 | $14.86 | 75375 |
| 2022-07-06 | 15.30 | $15.18 | 21000 |
| 2022-07-05 | 15.31 | $15.52 | 82500 |
| 2022-07-01 | 15.29 | $15.06 | 60797 |
| 2022-06-30 | 15.31 | $15.06 | 46750 |
| 2022-06-29 | 15.34 | $15.02 | 54000 |
| 2022-06-28 | 15.37 | $15.17 | 79250 |
| 2022-06-27 | 15.39 | $15.24 | 142522 |
| 2022-06-24 | 15.41 | $14.44 | 1.8M |
| 2022-06-23 | 15.51 | $14.87 | 155006 |
| 2022-06-22 | 15.58 | $14.89 | 136530 |
| 2022-06-21 | 15.65 | $14.97 | 125126 |
| 2022-06-17 | 15.72 | $14.85 | 153875 |
| 2022-06-16 | 15.82 | $15.02 | 71250 |
| 2022-06-15 | 15.90 | $15.11 | 48061 |
| 2022-06-14 | 15.98 | $15.00 | 42535 |
| 2022-06-13 | 16.09 | $15.06 | 60500 |
| 2022-06-10 | 16.19 | $15.65 | 35255 |
| 2022-06-09 | 16.25 | $15.90 | 71507 |
| 2022-06-08 | 16.29 | $16.11 | 77278 |
| 2022-06-07 | 16.31 | $16.27 | 136260 |
| 2022-06-06 | 16.31 | $16.35 | 60250 |
| 2022-06-03 | 16.31 | $16.41 | 41433 |
| 2022-06-02 | 16.30 | $16.50 | 76625 |
| 2022-06-01 | 16.27 | $16.63 | 72500 |
| 2022-05-31 | 16.24 | $16.56 | 66125 |
| 2022-05-27 | 16.20 | $16.48 | 36375 |
| 2022-05-26 | 16.17 | $16.32 | 42263 |
| 2022-05-25 | 16.16 | $16.02 | 78397 |
| 2022-05-24 | 16.17 | $15.92 | 27421 |
| 2022-05-23 | 16.20 | $15.98 | 32750 |
| 2022-05-20 | 16.22 | $15.83 | 26250 |
| 2022-05-19 | 16.26 | $15.95 | 17552 |
| 2022-05-18 | 16.30 | $16.14 | 47292 |
| 2022-05-17 | 16.31 | $16.18 | 33386 |
| 2022-05-16 | 16.33 | $15.90 | 37625 |
| 2022-05-13 | 16.37 | $16.22 | 49000 |
| 2022-05-12 | 16.39 | $16.06 | 41750 |
| 2022-05-11 | 16.42 | $16.12 | 53551 |
| 2022-05-10 | 16.45 | $16.08 | 43552 |
| 2022-05-09 | 16.49 | $16.30 | 67875 |
| 2022-05-06 | 16.51 | $16.42 | 37653 |
| 2022-05-05 | 16.52 | $16.50 | 84500 |
| 2022-05-04 | 16.52 | $16.74 | 50875 |
| 2022-05-03 | 16.50 | $16.61 | 60625 |
| 2022-05-02 | 16.49 | $16.68 | 67023 |
| 2022-04-29 | 16.47 | $16.53 | 50625 |
| 2022-04-28 | 16.46 | $16.59 | 59671 |
| 2022-04-27 | 16.45 | $16.56 | 59750 |
| 2022-04-26 | 16.44 | $16.53 | 50412 |
| 2022-04-25 | 16.43 | $16.62 | 86375 |
| 2022-04-22 | 16.41 | $16.98 | 57000 |
| 2022-04-21 | 16.35 | $17.20 | 80261 |
| 2022-04-20 | 16.26 | $17.08 | 131875 |
| 2022-04-19 | 16.17 | $15.90 | 92891 |
| 2022-04-18 | 16.20 | $15.78 | 46902 |
| 2022-04-14 | 16.25 | $15.78 | 26375 |
| 2022-04-13 | 16.30 | $15.83 | 61250 |
| 2022-04-12 | 16.35 | $15.91 | 44750 |
| 2022-04-11 | 16.39 | $15.90 | 21875 |
| 2022-04-08 | 16.44 | $15.92 | 21000 |
| 2022-04-07 | 16.50 | $15.86 | 42625 |
| 2022-04-06 | 16.57 | $16.20 | 25387 |
| 2022-04-05 | 16.60 | $16.37 | 14023 |
| 2022-04-04 | 16.63 | $16.47 | 20625 |
| 2022-04-01 | 16.65 | $16.37 | 33625 |
| 2022-03-31 | 16.68 | $16.60 | 37435 |
| 2022-03-30 | 16.68 | $16.60 | 23875 |
| 2022-03-29 | 16.69 | $16.72 | 26500 |
| 2022-03-28 | 16.69 | $16.72 | 19500 |
| 2022-03-25 | 16.69 | $16.70 | 36250 |
| 2022-03-24 | 16.68 | $16.72 | 13625 |
| 2022-03-23 | 16.68 | $16.68 | 23375 |
| 2022-03-22 | 16.68 | $16.72 | 23750 |
| 2022-03-21 | 16.68 | $16.72 | 13750 |
| 2022-03-18 | 16.67 | $16.72 | 81625 |
| 2022-03-17 | 16.67 | $16.62 | 17298 |
| 2022-03-16 | 16.67 | $16.66 | 15000 |
| 2022-03-15 | 16.67 | $16.66 | 28375 |
| 2022-03-14 | 16.67 | $16.70 | 27625 |
| 2022-03-11 | 16.67 | $16.76 | 21125 |
| 2022-03-10 | 16.66 | $16.68 | 10000 |
| 2022-03-09 | 16.66 | $16.72 | 4750 |
| 2022-03-08 | 16.65 | $16.52 | 6921 |
| 2022-03-07 | 16.67 | $16.53 | 22875 |
| 2022-03-04 | 16.68 | $16.85 | 23406 |
| 2022-03-03 | 16.66 | $16.80 | 45756 |
| 2022-03-02 | 16.65 | $16.61 | 26142 |
| 2022-03-01 | 16.65 | $16.45 | 26920 |
| 2022-02-28 | 16.68 | $16.71 | 23643 |
| 2022-02-25 | 16.67 | $16.86 | 29875 |
| 2022-02-24 | 16.65 | $16.73 | 18750 |
| 2022-02-23 | 16.64 | $16.81 | 46375 |
| 2022-02-22 | 16.63 | $16.84 | 22272 |
| 2022-02-18 | 16.60 | $16.67 | 235806 |
| 2022-02-17 | 16.60 | $16.67 | 26028 |
| 2022-02-16 | 16.59 | $16.80 | 23421 |
| 2022-02-15 | 16.57 | $16.78 | 15375 |
| 2022-02-14 | 16.55 | $16.80 | 34375 |
| 2022-02-11 | 16.52 | $16.47 | 11000 |
| 2022-02-10 | 16.52 | $16.54 | 9500 |
| 2022-02-09 | 16.52 | $16.79 | 12511 |
| 2022-02-08 | 16.49 | $16.84 | 22375 |
| 2022-02-07 | 16.46 | $16.98 | 26390 |
| 2022-02-04 | 16.40 | $16.76 | 11293 |
| 2022-02-03 | 16.36 | $16.69 | 59143 |
| 2022-02-02 | 16.33 | $16.82 | 43413 |
| 2022-02-01 | 16.28 | $16.72 | 42518 |
| 2022-01-31 | 16.23 | $16.16 | 88888 |
| 2022-01-28 | 16.24 | $16.28 | 66625 |
| 2022-01-27 | 16.24 | $16.80 | 29877 |
| 2022-01-26 | 16.18 | $16.45 | 144133 |
| 2022-01-25 | 16.15 | $16.57 | 65000 |
| 2022-01-24 | 16.10 | $16.56 | 96791 |
| 2022-01-21 | 16.05 | $15.98 | 505875 |
| 2022-01-20 | 16.06 | $16.12 | 9750 |
| 2022-01-19 | 16.06 | $16.24 | 47625 |
| 2022-01-18 | 16.04 | $16.60 | 14875 |
| 2022-01-14 | 15.98 | $16.35 | 97500 |
| 2022-01-13 | 15.94 | $16.16 | 127875 |
| 2022-01-12 | 15.91 | $16.04 | 27161 |
| 2022-01-11 | 15.90 | $16.00 | 18625 |
| 2022-01-10 | 15.89 | $16.00 | 2186 |
| 2022-01-07 | 15.88 | $16.00 | 6625 |
| 2022-01-06 | 15.87 | $15.82 | 35666 |
| 2022-01-05 | 15.87 | $15.69 | 875 |
| 2022-01-04 | 15.89 | $15.84 | 11625 |
| 2022-01-03 | 15.89 | $15.88 | 5663 |
| 2021-12-31 | 15.90 | $15.74 | 21158 |
| 2021-12-30 | 15.91 | $15.74 | 10560 |
| 2021-12-29 | 15.93 | $15.72 | 17000 |
| 2021-12-28 | 15.95 | $15.72 | 2375 |
| 2021-12-27 | 15.98 | $15.72 | 5875 |
| 2021-12-23 | 16.01 | $15.96 | 1252 |
| 2021-12-22 | 16.01 | $15.80 | 7000 |
| 2021-12-21 | 16.03 | $15.78 | 3158 |
| 2021-12-20 | 16.06 | $15.51 | 39375 |
| 2021-12-17 | 16.12 | $16.18 | 78525 |
| 2021-12-16 | 16.11 | $15.90 | 10875 |
| 2021-12-15 | 16.13 | $15.75 | 7392 |
| 2021-12-14 | 16.17 | $15.82 | 73500 |
| 2021-12-13 | 16.21 | $15.84 | 14250 |
| 2021-12-10 | 16.25 | $16.15 | 3250 |
| 2021-12-09 | 16.26 | $15.84 | 7627 |
| 2021-12-08 | 16.30 | $15.98 | 9250 |
| 2021-12-07 | 16.34 | $16.15 | 14050 |
| 2021-12-06 | 16.36 | $16.36 | 1808 |
| 2021-12-03 | 16.35 | $16.11 | 1750 |
| 2021-12-02 | 16.38 | $16.31 | 3665 |
| 2021-12-01 | 16.39 | $16.07 | 8521 |
| 2021-11-30 | 16.42 | $16.09 | 30027 |
| 2021-11-29 | 16.46 | $16.16 | 28000 |
| 2021-11-26 | 16.49 | $16.32 | 2500 |
| 2021-11-24 | 16.51 | $16.64 | 1155 |
| 2021-11-23 | 16.49 | $16.48 | 1548 |
| 2021-11-22 | 16.49 | $16.56 | 6010 |
| 2021-11-19 | 16.49 | $16.44 | 4375 |
| 2021-11-18 | 16.49 | $16.66 | 25125 |
| 2021-11-17 | 16.47 | $16.52 | 17877 |
| 2021-11-16 | 16.47 | $16.66 | 98750 |
| 2021-11-15 | 16.45 | $16.62 | 7750 |
| 2021-11-12 | 16.43 | $16.29 | 2500 |
| 2021-11-11 | 16.44 | $16.30 | 10125 |
| 2021-11-10 | 16.46 | $16.33 | 8875 |
| 2021-11-09 | 16.47 | $16.44 | 8125 |
| 2021-11-08 | 16.47 | $16.58 | 18750 |
| 2021-11-05 | 16.46 | $16.36 | 122415 |
| 2021-11-04 | 16.47 | $16.78 | 24125 |
| 2021-11-03 | 16.44 | $16.91 | 17500 |
| 2021-11-02 | 16.39 | $16.84 | 8625 |
| 2021-11-01 | 16.35 | $16.86 | 20625 |
| 2021-10-29 | 16.29 | $16.40 | 11625 |
| 2021-10-28 | 16.28 | $16.26 | 10753 |
| 2021-10-27 | 16.28 | $16.32 | 1375 |
| 2021-10-26 | 16.28 | $16.47 | 5125 |
| 2021-10-25 | 16.26 | $16.52 | 5000 |
| 2021-10-22 | 16.23 | $16.48 | 22125 |
| 2021-10-21 | 16.20 | $16.52 | 8513 |
| 2021-10-20 | 16.17 | $16.49 | 16750 |
| 2021-10-19 | 16.14 | $16.71 | 27000 |
| 2021-10-18 | 16.08 | $16.75 | 9061 |
| 2021-10-15 | 16.01 | $16.31 | 211125 |
| 2021-10-14 | 15.97 | $16.03 | 7375 |
| 2021-10-13 | 15.97 | $16.06 | 9175 |
| 2021-10-12 | 15.96 | $16.22 | 4000 |
| 2021-10-11 | 15.93 | $16.20 | 11375 |
| 2021-10-08 | 15.90 | $16.18 | 9391 |
| 2021-10-07 | 15.87 | $16.21 | 5681 |
| 2021-10-06 | 15.84 | $16.10 | 16750 |
| 2021-10-05 | 15.81 | $16.12 | 47625 |
| 2021-10-04 | 15.78 | $15.86 | 3500 |
| 2021-10-01 | 15.77 | $15.96 | 20750 |
| 2021-09-30 | 15.75 | $16.00 | 682 |
| 2021-09-29 | 15.72 | $15.85 | 17671 |
| 2021-09-28 | 15.71 | $15.86 | 2311 |
| 2021-09-27 | 15.69 | $15.93 | 8675 |
| 2021-09-24 | 15.67 | $15.60 | 9750 |
| 2021-09-23 | 15.67 | $15.52 | 3777 |
| 2021-09-22 | 15.69 | $15.66 | 6505 |
| 2021-09-21 | 15.69 | $15.54 | 7522 |
| 2021-09-20 | 15.71 | $15.43 | 11875 |
| 2021-09-17 | 15.74 | $15.92 | 18502 |
| 2021-09-16 | 15.72 | $15.58 | 17023 |
| 2021-09-15 | 15.73 | $15.72 | 11625 |
| 2021-09-14 | 15.74 | $15.53 | 13500 |
| 2021-09-13 | 15.76 | $15.69 | 8305 |
| 2021-09-10 | 15.77 | $15.78 | 18375 |
| 2021-09-09 | 15.76 | $15.96 | 49875 |
| 2021-09-08 | 15.74 | $15.88 | 19385 |
| 2021-09-07 | 15.73 | $15.86 | 23125 |
| 2021-09-03 | 15.71 | $15.74 | 9875 |
| 2021-09-02 | 15.71 | $15.92 | 6000 |
| 2021-09-01 | 15.69 | $15.85 | 16750 |
| 2021-08-31 | 15.67 | $15.82 | 4155 |
| 2021-08-30 | 15.66 | $15.66 | 5000 |
| 2021-08-27 | 15.66 | $15.86 | 19911 |
| 2021-08-26 | 15.64 | $15.75 | 6177 |
| 2021-08-25 | 15.62 | $15.65 | 10273 |
| 2021-08-24 | 15.62 | $15.65 | 6532 |
| 2021-08-23 | 15.62 | $15.89 | 15920 |
| 2021-08-20 | 15.59 | $16.13 | 30653 |
| 2021-08-19 | 15.53 | $15.82 | 9500 |
| 2021-08-18 | 15.50 | $15.92 | 12931 |
| 2021-08-17 | 15.46 | $15.90 | 15426 |
| 2021-08-16 | 15.41 | $15.92 | 11250 |
| 2021-08-13 | 15.36 | $15.62 | 10500 |
| 2021-08-12 | 15.33 | $15.74 | 20760 |
| 2021-08-11 | 15.29 | $15.68 | 32000 |
| 2021-08-10 | 15.25 | $15.94 | 8136 |
| 2021-08-09 | 15.18 | $15.82 | 17393 |
| 2021-08-06 | 15.11 | $15.88 | 38896 |
| 2021-08-05 | 15.03 | $15.71 | 16308 |
| 2021-08-04 | 14.95 | $15.51 | 12672 |
| 2021-08-03 | 14.90 | $15.40 | 31875 |
| 2021-08-02 | 14.84 | $15.43 | 8375 |
| 2021-07-30 | 14.78 | $15.20 | 37258 |
| 2021-07-29 | 14.74 | $15.13 | 81268 |
| 2021-07-28 | 14.70 | $14.94 | 31250 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.66
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.97
Average
13.57
Maximum
17.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.66 | $18.00 | 92521 |
| 2026-07-23 | 17.62 | $17.66 | 102400 |
| 2026-07-22 | 17.61 | $17.82 | 166535 |
| 2026-07-21 | 17.58 | $17.80 | 96766 |
| 2026-07-20 | 17.55 | $17.54 | 86200 |
| 2026-07-17 | 17.53 | $17.82 | 104400 |
| 2026-07-16 | 17.49 | $18.21 | 135600 |
| 2026-07-15 | 17.40 | $17.70 | 101622 |
| 2026-07-14 | 17.35 | $17.49 | 138032 |
| 2026-07-13 | 17.32 | $17.56 | 120400 |
| 2026-07-10 | 17.28 | $17.31 | 65210 |
| 2026-07-09 | 17.26 | $17.32 | 76600 |
| 2026-07-08 | 17.23 | $17.01 | 151036 |
| 2026-07-07 | 17.24 | $17.26 | 147700 |
| 2026-07-06 | 17.21 | $17.37 | 99000 |
| 2026-07-02 | 17.16 | $17.47 | 114000 |
| 2026-07-01 | 17.10 | $17.89 | 200310 |
| 2026-06-30 | 16.99 | $17.50 | 106412 |
| 2026-06-29 | 16.90 | $17.46 | 189200 |
| 2026-06-26 | 16.82 | $17.54 | 574700 |
| 2026-06-25 | 16.71 | $17.29 | 145446 |
| 2026-06-24 | 16.63 | $17.41 | 233504 |
| 2026-06-23 | 16.52 | $17.24 | 400329 |
| 2026-06-22 | 16.42 | $16.86 | 348368 |
| 2026-06-18 | 16.36 | $16.63 | 378344 |
| 2026-06-17 | 16.31 | $16.38 | 169100 |
| 2026-06-16 | 16.28 | $16.62 | 149900 |
| 2026-06-15 | 16.22 | $16.57 | 258444 |
| 2026-06-12 | 16.16 | $16.79 | 429806 |
| 2026-06-11 | 16.08 | $16.69 | 562149 |
| 2026-06-10 | 16.00 | $16.58 | 407100 |
| 2026-06-09 | 15.92 | $16.47 | 356400 |
| 2026-06-08 | 15.85 | $16.30 | 288823 |
| 2026-06-05 | 15.79 | $16.23 | 295341 |
| 2026-06-04 | 15.74 | $16.03 | 137522 |
| 2026-06-03 | 15.70 | $15.66 | 129900 |
| 2026-06-02 | 15.70 | $16.09 | 311700 |
| 2026-06-01 | 15.66 | $15.68 | 250618 |
| 2026-05-29 | 15.66 | $15.78 | 117000 |
| 2026-05-28 | 15.65 | $15.76 | 90238 |
| 2026-05-27 | 15.64 | $15.80 | 179200 |
| 2026-05-26 | 15.62 | $15.88 | 123522 |
| 2026-05-22 | 15.60 | $15.71 | 134700 |
| 2026-05-21 | 15.59 | $15.75 | 202100 |
| 2026-05-20 | 15.58 | $15.65 | 340800 |
| 2026-05-19 | 15.58 | $15.41 | 572600 |
| 2026-05-18 | 15.60 | $15.47 | 334100 |
| 2026-05-15 | 15.62 | $15.31 | 86304 |
| 2026-05-14 | 15.65 | $15.55 | 135829 |
| 2026-05-13 | 15.66 | $15.37 | 96813 |
| 2026-05-12 | 15.68 | $15.49 | 125700 |
| 2026-05-11 | 15.70 | $15.59 | 144100 |
| 2026-05-08 | 15.70 | $15.76 | 107045 |
| 2026-05-07 | 15.69 | $15.81 | 334000 |
| 2026-05-06 | 15.67 | $15.86 | 258910 |
| 2026-05-05 | 15.65 | $15.75 | 365102 |
| 2026-05-04 | 15.63 | $15.68 | 196600 |
| 2026-05-01 | 15.62 | $15.78 | 208200 |
| 2026-04-30 | 15.59 | $15.66 | 116203 |
| 2026-04-29 | 15.58 | $15.57 | 183500 |
| 2026-04-28 | 15.57 | $15.77 | 252008 |
| 2026-04-27 | 15.54 | $15.74 | 280834 |
| 2026-04-24 | 15.51 | $15.69 | 102915 |
| 2026-04-23 | 15.48 | $15.68 | 126700 |
| 2026-04-22 | 15.44 | $15.73 | 182700 |
| 2026-04-21 | 15.40 | $15.44 | 98600 |
| 2026-04-20 | 15.39 | $15.61 | 175439 |
| 2026-04-17 | 15.36 | $15.55 | 186217 |
| 2026-04-16 | 15.32 | $15.34 | 129200 |
| 2026-04-15 | 15.31 | $15.41 | 98200 |
| 2026-04-14 | 15.28 | $15.48 | 193500 |
| 2026-04-13 | 15.24 | $15.48 | 123822 |
| 2026-04-10 | 15.20 | $15.48 | 134425 |
| 2026-04-09 | 15.16 | $15.60 | 202600 |
| 2026-04-08 | 15.09 | $15.50 | 112315 |
| 2026-04-07 | 15.04 | $15.26 | 152400 |
| 2026-04-06 | 15.01 | $15.27 | 133032 |
| 2026-04-02 | 14.97 | $15.21 | 65411 |
| 2026-04-01 | 14.95 | $15.20 | 58900 |
| 2026-03-31 | 14.92 | $15.19 | 52749 |
| 2026-03-30 | 14.89 | $15.01 | 66340 |
| 2026-03-27 | 14.89 | $14.93 | 31000 |
| 2026-03-26 | 14.89 | $15.00 | 54600 |
| 2026-03-25 | 14.89 | $15.19 | 41604 |
| 2026-03-24 | 14.88 | $15.10 | 50800 |
| 2026-03-23 | 14.87 | $15.07 | 143918 |
| 2026-03-20 | 14.87 | $14.65 | 108112 |
| 2026-03-19 | 14.92 | $14.60 | 55303 |
| 2026-03-18 | 14.97 | $14.47 | 57404 |
| 2026-03-17 | 15.05 | $14.77 | 73442 |
| 2026-03-16 | 15.10 | $14.86 | 52607 |
| 2026-03-13 | 15.15 | $14.66 | 46820 |
| 2026-03-12 | 15.22 | $14.62 | 53546 |
| 2026-03-11 | 15.30 | $14.70 | 47813 |
| 2026-03-10 | 15.38 | $15.02 | 54523 |
| 2026-03-09 | 15.44 | $14.98 | 55909 |
| 2026-03-06 | 15.50 | $14.97 | 61136 |
| 2026-03-05 | 15.56 | $15.10 | 50500 |
| 2026-03-04 | 15.62 | $15.41 | 54300 |
| 2026-03-03 | 15.65 | $15.32 | 49001 |
| 2026-03-02 | 15.69 | $15.44 | 65900 |
| 2026-02-27 | 15.71 | $15.44 | 63300 |
| 2026-02-26 | 15.74 | $15.76 | 77710 |
| 2026-02-25 | 15.72 | $15.71 | 60639 |
| 2026-02-24 | 15.71 | $15.37 | 54500 |
| 2026-02-23 | 15.73 | $15.55 | 45835 |
| 2026-02-20 | 15.73 | $15.86 | 50600 |
| 2026-02-19 | 15.70 | $15.75 | 29312 |
| 2026-02-18 | 15.68 | $15.91 | 53700 |
| 2026-02-17 | 15.63 | $16.19 | 94500 |
| 2026-02-13 | 15.55 | $15.76 | 91100 |
| 2026-02-12 | 15.50 | $15.61 | 52900 |
| 2026-02-11 | 15.45 | $15.65 | 44200 |
| 2026-02-10 | 15.40 | $15.79 | 35800 |
| 2026-02-09 | 15.32 | $15.95 | 70327 |
| 2026-02-06 | 15.22 | $15.99 | 81517 |
| 2026-02-05 | 15.11 | $15.72 | 62012 |
| 2026-02-04 | 15.01 | $15.76 | 45100 |
| 2026-02-03 | 14.90 | $15.60 | 40643 |
| 2026-02-02 | 14.79 | $15.51 | 84500 |
| 2026-01-30 | 14.69 | $15.14 | 44722 |
| 2026-01-29 | 14.61 | $15.16 | 29821 |
| 2026-01-28 | 14.53 | $14.84 | 25233 |
| 2026-01-27 | 14.47 | $14.92 | 24600 |
| 2026-01-26 | 14.40 | $15.01 | 17815 |
| 2026-01-23 | 14.32 | $14.90 | 37200 |
| 2026-01-22 | 14.24 | $15.33 | 55700 |
| 2026-01-21 | 14.11 | $15.10 | 54000 |
| 2026-01-20 | 14.00 | $14.11 | 21500 |
| 2026-01-16 | 13.99 | $14.31 | 31535 |
| 2026-01-15 | 13.95 | $14.33 | 23200 |
| 2026-01-14 | 13.91 | $14.08 | 19400 |
| 2026-01-13 | 13.89 | $14.05 | 22800 |
| 2026-01-12 | 13.88 | $13.97 | 61900 |
| 2026-01-09 | 13.87 | $14.07 | 24600 |
| 2026-01-08 | 13.84 | $13.98 | 35621 |
| 2026-01-07 | 13.82 | $13.63 | 29720 |
| 2026-01-06 | 13.83 | $13.59 | 34000 |
| 2026-01-05 | 13.84 | $13.83 | 68933 |
| 2026-01-02 | 13.82 | $13.96 | 24000 |
| 2025-12-31 | 13.78 | $13.91 | 20318 |
| 2025-12-30 | 13.75 | $13.88 | 62935 |
| 2025-12-29 | 13.71 | $13.94 | 15800 |
| 2025-12-26 | 13.66 | $13.90 | 10514 |
| 2025-12-24 | 13.61 | $13.76 | 11903 |
| 2025-12-23 | 13.57 | $13.74 | 20846 |
| 2025-12-22 | 13.52 | $13.85 | 22100 |
| 2025-12-19 | 13.46 | $13.93 | 51200 |
| 2025-12-18 | 13.38 | $14.00 | 61934 |
| 2025-12-17 | 13.28 | $14.00 | 43700 |
| 2025-12-16 | 13.18 | $14.00 | 54900 |
| 2025-12-15 | 13.06 | $14.00 | 48500 |
| 2025-12-12 | 12.95 | $13.70 | 77800 |
| 2025-12-11 | 12.85 | $13.35 | 112737 |
| 2025-12-10 | 12.78 | $13.10 | 198400 |
| 2025-12-09 | 12.74 | $12.99 | 27945 |
| 2025-12-08 | 12.70 | $12.96 | 15009 |
| 2025-12-05 | 12.66 | $12.95 | 15000 |
| 2025-12-04 | 12.62 | $13.05 | 24028 |
| 2025-12-03 | 12.57 | $13.00 | 26700 |
| 2025-12-02 | 12.52 | $12.66 | 11828 |
| 2025-12-01 | 12.49 | $12.66 | 27000 |
| 2025-11-28 | 12.47 | $12.71 | 11715 |
| 2025-11-26 | 12.43 | $12.76 | 109330 |
| 2025-11-25 | 12.39 | $12.71 | 19700 |
| 2025-11-24 | 12.36 | $12.49 | 14200 |
| 2025-11-21 | 12.34 | $12.57 | 36323 |
| 2025-11-20 | 12.32 | $12.21 | 16303 |
| 2025-11-19 | 12.33 | $12.16 | 20500 |
| 2025-11-18 | 12.35 | $12.24 | 19219 |
| 2025-11-17 | 12.36 | $12.20 | 26500 |
| 2025-11-14 | 12.38 | $12.58 | 113505 |
| 2025-11-13 | 12.35 | $12.56 | 13600 |
| 2025-11-12 | 12.33 | $12.57 | 15849 |
| 2025-11-11 | 12.31 | $12.38 | 11023 |
| 2025-11-10 | 12.30 | $12.42 | 9314 |
| 2025-11-07 | 12.29 | $12.30 | 11900 |
| 2025-11-06 | 12.30 | $12.25 | 10800 |
| 2025-11-05 | 12.30 | $12.33 | 15200 |
| 2025-11-04 | 12.30 | $12.07 | 12400 |
| 2025-11-03 | 12.33 | $12.11 | 11700 |
| 2025-10-31 | 12.36 | $12.22 | 13210 |
| 2025-10-30 | 12.38 | $12.35 | 24500 |
| 2025-10-29 | 12.38 | $11.98 | 48910 |
| 2025-10-28 | 12.43 | $12.50 | 16833 |
| 2025-10-27 | 12.43 | $12.52 | 15800 |
| 2025-10-24 | 12.43 | $12.84 | 21144 |
| 2025-10-23 | 12.40 | $12.26 | 13000 |
| 2025-10-22 | 12.43 | $12.57 | 33534 |
| 2025-10-21 | 12.44 | $12.24 | 13600 |
| 2025-10-20 | 12.48 | $12.10 | 23000 |
| 2025-10-17 | 12.54 | $12.05 | 23811 |
| 2025-10-16 | 12.61 | $12.11 | 18421 |
| 2025-10-15 | 12.69 | $12.74 | 16500 |
| 2025-10-14 | 12.70 | $12.93 | 31600 |
| 2025-10-13 | 12.71 | $12.08 | 44100 |
| 2025-10-10 | 12.80 | $12.11 | 40000 |
| 2025-10-09 | 12.89 | $12.47 | 15531 |
| 2025-10-08 | 12.95 | $12.55 | 20020 |
| 2025-10-07 | 13.01 | $12.48 | 21400 |
| 2025-10-06 | 13.08 | $12.68 | 30500 |
| 2025-10-03 | 13.13 | $12.68 | 27904 |
| 2025-10-02 | 13.19 | $12.63 | 22835 |
| 2025-10-01 | 13.25 | $12.83 | 16200 |
| 2025-09-30 | 13.30 | $12.97 | 29800 |
| 2025-09-29 | 13.34 | $12.98 | 25709 |
| 2025-09-26 | 13.38 | $13.21 | 18800 |
| 2025-09-25 | 13.40 | $13.30 | 19439 |
| 2025-09-24 | 13.42 | $13.30 | 12800 |
| 2025-09-23 | 13.43 | $13.36 | 23000 |
| 2025-09-22 | 13.44 | $13.42 | 20800 |
| 2025-09-19 | 13.45 | $13.39 | 115900 |
| 2025-09-18 | 13.45 | $13.87 | 35900 |
| 2025-09-17 | 13.40 | $13.30 | 38529 |
| 2025-09-16 | 13.41 | $13.45 | 15335 |
| 2025-09-15 | 13.40 | $13.40 | 9700 |
| 2025-09-12 | 13.40 | $13.31 | 21300 |
| 2025-09-11 | 13.40 | $13.49 | 19900 |
| 2025-09-10 | 13.38 | $13.28 | 19122 |
| 2025-09-09 | 13.38 | $13.29 | 29741 |
| 2025-09-08 | 13.38 | $13.32 | 41917 |
| 2025-09-05 | 13.36 | $13.37 | 14625 |
| 2025-09-04 | 13.34 | $13.53 | 28600 |
| 2025-09-03 | 13.30 | $13.47 | 29400 |
| 2025-09-02 | 13.26 | $13.51 | 26814 |
| 2025-08-29 | 13.21 | $13.57 | 29030 |
| 2025-08-28 | 13.15 | $13.55 | 21100 |
| 2025-08-27 | 13.09 | $13.64 | 261800 |
| 2025-08-26 | 13.01 | $13.59 | 37900 |
| 2025-08-25 | 12.94 | $13.31 | 48440 |
| 2025-08-22 | 12.89 | $13.61 | 52521 |
| 2025-08-21 | 12.82 | $12.93 | 10746 |
| 2025-08-20 | 12.81 | $13.06 | 15800 |
| 2025-08-19 | 12.79 | $13.03 | 22200 |
| 2025-08-18 | 12.77 | $12.84 | 25400 |
| 2025-08-15 | 12.78 | $12.83 | 49840 |
| 2025-08-14 | 12.79 | $13.12 | 19000 |
| 2025-08-13 | 12.77 | $13.16 | 30300 |
| 2025-08-12 | 12.75 | $13.02 | 36623 |
| 2025-08-11 | 12.74 | $12.42 | 28422 |
| 2025-08-08 | 12.80 | $12.28 | 23002 |
| 2025-08-07 | 12.87 | $12.36 | 19702 |
| 2025-08-06 | 12.94 | $12.45 | 19001 |
| 2025-08-05 | 13.01 | $12.48 | 29941 |
| 2025-08-04 | 13.07 | $12.52 | 35300 |
| 2025-08-01 | 13.13 | $12.49 | 49000 |
| 2025-07-31 | 13.20 | $12.81 | 41232 |
| 2025-07-30 | 13.24 | $12.86 | 43214 |
| 2025-07-29 | 13.26 | $13.00 | 25209 |
| 2025-07-28 | 13.27 | $13.15 | 60400 |
| 2025-07-25 | 13.25 | $13.28 | 30100 |
| 2025-07-24 | 13.22 | $13.25 | 39800 |
| 2025-07-23 | 13.18 | $13.73 | 44833 |
| 2025-07-22 | 13.09 | $13.68 | 51112 |
| 2025-07-21 | 12.99 | $13.24 | 40100 |
| 2025-07-18 | 12.92 | $13.21 | 56100 |
| 2025-07-17 | 12.85 | $13.33 | 35507 |
| 2025-07-16 | 12.76 | $13.35 | 42210 |
| 2025-07-15 | 12.66 | $13.11 | 37400 |
| 2025-07-14 | 12.57 | $13.50 | 83600 |
| 2025-07-11 | 12.44 | $13.20 | 78500 |
| 2025-07-10 | 12.32 | $13.01 | 27900 |
| 2025-07-09 | 12.22 | $13.28 | 37821 |
| 2025-07-08 | 12.08 | $13.42 | 38800 |
| 2025-07-07 | 11.92 | $12.82 | 46024 |
| 2025-07-03 | 11.81 | $12.69 | 43400 |
| 2025-07-02 | 11.70 | $12.31 | 89200 |
| 2025-07-01 | 11.63 | $11.90 | 154200 |
| 2025-06-30 | 11.60 | $11.80 | 54000 |
| 2025-06-27 | 11.57 | $11.75 | 291500 |
| 2025-06-26 | 11.55 | $11.82 | 36729 |
| 2025-06-25 | 11.52 | $11.81 | 18722 |
| 2025-06-24 | 11.49 | $11.77 | 45800 |
| 2025-06-23 | 11.46 | $11.73 | 18621 |
| 2025-06-20 | 11.44 | $11.34 | 101000 |
| 2025-06-18 | 11.45 | $11.55 | 27820 |
| 2025-06-17 | 11.45 | $11.29 | 43200 |
| 2025-06-16 | 11.47 | $11.35 | 20503 |
| 2025-06-13 | 11.49 | $11.39 | 30900 |
| 2025-06-12 | 11.51 | $11.43 | 16224 |
| 2025-06-11 | 11.53 | $11.46 | 29215 |
| 2025-06-10 | 11.54 | $11.60 | 44003 |
| 2025-06-09 | 11.55 | $11.44 | 35400 |
| 2025-06-06 | 11.57 | $11.41 | 15436 |
| 2025-06-05 | 11.59 | $11.30 | 32800 |
| 2025-06-04 | 11.63 | $11.38 | 17400 |
| 2025-06-03 | 11.66 | $11.52 | 10733 |
| 2025-06-02 | 11.67 | $11.41 | 15000 |
| 2025-05-30 | 11.70 | $11.66 | 20100 |
| 2025-05-29 | 11.71 | $11.69 | 12244 |
| 2025-05-28 | 11.70 | $11.59 | 16840 |
| 2025-05-27 | 11.71 | $11.80 | 38800 |
| 2025-05-23 | 11.70 | $11.43 | 122400 |
| 2025-05-22 | 11.71 | $11.46 | 28920 |
| 2025-05-21 | 11.73 | $11.63 | 21230 |
| 2025-05-20 | 11.72 | $11.85 | 17221 |
| 2025-05-19 | 11.69 | $11.85 | 14100 |
| 2025-05-16 | 11.64 | $11.92 | 28500 |
| 2025-05-15 | 11.58 | $11.95 | 12300 |
| 2025-05-14 | 11.51 | $11.79 | 21813 |
| 2025-05-13 | 11.45 | $11.89 | 40000 |
| 2025-05-12 | 11.36 | $11.83 | 31309 |
| 2025-05-09 | 11.27 | $11.60 | 23427 |
| 2025-05-08 | 11.20 | $11.78 | 66206 |
| 2025-05-07 | 11.10 | $11.55 | 37338 |
| 2025-05-06 | 11.01 | $11.70 | 143739 |
| 2025-05-05 | 10.91 | $11.49 | 16300 |
| 2025-05-02 | 10.81 | $11.60 | 32735 |
| 2025-05-01 | 10.70 | $11.42 | 40624 |
| 2025-04-30 | 10.60 | $11.42 | 49700 |
| 2025-04-29 | 10.49 | $11.47 | 31900 |
| 2025-04-28 | 10.38 | $11.24 | 488822 |
| 2025-04-25 | 10.28 | $10.92 | 123500 |
| 2025-04-24 | 10.22 | $11.00 | 18500 |
| 2025-04-23 | 10.14 | $10.90 | 62600 |
| 2025-04-22 | 10.07 | $10.48 | 50819 |
| 2025-04-21 | 10.04 | $9.98 | 15700 |
| 2025-04-17 | 10.06 | $9.97 | 46506 |
| 2025-04-16 | 10.08 | $9.75 | 20800 |
| 2025-04-15 | 10.12 | $9.87 | 38000 |
| 2025-04-14 | 10.16 | $9.86 | 32600 |
| 2025-04-11 | 10.20 | $9.99 | 29445 |
| 2025-04-10 | 10.22 | $9.96 | 45800 |
| 2025-04-09 | 10.25 | $10.55 | 44600 |
| 2025-04-08 | 10.23 | $9.69 | 31700 |
| 2025-04-07 | 10.29 | $9.76 | 35129 |
| 2025-04-04 | 10.34 | $9.84 | 40700 |
| 2025-04-03 | 10.39 | $9.96 | 41416 |
| 2025-04-02 | 10.44 | $10.65 | 22200 |
| 2025-04-01 | 10.41 | $10.55 | 20836 |
| 2025-03-31 | 10.40 | $10.57 | 69603 |
| 2025-03-28 | 10.39 | $10.66 | 13724 |
| 2025-03-27 | 10.37 | $10.68 | 24949 |
| 2025-03-26 | 10.36 | $10.42 | 13448 |
| 2025-03-25 | 10.37 | $10.03 | 20845 |
| 2025-03-24 | 10.43 | $10.27 | 39800 |
| 2025-03-21 | 10.47 | $10.18 | 46226 |
| 2025-03-20 | 10.52 | $10.44 | 9000 |
| 2025-03-19 | 10.55 | $10.55 | 9535 |
| 2025-03-18 | 10.58 | $10.25 | 18628 |
| 2025-03-17 | 10.64 | $10.14 | 11548 |
| 2025-03-14 | 10.73 | $10.49 | 9128 |
| 2025-03-13 | 10.79 | $10.01 | 9600 |
| 2025-03-12 | 10.90 | $10.31 | 11424 |
| 2025-03-11 | 11.00 | $10.46 | 15200 |
| 2025-03-10 | 11.09 | $10.18 | 11200 |
| 2025-03-07 | 11.22 | $10.82 | 16015 |
| 2025-03-06 | 11.29 | $10.64 | 21728 |
| 2025-03-05 | 11.40 | $10.58 | 27700 |
| 2025-03-04 | 11.51 | $10.53 | 12000 |
| 2025-03-03 | 11.63 | $11.08 | 11600 |
| 2025-02-28 | 11.71 | $11.81 | 14700 |
| 2025-02-27 | 11.72 | $11.64 | 13900 |
| 2025-02-26 | 11.75 | $11.39 | 26800 |
| 2025-02-25 | 11.81 | $10.87 | 40500 |
| 2025-02-24 | 11.93 | $11.00 | 26319 |
| 2025-02-21 | 12.04 | $11.05 | 36200 |
| 2025-02-20 | 12.15 | $11.64 | 22700 |
| 2025-02-19 | 12.21 | $11.90 | 22329 |
| 2025-02-18 | 12.24 | $11.83 | 24741 |
| 2025-02-14 | 12.27 | $12.05 | 10100 |
| 2025-02-13 | 12.29 | $12.29 | 11800 |
| 2025-02-12 | 12.28 | $12.23 | 14148 |
| 2025-02-11 | 12.28 | $12.42 | 11500 |
| 2025-02-10 | 12.25 | $12.63 | 11900 |
| 2025-02-07 | 12.20 | $12.22 | 7208 |
| 2025-02-06 | 12.18 | $12.61 | 14124 |
| 2025-02-05 | 12.12 | $12.44 | 20837 |
| 2025-02-04 | 12.08 | $11.89 | 7600 |
| 2025-02-03 | 12.10 | $11.97 | 14500 |
| 2025-01-31 | 12.11 | $12.07 | 16230 |
| 2025-01-30 | 12.11 | $12.37 | 19100 |
| 2025-01-29 | 12.08 | $12.27 | 9612 |
| 2025-01-28 | 12.07 | $12.54 | 15300 |
| 2025-01-27 | 12.03 | $12.72 | 20904 |
| 2025-01-24 | 11.97 | $12.15 | 13936 |
| 2025-01-23 | 11.96 | $11.87 | 10430 |
| 2025-01-22 | 11.99 | $11.60 | 22924 |
| 2025-01-21 | 12.05 | $12.28 | 8800 |
| 2025-01-17 | 12.04 | $11.81 | 17133 |
| 2025-01-16 | 12.09 | $11.74 | 9711 |
| 2025-01-15 | 12.15 | $12.28 | 12340 |
| 2025-01-14 | 12.17 | $11.83 | 27537 |
| 2025-01-13 | 12.24 | $11.45 | 14241 |
| 2025-01-10 | 12.36 | $11.49 | 27705 |
| 2025-01-08 | 12.48 | $11.75 | 20003 |
| 2025-01-07 | 12.60 | $11.51 | 22030 |
| 2025-01-06 | 12.74 | $12.12 | 39115 |
| 2025-01-03 | 12.84 | $13.27 | 30300 |
| 2025-01-02 | 12.83 | $12.40 | 9339 |
| 2024-12-31 | 12.91 | $12.57 | 22411 |
| 2024-12-30 | 12.98 | $12.66 | 12800 |
| 2024-12-27 | 13.05 | $12.10 | 20800 |
| 2024-12-26 | 13.18 | $12.72 | 12600 |
| 2024-12-24 | 13.26 | $12.35 | 14439 |
| 2024-12-23 | 13.38 | $12.12 | 11700 |
| 2024-12-20 | 13.53 | $12.80 | 121306 |
| 2024-12-19 | 13.62 | $12.80 | 19067 |
| 2024-12-18 | 13.71 | $12.45 | 26424 |
| 2024-12-17 | 13.84 | $13.65 | 15100 |
| 2024-12-16 | 13.85 | $13.73 | 8629 |
| 2024-12-13 | 13.86 | $13.68 | 4900 |
| 2024-12-12 | 13.86 | $13.65 | 7514 |
| 2024-12-11 | 13.88 | $14.00 | 19830 |
| 2024-12-10 | 13.85 | $13.99 | 22000 |
| 2024-12-09 | 13.83 | $13.97 | 10700 |
| 2024-12-06 | 13.81 | $13.90 | 6825 |
| 2024-12-05 | 13.79 | $13.81 | 10023 |
| 2024-12-04 | 13.79 | $13.99 | 19715 |
| 2024-12-03 | 13.76 | $13.80 | 10700 |
| 2024-12-02 | 13.74 | $13.99 | 26915 |
| 2024-11-29 | 13.71 | $14.38 | 10105 |
| 2024-11-27 | 13.62 | $13.93 | 10025 |
| 2024-11-26 | 13.58 | $13.64 | 18200 |
| 2024-11-25 | 13.56 | $13.90 | 28700 |
| 2024-11-22 | 13.52 | $13.79 | 16808 |
| 2024-11-21 | 13.48 | $13.82 | 15229 |
| 2024-11-20 | 13.44 | $13.26 | 14234 |
| 2024-11-19 | 13.45 | $13.19 | 16316 |
| 2024-11-18 | 13.46 | $13.18 | 33812 |
| 2024-11-15 | 13.47 | $13.76 | 15741 |
| 2024-11-14 | 13.43 | $13.52 | 34816 |
| 2024-11-13 | 13.41 | $13.57 | 19200 |
| 2024-11-12 | 13.39 | $13.76 | 36640 |
| 2024-11-11 | 13.34 | $13.82 | 35027 |
| 2024-11-08 | 13.29 | $13.89 | 15728 |
| 2024-11-07 | 13.22 | $13.63 | 32700 |
| 2024-11-06 | 13.17 | $14.00 | 88819 |
| 2024-11-05 | 13.08 | $13.00 | 13902 |
| 2024-11-04 | 13.08 | $12.90 | 7900 |
| 2024-11-01 | 13.09 | $12.94 | 19424 |
| 2024-10-31 | 13.10 | $13.03 | 10037 |
| 2024-10-30 | 13.09 | $13.00 | 16900 |
| 2024-10-29 | 13.08 | $13.37 | 13308 |
| 2024-10-28 | 13.04 | $13.37 | 10936 |
| 2024-10-25 | 12.99 | $12.76 | 25322 |
| 2024-10-24 | 13.01 | $13.03 | 14500 |
| 2024-10-23 | 13.00 | $13.38 | 18700 |
| 2024-10-22 | 12.95 | $12.94 | 23300 |
| 2024-10-21 | 12.95 | $12.66 | 27300 |
| 2024-10-18 | 12.97 | $13.55 | 27943 |
| 2024-10-17 | 12.91 | $13.57 | 21100 |
| 2024-10-16 | 12.84 | $13.52 | 29105 |
| 2024-10-15 | 12.77 | $13.31 | 39838 |
| 2024-10-14 | 12.72 | $13.00 | 9618 |
| 2024-10-11 | 12.70 | $12.75 | 21410 |
| 2024-10-10 | 12.70 | $12.47 | 9305 |
| 2024-10-09 | 12.72 | $12.44 | 6125 |
| 2024-10-08 | 12.74 | $12.32 | 9700 |
| 2024-10-07 | 12.77 | $12.58 | 8741 |
| 2024-10-04 | 12.76 | $12.76 | 48221 |
| 2024-10-03 | 12.74 | $12.36 | 15200 |
| 2024-10-02 | 12.75 | $12.51 | 23400 |
| 2024-10-01 | 12.73 | $12.87 | 29600 |
| 2024-09-30 | 12.68 | $13.05 | 7841 |
| 2024-09-27 | 12.61 | $13.30 | 13404 |
| 2024-09-26 | 12.51 | $13.02 | 20646 |
| 2024-09-25 | 12.43 | $13.17 | 22634 |
| 2024-09-24 | 12.33 | $12.99 | 16900 |
| 2024-09-23 | 12.25 | $12.78 | 17915 |
| 2024-09-20 | 12.19 | $12.75 | 108500 |
| 2024-09-19 | 12.12 | $13.12 | 16900 |
| 2024-09-18 | 12.00 | $12.75 | 33400 |
| 2024-09-17 | 11.91 | $12.78 | 28700 |
| 2024-09-16 | 11.82 | $12.42 | 8226 |
| 2024-09-13 | 11.75 | $12.33 | 15100 |
| 2024-09-12 | 11.68 | $11.49 | 14900 |
| 2024-09-11 | 11.68 | $11.40 | 10100 |
| 2024-09-10 | 11.69 | $11.78 | 17320 |
| 2024-09-09 | 11.66 | $11.44 | 11114 |
| 2024-09-06 | 11.66 | $11.36 | 10400 |
| 2024-09-05 | 11.67 | $11.45 | 23400 |
| 2024-09-04 | 11.66 | $11.47 | 19116 |
| 2024-09-03 | 11.65 | $11.56 | 26032 |
| 2024-08-30 | 11.63 | $12.33 | 22900 |
| 2024-08-29 | 11.52 | $12.71 | 14700 |
| 2024-08-28 | 11.38 | $12.02 | 11900 |
| 2024-08-27 | 11.30 | $11.97 | 38745 |
| 2024-08-26 | 11.23 | $12.24 | 23325 |
| 2024-08-23 | 11.14 | $12.61 | 38800 |
| 2024-08-22 | 11.02 | $11.30 | 9900 |
| 2024-08-21 | 11.02 | $10.89 | 98449 |
| 2024-08-20 | 11.07 | $11.12 | 26600 |
| 2024-08-19 | 11.10 | $11.06 | 35845 |
| 2024-08-16 | 11.15 | $10.97 | 19000 |
| 2024-08-15 | 11.20 | $10.99 | 19239 |
| 2024-08-14 | 11.27 | $10.44 | 6500 |
| 2024-08-13 | 11.39 | $10.53 | 42800 |
| 2024-08-12 | 11.52 | $10.69 | 20600 |
| 2024-08-09 | 11.63 | $10.91 | 28231 |
| 2024-08-08 | 11.73 | $11.07 | 12144 |
| 2024-08-07 | 11.81 | $10.88 | 18537 |
| 2024-08-06 | 11.91 | $10.85 | 16300 |
| 2024-08-05 | 12.02 | $10.61 | 32605 |
| 2024-08-02 | 12.14 | $11.06 | 33238 |
| 2024-08-01 | 12.21 | $11.53 | 30500 |
| 2024-07-31 | 12.24 | $12.68 | 30900 |
| 2024-07-30 | 12.14 | $12.55 | 16900 |
| 2024-07-29 | 12.05 | $12.73 | 8224 |
| 2024-07-26 | 11.93 | $12.88 | 28100 |
| 2024-07-25 | 11.79 | $12.57 | 42932 |
| 2024-07-24 | 11.66 | $12.22 | 30434 |
| 2024-07-23 | 11.56 | $12.24 | 57520 |
| 2024-07-22 | 11.45 | $11.89 | 31700 |
| 2024-07-19 | 11.36 | $12.06 | 18400 |
| 2024-07-18 | 11.25 | $12.45 | 64800 |
| 2024-07-17 | 11.09 | $13.00 | 70105 |
| 2024-07-16 | 10.87 | $12.23 | 67816 |
| 2024-07-15 | 10.70 | $11.65 | 39100 |
| 2024-07-12 | 10.59 | $11.35 | 27919 |
| 2024-07-11 | 10.51 | $11.39 | 30500 |
| 2024-07-10 | 10.41 | $10.75 | 14800 |
| 2024-07-09 | 10.38 | $10.36 | 13808 |
| 2024-07-08 | 10.38 | $10.31 | 18130 |
| 2024-07-05 | 10.40 | $10.20 | 35308 |
| 2024-07-03 | 10.43 | $10.45 | 3720 |
| 2024-07-02 | 10.43 | $10.33 | 10400 |
| 2024-07-01 | 10.46 | $10.40 | 18000 |
| 2024-06-28 | 10.48 | $10.92 | 136527 |
| 2024-06-27 | 10.45 | $10.77 | 17801 |
| 2024-06-26 | 10.43 | $10.14 | 34200 |
| 2024-06-25 | 10.48 | $10.17 | 12002 |
| 2024-06-24 | 10.53 | $10.40 | 10000 |
| 2024-06-21 | 10.57 | $10.13 | 51900 |
| 2024-06-20 | 10.63 | $10.19 | 26608 |
| 2024-06-18 | 10.70 | $10.27 | 25840 |
| 2024-06-17 | 10.76 | $10.45 | 14349 |
| 2024-06-14 | 10.82 | $10.21 | 16700 |
| 2024-06-13 | 10.90 | $10.30 | 21000 |
| 2024-06-12 | 10.98 | $10.67 | 22400 |
| 2024-06-11 | 11.03 | $10.49 | 16200 |
| 2024-06-10 | 11.10 | $10.64 | 24800 |
| 2024-06-07 | 11.15 | $10.94 | 11334 |
| 2024-06-06 | 11.18 | $11.00 | 23400 |
| 2024-06-05 | 11.21 | $11.20 | 12041 |
| 2024-06-04 | 11.22 | $11.10 | 21300 |
| 2024-06-03 | 11.24 | $11.00 | 11304 |
| 2024-05-31 | 11.28 | $11.00 | 40600 |
| 2024-05-30 | 11.32 | $11.03 | 172419 |
| 2024-05-29 | 11.36 | $10.93 | 33340 |
| 2024-05-28 | 11.41 | $11.16 | 15028 |
| 2024-05-24 | 11.44 | $11.28 | 10300 |
| 2024-05-23 | 11.46 | $11.18 | 19619 |
| 2024-05-22 | 11.49 | $11.18 | 32100 |
| 2024-05-21 | 11.51 | $11.73 | 3200 |
| 2024-05-20 | 11.49 | $11.84 | 10400 |
| 2024-05-17 | 11.45 | $11.80 | 10202 |
| 2024-05-16 | 11.41 | $11.35 | 10945 |
| 2024-05-15 | 11.41 | $11.24 | 11538 |
| 2024-05-14 | 11.42 | $11.16 | 7400 |
| 2024-05-13 | 11.43 | $11.10 | 5600 |
| 2024-05-10 | 11.44 | $11.47 | 8200 |
| 2024-05-09 | 11.41 | $11.12 | 42700 |
| 2024-05-08 | 11.41 | $11.54 | 6700 |
| 2024-05-07 | 11.37 | $11.56 | 23100 |
| 2024-05-06 | 11.32 | $12.01 | 8500 |
| 2024-05-03 | 11.24 | $11.91 | 11628 |
| 2024-05-02 | 11.16 | $11.84 | 16144 |
| 2024-05-01 | 11.09 | $11.42 | 13832 |
| 2024-04-30 | 11.06 | $11.51 | 15700 |
| 2024-04-29 | 11.02 | $11.41 | 5606 |
| 2024-04-26 | 11.00 | $11.29 | 9004 |
| 2024-04-25 | 10.99 | $11.17 | 21012 |
| 2024-04-24 | 11.00 | $11.21 | 24846 |
| 2024-04-23 | 11.01 | $11.50 | 6018 |
| 2024-04-22 | 10.99 | $11.13 | 7844 |
| 2024-04-19 | 11.01 | $10.63 | 22100 |
| 2024-04-18 | 11.09 | $10.60 | 17300 |
| 2024-04-17 | 11.18 | $10.45 | 8200 |
| 2024-04-16 | 11.29 | $10.39 | 4100 |
| 2024-04-15 | 11.41 | $10.69 | 39127 |
| 2024-04-12 | 11.51 | $10.21 | 11500 |
| 2024-04-11 | 11.66 | $10.14 | 19206 |
| 2024-04-10 | 11.82 | $10.46 | 15610 |
| 2024-04-09 | 11.97 | $11.79 | 10300 |
| 2024-04-08 | 11.99 | $12.07 | 11531 |
| 2024-04-05 | 11.98 | $11.91 | 7801 |
| 2024-04-04 | 11.99 | $12.12 | 19800 |
| 2024-04-03 | 11.98 | $11.55 | 17924 |
| 2024-04-02 | 12.03 | $11.89 | 62129 |
| 2024-04-01 | 12.05 | $12.02 | 19400 |
| 2024-03-28 | 12.05 | $12.18 | 18500 |
| 2024-03-27 | 12.04 | $12.21 | 11800 |
| 2024-03-26 | 12.02 | $12.05 | 34200 |
| 2024-03-25 | 12.02 | $12.01 | 22300 |
| 2024-03-22 | 12.02 | $11.91 | 9200 |
| 2024-03-21 | 12.03 | $12.37 | 29921 |
| 2024-03-20 | 11.99 | $11.95 | 15900 |
| 2024-03-19 | 11.99 | $11.83 | 16009 |
| 2024-03-18 | 12.00 | $11.72 | 13800 |
| 2024-03-15 | 12.02 | $11.83 | 52309 |
| 2024-03-14 | 12.03 | $12.00 | 49300 |
| 2024-03-13 | 12.03 | $12.07 | 33200 |
| 2024-03-12 | 12.02 | $12.16 | 21800 |
| 2024-03-11 | 11.99 | $12.10 | 14224 |
| 2024-03-08 | 11.97 | $12.17 | 8812 |
| 2024-03-07 | 11.94 | $12.29 | 10100 |
| 2024-03-06 | 11.90 | $12.16 | 9800 |
| 2024-03-05 | 11.86 | $12.12 | 9304 |
| 2024-03-04 | 11.82 | $11.93 | 16010 |
| 2024-03-01 | 11.80 | $12.00 | 26200 |
| 2024-02-29 | 11.78 | $12.11 | 30600 |
| 2024-02-28 | 11.74 | $12.00 | 43532 |
| 2024-02-27 | 11.72 | $11.82 | 14200 |
| 2024-02-26 | 11.72 | $11.66 | 12400 |
| 2024-02-23 | 11.74 | $11.61 | 6200 |
| 2024-02-22 | 11.78 | $11.57 | 33740 |
| 2024-02-21 | 11.83 | $11.71 | 15632 |
| 2024-02-20 | 11.88 | $11.75 | 16720 |
| 2024-02-16 | 11.93 | $11.99 | 14000 |
| 2024-02-15 | 11.96 | $12.14 | 26500 |
| 2024-02-14 | 11.98 | $11.85 | 13243 |
| 2024-02-13 | 12.03 | $11.49 | 51400 |
| 2024-02-12 | 12.13 | $11.81 | 46500 |
| 2024-02-09 | 12.20 | $11.76 | 18300 |
| 2024-02-08 | 12.28 | $11.39 | 17501 |
| 2024-02-07 | 12.42 | $11.14 | 37306 |
| 2024-02-06 | 12.59 | $11.33 | 23405 |
| 2024-02-05 | 12.76 | $11.40 | 25723 |
| 2024-02-02 | 12.94 | $11.71 | 17928 |
| 2024-02-01 | 13.10 | $12.48 | 18900 |
| 2024-01-31 | 13.19 | $12.27 | 20920 |
| 2024-01-30 | 13.31 | $12.55 | 47546 |
| 2024-01-29 | 13.41 | $13.06 | 44700 |
| 2024-01-26 | 13.48 | $13.38 | 6939 |
| 2024-01-25 | 13.52 | $13.42 | 13500 |
| 2024-01-24 | 13.56 | $13.32 | 9100 |
| 2024-01-23 | 13.61 | $13.43 | 11300 |
| 2024-01-22 | 13.66 | $13.60 | 12503 |
| 2024-01-19 | 13.69 | $13.13 | 13223 |
| 2024-01-18 | 13.78 | $12.54 | 24600 |
| 2024-01-17 | 13.93 | $12.87 | 9511 |
| 2024-01-16 | 14.06 | $13.05 | 13700 |
| 2024-01-12 | 14.16 | $13.22 | 30300 |
| 2024-01-11 | 14.25 | $13.93 | 29900 |
| 2024-01-10 | 14.27 | $14.12 | 31007 |
| 2024-01-09 | 14.26 | $14.22 | 18500 |
| 2024-01-08 | 14.23 | $14.40 | 11300 |
| 2024-01-05 | 14.17 | $14.39 | 61231 |
| 2024-01-04 | 14.10 | $14.28 | 15800 |
| 2024-01-03 | 14.03 | $13.90 | 27500 |
| 2024-01-02 | 13.99 | $14.27 | 11900 |
| 2023-12-29 | 13.90 | $14.20 | 19500 |
| 2023-12-28 | 13.81 | $14.60 | 20303 |
| 2023-12-27 | 13.66 | $14.75 | 21000 |
| 2023-12-26 | 13.49 | $14.61 | 20425 |
| 2023-12-22 | 13.32 | $14.57 | 29600 |
| 2023-12-21 | 13.14 | $14.10 | 22427 |
| 2023-12-20 | 13.00 | $14.11 | 50014 |
| 2023-12-19 | 12.84 | $14.76 | 39533 |
| 2023-12-18 | 12.61 | $13.89 | 20300 |
| 2023-12-15 | 12.46 | $14.12 | 109941 |
| 2023-12-14 | 12.27 | $13.33 | 43301 |
| 2023-12-13 | 12.16 | $12.95 | 45800 |
| 2023-12-12 | 12.07 | $12.05 | 25300 |
| 2023-12-11 | 12.07 | $12.28 | 16100 |
| 2023-12-08 | 12.04 | $12.52 | 13300 |
| 2023-12-07 | 11.98 | $12.29 | 11801 |
| 2023-12-06 | 11.93 | $12.04 | 10232 |
| 2023-12-05 | 11.90 | $11.81 | 24800 |
| 2023-12-04 | 11.90 | $12.25 | 29100 |
| 2023-12-01 | 11.84 | $11.81 | 51903 |
| 2023-11-30 | 11.83 | $11.16 | 216800 |
| 2023-11-29 | 11.87 | $12.12 | 10300 |
| 2023-11-28 | 11.82 | $11.86 | 10400 |
| 2023-11-27 | 11.79 | $12.07 | 11748 |
| 2023-11-24 | 11.73 | $12.15 | 9000 |
| 2023-11-22 | 11.66 | $12.09 | 9600 |
| 2023-11-21 | 11.60 | $12.06 | 9100 |
| 2023-11-20 | 11.53 | $12.16 | 10733 |
| 2023-11-17 | 11.44 | $12.31 | 33700 |
| 2023-11-16 | 11.34 | $12.55 | 78300 |
| 2023-11-15 | 11.21 | $12.08 | 28900 |
| 2023-11-14 | 11.12 | $11.75 | 60000 |
| 2023-11-13 | 11.06 | $10.87 | 10300 |
| 2023-11-10 | 11.10 | $11.00 | 21900 |
| 2023-11-09 | 11.12 | $10.84 | 14036 |
| 2023-11-08 | 11.17 | $11.03 | 14200 |
| 2023-11-07 | 11.20 | $11.32 | 54200 |
| 2023-11-06 | 11.20 | $11.30 | 39825 |
| 2023-11-03 | 11.21 | $11.19 | 51000 |
| 2023-11-02 | 11.23 | $11.05 | 22100 |
| 2023-11-01 | 11.27 | $10.89 | 8400 |
| 2023-10-31 | 11.32 | $10.92 | 13836 |
| 2023-10-30 | 11.38 | $10.97 | 15408 |
| 2023-10-27 | 11.43 | $11.03 | 24600 |
| 2023-10-26 | 11.48 | $11.15 | 17508 |
| 2023-10-25 | 11.53 | $10.89 | 9708 |
| 2023-10-24 | 11.60 | $11.16 | 17636 |
| 2023-10-23 | 11.65 | $11.15 | 9144 |
| 2023-10-20 | 11.70 | $11.42 | 17130 |
| 2023-10-19 | 11.73 | $11.32 | 17529 |
| 2023-10-18 | 11.76 | $11.83 | 93700 |
| 2023-10-17 | 11.74 | $12.24 | 31502 |
| 2023-10-16 | 11.69 | $11.91 | 22042 |
| 2023-10-13 | 11.66 | $11.65 | 14105 |
| 2023-10-12 | 11.66 | $11.65 | 11200 |
| 2023-10-11 | 11.66 | $11.66 | 21800 |
| 2023-10-10 | 11.66 | $11.99 | 24600 |
| 2023-10-09 | 11.62 | $11.82 | 29900 |
| 2023-10-06 | 11.61 | $11.82 | 26800 |
| 2023-10-05 | 11.59 | $11.44 | 46802 |
| 2023-10-04 | 11.62 | $11.26 | 46000 |
| 2023-10-03 | 11.66 | $11.23 | 31700 |
| 2023-10-02 | 11.72 | $11.52 | 52704 |
| 2023-09-29 | 11.75 | $12.81 | 202927 |
| 2023-09-28 | 11.65 | $11.72 | 22900 |
| 2023-09-27 | 11.66 | $11.62 | 80016 |
| 2023-09-26 | 11.68 | $11.25 | 18218 |
| 2023-09-25 | 11.75 | $11.52 | 54900 |
| 2023-09-22 | 11.78 | $11.39 | 20800 |
| 2023-09-21 | 11.84 | $11.34 | 34500 |
| 2023-09-20 | 11.89 | $11.36 | 21418 |
| 2023-09-19 | 11.95 | $11.52 | 33416 |
| 2023-09-18 | 11.99 | $11.68 | 22200 |
| 2023-09-15 | 12.02 | $12.05 | 60216 |
| 2023-09-14 | 12.01 | $11.90 | 16700 |
| 2023-09-13 | 12.01 | $11.96 | 9900 |
| 2023-09-12 | 12.02 | $11.85 | 10400 |
| 2023-09-11 | 12.03 | $11.82 | 16832 |
| 2023-09-08 | 12.06 | $12.11 | 12904 |
| 2023-09-07 | 12.07 | $12.05 | 86900 |
| 2023-09-06 | 12.09 | $12.03 | 19900 |
| 2023-09-05 | 12.13 | $12.40 | 20109 |
| 2023-09-01 | 12.13 | $12.35 | 12728 |
| 2023-08-31 | 12.14 | $12.17 | 16049 |
| 2023-08-30 | 12.19 | $12.15 | 17500 |
| 2023-08-29 | 12.23 | $12.30 | 25750 |
| 2023-08-28 | 12.27 | $12.11 | 12500 |
| 2023-08-25 | 12.33 | $11.71 | 5600 |
| 2023-08-24 | 12.43 | $11.81 | 29718 |
| 2023-08-23 | 12.52 | $11.70 | 13901 |
| 2023-08-22 | 12.63 | $11.35 | 9500 |
| 2023-08-21 | 12.78 | $11.82 | 50748 |
| 2023-08-18 | 12.88 | $11.27 | 57300 |
| 2023-08-17 | 13.03 | $12.13 | 12900 |
| 2023-08-16 | 13.10 | $12.27 | 8700 |
| 2023-08-15 | 13.16 | $12.39 | 9100 |
| 2023-08-14 | 13.20 | $12.76 | 8143 |
| 2023-08-11 | 13.20 | $13.40 | 32434 |
| 2023-08-10 | 13.12 | $13.70 | 35500 |
| 2023-08-09 | 12.99 | $13.80 | 36500 |
| 2023-08-08 | 12.84 | $13.95 | 19700 |
| 2023-08-07 | 12.66 | $13.75 | 19600 |
| 2023-08-04 | 12.49 | $13.35 | 30600 |
| 2023-08-03 | 12.34 | $14.42 | 31200 |
| 2023-08-02 | 12.07 | $13.30 | 16200 |
| 2023-08-01 | 11.89 | $12.74 | 21000 |
| 2023-07-31 | 11.75 | $12.86 | 17213 |
| 2023-07-28 | 11.60 | $12.57 | 12132 |
| 2023-07-27 | 11.46 | $12.52 | 17900 |
| 2023-07-26 | 11.32 | $12.36 | 18336 |
| 2023-07-25 | 11.19 | $11.93 | 6400 |
| 2023-07-24 | 11.09 | $12.16 | 11300 |
| 2023-07-21 | 10.96 | $11.47 | 22700 |
| 2023-07-20 | 10.90 | $11.46 | 31300 |
| 2023-07-19 | 10.83 | $12.62 | 16032 |
| 2023-07-18 | 10.64 | $11.32 | 22334 |
| 2023-07-17 | 10.57 | $10.39 | 25924 |
| 2023-07-14 | 10.59 | $10.51 | 17000 |
| 2023-07-13 | 10.60 | $10.63 | 13700 |
| 2023-07-12 | 10.59 | $10.58 | 23700 |
| 2023-07-11 | 10.60 | $10.44 | 10713 |
| 2023-07-10 | 10.61 | $10.51 | 13800 |
| 2023-07-07 | 10.62 | $10.63 | 59119 |
| 2023-07-06 | 10.61 | $10.11 | 35028 |
| 2023-07-05 | 10.66 | $10.71 | 17638 |
| 2023-07-03 | 10.65 | $10.83 | 23723 |
| 2023-06-30 | 10.63 | $10.77 | 21320 |
| 2023-06-29 | 10.61 | $10.77 | 32900 |
| 2023-06-28 | 10.59 | $10.58 | 20804 |
| 2023-06-27 | 10.58 | $10.80 | 33126 |
| 2023-06-26 | 10.56 | $10.90 | 46100 |
| 2023-06-23 | 10.51 | $10.50 | 207705 |
| 2023-06-22 | 10.51 | $10.40 | 23424 |
| 2023-06-21 | 10.52 | $10.50 | 37000 |
| 2023-06-20 | 10.51 | $10.57 | 46300 |
| 2023-06-16 | 10.50 | $10.76 | 53200 |
| 2023-06-15 | 10.46 | $10.60 | 36300 |
| 2023-06-14 | 10.43 | $10.58 | 55600 |
| 2023-06-13 | 10.39 | $10.62 | 36000 |
| 2023-06-12 | 10.34 | $10.28 | 26538 |
| 2023-06-09 | 10.32 | $10.44 | 51000 |
| 2023-06-08 | 10.27 | $10.45 | 27807 |
| 2023-06-07 | 10.22 | $10.65 | 49116 |
| 2023-06-06 | 10.13 | $10.47 | 49500 |
| 2023-06-05 | 10.05 | $10.70 | 39810 |
| 2023-06-02 | 9.95 | $10.63 | 24228 |
| 2023-06-01 | 9.84 | $10.17 | 39938 |
| 2023-05-31 | 9.77 | $10.22 | 26300 |
| 2023-05-30 | 9.69 | $10.22 | 9400 |
| 2023-05-26 | 9.60 | $10.38 | 14619 |
| 2023-05-25 | 9.50 | $10.15 | 18537 |
| 2023-05-24 | 9.42 | $10.63 | 28700 |
| 2023-05-23 | 9.28 | $10.53 | 28800 |
| 2023-05-22 | 9.15 | $10.19 | 27500 |
| 2023-05-19 | 9.05 | $9.43 | 19525 |
| 2023-05-18 | 9.02 | $9.40 | 20229 |
| 2023-05-17 | 9.00 | $9.43 | 38000 |
| 2023-05-16 | 8.97 | $9.04 | 11500 |
| 2023-05-15 | 8.99 | $9.00 | 42418 |
| 2023-05-12 | 9.02 | $8.53 | 23200 |
| 2023-05-11 | 9.09 | $8.49 | 54241 |
| 2023-05-10 | 9.18 | $8.76 | 62900 |
| 2023-05-09 | 9.25 | $8.75 | 20314 |
| 2023-05-08 | 9.33 | $8.76 | 25400 |
| 2023-05-05 | 9.41 | $8.80 | 40000 |
| 2023-05-04 | 9.50 | $8.85 | 29805 |
| 2023-05-03 | 9.59 | $9.01 | 28435 |
| 2023-05-02 | 9.66 | $9.03 | 33800 |
| 2023-05-01 | 9.75 | $9.59 | 17515 |
| 2023-04-28 | 9.79 | $9.61 | 19000 |
| 2023-04-27 | 9.83 | $9.65 | 58828 |
| 2023-04-26 | 9.87 | $9.30 | 40400 |
| 2023-04-25 | 9.96 | $9.42 | 20748 |
| 2023-04-24 | 10.05 | $9.55 | 22535 |
| 2023-04-21 | 10.14 | $9.56 | 33110 |
| 2023-04-20 | 10.23 | $9.90 | 20835 |
| 2023-04-19 | 10.30 | $10.00 | 24231 |
| 2023-04-18 | 10.38 | $9.92 | 30300 |
| 2023-04-17 | 10.46 | $10.13 | 33900 |
| 2023-04-14 | 10.54 | $9.70 | 26626 |
| 2023-04-13 | 10.66 | $10.01 | 29803 |
| 2023-04-12 | 10.76 | $10.05 | 24400 |
| 2023-04-11 | 10.86 | $10.34 | 29646 |
| 2023-04-10 | 10.94 | $10.30 | 117600 |
| 2023-04-06 | 11.03 | $10.32 | 65227 |
| 2023-04-05 | 11.13 | $10.11 | 68000 |
| 2023-04-04 | 11.27 | $10.28 | 77741 |
| 2023-04-03 | 11.41 | $10.82 | 28000 |
| 2023-03-31 | 11.52 | $10.65 | 38924 |
| 2023-03-30 | 11.65 | $10.75 | 49023 |
| 2023-03-29 | 11.79 | $11.35 | 18327 |
| 2023-03-28 | 11.88 | $11.74 | 36204 |
| 2023-03-27 | 11.94 | $11.53 | 26700 |
| 2023-03-24 | 12.03 | $11.62 | 39134 |
| 2023-03-23 | 12.12 | $11.63 | 19500 |
| 2023-03-22 | 12.22 | $11.92 | 54809 |
| 2023-03-21 | 12.30 | $12.16 | 141300 |
| 2023-03-20 | 12.37 | $11.15 | 45341 |
| 2023-03-17 | 12.54 | $11.24 | 77907 |
| 2023-03-16 | 12.71 | $11.76 | 280463 |
| 2023-03-15 | 12.85 | $11.31 | 46813 |
| 2023-03-14 | 13.03 | $11.29 | 76215 |
| 2023-03-13 | 13.23 | $11.12 | 130848 |
| 2023-03-10 | 13.47 | $12.50 | 210345 |
| 2023-03-09 | 13.57 | $13.30 | 87200 |
| 2023-03-08 | 13.61 | $13.75 | 52600 |
| 2023-03-07 | 13.60 | $13.70 | 81006 |
| 2023-03-06 | 13.60 | $13.65 | 92231 |
| 2023-03-03 | 13.61 | $13.51 | 31746 |
| 2023-03-02 | 13.63 | $13.50 | 32122 |
| 2023-03-01 | 13.66 | $13.51 | 61600 |
| 2023-02-28 | 13.68 | $13.55 | 35715 |
| 2023-02-27 | 13.70 | $13.58 | 35008 |
| 2023-02-24 | 13.72 | $13.52 | 56000 |
| 2023-02-23 | 13.75 | $13.64 | 23700 |
| 2023-02-22 | 13.78 | $13.70 | 194926 |
| 2023-02-21 | 13.80 | $13.48 | 73800 |
| 2023-02-17 | 13.86 | $13.50 | 31495 |
| 2023-02-16 | 13.91 | $13.50 | 341900 |
| 2023-02-15 | 13.98 | $13.53 | 73331 |
| 2023-02-14 | 14.04 | $13.62 | 210100 |
| 2023-02-13 | 14.11 | $13.79 | 23747 |
| 2023-02-10 | 14.17 | $13.98 | 19800 |
| 2023-02-09 | 14.21 | $14.10 | 60514 |
| 2023-02-08 | 14.25 | $14.20 | 193800 |
| 2023-02-07 | 14.29 | $14.22 | 105326 |
| 2023-02-06 | 14.33 | $14.22 | 48000 |
| 2023-02-03 | 14.37 | $14.00 | 106800 |
| 2023-02-02 | 14.44 | $13.92 | 90456 |
| 2023-02-01 | 14.52 | $13.64 | 63200 |
| 2023-01-31 | 14.64 | $13.70 | 42000 |
| 2023-01-30 | 14.76 | $13.72 | 19050 |
| 2023-01-27 | 14.88 | $13.66 | 101145 |
| 2023-01-26 | 15.01 | $14.50 | 17125 |
| 2023-01-25 | 15.07 | $15.00 | 215020 |
| 2023-01-24 | 15.08 | $14.94 | 12625 |
| 2023-01-23 | 15.10 | $14.95 | 17425 |
| 2023-01-20 | 15.12 | $14.80 | 40000 |
| 2023-01-19 | 15.15 | $14.86 | 26153 |
| 2023-01-18 | 15.18 | $14.93 | 6000 |
| 2023-01-17 | 15.20 | $15.20 | 10178 |
| 2023-01-13 | 15.20 | $15.22 | 25037 |
| 2023-01-12 | 15.20 | $15.50 | 11550 |
| 2023-01-11 | 15.17 | $15.17 | 9500 |
| 2023-01-10 | 15.17 | $15.18 | 5501 |
| 2023-01-09 | 15.17 | $15.23 | 12125 |
| 2023-01-06 | 15.17 | $15.25 | 23125 |
| 2023-01-05 | 15.17 | $15.14 | 12000 |
| 2023-01-04 | 15.19 | $15.21 | 9250 |
| 2023-01-03 | 15.19 | $15.16 | 20293 |
| 2022-12-30 | 15.21 | $15.26 | 11625 |
| 2022-12-29 | 15.22 | $15.12 | 17638 |
| 2022-12-28 | 15.25 | $15.02 | 72551 |
| 2022-12-27 | 15.29 | $15.08 | 21413 |
| 2022-12-23 | 15.33 | $15.09 | 15807 |
| 2022-12-22 | 15.37 | $15.03 | 15625 |
| 2022-12-21 | 15.42 | $15.14 | 19250 |
| 2022-12-20 | 15.47 | $15.02 | 13625 |
| 2022-12-19 | 15.52 | $15.14 | 20000 |
| 2022-12-16 | 15.58 | $15.29 | 170183 |
| 2022-12-15 | 15.62 | $15.29 | 19625 |
| 2022-12-14 | 15.66 | $15.36 | 42125 |
| 2022-12-13 | 15.70 | $15.58 | 63033 |
| 2022-12-12 | 15.72 | $15.46 | 19250 |
| 2022-12-09 | 15.76 | $15.42 | 17890 |
| 2022-12-08 | 15.80 | $15.56 | 21250 |
| 2022-12-07 | 15.84 | $15.59 | 25125 |
| 2022-12-06 | 15.87 | $15.76 | 45786 |
| 2022-12-05 | 15.89 | $15.76 | 32625 |
| 2022-12-02 | 15.91 | $15.84 | 18433 |
| 2022-12-01 | 15.92 | $15.84 | 12125 |
| 2022-11-30 | 15.94 | $15.82 | 41803 |
| 2022-11-29 | 15.96 | $15.80 | 14770 |
| 2022-11-28 | 15.98 | $15.92 | 15750 |
| 2022-11-25 | 16.00 | $15.94 | 8250 |
| 2022-11-23 | 16.01 | $15.89 | 36925 |
| 2022-11-22 | 16.03 | $15.78 | 19875 |
| 2022-11-21 | 16.06 | $15.77 | 12500 |
| 2022-11-18 | 16.10 | $15.90 | 23527 |
| 2022-11-17 | 16.12 | $15.98 | 16635 |
| 2022-11-16 | 16.14 | $15.98 | 18886 |
| 2022-11-15 | 16.15 | $16.00 | 14250 |
| 2022-11-14 | 16.17 | $16.09 | 22000 |
| 2022-11-11 | 16.17 | $16.17 | 11750 |
| 2022-11-10 | 16.17 | $16.34 | 50158 |
| 2022-11-09 | 16.14 | $16.06 | 20125 |
| 2022-11-08 | 16.14 | $16.11 | 18138 |
| 2022-11-07 | 16.13 | $16.18 | 23890 |
| 2022-11-04 | 16.11 | $16.27 | 22625 |
| 2022-11-03 | 16.08 | $16.15 | 6508 |
| 2022-11-02 | 16.05 | $16.01 | 54050 |
| 2022-11-01 | 16.04 | $16.14 | 17375 |
| 2022-10-31 | 16.01 | $16.26 | 19625 |
| 2022-10-28 | 15.96 | $16.25 | 34625 |
| 2022-10-27 | 15.91 | $16.30 | 51150 |
| 2022-10-26 | 15.85 | $16.20 | 45875 |
| 2022-10-25 | 15.80 | $16.48 | 55750 |
| 2022-10-24 | 15.71 | $16.00 | 10147 |
| 2022-10-21 | 15.67 | $16.00 | 32875 |
| 2022-10-20 | 15.62 | $15.75 | 21250 |
| 2022-10-19 | 15.60 | $16.07 | 16932 |
| 2022-10-18 | 15.54 | $16.14 | 96000 |
| 2022-10-17 | 15.47 | $15.78 | 34125 |
| 2022-10-14 | 15.44 | $15.76 | 30058 |
| 2022-10-13 | 15.41 | $15.74 | 19250 |
| 2022-10-12 | 15.37 | $15.30 | 8275 |
| 2022-10-11 | 15.38 | $15.34 | 24375 |
| 2022-10-10 | 15.38 | $15.47 | 56125 |
| 2022-10-07 | 15.37 | $15.33 | 8000 |
| 2022-10-06 | 15.37 | $15.38 | 13751 |
| 2022-10-05 | 15.36 | $15.46 | 13875 |
| 2022-10-04 | 15.35 | $15.43 | 22000 |
| 2022-10-03 | 15.33 | $15.28 | 36250 |
| 2022-09-30 | 15.34 | $15.34 | 27250 |
| 2022-09-29 | 15.33 | $15.49 | 39500 |
| 2022-09-28 | 15.31 | $15.38 | 18250 |
| 2022-09-27 | 15.31 | $15.26 | 20781 |
| 2022-09-26 | 15.31 | $15.28 | 19375 |
| 2022-09-23 | 15.31 | $15.24 | 23380 |
| 2022-09-22 | 15.32 | $15.28 | 21553 |
| 2022-09-21 | 15.33 | $15.47 | 14556 |
| 2022-09-20 | 15.32 | $15.52 | 14808 |
| 2022-09-19 | 15.30 | $15.59 | 36646 |
| 2022-09-16 | 15.28 | $15.52 | 49375 |
| 2022-09-15 | 15.27 | $15.34 | 48423 |
| 2022-09-14 | 15.27 | $14.98 | 26125 |
| 2022-09-13 | 15.32 | $14.96 | 27665 |
| 2022-09-12 | 15.37 | $15.17 | 32875 |
| 2022-09-09 | 15.40 | $15.22 | 64753 |
| 2022-09-08 | 15.44 | $15.26 | 21770 |
| 2022-09-07 | 15.46 | $15.20 | 32881 |
| 2022-09-06 | 15.50 | $15.26 | 51750 |
| 2022-09-02 | 15.53 | $15.30 | 25375 |
| 2022-09-01 | 15.55 | $15.30 | 38415 |
| 2022-08-31 | 15.57 | $15.41 | 29625 |
| 2022-08-30 | 15.58 | $15.41 | 39033 |
| 2022-08-29 | 15.60 | $15.40 | 22250 |
| 2022-08-26 | 15.61 | $15.42 | 43750 |
| 2022-08-25 | 15.62 | $15.58 | 24750 |
| 2022-08-24 | 15.61 | $15.53 | 26125 |
| 2022-08-23 | 15.61 | $15.60 | 21125 |
| 2022-08-22 | 15.60 | $15.68 | 21425 |
| 2022-08-19 | 15.58 | $15.80 | 77175 |
| 2022-08-18 | 15.54 | $15.90 | 49625 |
| 2022-08-17 | 15.49 | $15.78 | 33382 |
| 2022-08-16 | 15.44 | $15.91 | 33143 |
| 2022-08-15 | 15.38 | $15.90 | 27183 |
| 2022-08-12 | 15.32 | $15.77 | 48625 |
| 2022-08-11 | 15.27 | $15.54 | 39000 |
| 2022-08-10 | 15.23 | $15.28 | 40251 |
| 2022-08-09 | 15.22 | $15.29 | 24750 |
| 2022-08-08 | 15.20 | $15.26 | 34773 |
| 2022-08-05 | 15.19 | $15.22 | 43750 |
| 2022-08-04 | 15.18 | $15.26 | 48377 |
| 2022-08-03 | 15.16 | $15.26 | 29750 |
| 2022-08-02 | 15.15 | $15.28 | 14000 |
| 2022-08-01 | 15.13 | $15.36 | 22125 |
| 2022-07-29 | 15.11 | $15.32 | 77625 |
| 2022-07-28 | 15.08 | $15.35 | 40125 |
| 2022-07-27 | 15.06 | $15.27 | 41752 |
| 2022-07-26 | 15.03 | $15.08 | 46750 |
| 2022-07-25 | 15.03 | $14.98 | 25500 |
| 2022-07-22 | 15.04 | $15.03 | 57923 |
| 2022-07-21 | 15.04 | $15.03 | 28750 |
| 2022-07-20 | 15.04 | $15.04 | 33875 |
| 2022-07-19 | 15.04 | $15.11 | 32250 |
| 2022-07-18 | 15.03 | $14.98 | 35625 |
| 2022-07-15 | 15.03 | $15.22 | 41186 |
| 2022-07-14 | 15.01 | $14.76 | 65151 |
| 2022-07-13 | 15.03 | $14.86 | 17125 |
| 2022-07-12 | 15.05 | $15.05 | 24545 |
| 2022-07-11 | 15.05 | $14.94 | 23875 |
| 2022-07-08 | 15.06 | $15.16 | 66875 |
| 2022-07-07 | 15.06 | $14.86 | 75375 |
| 2022-07-06 | 15.10 | $15.18 | 21000 |
| 2022-07-05 | 15.11 | $15.52 | 82500 |
| 2022-07-01 | 15.09 | $15.06 | 60797 |
| 2022-06-30 | 15.12 | $15.06 | 46750 |
| 2022-06-29 | 15.16 | $15.02 | 54000 |
| 2022-06-28 | 15.21 | $15.17 | 79250 |
| 2022-06-27 | 15.25 | $15.24 | 142522 |
| 2022-06-24 | 15.29 | $14.44 | 1.8M |
| 2022-06-23 | 15.42 | $14.87 | 155006 |
| 2022-06-22 | 15.50 | $14.89 | 136530 |
| 2022-06-21 | 15.60 | $14.97 | 125126 |
| 2022-06-17 | 15.69 | $14.85 | 153875 |
| 2022-06-16 | 15.79 | $15.02 | 71250 |
| 2022-06-15 | 15.88 | $15.11 | 48061 |
| 2022-06-14 | 15.98 | $15.00 | 42535 |
| 2022-06-13 | 16.08 | $15.06 | 60500 |
| 2022-06-10 | 16.19 | $15.65 | 35255 |
| 2022-06-09 | 16.24 | $15.90 | 71507 |
| 2022-06-08 | 16.27 | $16.11 | 77278 |
| 2022-06-07 | 16.27 | $16.27 | 136260 |
| 2022-06-06 | 16.27 | $16.35 | 60250 |
| 2022-06-03 | 16.25 | $16.41 | 41433 |
| 2022-06-02 | 16.23 | $16.50 | 76625 |
| 2022-06-01 | 16.21 | $16.63 | 72500 |
| 2022-05-31 | 16.17 | $16.56 | 66125 |
| 2022-05-27 | 16.13 | $16.48 | 36375 |
| 2022-05-26 | 16.11 | $16.32 | 42263 |
| 2022-05-25 | 16.10 | $16.02 | 78397 |
| 2022-05-24 | 16.13 | $15.92 | 27421 |
| 2022-05-23 | 16.16 | $15.98 | 32750 |
| 2022-05-20 | 16.19 | $15.83 | 26250 |
| 2022-05-19 | 16.25 | $15.95 | 17552 |
| 2022-05-18 | 16.30 | $16.14 | 47292 |
| 2022-05-17 | 16.33 | $16.18 | 33386 |
| 2022-05-16 | 16.36 | $15.90 | 37625 |
| 2022-05-13 | 16.41 | $16.22 | 49000 |
| 2022-05-12 | 16.43 | $16.06 | 41750 |
| 2022-05-11 | 16.47 | $16.12 | 53551 |
| 2022-05-10 | 16.50 | $16.08 | 43552 |
| 2022-05-09 | 16.53 | $16.30 | 67875 |
| 2022-05-06 | 16.54 | $16.42 | 37653 |
| 2022-05-05 | 16.54 | $16.50 | 84500 |
| 2022-05-04 | 16.53 | $16.74 | 50875 |
| 2022-05-03 | 16.49 | $16.61 | 60625 |
| 2022-05-02 | 16.46 | $16.68 | 67023 |
| 2022-04-29 | 16.43 | $16.53 | 50625 |
| 2022-04-28 | 16.41 | $16.59 | 59671 |
| 2022-04-27 | 16.38 | $16.56 | 59750 |
| 2022-04-26 | 16.36 | $16.53 | 50412 |
| 2022-04-25 | 16.34 | $16.62 | 86375 |
| 2022-04-22 | 16.32 | $16.98 | 57000 |
| 2022-04-21 | 16.25 | $17.20 | 80261 |
| 2022-04-20 | 16.17 | $17.08 | 131875 |
| 2022-04-19 | 16.09 | $15.90 | 92891 |
| 2022-04-18 | 16.13 | $15.78 | 46902 |
| 2022-04-14 | 16.19 | $15.78 | 26375 |
| 2022-04-13 | 16.25 | $15.83 | 61250 |
| 2022-04-12 | 16.31 | $15.91 | 44750 |
| 2022-04-11 | 16.37 | $15.90 | 21875 |
| 2022-04-08 | 16.43 | $15.92 | 21000 |
| 2022-04-07 | 16.49 | $15.86 | 42625 |
| 2022-04-06 | 16.56 | $16.20 | 25387 |
| 2022-04-05 | 16.61 | $16.37 | 14023 |
| 2022-04-04 | 16.63 | $16.47 | 20625 |
| 2022-04-01 | 16.65 | $16.37 | 33625 |
| 2022-03-31 | 16.68 | $16.60 | 37435 |
| 2022-03-30 | 16.69 | $16.60 | 23875 |
| 2022-03-29 | 16.70 | $16.72 | 26500 |
| 2022-03-28 | 16.69 | $16.72 | 19500 |
| 2022-03-25 | 16.69 | $16.70 | 36250 |
| 2022-03-24 | 16.69 | $16.72 | 13625 |
| 2022-03-23 | 16.68 | $16.68 | 23375 |
| 2022-03-22 | 16.68 | $16.72 | 23750 |
| 2022-03-21 | 16.68 | $16.72 | 13750 |
| 2022-03-18 | 16.68 | $16.72 | 81625 |
| 2022-03-17 | 16.68 | $16.62 | 17298 |
| 2022-03-16 | 16.69 | $16.66 | 15000 |
| 2022-03-15 | 16.69 | $16.66 | 28375 |
| 2022-03-14 | 16.70 | $16.70 | 27625 |
| 2022-03-11 | 16.70 | $16.76 | 21125 |
| 2022-03-10 | 16.69 | $16.68 | 10000 |
| 2022-03-09 | 16.69 | $16.72 | 4750 |
| 2022-03-08 | 16.69 | $16.52 | 6921 |
| 2022-03-07 | 16.71 | $16.53 | 22875 |
| 2022-03-04 | 16.73 | $16.85 | 23406 |
| 2022-03-03 | 16.72 | $16.80 | 45756 |
| 2022-03-02 | 16.71 | $16.61 | 26142 |
| 2022-03-01 | 16.72 | $16.45 | 26920 |
| 2022-02-28 | 16.75 | $16.71 | 23643 |
| 2022-02-25 | 16.75 | $16.86 | 29875 |
| 2022-02-24 | 16.73 | $16.73 | 18750 |
| 2022-02-23 | 16.73 | $16.81 | 46375 |
| 2022-02-22 | 16.71 | $16.84 | 22272 |
| 2022-02-18 | 16.70 | $16.67 | 235806 |
| 2022-02-17 | 16.69 | $16.67 | 26028 |
| 2022-02-16 | 16.69 | $16.80 | 23421 |
| 2022-02-15 | 16.66 | $16.78 | 15375 |
| 2022-02-14 | 16.64 | $16.80 | 34375 |
| 2022-02-11 | 16.62 | $16.47 | 11000 |
| 2022-02-10 | 16.62 | $16.54 | 9500 |
| 2022-02-09 | 16.62 | $16.79 | 12511 |
| 2022-02-08 | 16.59 | $16.84 | 22375 |
| 2022-02-07 | 16.55 | $16.98 | 26390 |
| 2022-02-04 | 16.49 | $16.76 | 11293 |
| 2022-02-03 | 16.44 | $16.69 | 59143 |
| 2022-02-02 | 16.40 | $16.82 | 43413 |
| 2022-02-01 | 16.35 | $16.72 | 42518 |
| 2022-01-31 | 16.30 | $16.16 | 88888 |
| 2022-01-28 | 16.30 | $16.28 | 66625 |
| 2022-01-27 | 16.28 | $16.80 | 29877 |
| 2022-01-26 | 16.21 | $16.45 | 144133 |
| 2022-01-25 | 16.17 | $16.57 | 65000 |
| 2022-01-24 | 16.12 | $16.56 | 96791 |
| 2022-01-21 | 16.06 | $15.98 | 505875 |
| 2022-01-20 | 16.06 | $16.12 | 9750 |
| 2022-01-19 | 16.04 | $16.24 | 47625 |
| 2022-01-18 | 16.01 | $16.60 | 14875 |
| 2022-01-14 | 15.94 | $16.35 | 97500 |
| 2022-01-13 | 15.89 | $16.16 | 127875 |
| 2022-01-12 | 15.86 | $16.04 | 27161 |
| 2022-01-11 | 15.84 | $16.00 | 18625 |
| 2022-01-10 | 15.83 | $16.00 | 2186 |
| 2022-01-07 | 15.81 | $16.00 | 6625 |
| 2022-01-06 | 15.79 | $15.82 | 35666 |
| 2022-01-05 | 15.79 | $15.69 | 875 |
| 2022-01-04 | 15.81 | $15.84 | 11625 |
| 2022-01-03 | 15.81 | $15.88 | 5663 |
| 2021-12-31 | 15.81 | $15.74 | 21158 |
| 2021-12-30 | 15.83 | $15.74 | 10560 |
| 2021-12-29 | 15.85 | $15.72 | 17000 |
| 2021-12-28 | 15.87 | $15.72 | 2375 |
| 2021-12-27 | 15.90 | $15.72 | 5875 |
| 2021-12-23 | 15.92 | $15.96 | 1252 |
| 2021-12-22 | 15.93 | $15.80 | 7000 |
| 2021-12-21 | 15.96 | $15.78 | 3158 |
| 2021-12-20 | 15.99 | $15.51 | 39375 |
| 2021-12-17 | 16.05 | $16.18 | 78525 |
| 2021-12-16 | 16.05 | $15.90 | 10875 |
| 2021-12-15 | 16.08 | $15.75 | 7392 |
| 2021-12-14 | 16.13 | $15.82 | 73500 |
| 2021-12-13 | 16.17 | $15.84 | 14250 |
| 2021-12-10 | 16.22 | $16.15 | 3250 |
| 2021-12-09 | 16.24 | $15.84 | 7627 |
| 2021-12-08 | 16.28 | $15.98 | 9250 |
| 2021-12-07 | 16.32 | $16.15 | 14050 |
| 2021-12-06 | 16.35 | $16.36 | 1808 |
| 2021-12-03 | 16.35 | $16.11 | 1750 |
| 2021-12-02 | 16.38 | $16.31 | 3665 |
| 2021-12-01 | 16.39 | $16.07 | 8521 |
| 2021-11-30 | 16.43 | $16.09 | 30027 |
| 2021-11-29 | 16.48 | $16.16 | 28000 |
| 2021-11-26 | 16.51 | $16.32 | 2500 |
| 2021-11-24 | 16.54 | $16.64 | 1155 |
| 2021-11-23 | 16.53 | $16.48 | 1548 |
| 2021-11-22 | 16.53 | $16.56 | 6010 |
| 2021-11-19 | 16.53 | $16.44 | 4375 |
| 2021-11-18 | 16.54 | $16.66 | 25125 |
| 2021-11-17 | 16.52 | $16.52 | 17877 |
| 2021-11-16 | 16.52 | $16.66 | 98750 |
| 2021-11-15 | 16.51 | $16.62 | 7750 |
| 2021-11-12 | 16.50 | $16.29 | 2500 |
| 2021-11-11 | 16.52 | $16.30 | 10125 |
| 2021-11-10 | 16.55 | $16.33 | 8875 |
| 2021-11-09 | 16.56 | $16.44 | 8125 |
| 2021-11-08 | 16.57 | $16.58 | 18750 |
| 2021-11-05 | 16.56 | $16.36 | 122415 |
| 2021-11-04 | 16.57 | $16.78 | 24125 |
| 2021-11-03 | 16.53 | $16.91 | 17500 |
| 2021-11-02 | 16.49 | $16.84 | 8625 |
| 2021-11-01 | 16.44 | $16.86 | 20625 |
| 2021-10-29 | 16.39 | $16.40 | 11625 |
| 2021-10-28 | 16.38 | $16.26 | 10753 |
| 2021-10-27 | 16.38 | $16.32 | 1375 |
| 2021-10-26 | 16.37 | $16.47 | 5125 |
| 2021-10-25 | 16.35 | $16.52 | 5000 |
| 2021-10-22 | 16.32 | $16.48 | 22125 |
| 2021-10-21 | 16.29 | $16.52 | 8513 |
| 2021-10-20 | 16.25 | $16.49 | 16750 |
| 2021-10-19 | 16.20 | $16.71 | 27000 |
| 2021-10-18 | 16.14 | $16.75 | 9061 |
| 2021-10-15 | 16.06 | $16.31 | 211125 |
| 2021-10-14 | 16.02 | $16.03 | 7375 |
| 2021-10-13 | 16.01 | $16.06 | 9175 |
| 2021-10-12 | 15.99 | $16.22 | 4000 |
| 2021-10-11 | 15.95 | $16.20 | 11375 |
| 2021-10-08 | 15.92 | $16.18 | 9391 |
| 2021-10-07 | 15.88 | $16.21 | 5681 |
| 2021-10-06 | 15.84 | $16.10 | 16750 |
| 2021-10-05 | 15.81 | $16.12 | 47625 |
| 2021-10-04 | 15.77 | $15.86 | 3500 |
| 2021-10-01 | 15.76 | $15.96 | 20750 |
| 2021-09-30 | 15.74 | $16.00 | 682 |
| 2021-09-29 | 15.72 | $15.85 | 17671 |
| 2021-09-28 | 15.71 | $15.86 | 2311 |
| 2021-09-27 | 15.69 | $15.93 | 8675 |
| 2021-09-24 | 15.67 | $15.60 | 9750 |
| 2021-09-23 | 15.69 | $15.52 | 3777 |
| 2021-09-22 | 15.71 | $15.66 | 6505 |
| 2021-09-21 | 15.72 | $15.54 | 7522 |
| 2021-09-20 | 15.74 | $15.43 | 11875 |
| 2021-09-17 | 15.77 | $15.92 | 18502 |
| 2021-09-16 | 15.76 | $15.58 | 17023 |
| 2021-09-15 | 15.78 | $15.72 | 11625 |
| 2021-09-14 | 15.79 | $15.53 | 13500 |
| 2021-09-13 | 15.82 | $15.69 | 8305 |
| 2021-09-10 | 15.83 | $15.78 | 18375 |
| 2021-09-09 | 15.83 | $15.96 | 49875 |
| 2021-09-08 | 15.82 | $15.88 | 19385 |
| 2021-09-07 | 15.81 | $15.86 | 23125 |
| 2021-09-03 | 15.81 | $15.74 | 9875 |
| 2021-09-02 | 15.82 | $15.92 | 6000 |
| 2021-09-01 | 15.81 | $15.85 | 16750 |
| 2021-08-31 | 15.80 | $15.82 | 4155 |
| 2021-08-30 | 15.80 | $15.66 | 5000 |
| 2021-08-27 | 15.81 | $15.86 | 19911 |
| 2021-08-26 | 15.79 | $15.75 | 6177 |
| 2021-08-25 | 15.79 | $15.65 | 10273 |
| 2021-08-24 | 15.79 | $15.65 | 6532 |
| 2021-08-23 | 15.79 | $15.89 | 15920 |
| 2021-08-20 | 15.76 | $16.13 | 30653 |
| 2021-08-19 | 15.71 | $15.82 | 9500 |
| 2021-08-18 | 15.68 | $15.92 | 12931 |
| 2021-08-17 | 15.63 | $15.90 | 15426 |
| 2021-08-16 | 15.59 | $15.92 | 11250 |
| 2021-08-13 | 15.54 | $15.62 | 10500 |
| 2021-08-12 | 15.52 | $15.74 | 20760 |
| 2021-08-11 | 15.49 | $15.68 | 32000 |
| 2021-08-10 | 15.46 | $15.94 | 8136 |
| 2021-08-09 | 15.39 | $15.82 | 17393 |
| 2021-08-06 | 15.32 | $15.88 | 38896 |
| 2021-08-05 | 15.24 | $15.71 | 16308 |
| 2021-08-04 | 15.16 | $15.51 | 12672 |
| 2021-08-03 | 15.09 | $15.40 | 31875 |
| 2021-08-02 | 15.02 | $15.43 | 8375 |
| 2021-07-30 | 14.94 | $15.20 | 37258 |
| 2021-07-29 | 14.88 | $15.13 | 81268 |
| 2021-07-28 | 14.82 | $14.94 | 31250 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.94
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.47
Average
13.59
Maximum
17.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.94 | $18.00 | 92521 |
| 2026-07-23 | 17.88 | $17.66 | 102400 |
| 2026-07-22 | 17.89 | $17.82 | 166535 |
| 2026-07-21 | 17.86 | $17.80 | 96766 |
| 2026-07-20 | 17.82 | $17.54 | 86200 |
| 2026-07-17 | 17.83 | $17.82 | 104400 |
| 2026-07-16 | 17.78 | $18.21 | 135600 |
| 2026-07-15 | 17.64 | $17.70 | 101622 |
| 2026-07-14 | 17.59 | $17.49 | 138032 |
| 2026-07-13 | 17.56 | $17.56 | 120400 |
| 2026-07-10 | 17.52 | $17.31 | 65210 |
| 2026-07-09 | 17.51 | $17.32 | 76600 |
| 2026-07-08 | 17.51 | $17.01 | 151036 |
| 2026-07-07 | 17.56 | $17.26 | 147700 |
| 2026-07-06 | 17.57 | $17.37 | 99000 |
| 2026-07-02 | 17.55 | $17.47 | 114000 |
| 2026-07-01 | 17.51 | $17.89 | 200310 |
| 2026-06-30 | 17.36 | $17.50 | 106412 |
| 2026-06-29 | 17.27 | $17.46 | 189200 |
| 2026-06-26 | 17.18 | $17.54 | 574700 |
| 2026-06-25 | 17.05 | $17.29 | 145446 |
| 2026-06-24 | 16.95 | $17.41 | 233504 |
| 2026-06-23 | 16.80 | $17.24 | 400329 |
| 2026-06-22 | 16.67 | $16.86 | 348368 |
| 2026-06-18 | 16.59 | $16.63 | 378344 |
| 2026-06-17 | 16.54 | $16.38 | 169100 |
| 2026-06-16 | 16.54 | $16.62 | 149900 |
| 2026-06-15 | 16.49 | $16.57 | 258444 |
| 2026-06-12 | 16.43 | $16.79 | 429806 |
| 2026-06-11 | 16.32 | $16.69 | 562149 |
| 2026-06-10 | 16.21 | $16.58 | 407100 |
| 2026-06-09 | 16.11 | $16.47 | 356400 |
| 2026-06-08 | 16.01 | $16.30 | 288823 |
| 2026-06-05 | 15.93 | $16.23 | 295341 |
| 2026-06-04 | 15.85 | $16.03 | 137522 |
| 2026-06-03 | 15.79 | $15.66 | 129900 |
| 2026-06-02 | 15.81 | $16.09 | 311700 |
| 2026-06-01 | 15.74 | $15.68 | 250618 |
| 2026-05-29 | 15.75 | $15.78 | 117000 |
| 2026-05-28 | 15.73 | $15.76 | 90238 |
| 2026-05-27 | 15.71 | $15.80 | 179200 |
| 2026-05-26 | 15.69 | $15.88 | 123522 |
| 2026-05-22 | 15.64 | $15.71 | 134700 |
| 2026-05-21 | 15.62 | $15.75 | 202100 |
| 2026-05-20 | 15.58 | $15.65 | 340800 |
| 2026-05-19 | 15.57 | $15.41 | 572600 |
| 2026-05-18 | 15.59 | $15.47 | 334100 |
| 2026-05-15 | 15.62 | $15.31 | 86304 |
| 2026-05-14 | 15.68 | $15.55 | 135829 |
| 2026-05-13 | 15.69 | $15.37 | 96813 |
| 2026-05-12 | 15.75 | $15.49 | 125700 |
| 2026-05-11 | 15.79 | $15.59 | 144100 |
| 2026-05-08 | 15.82 | $15.76 | 107045 |
| 2026-05-07 | 15.81 | $15.81 | 334000 |
| 2026-05-06 | 15.79 | $15.86 | 258910 |
| 2026-05-05 | 15.75 | $15.75 | 365102 |
| 2026-05-04 | 15.74 | $15.68 | 196600 |
| 2026-05-01 | 15.73 | $15.78 | 208200 |
| 2026-04-30 | 15.70 | $15.66 | 116203 |
| 2026-04-29 | 15.69 | $15.57 | 183500 |
| 2026-04-28 | 15.69 | $15.77 | 252008 |
| 2026-04-27 | 15.65 | $15.74 | 280834 |
| 2026-04-24 | 15.61 | $15.69 | 102915 |
| 2026-04-23 | 15.58 | $15.68 | 126700 |
| 2026-04-22 | 15.54 | $15.73 | 182700 |
| 2026-04-21 | 15.48 | $15.44 | 98600 |
| 2026-04-20 | 15.48 | $15.61 | 175439 |
| 2026-04-17 | 15.43 | $15.55 | 186217 |
| 2026-04-16 | 15.39 | $15.34 | 129200 |
| 2026-04-15 | 15.39 | $15.41 | 98200 |
| 2026-04-14 | 15.38 | $15.48 | 193500 |
| 2026-04-13 | 15.34 | $15.48 | 123822 |
| 2026-04-10 | 15.30 | $15.48 | 134425 |
| 2026-04-09 | 15.25 | $15.60 | 202600 |
| 2026-04-08 | 15.17 | $15.50 | 112315 |
| 2026-04-07 | 15.10 | $15.26 | 152400 |
| 2026-04-06 | 15.06 | $15.27 | 133032 |
| 2026-04-02 | 15.02 | $15.21 | 65411 |
| 2026-04-01 | 14.98 | $15.20 | 58900 |
| 2026-03-31 | 14.94 | $15.19 | 52749 |
| 2026-03-30 | 14.90 | $15.01 | 66340 |
| 2026-03-27 | 14.89 | $14.93 | 31000 |
| 2026-03-26 | 14.89 | $15.00 | 54600 |
| 2026-03-25 | 14.88 | $15.19 | 41604 |
| 2026-03-24 | 14.83 | $15.10 | 50800 |
| 2026-03-23 | 14.78 | $15.07 | 143918 |
| 2026-03-20 | 14.74 | $14.65 | 108112 |
| 2026-03-19 | 14.79 | $14.60 | 55303 |
| 2026-03-18 | 14.85 | $14.47 | 57404 |
| 2026-03-17 | 14.95 | $14.77 | 73442 |
| 2026-03-16 | 15.00 | $14.86 | 52607 |
| 2026-03-13 | 15.04 | $14.66 | 46820 |
| 2026-03-12 | 15.14 | $14.62 | 53546 |
| 2026-03-11 | 15.25 | $14.70 | 47813 |
| 2026-03-10 | 15.37 | $15.02 | 54523 |
| 2026-03-09 | 15.44 | $14.98 | 55909 |
| 2026-03-06 | 15.53 | $14.97 | 61136 |
| 2026-03-05 | 15.64 | $15.10 | 50500 |
| 2026-03-04 | 15.73 | $15.41 | 54300 |
| 2026-03-03 | 15.77 | $15.32 | 49001 |
| 2026-03-02 | 15.84 | $15.44 | 65900 |
| 2026-02-27 | 15.89 | $15.44 | 63300 |
| 2026-02-26 | 15.95 | $15.76 | 77710 |
| 2026-02-25 | 15.95 | $15.71 | 60639 |
| 2026-02-24 | 15.95 | $15.37 | 54500 |
| 2026-02-23 | 16.02 | $15.55 | 45835 |
| 2026-02-20 | 16.07 | $15.86 | 50600 |
| 2026-02-19 | 16.05 | $15.75 | 29312 |
| 2026-02-18 | 16.05 | $15.91 | 53700 |
| 2026-02-17 | 16.02 | $16.19 | 94500 |
| 2026-02-13 | 15.92 | $15.76 | 91100 |
| 2026-02-12 | 15.88 | $15.61 | 52900 |
| 2026-02-11 | 15.88 | $15.65 | 44200 |
| 2026-02-10 | 15.85 | $15.79 | 35800 |
| 2026-02-09 | 15.79 | $15.95 | 70327 |
| 2026-02-06 | 15.69 | $15.99 | 81517 |
| 2026-02-05 | 15.55 | $15.72 | 62012 |
| 2026-02-04 | 15.45 | $15.76 | 45100 |
| 2026-02-03 | 15.32 | $15.60 | 40643 |
| 2026-02-02 | 15.20 | $15.51 | 84500 |
| 2026-01-30 | 15.07 | $15.14 | 44722 |
| 2026-01-29 | 15.00 | $15.16 | 29821 |
| 2026-01-28 | 14.91 | $14.84 | 25233 |
| 2026-01-27 | 14.87 | $14.92 | 24600 |
| 2026-01-26 | 14.81 | $15.01 | 17815 |
| 2026-01-23 | 14.71 | $14.90 | 37200 |
| 2026-01-22 | 14.62 | $15.33 | 55700 |
| 2026-01-21 | 14.42 | $15.10 | 54000 |
| 2026-01-20 | 14.23 | $14.11 | 21500 |
| 2026-01-16 | 14.22 | $14.31 | 31535 |
| 2026-01-15 | 14.17 | $14.33 | 23200 |
| 2026-01-14 | 14.10 | $14.08 | 19400 |
| 2026-01-13 | 14.08 | $14.05 | 22800 |
| 2026-01-12 | 14.05 | $13.97 | 61900 |
| 2026-01-09 | 14.03 | $14.07 | 24600 |
| 2026-01-08 | 13.99 | $13.98 | 35621 |
| 2026-01-07 | 13.96 | $13.63 | 29720 |
| 2026-01-06 | 13.99 | $13.59 | 34000 |
| 2026-01-05 | 14.04 | $13.83 | 68933 |
| 2026-01-02 | 14.04 | $13.96 | 24000 |
| 2025-12-31 | 14.02 | $13.91 | 20318 |
| 2025-12-30 | 14.00 | $13.88 | 62935 |
| 2025-12-29 | 13.97 | $13.94 | 15800 |
| 2025-12-26 | 13.93 | $13.90 | 10514 |
| 2025-12-24 | 13.89 | $13.76 | 11903 |
| 2025-12-23 | 13.87 | $13.74 | 20846 |
| 2025-12-22 | 13.85 | $13.85 | 22100 |
| 2025-12-19 | 13.80 | $13.93 | 51200 |
| 2025-12-18 | 13.72 | $14.00 | 61934 |
| 2025-12-17 | 13.61 | $14.00 | 43700 |
| 2025-12-16 | 13.49 | $14.00 | 54900 |
| 2025-12-15 | 13.34 | $14.00 | 48500 |
| 2025-12-12 | 13.16 | $13.70 | 77800 |
| 2025-12-11 | 13.02 | $13.35 | 112737 |
| 2025-12-10 | 12.92 | $13.10 | 198400 |
| 2025-12-09 | 12.86 | $12.99 | 27945 |
| 2025-12-08 | 12.82 | $12.96 | 15009 |
| 2025-12-05 | 12.77 | $12.95 | 15000 |
| 2025-12-04 | 12.72 | $13.05 | 24028 |
| 2025-12-03 | 12.64 | $13.00 | 26700 |
| 2025-12-02 | 12.56 | $12.66 | 11828 |
| 2025-12-01 | 12.53 | $12.66 | 27000 |
| 2025-11-28 | 12.50 | $12.71 | 11715 |
| 2025-11-26 | 12.45 | $12.76 | 109330 |
| 2025-11-25 | 12.38 | $12.71 | 19700 |
| 2025-11-24 | 12.32 | $12.49 | 14200 |
| 2025-11-21 | 12.29 | $12.57 | 36323 |
| 2025-11-20 | 12.24 | $12.21 | 16303 |
| 2025-11-19 | 12.26 | $12.16 | 20500 |
| 2025-11-18 | 12.29 | $12.24 | 19219 |
| 2025-11-17 | 12.31 | $12.20 | 26500 |
| 2025-11-14 | 12.34 | $12.58 | 113505 |
| 2025-11-13 | 12.30 | $12.56 | 13600 |
| 2025-11-12 | 12.26 | $12.57 | 15849 |
| 2025-11-11 | 12.21 | $12.38 | 11023 |
| 2025-11-10 | 12.19 | $12.42 | 9314 |
| 2025-11-07 | 12.16 | $12.30 | 11900 |
| 2025-11-06 | 12.15 | $12.25 | 10800 |
| 2025-11-05 | 12.16 | $12.33 | 15200 |
| 2025-11-04 | 12.15 | $12.07 | 12400 |
| 2025-11-03 | 12.19 | $12.11 | 11700 |
| 2025-10-31 | 12.23 | $12.22 | 13210 |
| 2025-10-30 | 12.26 | $12.35 | 24500 |
| 2025-10-29 | 12.26 | $11.98 | 48910 |
| 2025-10-28 | 12.35 | $12.50 | 16833 |
| 2025-10-27 | 12.34 | $12.52 | 15800 |
| 2025-10-24 | 12.32 | $12.84 | 21144 |
| 2025-10-23 | 12.24 | $12.26 | 13000 |
| 2025-10-22 | 12.27 | $12.57 | 33534 |
| 2025-10-21 | 12.23 | $12.24 | 13600 |
| 2025-10-20 | 12.27 | $12.10 | 23000 |
| 2025-10-17 | 12.34 | $12.05 | 23811 |
| 2025-10-16 | 12.44 | $12.11 | 18421 |
| 2025-10-15 | 12.54 | $12.74 | 16500 |
| 2025-10-14 | 12.52 | $12.93 | 31600 |
| 2025-10-13 | 12.46 | $12.08 | 44100 |
| 2025-10-10 | 12.58 | $12.11 | 40000 |
| 2025-10-09 | 12.70 | $12.47 | 15531 |
| 2025-10-08 | 12.78 | $12.55 | 20020 |
| 2025-10-07 | 12.85 | $12.48 | 21400 |
| 2025-10-06 | 12.94 | $12.68 | 30500 |
| 2025-10-03 | 13.01 | $12.68 | 27904 |
| 2025-10-02 | 13.10 | $12.63 | 22835 |
| 2025-10-01 | 13.20 | $12.83 | 16200 |
| 2025-09-30 | 13.29 | $12.97 | 29800 |
| 2025-09-29 | 13.35 | $12.98 | 25709 |
| 2025-09-26 | 13.43 | $13.21 | 18800 |
| 2025-09-25 | 13.46 | $13.30 | 19439 |
| 2025-09-24 | 13.49 | $13.30 | 12800 |
| 2025-09-23 | 13.51 | $13.36 | 23000 |
| 2025-09-22 | 13.53 | $13.42 | 20800 |
| 2025-09-19 | 13.54 | $13.39 | 115900 |
| 2025-09-18 | 13.55 | $13.87 | 35900 |
| 2025-09-17 | 13.47 | $13.30 | 38529 |
| 2025-09-16 | 13.49 | $13.45 | 15335 |
| 2025-09-15 | 13.48 | $13.40 | 9700 |
| 2025-09-12 | 13.47 | $13.31 | 21300 |
| 2025-09-11 | 13.49 | $13.49 | 19900 |
| 2025-09-10 | 13.47 | $13.28 | 19122 |
| 2025-09-09 | 13.49 | $13.29 | 29741 |
| 2025-09-08 | 13.51 | $13.32 | 41917 |
| 2025-09-05 | 13.52 | $13.37 | 14625 |
| 2025-09-04 | 13.53 | $13.53 | 28600 |
| 2025-09-03 | 13.50 | $13.47 | 29400 |
| 2025-09-02 | 13.48 | $13.51 | 26814 |
| 2025-08-29 | 13.44 | $13.57 | 29030 |
| 2025-08-28 | 13.39 | $13.55 | 21100 |
| 2025-08-27 | 13.32 | $13.64 | 261800 |
| 2025-08-26 | 13.23 | $13.59 | 37900 |
| 2025-08-25 | 13.13 | $13.31 | 48440 |
| 2025-08-22 | 13.08 | $13.61 | 52521 |
| 2025-08-21 | 12.95 | $12.93 | 10746 |
| 2025-08-20 | 12.95 | $13.06 | 15800 |
| 2025-08-19 | 12.91 | $13.03 | 22200 |
| 2025-08-18 | 12.88 | $12.84 | 25400 |
| 2025-08-15 | 12.88 | $12.83 | 49840 |
| 2025-08-14 | 12.88 | $13.12 | 19000 |
| 2025-08-13 | 12.82 | $13.16 | 30300 |
| 2025-08-12 | 12.75 | $13.02 | 36623 |
| 2025-08-11 | 12.69 | $12.42 | 28422 |
| 2025-08-08 | 12.74 | $12.28 | 23002 |
| 2025-08-07 | 12.84 | $12.36 | 19702 |
| 2025-08-06 | 12.93 | $12.45 | 19001 |
| 2025-08-05 | 13.02 | $12.48 | 29941 |
| 2025-08-04 | 13.12 | $12.52 | 35300 |
| 2025-08-01 | 13.22 | $12.49 | 49000 |
| 2025-07-31 | 13.34 | $12.81 | 41232 |
| 2025-07-30 | 13.41 | $12.86 | 43214 |
| 2025-07-29 | 13.49 | $13.00 | 25209 |
| 2025-07-28 | 13.54 | $13.15 | 60400 |
| 2025-07-25 | 13.56 | $13.28 | 30100 |
| 2025-07-24 | 13.56 | $13.25 | 39800 |
| 2025-07-23 | 13.56 | $13.73 | 44833 |
| 2025-07-22 | 13.46 | $13.68 | 51112 |
| 2025-07-21 | 13.35 | $13.24 | 40100 |
| 2025-07-18 | 13.31 | $13.21 | 56100 |
| 2025-07-17 | 13.27 | $13.33 | 35507 |
| 2025-07-16 | 13.19 | $13.35 | 42210 |
| 2025-07-15 | 13.10 | $13.11 | 37400 |
| 2025-07-14 | 13.03 | $13.50 | 83600 |
| 2025-07-11 | 12.87 | $13.20 | 78500 |
| 2025-07-10 | 12.74 | $13.01 | 27900 |
| 2025-07-09 | 12.63 | $13.28 | 37821 |
| 2025-07-08 | 12.45 | $13.42 | 38800 |
| 2025-07-07 | 12.20 | $12.82 | 46024 |
| 2025-07-03 | 12.03 | $12.69 | 43400 |
| 2025-07-02 | 11.87 | $12.31 | 89200 |
| 2025-07-01 | 11.76 | $11.90 | 154200 |
| 2025-06-30 | 11.71 | $11.80 | 54000 |
| 2025-06-27 | 11.68 | $11.75 | 291500 |
| 2025-06-26 | 11.66 | $11.82 | 36729 |
| 2025-06-25 | 11.61 | $11.81 | 18722 |
| 2025-06-24 | 11.56 | $11.77 | 45800 |
| 2025-06-23 | 11.51 | $11.73 | 18621 |
| 2025-06-20 | 11.47 | $11.34 | 101000 |
| 2025-06-18 | 11.49 | $11.55 | 27820 |
| 2025-06-17 | 11.47 | $11.29 | 43200 |
| 2025-06-16 | 11.51 | $11.35 | 20503 |
| 2025-06-13 | 11.54 | $11.39 | 30900 |
| 2025-06-12 | 11.57 | $11.43 | 16224 |
| 2025-06-11 | 11.59 | $11.46 | 29215 |
| 2025-06-10 | 11.60 | $11.60 | 44003 |
| 2025-06-09 | 11.59 | $11.44 | 35400 |
| 2025-06-06 | 11.61 | $11.41 | 15436 |
| 2025-06-05 | 11.64 | $11.30 | 32800 |
| 2025-06-04 | 11.70 | $11.38 | 17400 |
| 2025-06-03 | 11.75 | $11.52 | 10733 |
| 2025-06-02 | 11.78 | $11.41 | 15000 |
| 2025-05-30 | 11.83 | $11.66 | 20100 |
| 2025-05-29 | 11.84 | $11.69 | 12244 |
| 2025-05-28 | 11.84 | $11.59 | 16840 |
| 2025-05-27 | 11.86 | $11.80 | 38800 |
| 2025-05-23 | 11.84 | $11.43 | 122400 |
| 2025-05-22 | 11.89 | $11.46 | 28920 |
| 2025-05-21 | 11.94 | $11.63 | 21230 |
| 2025-05-20 | 11.96 | $11.85 | 17221 |
| 2025-05-19 | 11.93 | $11.85 | 14100 |
| 2025-05-16 | 11.90 | $11.92 | 28500 |
| 2025-05-15 | 11.84 | $11.95 | 12300 |
| 2025-05-14 | 11.77 | $11.79 | 21813 |
| 2025-05-13 | 11.72 | $11.89 | 40000 |
| 2025-05-12 | 11.64 | $11.83 | 31309 |
| 2025-05-09 | 11.55 | $11.60 | 23427 |
| 2025-05-08 | 11.49 | $11.78 | 66206 |
| 2025-05-07 | 11.39 | $11.55 | 37338 |
| 2025-05-06 | 11.31 | $11.70 | 143739 |
| 2025-05-05 | 11.19 | $11.49 | 16300 |
| 2025-05-02 | 11.09 | $11.60 | 32735 |
| 2025-05-01 | 10.95 | $11.42 | 40624 |
| 2025-04-30 | 10.83 | $11.42 | 49700 |
| 2025-04-29 | 10.68 | $11.47 | 31900 |
| 2025-04-28 | 10.50 | $11.24 | 488822 |
| 2025-04-25 | 10.34 | $10.92 | 123500 |
| 2025-04-24 | 10.22 | $11.00 | 18500 |
| 2025-04-23 | 10.06 | $10.90 | 62600 |
| 2025-04-22 | 9.91 | $10.48 | 50819 |
| 2025-04-21 | 9.81 | $9.98 | 15700 |
| 2025-04-17 | 9.81 | $9.97 | 46506 |
| 2025-04-16 | 9.81 | $9.75 | 20800 |
| 2025-04-15 | 9.86 | $9.87 | 38000 |
| 2025-04-14 | 9.90 | $9.86 | 32600 |
| 2025-04-11 | 9.94 | $9.99 | 29445 |
| 2025-04-10 | 9.97 | $9.96 | 45800 |
| 2025-04-09 | 10.01 | $10.55 | 44600 |
| 2025-04-08 | 9.93 | $9.69 | 31700 |
| 2025-04-07 | 10.02 | $9.76 | 35129 |
| 2025-04-04 | 10.12 | $9.84 | 40700 |
| 2025-04-03 | 10.21 | $9.96 | 41416 |
| 2025-04-02 | 10.30 | $10.65 | 22200 |
| 2025-04-01 | 10.26 | $10.55 | 20836 |
| 2025-03-31 | 10.23 | $10.57 | 69603 |
| 2025-03-28 | 10.20 | $10.66 | 13724 |
| 2025-03-27 | 10.14 | $10.68 | 24949 |
| 2025-03-26 | 10.08 | $10.42 | 13448 |
| 2025-03-25 | 10.06 | $10.03 | 20845 |
| 2025-03-24 | 10.12 | $10.27 | 39800 |
| 2025-03-21 | 10.15 | $10.18 | 46226 |
| 2025-03-20 | 10.20 | $10.44 | 9000 |
| 2025-03-19 | 10.21 | $10.55 | 9535 |
| 2025-03-18 | 10.19 | $10.25 | 18628 |
| 2025-03-17 | 10.25 | $10.14 | 11548 |
| 2025-03-14 | 10.33 | $10.49 | 9128 |
| 2025-03-13 | 10.37 | $10.01 | 9600 |
| 2025-03-12 | 10.51 | $10.31 | 11424 |
| 2025-03-11 | 10.61 | $10.46 | 15200 |
| 2025-03-10 | 10.70 | $10.18 | 11200 |
| 2025-03-07 | 10.87 | $10.82 | 16015 |
| 2025-03-06 | 10.93 | $10.64 | 21728 |
| 2025-03-05 | 11.04 | $10.58 | 27700 |
| 2025-03-04 | 11.19 | $10.53 | 12000 |
| 2025-03-03 | 11.37 | $11.08 | 11600 |
| 2025-02-28 | 11.47 | $11.81 | 14700 |
| 2025-02-27 | 11.43 | $11.64 | 13900 |
| 2025-02-26 | 11.42 | $11.39 | 26800 |
| 2025-02-25 | 11.47 | $10.87 | 40500 |
| 2025-02-24 | 11.64 | $11.00 | 26319 |
| 2025-02-21 | 11.80 | $11.05 | 36200 |
| 2025-02-20 | 11.99 | $11.64 | 22700 |
| 2025-02-19 | 12.07 | $11.90 | 22329 |
| 2025-02-18 | 12.12 | $11.83 | 24741 |
| 2025-02-14 | 12.20 | $12.05 | 10100 |
| 2025-02-13 | 12.24 | $12.29 | 11800 |
| 2025-02-12 | 12.23 | $12.23 | 14148 |
| 2025-02-11 | 12.24 | $12.42 | 11500 |
| 2025-02-10 | 12.20 | $12.63 | 11900 |
| 2025-02-07 | 12.12 | $12.22 | 7208 |
| 2025-02-06 | 12.12 | $12.61 | 14124 |
| 2025-02-05 | 12.03 | $12.44 | 20837 |
| 2025-02-04 | 11.96 | $11.89 | 7600 |
| 2025-02-03 | 12.00 | $11.97 | 14500 |
| 2025-01-31 | 12.03 | $12.07 | 16230 |
| 2025-01-30 | 12.04 | $12.37 | 19100 |
| 2025-01-29 | 12.00 | $12.27 | 9612 |
| 2025-01-28 | 11.97 | $12.54 | 15300 |
| 2025-01-27 | 11.88 | $12.72 | 20904 |
| 2025-01-24 | 11.73 | $12.15 | 13936 |
| 2025-01-23 | 11.69 | $11.87 | 10430 |
| 2025-01-22 | 11.71 | $11.60 | 22924 |
| 2025-01-21 | 11.78 | $12.28 | 8800 |
| 2025-01-17 | 11.73 | $11.81 | 17133 |
| 2025-01-16 | 11.77 | $11.74 | 9711 |
| 2025-01-15 | 11.83 | $12.28 | 12340 |
| 2025-01-14 | 11.80 | $11.83 | 27537 |
| 2025-01-13 | 11.85 | $11.45 | 14241 |
| 2025-01-10 | 12.00 | $11.49 | 27705 |
| 2025-01-08 | 12.17 | $11.75 | 20003 |
| 2025-01-07 | 12.31 | $11.51 | 22030 |
| 2025-01-06 | 12.53 | $12.12 | 39115 |
| 2025-01-03 | 12.65 | $13.27 | 30300 |
| 2025-01-02 | 12.55 | $12.40 | 9339 |
| 2024-12-31 | 12.63 | $12.57 | 22411 |
| 2024-12-30 | 12.68 | $12.66 | 12800 |
| 2024-12-27 | 12.73 | $12.10 | 20800 |
| 2024-12-26 | 12.90 | $12.72 | 12600 |
| 2024-12-24 | 12.97 | $12.35 | 14439 |
| 2024-12-23 | 13.13 | $12.12 | 11700 |
| 2024-12-20 | 13.36 | $12.80 | 121306 |
| 2024-12-19 | 13.49 | $12.80 | 19067 |
| 2024-12-18 | 13.64 | $12.45 | 26424 |
| 2024-12-17 | 13.89 | $13.65 | 15100 |
| 2024-12-16 | 13.93 | $13.73 | 8629 |
| 2024-12-13 | 13.96 | $13.68 | 4900 |
| 2024-12-12 | 13.99 | $13.65 | 7514 |
| 2024-12-11 | 14.04 | $14.00 | 19830 |
| 2024-12-10 | 14.03 | $13.99 | 22000 |
| 2024-12-09 | 14.01 | $13.97 | 10700 |
| 2024-12-06 | 13.99 | $13.90 | 6825 |
| 2024-12-05 | 13.98 | $13.81 | 10023 |
| 2024-12-04 | 13.99 | $13.99 | 19715 |
| 2024-12-03 | 13.95 | $13.80 | 10700 |
| 2024-12-02 | 13.96 | $13.99 | 26915 |
| 2024-11-29 | 13.92 | $14.38 | 10105 |
| 2024-11-27 | 13.79 | $13.93 | 10025 |
| 2024-11-26 | 13.73 | $13.64 | 18200 |
| 2024-11-25 | 13.72 | $13.90 | 28700 |
| 2024-11-22 | 13.66 | $13.79 | 16808 |
| 2024-11-21 | 13.61 | $13.82 | 15229 |
| 2024-11-20 | 13.54 | $13.26 | 14234 |
| 2024-11-19 | 13.58 | $13.19 | 16316 |
| 2024-11-18 | 13.64 | $13.18 | 33812 |
| 2024-11-15 | 13.71 | $13.76 | 15741 |
| 2024-11-14 | 13.67 | $13.52 | 34816 |
| 2024-11-13 | 13.66 | $13.57 | 19200 |
| 2024-11-12 | 13.65 | $13.76 | 36640 |
| 2024-11-11 | 13.59 | $13.82 | 35027 |
| 2024-11-08 | 13.51 | $13.89 | 15728 |
| 2024-11-07 | 13.40 | $13.63 | 32700 |
| 2024-11-06 | 13.32 | $14.00 | 88819 |
| 2024-11-05 | 13.15 | $13.00 | 13902 |
| 2024-11-04 | 13.17 | $12.90 | 7900 |
| 2024-11-01 | 13.20 | $12.94 | 19424 |
| 2024-10-31 | 13.24 | $13.03 | 10037 |
| 2024-10-30 | 13.26 | $13.00 | 16900 |
| 2024-10-29 | 13.28 | $13.37 | 13308 |
| 2024-10-28 | 13.23 | $13.37 | 10936 |
| 2024-10-25 | 13.18 | $12.76 | 25322 |
| 2024-10-24 | 13.24 | $13.03 | 14500 |
| 2024-10-23 | 13.25 | $13.38 | 18700 |
| 2024-10-22 | 13.19 | $12.94 | 23300 |
| 2024-10-21 | 13.21 | $12.66 | 27300 |
| 2024-10-18 | 13.28 | $13.55 | 27943 |
| 2024-10-17 | 13.19 | $13.57 | 21100 |
| 2024-10-16 | 13.07 | $13.52 | 29105 |
| 2024-10-15 | 12.94 | $13.31 | 39838 |
| 2024-10-14 | 12.83 | $13.00 | 9618 |
| 2024-10-11 | 12.77 | $12.75 | 21410 |
| 2024-10-10 | 12.75 | $12.47 | 9305 |
| 2024-10-09 | 12.79 | $12.44 | 6125 |
| 2024-10-08 | 12.83 | $12.32 | 9700 |
| 2024-10-07 | 12.91 | $12.58 | 8741 |
| 2024-10-04 | 12.94 | $12.76 | 48221 |
| 2024-10-03 | 12.94 | $12.36 | 15200 |
| 2024-10-02 | 13.02 | $12.51 | 23400 |
| 2024-10-01 | 13.08 | $12.87 | 29600 |
| 2024-09-30 | 13.07 | $13.05 | 7841 |
| 2024-09-27 | 13.02 | $13.30 | 13404 |
| 2024-09-26 | 12.90 | $13.02 | 20646 |
| 2024-09-25 | 12.82 | $13.17 | 22634 |
| 2024-09-24 | 12.70 | $12.99 | 16900 |
| 2024-09-23 | 12.59 | $12.78 | 17915 |
| 2024-09-20 | 12.50 | $12.75 | 108500 |
| 2024-09-19 | 12.41 | $13.12 | 16900 |
| 2024-09-18 | 12.22 | $12.75 | 33400 |
| 2024-09-17 | 12.07 | $12.78 | 28700 |
| 2024-09-16 | 11.90 | $12.42 | 8226 |
| 2024-09-13 | 11.77 | $12.33 | 15100 |
| 2024-09-12 | 11.64 | $11.49 | 14900 |
| 2024-09-11 | 11.67 | $11.40 | 10100 |
| 2024-09-10 | 11.71 | $11.78 | 17320 |
| 2024-09-09 | 11.69 | $11.44 | 11114 |
| 2024-09-06 | 11.73 | $11.36 | 10400 |
| 2024-09-05 | 11.79 | $11.45 | 23400 |
| 2024-09-04 | 11.85 | $11.47 | 19116 |
| 2024-09-03 | 11.91 | $11.56 | 26032 |
| 2024-08-30 | 11.96 | $12.33 | 22900 |
| 2024-08-29 | 11.85 | $12.71 | 14700 |
| 2024-08-28 | 11.64 | $12.02 | 11900 |
| 2024-08-27 | 11.55 | $11.97 | 38745 |
| 2024-08-26 | 11.45 | $12.24 | 23325 |
| 2024-08-23 | 11.27 | $12.61 | 38800 |
| 2024-08-22 | 10.99 | $11.30 | 9900 |
| 2024-08-21 | 10.95 | $10.89 | 98449 |
| 2024-08-20 | 10.98 | $11.12 | 26600 |
| 2024-08-19 | 10.97 | $11.06 | 35845 |
| 2024-08-16 | 10.97 | $10.97 | 19000 |
| 2024-08-15 | 10.99 | $10.99 | 19239 |
| 2024-08-14 | 11.02 | $10.44 | 6500 |
| 2024-08-13 | 11.16 | $10.53 | 42800 |
| 2024-08-12 | 11.31 | $10.69 | 20600 |
| 2024-08-09 | 11.45 | $10.91 | 28231 |
| 2024-08-08 | 11.56 | $11.07 | 12144 |
| 2024-08-07 | 11.66 | $10.88 | 18537 |
| 2024-08-06 | 11.82 | $10.85 | 16300 |
| 2024-08-05 | 12.01 | $10.61 | 32605 |
| 2024-08-02 | 12.27 | $11.06 | 33238 |
| 2024-08-01 | 12.48 | $11.53 | 30500 |
| 2024-07-31 | 12.63 | $12.68 | 30900 |
| 2024-07-30 | 12.55 | $12.55 | 16900 |
| 2024-07-29 | 12.48 | $12.73 | 8224 |
| 2024-07-26 | 12.36 | $12.88 | 28100 |
| 2024-07-25 | 12.18 | $12.57 | 42932 |
| 2024-07-24 | 12.04 | $12.22 | 30434 |
| 2024-07-23 | 11.95 | $12.24 | 57520 |
| 2024-07-22 | 11.83 | $11.89 | 31700 |
| 2024-07-19 | 11.77 | $12.06 | 18400 |
| 2024-07-18 | 11.66 | $12.45 | 64800 |
| 2024-07-17 | 11.45 | $13.00 | 70105 |
| 2024-07-16 | 11.09 | $12.23 | 67816 |
| 2024-07-15 | 10.83 | $11.65 | 39100 |
| 2024-07-12 | 10.65 | $11.35 | 27919 |
| 2024-07-11 | 10.50 | $11.39 | 30500 |
| 2024-07-10 | 10.33 | $10.75 | 14800 |
| 2024-07-09 | 10.26 | $10.36 | 13808 |
| 2024-07-08 | 10.26 | $10.31 | 18130 |
| 2024-07-05 | 10.28 | $10.20 | 35308 |
| 2024-07-03 | 10.32 | $10.45 | 3720 |
| 2024-07-02 | 10.32 | $10.33 | 10400 |
| 2024-07-01 | 10.34 | $10.40 | 18000 |
| 2024-06-28 | 10.35 | $10.92 | 136527 |
| 2024-06-27 | 10.26 | $10.77 | 17801 |
| 2024-06-26 | 10.19 | $10.14 | 34200 |
| 2024-06-25 | 10.24 | $10.17 | 12002 |
| 2024-06-24 | 10.29 | $10.40 | 10000 |
| 2024-06-21 | 10.31 | $10.13 | 51900 |
| 2024-06-20 | 10.38 | $10.19 | 26608 |
| 2024-06-18 | 10.46 | $10.27 | 25840 |
| 2024-06-17 | 10.54 | $10.45 | 14349 |
| 2024-06-14 | 10.59 | $10.21 | 16700 |
| 2024-06-13 | 10.70 | $10.30 | 21000 |
| 2024-06-12 | 10.81 | $10.67 | 22400 |
| 2024-06-11 | 10.87 | $10.49 | 16200 |
| 2024-06-10 | 10.97 | $10.64 | 24800 |
| 2024-06-07 | 11.05 | $10.94 | 11334 |
| 2024-06-06 | 11.09 | $11.00 | 23400 |
| 2024-06-05 | 11.12 | $11.20 | 12041 |
| 2024-06-04 | 11.12 | $11.10 | 21300 |
| 2024-06-03 | 11.13 | $11.00 | 11304 |
| 2024-05-31 | 11.18 | $11.00 | 40600 |
| 2024-05-30 | 11.22 | $11.03 | 172419 |
| 2024-05-29 | 11.27 | $10.93 | 33340 |
| 2024-05-28 | 11.35 | $11.16 | 15028 |
| 2024-05-24 | 11.40 | $11.28 | 10300 |
| 2024-05-23 | 11.42 | $11.18 | 19619 |
| 2024-05-22 | 11.47 | $11.18 | 32100 |
| 2024-05-21 | 11.53 | $11.73 | 3200 |
| 2024-05-20 | 11.48 | $11.84 | 10400 |
| 2024-05-17 | 11.40 | $11.80 | 10202 |
| 2024-05-16 | 11.32 | $11.35 | 10945 |
| 2024-05-15 | 11.31 | $11.24 | 11538 |
| 2024-05-14 | 11.33 | $11.16 | 7400 |
| 2024-05-13 | 11.38 | $11.10 | 5600 |
| 2024-05-10 | 11.44 | $11.47 | 8200 |
| 2024-05-09 | 11.43 | $11.12 | 42700 |
| 2024-05-08 | 11.49 | $11.54 | 6700 |
| 2024-05-07 | 11.48 | $11.56 | 23100 |
| 2024-05-06 | 11.46 | $12.01 | 8500 |
| 2024-05-03 | 11.34 | $11.91 | 11628 |
| 2024-05-02 | 11.22 | $11.84 | 16144 |
| 2024-05-01 | 11.10 | $11.42 | 13832 |
| 2024-04-30 | 11.05 | $11.51 | 15700 |
| 2024-04-29 | 10.97 | $11.41 | 5606 |
| 2024-04-26 | 10.90 | $11.29 | 9004 |
| 2024-04-25 | 10.85 | $11.17 | 21012 |
| 2024-04-24 | 10.82 | $11.21 | 24846 |
| 2024-04-23 | 10.78 | $11.50 | 6018 |
| 2024-04-22 | 10.67 | $11.13 | 7844 |
| 2024-04-19 | 10.62 | $10.63 | 22100 |
| 2024-04-18 | 10.67 | $10.60 | 17300 |
| 2024-04-17 | 10.74 | $10.45 | 8200 |
| 2024-04-16 | 10.86 | $10.39 | 4100 |
| 2024-04-15 | 11.01 | $10.69 | 39127 |
| 2024-04-12 | 11.13 | $10.21 | 11500 |
| 2024-04-11 | 11.36 | $10.14 | 19206 |
| 2024-04-10 | 11.65 | $10.46 | 15610 |
| 2024-04-09 | 11.92 | $11.79 | 10300 |
| 2024-04-08 | 11.95 | $12.07 | 11531 |
| 2024-04-05 | 11.93 | $11.91 | 7801 |
| 2024-04-04 | 11.95 | $12.12 | 19800 |
| 2024-04-03 | 11.91 | $11.55 | 17924 |
| 2024-04-02 | 12.00 | $11.89 | 62129 |
| 2024-04-01 | 12.02 | $12.02 | 19400 |
| 2024-03-28 | 12.03 | $12.18 | 18500 |
| 2024-03-27 | 12.00 | $12.21 | 11800 |
| 2024-03-26 | 11.96 | $12.05 | 34200 |
| 2024-03-25 | 11.94 | $12.01 | 22300 |
| 2024-03-22 | 11.94 | $11.91 | 9200 |
| 2024-03-21 | 11.95 | $12.37 | 29921 |
| 2024-03-20 | 11.87 | $11.95 | 15900 |
| 2024-03-19 | 11.87 | $11.83 | 16009 |
| 2024-03-18 | 11.89 | $11.72 | 13800 |
| 2024-03-15 | 11.93 | $11.83 | 52309 |
| 2024-03-14 | 11.97 | $12.00 | 49300 |
| 2024-03-13 | 11.97 | $12.07 | 33200 |
| 2024-03-12 | 11.96 | $12.16 | 21800 |
| 2024-03-11 | 11.93 | $12.10 | 14224 |
| 2024-03-08 | 11.90 | $12.17 | 8812 |
| 2024-03-07 | 11.86 | $12.29 | 10100 |
| 2024-03-06 | 11.79 | $12.16 | 9800 |
| 2024-03-05 | 11.74 | $12.12 | 9304 |
| 2024-03-04 | 11.68 | $11.93 | 16010 |
| 2024-03-01 | 11.66 | $12.00 | 26200 |
| 2024-02-29 | 11.62 | $12.11 | 30600 |
| 2024-02-28 | 11.56 | $12.00 | 43532 |
| 2024-02-27 | 11.51 | $11.82 | 14200 |
| 2024-02-26 | 11.49 | $11.66 | 12400 |
| 2024-02-23 | 11.51 | $11.61 | 6200 |
| 2024-02-22 | 11.54 | $11.57 | 33740 |
| 2024-02-21 | 11.59 | $11.71 | 15632 |
| 2024-02-20 | 11.62 | $11.75 | 16720 |
| 2024-02-16 | 11.65 | $11.99 | 14000 |
| 2024-02-15 | 11.63 | $12.14 | 26500 |
| 2024-02-14 | 11.59 | $11.85 | 13243 |
| 2024-02-13 | 11.60 | $11.49 | 51400 |
| 2024-02-12 | 11.70 | $11.81 | 46500 |
| 2024-02-09 | 11.74 | $11.76 | 18300 |
| 2024-02-08 | 11.81 | $11.39 | 17501 |
| 2024-02-07 | 11.96 | $11.14 | 37306 |
| 2024-02-06 | 12.20 | $11.33 | 23405 |
| 2024-02-05 | 12.44 | $11.40 | 25723 |
| 2024-02-02 | 12.71 | $11.71 | 17928 |
| 2024-02-01 | 12.95 | $12.48 | 18900 |
| 2024-01-31 | 13.08 | $12.27 | 20920 |
| 2024-01-30 | 13.27 | $12.55 | 47546 |
| 2024-01-29 | 13.43 | $13.06 | 44700 |
| 2024-01-26 | 13.51 | $13.38 | 6939 |
| 2024-01-25 | 13.53 | $13.42 | 13500 |
| 2024-01-24 | 13.55 | $13.32 | 9100 |
| 2024-01-23 | 13.60 | $13.43 | 11300 |
| 2024-01-22 | 13.63 | $13.60 | 12503 |
| 2024-01-19 | 13.62 | $13.13 | 13223 |
| 2024-01-18 | 13.72 | $12.54 | 24600 |
| 2024-01-17 | 13.95 | $12.87 | 9511 |
| 2024-01-16 | 14.15 | $13.05 | 13700 |
| 2024-01-12 | 14.34 | $13.22 | 30300 |
| 2024-01-11 | 14.53 | $13.93 | 29900 |
| 2024-01-10 | 14.59 | $14.12 | 31007 |
| 2024-01-09 | 14.61 | $14.22 | 18500 |
| 2024-01-08 | 14.62 | $14.40 | 11300 |
| 2024-01-05 | 14.59 | $14.39 | 61231 |
| 2024-01-04 | 14.54 | $14.28 | 15800 |
| 2024-01-03 | 14.51 | $13.90 | 27500 |
| 2024-01-02 | 14.56 | $14.27 | 11900 |
| 2023-12-29 | 14.52 | $14.20 | 19500 |
| 2023-12-28 | 14.49 | $14.60 | 20303 |
| 2023-12-27 | 14.36 | $14.75 | 21000 |
| 2023-12-26 | 14.18 | $14.61 | 20425 |
| 2023-12-22 | 14.00 | $14.57 | 29600 |
| 2023-12-21 | 13.78 | $14.10 | 22427 |
| 2023-12-20 | 13.63 | $14.11 | 50014 |
| 2023-12-19 | 13.45 | $14.76 | 39533 |
| 2023-12-18 | 13.10 | $13.89 | 20300 |
| 2023-12-15 | 12.87 | $14.12 | 109941 |
| 2023-12-14 | 12.55 | $13.33 | 43301 |
| 2023-12-13 | 12.35 | $12.95 | 45800 |
| 2023-12-12 | 12.19 | $12.05 | 25300 |
| 2023-12-11 | 12.20 | $12.28 | 16100 |
| 2023-12-08 | 12.16 | $12.52 | 13300 |
| 2023-12-07 | 12.05 | $12.29 | 11801 |
| 2023-12-06 | 11.98 | $12.04 | 10232 |
| 2023-12-05 | 11.95 | $11.81 | 24800 |
| 2023-12-04 | 11.97 | $12.25 | 29100 |
| 2023-12-01 | 11.89 | $11.81 | 51903 |
| 2023-11-30 | 11.89 | $11.16 | 216800 |
| 2023-11-29 | 12.03 | $12.12 | 10300 |
| 2023-11-28 | 11.98 | $11.86 | 10400 |
| 2023-11-27 | 11.98 | $12.07 | 11748 |
| 2023-11-24 | 11.94 | $12.15 | 9000 |
| 2023-11-22 | 11.87 | $12.09 | 9600 |
| 2023-11-21 | 11.80 | $12.06 | 9100 |
| 2023-11-20 | 11.73 | $12.16 | 10733 |
| 2023-11-17 | 11.62 | $12.31 | 33700 |
| 2023-11-16 | 11.47 | $12.55 | 78300 |
| 2023-11-15 | 11.23 | $12.08 | 28900 |
| 2023-11-14 | 11.06 | $11.75 | 60000 |
| 2023-11-13 | 10.94 | $10.87 | 10300 |
| 2023-11-10 | 10.98 | $11.00 | 21900 |
| 2023-11-09 | 10.99 | $10.84 | 14036 |
| 2023-11-08 | 11.05 | $11.03 | 14200 |
| 2023-11-07 | 11.08 | $11.32 | 54200 |
| 2023-11-06 | 11.05 | $11.30 | 39825 |
| 2023-11-03 | 11.02 | $11.19 | 51000 |
| 2023-11-02 | 11.01 | $11.05 | 22100 |
| 2023-11-01 | 11.04 | $10.89 | 8400 |
| 2023-10-31 | 11.10 | $10.92 | 13836 |
| 2023-10-30 | 11.16 | $10.97 | 15408 |
| 2023-10-27 | 11.23 | $11.03 | 24600 |
| 2023-10-26 | 11.29 | $11.15 | 17508 |
| 2023-10-25 | 11.35 | $10.89 | 9708 |
| 2023-10-24 | 11.46 | $11.16 | 17636 |
| 2023-10-23 | 11.54 | $11.15 | 9144 |
| 2023-10-20 | 11.64 | $11.42 | 17130 |
| 2023-10-19 | 11.69 | $11.32 | 17529 |
| 2023-10-18 | 11.77 | $11.83 | 93700 |
| 2023-10-17 | 11.76 | $12.24 | 31502 |
| 2023-10-16 | 11.66 | $11.91 | 22042 |
| 2023-10-13 | 11.62 | $11.65 | 14105 |
| 2023-10-12 | 11.62 | $11.65 | 11200 |
| 2023-10-11 | 11.63 | $11.66 | 21800 |
| 2023-10-10 | 11.63 | $11.99 | 24600 |
| 2023-10-09 | 11.56 | $11.82 | 29900 |
| 2023-10-06 | 11.52 | $11.82 | 26800 |
| 2023-10-05 | 11.48 | $11.44 | 46802 |
| 2023-10-04 | 11.51 | $11.26 | 46000 |
| 2023-10-03 | 11.58 | $11.23 | 31700 |
| 2023-10-02 | 11.67 | $11.52 | 52704 |
| 2023-09-29 | 11.72 | $12.81 | 202927 |
| 2023-09-28 | 11.50 | $11.72 | 22900 |
| 2023-09-27 | 11.48 | $11.62 | 80016 |
| 2023-09-26 | 11.48 | $11.25 | 18218 |
| 2023-09-25 | 11.56 | $11.52 | 54900 |
| 2023-09-22 | 11.59 | $11.39 | 20800 |
| 2023-09-21 | 11.66 | $11.34 | 34500 |
| 2023-09-20 | 11.75 | $11.36 | 21418 |
| 2023-09-19 | 11.85 | $11.52 | 33416 |
| 2023-09-18 | 11.94 | $11.68 | 22200 |
| 2023-09-15 | 12.00 | $12.05 | 60216 |
| 2023-09-14 | 12.00 | $11.90 | 16700 |
| 2023-09-13 | 12.03 | $11.96 | 9900 |
| 2023-09-12 | 12.05 | $11.85 | 10400 |
| 2023-09-11 | 12.10 | $11.82 | 16832 |
| 2023-09-08 | 12.16 | $12.11 | 12904 |
| 2023-09-07 | 12.18 | $12.05 | 86900 |
| 2023-09-06 | 12.21 | $12.03 | 19900 |
| 2023-09-05 | 12.24 | $12.40 | 20109 |
| 2023-09-01 | 12.21 | $12.35 | 12728 |
| 2023-08-31 | 12.18 | $12.17 | 16049 |
| 2023-08-30 | 12.18 | $12.15 | 17500 |
| 2023-08-29 | 12.19 | $12.30 | 25750 |
| 2023-08-28 | 12.17 | $12.11 | 12500 |
| 2023-08-25 | 12.18 | $11.71 | 5600 |
| 2023-08-24 | 12.28 | $11.81 | 29718 |
| 2023-08-23 | 12.38 | $11.70 | 13901 |
| 2023-08-22 | 12.51 | $11.35 | 9500 |
| 2023-08-21 | 12.74 | $11.82 | 50748 |
| 2023-08-18 | 12.90 | $11.27 | 57300 |
| 2023-08-17 | 13.21 | $12.13 | 12900 |
| 2023-08-16 | 13.38 | $12.27 | 8700 |
| 2023-08-15 | 13.54 | $12.39 | 9100 |
| 2023-08-14 | 13.70 | $12.76 | 8143 |
| 2023-08-11 | 13.80 | $13.40 | 32434 |
| 2023-08-10 | 13.78 | $13.70 | 35500 |
| 2023-08-09 | 13.69 | $13.80 | 36500 |
| 2023-08-08 | 13.56 | $13.95 | 19700 |
| 2023-08-07 | 13.37 | $13.75 | 19600 |
| 2023-08-04 | 13.18 | $13.35 | 30600 |
| 2023-08-03 | 13.05 | $14.42 | 31200 |
| 2023-08-02 | 12.66 | $13.30 | 16200 |
| 2023-08-01 | 12.44 | $12.74 | 21000 |
| 2023-07-31 | 12.30 | $12.86 | 17213 |
| 2023-07-28 | 12.11 | $12.57 | 12132 |
| 2023-07-27 | 11.95 | $12.52 | 17900 |
| 2023-07-26 | 11.76 | $12.36 | 18336 |
| 2023-07-25 | 11.58 | $11.93 | 6400 |
| 2023-07-24 | 11.46 | $12.16 | 11300 |
| 2023-07-21 | 11.27 | $11.47 | 22700 |
| 2023-07-20 | 11.19 | $11.46 | 31300 |
| 2023-07-19 | 11.10 | $12.62 | 16032 |
| 2023-07-18 | 10.74 | $11.32 | 22334 |
| 2023-07-17 | 10.61 | $10.39 | 25924 |
| 2023-07-14 | 10.64 | $10.51 | 17000 |
| 2023-07-13 | 10.66 | $10.63 | 13700 |
| 2023-07-12 | 10.66 | $10.58 | 23700 |
| 2023-07-11 | 10.66 | $10.44 | 10713 |
| 2023-07-10 | 10.69 | $10.51 | 13800 |
| 2023-07-07 | 10.71 | $10.63 | 59119 |
| 2023-07-06 | 10.71 | $10.11 | 35028 |
| 2023-07-05 | 10.82 | $10.71 | 17638 |
| 2023-07-03 | 10.82 | $10.83 | 23723 |
| 2023-06-30 | 10.79 | $10.77 | 21320 |
| 2023-06-29 | 10.76 | $10.77 | 32900 |
| 2023-06-28 | 10.73 | $10.58 | 20804 |
| 2023-06-27 | 10.74 | $10.80 | 33126 |
| 2023-06-26 | 10.70 | $10.90 | 46100 |
| 2023-06-23 | 10.62 | $10.50 | 207705 |
| 2023-06-22 | 10.63 | $10.40 | 23424 |
| 2023-06-21 | 10.65 | $10.50 | 37000 |
| 2023-06-20 | 10.65 | $10.57 | 46300 |
| 2023-06-16 | 10.63 | $10.76 | 53200 |
| 2023-06-15 | 10.57 | $10.60 | 36300 |
| 2023-06-14 | 10.53 | $10.58 | 55600 |
| 2023-06-13 | 10.50 | $10.62 | 36000 |
| 2023-06-12 | 10.44 | $10.28 | 26538 |
| 2023-06-09 | 10.44 | $10.44 | 51000 |
| 2023-06-08 | 10.41 | $10.45 | 27807 |
| 2023-06-07 | 10.38 | $10.65 | 49116 |
| 2023-06-06 | 10.29 | $10.47 | 49500 |
| 2023-06-05 | 10.22 | $10.70 | 39810 |
| 2023-06-02 | 10.10 | $10.63 | 24228 |
| 2023-06-01 | 9.97 | $10.17 | 39938 |
| 2023-05-31 | 9.91 | $10.22 | 26300 |
| 2023-05-30 | 9.83 | $10.22 | 9400 |
| 2023-05-26 | 9.74 | $10.38 | 14619 |
| 2023-05-25 | 9.60 | $10.15 | 18537 |
| 2023-05-24 | 9.49 | $10.63 | 28700 |
| 2023-05-23 | 9.26 | $10.53 | 28800 |
| 2023-05-22 | 9.02 | $10.19 | 27500 |
| 2023-05-19 | 8.81 | $9.43 | 19525 |
| 2023-05-18 | 8.73 | $9.40 | 20229 |
| 2023-05-17 | 8.64 | $9.43 | 38000 |
| 2023-05-16 | 8.54 | $9.04 | 11500 |
| 2023-05-15 | 8.50 | $9.00 | 42418 |
| 2023-05-12 | 8.47 | $8.53 | 23200 |
| 2023-05-11 | 8.55 | $8.49 | 54241 |
| 2023-05-10 | 8.64 | $8.76 | 62900 |
| 2023-05-09 | 8.70 | $8.75 | 20314 |
| 2023-05-08 | 8.77 | $8.76 | 25400 |
| 2023-05-05 | 8.86 | $8.80 | 40000 |
| 2023-05-04 | 8.96 | $8.85 | 29805 |
| 2023-05-03 | 9.07 | $9.01 | 28435 |
| 2023-05-02 | 9.16 | $9.03 | 33800 |
| 2023-05-01 | 9.27 | $9.59 | 17515 |
| 2023-04-28 | 9.29 | $9.61 | 19000 |
| 2023-04-27 | 9.30 | $9.65 | 58828 |
| 2023-04-26 | 9.32 | $9.30 | 40400 |
| 2023-04-25 | 9.42 | $9.42 | 20748 |
| 2023-04-24 | 9.51 | $9.55 | 22535 |
| 2023-04-21 | 9.59 | $9.56 | 33110 |
| 2023-04-20 | 9.69 | $9.90 | 20835 |
| 2023-04-19 | 9.73 | $10.00 | 24231 |
| 2023-04-18 | 9.77 | $9.92 | 30300 |
| 2023-04-17 | 9.84 | $10.13 | 33900 |
| 2023-04-14 | 9.88 | $9.70 | 26626 |
| 2023-04-13 | 10.01 | $10.01 | 29803 |
| 2023-04-12 | 10.12 | $10.05 | 24400 |
| 2023-04-11 | 10.23 | $10.34 | 29646 |
| 2023-04-10 | 10.31 | $10.30 | 117600 |
| 2023-04-06 | 10.41 | $10.32 | 65227 |
| 2023-04-05 | 10.53 | $10.11 | 68000 |
| 2023-04-04 | 10.71 | $10.28 | 77741 |
| 2023-04-03 | 10.90 | $10.82 | 28000 |
| 2023-03-31 | 11.01 | $10.65 | 38924 |
| 2023-03-30 | 11.17 | $10.75 | 49023 |
| 2023-03-29 | 11.34 | $11.35 | 18327 |
| 2023-03-28 | 11.42 | $11.74 | 36204 |
| 2023-03-27 | 11.44 | $11.53 | 26700 |
| 2023-03-24 | 11.50 | $11.62 | 39134 |
| 2023-03-23 | 11.56 | $11.63 | 19500 |
| 2023-03-22 | 11.63 | $11.92 | 54809 |
| 2023-03-21 | 11.66 | $12.16 | 141300 |
| 2023-03-20 | 11.64 | $11.15 | 45341 |
| 2023-03-17 | 11.84 | $11.24 | 77907 |
| 2023-03-16 | 12.06 | $11.76 | 280463 |
| 2023-03-15 | 12.21 | $11.31 | 46813 |
| 2023-03-14 | 12.48 | $11.29 | 76215 |
| 2023-03-13 | 12.80 | $11.12 | 130848 |
| 2023-03-10 | 13.21 | $12.50 | 210345 |
| 2023-03-09 | 13.40 | $13.30 | 87200 |
| 2023-03-08 | 13.45 | $13.75 | 52600 |
| 2023-03-07 | 13.42 | $13.70 | 81006 |
| 2023-03-06 | 13.39 | $13.65 | 92231 |
| 2023-03-03 | 13.38 | $13.51 | 31746 |
| 2023-03-02 | 13.39 | $13.50 | 32122 |
| 2023-03-01 | 13.40 | $13.51 | 61600 |
| 2023-02-28 | 13.42 | $13.55 | 35715 |
| 2023-02-27 | 13.44 | $13.58 | 35008 |
| 2023-02-24 | 13.46 | $13.52 | 56000 |
| 2023-02-23 | 13.49 | $13.64 | 23700 |
| 2023-02-22 | 13.50 | $13.70 | 194926 |
| 2023-02-21 | 13.51 | $13.48 | 73800 |
| 2023-02-17 | 13.57 | $13.50 | 31495 |
| 2023-02-16 | 13.63 | $13.50 | 341900 |
| 2023-02-15 | 13.71 | $13.53 | 73331 |
| 2023-02-14 | 13.79 | $13.62 | 210100 |
| 2023-02-13 | 13.87 | $13.79 | 23747 |
| 2023-02-10 | 13.94 | $13.98 | 19800 |
| 2023-02-09 | 13.97 | $14.10 | 60514 |
| 2023-02-08 | 13.99 | $14.20 | 193800 |
| 2023-02-07 | 13.99 | $14.22 | 105326 |
| 2023-02-06 | 13.98 | $14.22 | 48000 |
| 2023-02-03 | 13.98 | $14.00 | 106800 |
| 2023-02-02 | 14.03 | $13.92 | 90456 |
| 2023-02-01 | 14.11 | $13.64 | 63200 |
| 2023-01-31 | 14.26 | $13.70 | 42000 |
| 2023-01-30 | 14.42 | $13.72 | 19050 |
| 2023-01-27 | 14.61 | $13.66 | 101145 |
| 2023-01-26 | 14.84 | $14.50 | 17125 |
| 2023-01-25 | 14.94 | $15.00 | 215020 |
| 2023-01-24 | 14.94 | $14.94 | 12625 |
| 2023-01-23 | 14.96 | $14.95 | 17425 |
| 2023-01-20 | 14.99 | $14.80 | 40000 |
| 2023-01-19 | 15.04 | $14.86 | 26153 |
| 2023-01-18 | 15.10 | $14.93 | 6000 |
| 2023-01-17 | 15.15 | $15.20 | 10178 |
| 2023-01-13 | 15.15 | $15.22 | 25037 |
| 2023-01-12 | 15.15 | $15.50 | 11550 |
| 2023-01-11 | 15.09 | $15.17 | 9500 |
| 2023-01-10 | 15.09 | $15.18 | 5501 |
| 2023-01-09 | 15.09 | $15.23 | 12125 |
| 2023-01-06 | 15.08 | $15.25 | 23125 |
| 2023-01-05 | 15.06 | $15.14 | 12000 |
| 2023-01-04 | 15.07 | $15.21 | 9250 |
| 2023-01-03 | 15.06 | $15.16 | 20293 |
| 2022-12-30 | 15.07 | $15.26 | 11625 |
| 2022-12-29 | 15.05 | $15.12 | 17638 |
| 2022-12-28 | 15.07 | $15.02 | 72551 |
| 2022-12-27 | 15.11 | $15.08 | 21413 |
| 2022-12-23 | 15.14 | $15.09 | 15807 |
| 2022-12-22 | 15.18 | $15.03 | 15625 |
| 2022-12-21 | 15.24 | $15.14 | 19250 |
| 2022-12-20 | 15.29 | $15.02 | 13625 |
| 2022-12-19 | 15.37 | $15.14 | 20000 |
| 2022-12-16 | 15.44 | $15.29 | 170183 |
| 2022-12-15 | 15.49 | $15.29 | 19625 |
| 2022-12-14 | 15.55 | $15.36 | 42125 |
| 2022-12-13 | 15.61 | $15.58 | 63033 |
| 2022-12-12 | 15.63 | $15.46 | 19250 |
| 2022-12-09 | 15.68 | $15.42 | 17890 |
| 2022-12-08 | 15.75 | $15.56 | 21250 |
| 2022-12-07 | 15.80 | $15.59 | 25125 |
| 2022-12-06 | 15.85 | $15.76 | 45786 |
| 2022-12-05 | 15.87 | $15.76 | 32625 |
| 2022-12-02 | 15.90 | $15.84 | 18433 |
| 2022-12-01 | 15.91 | $15.84 | 12125 |
| 2022-11-30 | 15.93 | $15.82 | 41803 |
| 2022-11-29 | 15.95 | $15.80 | 14770 |
| 2022-11-28 | 15.99 | $15.92 | 15750 |
| 2022-11-25 | 16.00 | $15.94 | 8250 |
| 2022-11-23 | 16.01 | $15.89 | 36925 |
| 2022-11-22 | 16.03 | $15.78 | 19875 |
| 2022-11-21 | 16.08 | $15.77 | 12500 |
| 2022-11-18 | 16.13 | $15.90 | 23527 |
| 2022-11-17 | 16.17 | $15.98 | 16635 |
| 2022-11-16 | 16.20 | $15.98 | 18886 |
| 2022-11-15 | 16.23 | $16.00 | 14250 |
| 2022-11-14 | 16.26 | $16.09 | 22000 |
| 2022-11-11 | 16.28 | $16.17 | 11750 |
| 2022-11-10 | 16.28 | $16.34 | 50158 |
| 2022-11-09 | 16.24 | $16.06 | 20125 |
| 2022-11-08 | 16.26 | $16.11 | 18138 |
| 2022-11-07 | 16.26 | $16.18 | 23890 |
| 2022-11-04 | 16.25 | $16.27 | 22625 |
| 2022-11-03 | 16.22 | $16.15 | 6508 |
| 2022-11-02 | 16.21 | $16.01 | 54050 |
| 2022-11-01 | 16.22 | $16.14 | 17375 |
| 2022-10-31 | 16.21 | $16.26 | 19625 |
| 2022-10-28 | 16.17 | $16.25 | 34625 |
| 2022-10-27 | 16.12 | $16.30 | 51150 |
| 2022-10-26 | 16.06 | $16.20 | 45875 |
| 2022-10-25 | 16.00 | $16.48 | 55750 |
| 2022-10-24 | 15.87 | $16.00 | 10147 |
| 2022-10-21 | 15.82 | $16.00 | 32875 |
| 2022-10-20 | 15.76 | $15.75 | 21250 |
| 2022-10-19 | 15.75 | $16.07 | 16932 |
| 2022-10-18 | 15.66 | $16.14 | 96000 |
| 2022-10-17 | 15.55 | $15.78 | 34125 |
| 2022-10-14 | 15.49 | $15.76 | 30058 |
| 2022-10-13 | 15.43 | $15.74 | 19250 |
| 2022-10-12 | 15.36 | $15.30 | 8275 |
| 2022-10-11 | 15.38 | $15.34 | 24375 |
| 2022-10-10 | 15.38 | $15.47 | 56125 |
| 2022-10-07 | 15.36 | $15.33 | 8000 |
| 2022-10-06 | 15.37 | $15.38 | 13751 |
| 2022-10-05 | 15.37 | $15.46 | 13875 |
| 2022-10-04 | 15.35 | $15.43 | 22000 |
| 2022-10-03 | 15.33 | $15.28 | 36250 |
| 2022-09-30 | 15.34 | $15.34 | 27250 |
| 2022-09-29 | 15.35 | $15.49 | 39500 |
| 2022-09-28 | 15.32 | $15.38 | 18250 |
| 2022-09-27 | 15.31 | $15.26 | 20781 |
| 2022-09-26 | 15.32 | $15.28 | 19375 |
| 2022-09-23 | 15.33 | $15.24 | 23380 |
| 2022-09-22 | 15.35 | $15.28 | 21553 |
| 2022-09-21 | 15.37 | $15.47 | 14556 |
| 2022-09-20 | 15.35 | $15.52 | 14808 |
| 2022-09-19 | 15.31 | $15.59 | 36646 |
| 2022-09-16 | 15.26 | $15.52 | 49375 |
| 2022-09-15 | 15.21 | $15.34 | 48423 |
| 2022-09-14 | 15.19 | $14.98 | 26125 |
| 2022-09-13 | 15.24 | $14.96 | 27665 |
| 2022-09-12 | 15.31 | $15.17 | 32875 |
| 2022-09-09 | 15.35 | $15.22 | 64753 |
| 2022-09-08 | 15.38 | $15.26 | 21770 |
| 2022-09-07 | 15.41 | $15.20 | 32881 |
| 2022-09-06 | 15.45 | $15.26 | 51750 |
| 2022-09-02 | 15.49 | $15.30 | 25375 |
| 2022-09-01 | 15.53 | $15.30 | 38415 |
| 2022-08-31 | 15.57 | $15.41 | 29625 |
| 2022-08-30 | 15.60 | $15.41 | 39033 |
| 2022-08-29 | 15.63 | $15.40 | 22250 |
| 2022-08-26 | 15.66 | $15.42 | 43750 |
| 2022-08-25 | 15.70 | $15.58 | 24750 |
| 2022-08-24 | 15.71 | $15.53 | 26125 |
| 2022-08-23 | 15.73 | $15.60 | 21125 |
| 2022-08-22 | 15.73 | $15.68 | 21425 |
| 2022-08-19 | 15.72 | $15.80 | 77175 |
| 2022-08-18 | 15.68 | $15.90 | 49625 |
| 2022-08-17 | 15.62 | $15.78 | 33382 |
| 2022-08-16 | 15.57 | $15.91 | 33143 |
| 2022-08-15 | 15.48 | $15.90 | 27183 |
| 2022-08-12 | 15.38 | $15.77 | 48625 |
| 2022-08-11 | 15.28 | $15.54 | 39000 |
| 2022-08-10 | 15.23 | $15.28 | 40251 |
| 2022-08-09 | 15.21 | $15.29 | 24750 |
| 2022-08-08 | 15.20 | $15.26 | 34773 |
| 2022-08-05 | 15.18 | $15.22 | 43750 |
| 2022-08-04 | 15.18 | $15.26 | 48377 |
| 2022-08-03 | 15.16 | $15.26 | 29750 |
| 2022-08-02 | 15.14 | $15.28 | 14000 |
| 2022-08-01 | 15.12 | $15.36 | 22125 |
| 2022-07-29 | 15.07 | $15.32 | 77625 |
| 2022-07-28 | 15.03 | $15.35 | 40125 |
| 2022-07-27 | 14.97 | $15.27 | 41752 |
| 2022-07-26 | 14.92 | $15.08 | 46750 |
| 2022-07-25 | 14.91 | $14.98 | 25500 |
| 2022-07-22 | 14.91 | $15.03 | 57923 |
| 2022-07-21 | 14.90 | $15.03 | 28750 |
| 2022-07-20 | 14.90 | $15.04 | 33875 |
| 2022-07-19 | 14.89 | $15.11 | 32250 |
| 2022-07-18 | 14.87 | $14.98 | 35625 |
| 2022-07-15 | 14.87 | $15.22 | 41186 |
| 2022-07-14 | 14.83 | $14.76 | 65151 |
| 2022-07-13 | 14.88 | $14.86 | 17125 |
| 2022-07-12 | 14.91 | $15.05 | 24545 |
| 2022-07-11 | 14.91 | $14.94 | 23875 |
| 2022-07-08 | 14.94 | $15.16 | 66875 |
| 2022-07-07 | 14.92 | $14.86 | 75375 |
| 2022-07-06 | 14.97 | $15.18 | 21000 |
| 2022-07-05 | 14.96 | $15.52 | 82500 |
| 2022-07-01 | 14.88 | $15.06 | 60797 |
| 2022-06-30 | 14.89 | $15.06 | 46750 |
| 2022-06-29 | 14.89 | $15.02 | 54000 |
| 2022-06-28 | 14.91 | $15.17 | 79250 |
| 2022-06-27 | 14.91 | $15.24 | 142522 |
| 2022-06-24 | 14.89 | $14.44 | 1.8M |
| 2022-06-23 | 15.04 | $14.87 | 155006 |
| 2022-06-22 | 15.13 | $14.89 | 136530 |
| 2022-06-21 | 15.22 | $14.97 | 125126 |
| 2022-06-17 | 15.32 | $14.85 | 153875 |
| 2022-06-16 | 15.46 | $15.02 | 71250 |
| 2022-06-15 | 15.59 | $15.11 | 48061 |
| 2022-06-14 | 15.73 | $15.00 | 42535 |
| 2022-06-13 | 15.91 | $15.06 | 60500 |
| 2022-06-10 | 16.10 | $15.65 | 35255 |
| 2022-06-09 | 16.21 | $15.90 | 71507 |
| 2022-06-08 | 16.28 | $16.11 | 77278 |
| 2022-06-07 | 16.32 | $16.27 | 136260 |
| 2022-06-06 | 16.32 | $16.35 | 60250 |
| 2022-06-03 | 16.32 | $16.41 | 41433 |
| 2022-06-02 | 16.30 | $16.50 | 76625 |
| 2022-06-01 | 16.25 | $16.63 | 72500 |
| 2022-05-31 | 16.18 | $16.56 | 66125 |
| 2022-05-27 | 16.10 | $16.48 | 36375 |
| 2022-05-26 | 16.03 | $16.32 | 42263 |
| 2022-05-25 | 15.99 | $16.02 | 78397 |
| 2022-05-24 | 16.00 | $15.92 | 27421 |
| 2022-05-23 | 16.03 | $15.98 | 32750 |
| 2022-05-20 | 16.06 | $15.83 | 26250 |
| 2022-05-19 | 16.13 | $15.95 | 17552 |
| 2022-05-18 | 16.18 | $16.14 | 47292 |
| 2022-05-17 | 16.20 | $16.18 | 33386 |
| 2022-05-16 | 16.22 | $15.90 | 37625 |
| 2022-05-13 | 16.29 | $16.22 | 49000 |
| 2022-05-12 | 16.32 | $16.06 | 41750 |
| 2022-05-11 | 16.38 | $16.12 | 53551 |
| 2022-05-10 | 16.44 | $16.08 | 43552 |
| 2022-05-09 | 16.52 | $16.30 | 67875 |
| 2022-05-06 | 16.56 | $16.42 | 37653 |
| 2022-05-05 | 16.58 | $16.50 | 84500 |
| 2022-05-04 | 16.59 | $16.74 | 50875 |
| 2022-05-03 | 16.56 | $16.61 | 60625 |
| 2022-05-02 | 16.54 | $16.68 | 67023 |
| 2022-04-29 | 16.50 | $16.53 | 50625 |
| 2022-04-28 | 16.50 | $16.59 | 59671 |
| 2022-04-27 | 16.47 | $16.56 | 59750 |
| 2022-04-26 | 16.45 | $16.53 | 50412 |
| 2022-04-25 | 16.43 | $16.62 | 86375 |
| 2022-04-22 | 16.39 | $16.98 | 57000 |
| 2022-04-21 | 16.27 | $17.20 | 80261 |
| 2022-04-20 | 16.08 | $17.08 | 131875 |
| 2022-04-19 | 15.89 | $15.90 | 92891 |
| 2022-04-18 | 15.92 | $15.78 | 46902 |
| 2022-04-14 | 15.98 | $15.78 | 26375 |
| 2022-04-13 | 16.05 | $15.83 | 61250 |
| 2022-04-12 | 16.12 | $15.91 | 44750 |
| 2022-04-11 | 16.19 | $15.90 | 21875 |
| 2022-04-08 | 16.28 | $15.92 | 21000 |
| 2022-04-07 | 16.37 | $15.86 | 42625 |
| 2022-04-06 | 16.49 | $16.20 | 25387 |
| 2022-04-05 | 16.56 | $16.37 | 14023 |
| 2022-04-04 | 16.60 | $16.47 | 20625 |
| 2022-04-01 | 16.63 | $16.37 | 33625 |
| 2022-03-31 | 16.69 | $16.60 | 37435 |
| 2022-03-30 | 16.71 | $16.60 | 23875 |
| 2022-03-29 | 16.73 | $16.72 | 26500 |
| 2022-03-28 | 16.72 | $16.72 | 19500 |
| 2022-03-25 | 16.72 | $16.70 | 36250 |
| 2022-03-24 | 16.72 | $16.72 | 13625 |
| 2022-03-23 | 16.72 | $16.68 | 23375 |
| 2022-03-22 | 16.72 | $16.72 | 23750 |
| 2022-03-21 | 16.72 | $16.72 | 13750 |
| 2022-03-18 | 16.71 | $16.72 | 81625 |
| 2022-03-17 | 16.71 | $16.62 | 17298 |
| 2022-03-16 | 16.72 | $16.66 | 15000 |
| 2022-03-15 | 16.73 | $16.66 | 28375 |
| 2022-03-14 | 16.74 | $16.70 | 27625 |
| 2022-03-11 | 16.74 | $16.76 | 21125 |
| 2022-03-10 | 16.73 | $16.68 | 10000 |
| 2022-03-09 | 16.73 | $16.72 | 4750 |
| 2022-03-08 | 16.73 | $16.52 | 6921 |
| 2022-03-07 | 16.76 | $16.53 | 22875 |
| 2022-03-04 | 16.80 | $16.85 | 23406 |
| 2022-03-03 | 16.78 | $16.80 | 45756 |
| 2022-03-02 | 16.76 | $16.61 | 26142 |
| 2022-03-01 | 16.78 | $16.45 | 26920 |
| 2022-02-28 | 16.84 | $16.71 | 23643 |
| 2022-02-25 | 16.85 | $16.86 | 29875 |
| 2022-02-24 | 16.83 | $16.73 | 18750 |
| 2022-02-23 | 16.83 | $16.81 | 46375 |
| 2022-02-22 | 16.82 | $16.84 | 22272 |
| 2022-02-18 | 16.79 | $16.67 | 235806 |
| 2022-02-17 | 16.80 | $16.67 | 26028 |
| 2022-02-16 | 16.81 | $16.80 | 23421 |
| 2022-02-15 | 16.78 | $16.78 | 15375 |
| 2022-02-14 | 16.76 | $16.80 | 34375 |
| 2022-02-11 | 16.73 | $16.47 | 11000 |
| 2022-02-10 | 16.76 | $16.54 | 9500 |
| 2022-02-09 | 16.79 | $16.79 | 12511 |
| 2022-02-08 | 16.76 | $16.84 | 22375 |
| 2022-02-07 | 16.71 | $16.98 | 26390 |
| 2022-02-04 | 16.63 | $16.76 | 11293 |
| 2022-02-03 | 16.58 | $16.69 | 59143 |
| 2022-02-02 | 16.53 | $16.82 | 43413 |
| 2022-02-01 | 16.45 | $16.72 | 42518 |
| 2022-01-31 | 16.37 | $16.16 | 88888 |
| 2022-01-28 | 16.40 | $16.28 | 66625 |
| 2022-01-27 | 16.41 | $16.80 | 29877 |
| 2022-01-26 | 16.31 | $16.45 | 144133 |
| 2022-01-25 | 16.27 | $16.57 | 65000 |
| 2022-01-24 | 16.19 | $16.56 | 96791 |
| 2022-01-21 | 16.11 | $15.98 | 505875 |
| 2022-01-20 | 16.13 | $16.12 | 9750 |
| 2022-01-19 | 16.12 | $16.24 | 47625 |
| 2022-01-18 | 16.09 | $16.60 | 14875 |
| 2022-01-14 | 15.98 | $16.35 | 97500 |
| 2022-01-13 | 15.90 | $16.16 | 127875 |
| 2022-01-12 | 15.85 | $16.04 | 27161 |
| 2022-01-11 | 15.81 | $16.00 | 18625 |
| 2022-01-10 | 15.78 | $16.00 | 2186 |
| 2022-01-07 | 15.75 | $16.00 | 6625 |
| 2022-01-06 | 15.71 | $15.82 | 35666 |
| 2022-01-05 | 15.71 | $15.69 | 875 |
| 2022-01-04 | 15.73 | $15.84 | 11625 |
| 2022-01-03 | 15.72 | $15.88 | 5663 |
| 2021-12-31 | 15.70 | $15.74 | 21158 |
| 2021-12-30 | 15.72 | $15.74 | 10560 |
| 2021-12-29 | 15.73 | $15.72 | 17000 |
| 2021-12-28 | 15.76 | $15.72 | 2375 |
| 2021-12-27 | 15.78 | $15.72 | 5875 |
| 2021-12-23 | 15.82 | $15.96 | 1252 |
| 2021-12-22 | 15.81 | $15.80 | 7000 |
| 2021-12-21 | 15.83 | $15.78 | 3158 |
| 2021-12-20 | 15.86 | $15.51 | 39375 |
| 2021-12-17 | 15.96 | $16.18 | 78525 |
| 2021-12-16 | 15.93 | $15.90 | 10875 |
| 2021-12-15 | 15.95 | $15.75 | 7392 |
| 2021-12-14 | 16.01 | $15.82 | 73500 |
| 2021-12-13 | 16.07 | $15.84 | 14250 |
| 2021-12-10 | 16.13 | $16.15 | 3250 |
| 2021-12-09 | 16.14 | $15.84 | 7627 |
| 2021-12-08 | 16.22 | $15.98 | 9250 |
| 2021-12-07 | 16.28 | $16.15 | 14050 |
| 2021-12-06 | 16.31 | $16.36 | 1808 |
| 2021-12-03 | 16.30 | $16.11 | 1750 |
| 2021-12-02 | 16.35 | $16.31 | 3665 |
| 2021-12-01 | 16.36 | $16.07 | 8521 |
| 2021-11-30 | 16.42 | $16.09 | 30027 |
| 2021-11-29 | 16.49 | $16.16 | 28000 |
| 2021-11-26 | 16.56 | $16.32 | 2500 |
| 2021-11-24 | 16.60 | $16.64 | 1155 |
| 2021-11-23 | 16.58 | $16.48 | 1548 |
| 2021-11-22 | 16.60 | $16.56 | 6010 |
| 2021-11-19 | 16.59 | $16.44 | 4375 |
| 2021-11-18 | 16.61 | $16.66 | 25125 |
| 2021-11-17 | 16.59 | $16.52 | 17877 |
| 2021-11-16 | 16.59 | $16.66 | 98750 |
| 2021-11-15 | 16.57 | $16.62 | 7750 |
| 2021-11-12 | 16.54 | $16.29 | 2500 |
| 2021-11-11 | 16.58 | $16.30 | 10125 |
| 2021-11-10 | 16.63 | $16.33 | 8875 |
| 2021-11-09 | 16.67 | $16.44 | 8125 |
| 2021-11-08 | 16.70 | $16.58 | 18750 |
| 2021-11-05 | 16.70 | $16.36 | 122415 |
| 2021-11-04 | 16.75 | $16.78 | 24125 |
| 2021-11-03 | 16.71 | $16.91 | 17500 |
| 2021-11-02 | 16.64 | $16.84 | 8625 |
| 2021-11-01 | 16.58 | $16.86 | 20625 |
| 2021-10-29 | 16.49 | $16.40 | 11625 |
| 2021-10-28 | 16.49 | $16.26 | 10753 |
| 2021-10-27 | 16.52 | $16.32 | 1375 |
| 2021-10-26 | 16.53 | $16.47 | 5125 |
| 2021-10-25 | 16.52 | $16.52 | 5000 |
| 2021-10-22 | 16.49 | $16.48 | 22125 |
| 2021-10-21 | 16.47 | $16.52 | 8513 |
| 2021-10-20 | 16.43 | $16.49 | 16750 |
| 2021-10-19 | 16.39 | $16.71 | 27000 |
| 2021-10-18 | 16.29 | $16.75 | 9061 |
| 2021-10-15 | 16.18 | $16.31 | 211125 |
| 2021-10-14 | 16.13 | $16.03 | 7375 |
| 2021-10-13 | 16.13 | $16.06 | 9175 |
| 2021-10-12 | 16.13 | $16.22 | 4000 |
| 2021-10-11 | 16.10 | $16.20 | 11375 |
| 2021-10-08 | 16.06 | $16.18 | 9391 |
| 2021-10-07 | 16.01 | $16.21 | 5681 |
| 2021-10-06 | 15.96 | $16.10 | 16750 |
| 2021-10-05 | 15.92 | $16.12 | 47625 |
| 2021-10-04 | 15.86 | $15.86 | 3500 |
| 2021-10-01 | 15.85 | $15.96 | 20750 |
| 2021-09-30 | 15.82 | $16.00 | 682 |
| 2021-09-29 | 15.78 | $15.85 | 17671 |
| 2021-09-28 | 15.75 | $15.86 | 2311 |
| 2021-09-27 | 15.73 | $15.93 | 8675 |
| 2021-09-24 | 15.68 | $15.60 | 9750 |
| 2021-09-23 | 15.70 | $15.52 | 3777 |
| 2021-09-22 | 15.73 | $15.66 | 6505 |
| 2021-09-21 | 15.74 | $15.54 | 7522 |
| 2021-09-20 | 15.78 | $15.43 | 11875 |
| 2021-09-17 | 15.85 | $15.92 | 18502 |
| 2021-09-16 | 15.82 | $15.58 | 17023 |
| 2021-09-15 | 15.86 | $15.72 | 11625 |
| 2021-09-14 | 15.88 | $15.53 | 13500 |
| 2021-09-13 | 15.93 | $15.69 | 8305 |
| 2021-09-10 | 15.97 | $15.78 | 18375 |
| 2021-09-09 | 15.98 | $15.96 | 49875 |
| 2021-09-08 | 15.97 | $15.88 | 19385 |
| 2021-09-07 | 15.96 | $15.86 | 23125 |
| 2021-09-03 | 15.96 | $15.74 | 9875 |
| 2021-09-02 | 15.98 | $15.92 | 6000 |
| 2021-09-01 | 15.96 | $15.85 | 16750 |
| 2021-08-31 | 15.96 | $15.82 | 4155 |
| 2021-08-30 | 15.96 | $15.66 | 5000 |
| 2021-08-27 | 15.99 | $15.86 | 19911 |
| 2021-08-26 | 15.98 | $15.75 | 6177 |
| 2021-08-25 | 15.99 | $15.65 | 10273 |
| 2021-08-24 | 16.02 | $15.65 | 6532 |
| 2021-08-23 | 16.06 | $15.89 | 15920 |
| 2021-08-20 | 16.05 | $16.13 | 30653 |
| 2021-08-19 | 15.99 | $15.82 | 9500 |
| 2021-08-18 | 15.97 | $15.92 | 12931 |
| 2021-08-17 | 15.93 | $15.90 | 15426 |
| 2021-08-16 | 15.89 | $15.92 | 11250 |
| 2021-08-13 | 15.84 | $15.62 | 10500 |
| 2021-08-12 | 15.83 | $15.74 | 20760 |
| 2021-08-11 | 15.80 | $15.68 | 32000 |
| 2021-08-10 | 15.77 | $15.94 | 8136 |
| 2021-08-09 | 15.68 | $15.82 | 17393 |
| 2021-08-06 | 15.60 | $15.88 | 38896 |
| 2021-08-05 | 15.48 | $15.71 | 16308 |
| 2021-08-04 | 15.39 | $15.51 | 12672 |
| 2021-08-03 | 15.32 | $15.40 | 31875 |
| 2021-08-02 | 15.26 | $15.43 | 8375 |
| 2021-07-30 | 15.18 | $15.20 | 37258 |
| 2021-07-29 | 15.13 | $15.13 | 81268 |
| 2021-07-28 | 15.09 | $14.94 | 31250 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.92
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.50
Average
13.59
Maximum
17.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.92 | $18.00 | 92521 |
| 2026-07-23 | 17.86 | $17.66 | 102400 |
| 2026-07-22 | 17.88 | $17.82 | 166535 |
| 2026-07-21 | 17.85 | $17.80 | 96766 |
| 2026-07-20 | 17.83 | $17.54 | 86200 |
| 2026-07-17 | 17.87 | $17.82 | 104400 |
| 2026-07-16 | 17.82 | $18.21 | 135600 |
| 2026-07-15 | 17.64 | $17.70 | 101622 |
| 2026-07-14 | 17.58 | $17.49 | 138032 |
| 2026-07-13 | 17.57 | $17.56 | 120400 |
| 2026-07-10 | 17.52 | $17.31 | 65210 |
| 2026-07-09 | 17.54 | $17.32 | 76600 |
| 2026-07-08 | 17.56 | $17.01 | 151036 |
| 2026-07-07 | 17.67 | $17.26 | 147700 |
| 2026-07-06 | 17.72 | $17.37 | 99000 |
| 2026-07-02 | 17.74 | $17.47 | 114000 |
| 2026-07-01 | 17.72 | $17.89 | 200310 |
| 2026-06-30 | 17.56 | $17.50 | 106412 |
| 2026-06-29 | 17.48 | $17.46 | 189200 |
| 2026-06-26 | 17.38 | $17.54 | 574700 |
| 2026-06-25 | 17.24 | $17.29 | 145446 |
| 2026-06-24 | 17.13 | $17.41 | 233504 |
| 2026-06-23 | 16.95 | $17.24 | 400329 |
| 2026-06-22 | 16.79 | $16.86 | 348368 |
| 2026-06-18 | 16.70 | $16.63 | 378344 |
| 2026-06-17 | 16.66 | $16.38 | 169100 |
| 2026-06-16 | 16.69 | $16.62 | 149900 |
| 2026-06-15 | 16.65 | $16.57 | 258444 |
| 2026-06-12 | 16.60 | $16.79 | 429806 |
| 2026-06-11 | 16.47 | $16.69 | 562149 |
| 2026-06-10 | 16.34 | $16.58 | 407100 |
| 2026-06-09 | 16.21 | $16.47 | 356400 |
| 2026-06-08 | 16.08 | $16.30 | 288823 |
| 2026-06-05 | 15.97 | $16.23 | 295341 |
| 2026-06-04 | 15.87 | $16.03 | 137522 |
| 2026-06-03 | 15.80 | $15.66 | 129900 |
| 2026-06-02 | 15.83 | $16.09 | 311700 |
| 2026-06-01 | 15.73 | $15.68 | 250618 |
| 2026-05-29 | 15.74 | $15.78 | 117000 |
| 2026-05-28 | 15.72 | $15.76 | 90238 |
| 2026-05-27 | 15.70 | $15.80 | 179200 |
| 2026-05-26 | 15.67 | $15.88 | 123522 |
| 2026-05-22 | 15.59 | $15.71 | 134700 |
| 2026-05-21 | 15.56 | $15.75 | 202100 |
| 2026-05-20 | 15.51 | $15.65 | 340800 |
| 2026-05-19 | 15.48 | $15.41 | 572600 |
| 2026-05-18 | 15.51 | $15.47 | 334100 |
| 2026-05-15 | 15.54 | $15.31 | 86304 |
| 2026-05-14 | 15.62 | $15.55 | 135829 |
| 2026-05-13 | 15.65 | $15.37 | 96813 |
| 2026-05-12 | 15.73 | $15.49 | 125700 |
| 2026-05-11 | 15.80 | $15.59 | 144100 |
| 2026-05-08 | 15.85 | $15.76 | 107045 |
| 2026-05-07 | 15.85 | $15.81 | 334000 |
| 2026-05-06 | 15.83 | $15.86 | 258910 |
| 2026-05-05 | 15.79 | $15.75 | 365102 |
| 2026-05-04 | 15.78 | $15.68 | 196600 |
| 2026-05-01 | 15.78 | $15.78 | 208200 |
| 2026-04-30 | 15.75 | $15.66 | 116203 |
| 2026-04-29 | 15.75 | $15.57 | 183500 |
| 2026-04-28 | 15.78 | $15.77 | 252008 |
| 2026-04-27 | 15.74 | $15.74 | 280834 |
| 2026-04-24 | 15.70 | $15.69 | 102915 |
| 2026-04-23 | 15.67 | $15.68 | 126700 |
| 2026-04-22 | 15.63 | $15.73 | 182700 |
| 2026-04-21 | 15.56 | $15.44 | 98600 |
| 2026-04-20 | 15.56 | $15.61 | 175439 |
| 2026-04-17 | 15.52 | $15.55 | 186217 |
| 2026-04-16 | 15.47 | $15.34 | 129200 |
| 2026-04-15 | 15.49 | $15.41 | 98200 |
| 2026-04-14 | 15.48 | $15.48 | 193500 |
| 2026-04-13 | 15.44 | $15.48 | 123822 |
| 2026-04-10 | 15.40 | $15.48 | 134425 |
| 2026-04-09 | 15.34 | $15.60 | 202600 |
| 2026-04-08 | 15.23 | $15.50 | 112315 |
| 2026-04-07 | 15.13 | $15.26 | 152400 |
| 2026-04-06 | 15.08 | $15.27 | 133032 |
| 2026-04-02 | 15.02 | $15.21 | 65411 |
| 2026-04-01 | 14.96 | $15.20 | 58900 |
| 2026-03-31 | 14.90 | $15.19 | 52749 |
| 2026-03-30 | 14.82 | $15.01 | 66340 |
| 2026-03-27 | 14.79 | $14.93 | 31000 |
| 2026-03-26 | 14.78 | $15.00 | 54600 |
| 2026-03-25 | 14.74 | $15.19 | 41604 |
| 2026-03-24 | 14.64 | $15.10 | 50800 |
| 2026-03-23 | 14.55 | $15.07 | 143918 |
| 2026-03-20 | 14.46 | $14.65 | 108112 |
| 2026-03-19 | 14.48 | $14.60 | 55303 |
| 2026-03-18 | 14.53 | $14.47 | 57404 |
| 2026-03-17 | 14.64 | $14.77 | 73442 |
| 2026-03-16 | 14.67 | $14.86 | 52607 |
| 2026-03-13 | 14.70 | $14.66 | 46820 |
| 2026-03-12 | 14.80 | $14.62 | 53546 |
| 2026-03-11 | 14.93 | $14.70 | 47813 |
| 2026-03-10 | 15.07 | $15.02 | 54523 |
| 2026-03-09 | 15.15 | $14.98 | 55909 |
| 2026-03-06 | 15.26 | $14.97 | 61136 |
| 2026-03-05 | 15.39 | $15.10 | 50500 |
| 2026-03-04 | 15.52 | $15.41 | 54300 |
| 2026-03-03 | 15.57 | $15.32 | 49001 |
| 2026-03-02 | 15.66 | $15.44 | 65900 |
| 2026-02-27 | 15.74 | $15.44 | 63300 |
| 2026-02-26 | 15.83 | $15.76 | 77710 |
| 2026-02-25 | 15.83 | $15.71 | 60639 |
| 2026-02-24 | 15.85 | $15.37 | 54500 |
| 2026-02-23 | 15.97 | $15.55 | 45835 |
| 2026-02-20 | 16.06 | $15.86 | 50600 |
| 2026-02-19 | 16.07 | $15.75 | 29312 |
| 2026-02-18 | 16.10 | $15.91 | 53700 |
| 2026-02-17 | 16.08 | $16.19 | 94500 |
| 2026-02-13 | 15.97 | $15.76 | 91100 |
| 2026-02-12 | 15.96 | $15.61 | 52900 |
| 2026-02-11 | 15.99 | $15.65 | 44200 |
| 2026-02-10 | 16.00 | $15.79 | 35800 |
| 2026-02-09 | 15.96 | $15.95 | 70327 |
| 2026-02-06 | 15.86 | $15.99 | 81517 |
| 2026-02-05 | 15.71 | $15.72 | 62012 |
| 2026-02-04 | 15.61 | $15.76 | 45100 |
| 2026-02-03 | 15.46 | $15.60 | 40643 |
| 2026-02-02 | 15.32 | $15.51 | 84500 |
| 2026-01-30 | 15.18 | $15.14 | 44722 |
| 2026-01-29 | 15.11 | $15.16 | 29821 |
| 2026-01-28 | 15.02 | $14.84 | 25233 |
| 2026-01-27 | 15.00 | $14.92 | 24600 |
| 2026-01-26 | 14.94 | $15.01 | 17815 |
| 2026-01-23 | 14.83 | $14.90 | 37200 |
| 2026-01-22 | 14.74 | $15.33 | 55700 |
| 2026-01-21 | 14.47 | $15.10 | 54000 |
| 2026-01-20 | 14.22 | $14.11 | 21500 |
| 2026-01-16 | 14.23 | $14.31 | 31535 |
| 2026-01-15 | 14.16 | $14.33 | 23200 |
| 2026-01-14 | 14.08 | $14.08 | 19400 |
| 2026-01-13 | 14.05 | $14.05 | 22800 |
| 2026-01-12 | 14.02 | $13.97 | 61900 |
| 2026-01-09 | 14.01 | $14.07 | 24600 |
| 2026-01-08 | 13.97 | $13.98 | 35621 |
| 2026-01-07 | 13.93 | $13.63 | 29720 |
| 2026-01-06 | 14.00 | $13.59 | 34000 |
| 2026-01-05 | 14.09 | $13.83 | 68933 |
| 2026-01-02 | 14.12 | $13.96 | 24000 |
| 2025-12-31 | 14.11 | $13.91 | 20318 |
| 2025-12-30 | 14.11 | $13.88 | 62935 |
| 2025-12-29 | 14.11 | $13.94 | 15800 |
| 2025-12-26 | 14.09 | $13.90 | 10514 |
| 2025-12-24 | 14.07 | $13.76 | 11903 |
| 2025-12-23 | 14.09 | $13.74 | 20846 |
| 2025-12-22 | 14.10 | $13.85 | 22100 |
| 2025-12-19 | 14.08 | $13.93 | 51200 |
| 2025-12-18 | 14.01 | $14.00 | 61934 |
| 2025-12-17 | 13.91 | $14.00 | 43700 |
| 2025-12-16 | 13.77 | $14.00 | 54900 |
| 2025-12-15 | 13.59 | $14.00 | 48500 |
| 2025-12-12 | 13.37 | $13.70 | 77800 |
| 2025-12-11 | 13.19 | $13.35 | 112737 |
| 2025-12-10 | 13.08 | $13.10 | 198400 |
| 2025-12-09 | 13.03 | $12.99 | 27945 |
| 2025-12-08 | 12.99 | $12.96 | 15009 |
| 2025-12-05 | 12.94 | $12.95 | 15000 |
| 2025-12-04 | 12.89 | $13.05 | 24028 |
| 2025-12-03 | 12.79 | $13.00 | 26700 |
| 2025-12-02 | 12.68 | $12.66 | 11828 |
| 2025-12-01 | 12.66 | $12.66 | 27000 |
| 2025-11-28 | 12.63 | $12.71 | 11715 |
| 2025-11-26 | 12.57 | $12.76 | 109330 |
| 2025-11-25 | 12.49 | $12.71 | 19700 |
| 2025-11-24 | 12.40 | $12.49 | 14200 |
| 2025-11-21 | 12.36 | $12.57 | 36323 |
| 2025-11-20 | 12.29 | $12.21 | 16303 |
| 2025-11-19 | 12.31 | $12.16 | 20500 |
| 2025-11-18 | 12.36 | $12.24 | 19219 |
| 2025-11-17 | 12.39 | $12.20 | 26500 |
| 2025-11-14 | 12.45 | $12.58 | 113505 |
| 2025-11-13 | 12.39 | $12.56 | 13600 |
| 2025-11-12 | 12.33 | $12.57 | 15849 |
| 2025-11-11 | 12.25 | $12.38 | 11023 |
| 2025-11-10 | 12.22 | $12.42 | 9314 |
| 2025-11-07 | 12.17 | $12.30 | 11900 |
| 2025-11-06 | 12.15 | $12.25 | 10800 |
| 2025-11-05 | 12.15 | $12.33 | 15200 |
| 2025-11-04 | 12.11 | $12.07 | 12400 |
| 2025-11-03 | 12.16 | $12.11 | 11700 |
| 2025-10-31 | 12.21 | $12.22 | 13210 |
| 2025-10-30 | 12.23 | $12.35 | 24500 |
| 2025-10-29 | 12.23 | $11.98 | 48910 |
| 2025-10-28 | 12.34 | $12.50 | 16833 |
| 2025-10-27 | 12.31 | $12.52 | 15800 |
| 2025-10-24 | 12.27 | $12.84 | 21144 |
| 2025-10-23 | 12.13 | $12.26 | 13000 |
| 2025-10-22 | 12.15 | $12.57 | 33534 |
| 2025-10-21 | 12.07 | $12.24 | 13600 |
| 2025-10-20 | 12.09 | $12.10 | 23000 |
| 2025-10-17 | 12.16 | $12.05 | 23811 |
| 2025-10-16 | 12.26 | $12.11 | 18421 |
| 2025-10-15 | 12.38 | $12.74 | 16500 |
| 2025-10-14 | 12.32 | $12.93 | 31600 |
| 2025-10-13 | 12.20 | $12.08 | 44100 |
| 2025-10-10 | 12.33 | $12.11 | 40000 |
| 2025-10-09 | 12.48 | $12.47 | 15531 |
| 2025-10-08 | 12.56 | $12.55 | 20020 |
| 2025-10-07 | 12.63 | $12.48 | 21400 |
| 2025-10-06 | 12.74 | $12.68 | 30500 |
| 2025-10-03 | 12.82 | $12.68 | 27904 |
| 2025-10-02 | 12.91 | $12.63 | 22835 |
| 2025-10-01 | 13.05 | $12.83 | 16200 |
| 2025-09-30 | 13.16 | $12.97 | 29800 |
| 2025-09-29 | 13.24 | $12.98 | 25709 |
| 2025-09-26 | 13.34 | $13.21 | 18800 |
| 2025-09-25 | 13.39 | $13.30 | 19439 |
| 2025-09-24 | 13.43 | $13.30 | 12800 |
| 2025-09-23 | 13.47 | $13.36 | 23000 |
| 2025-09-22 | 13.50 | $13.42 | 20800 |
| 2025-09-19 | 13.51 | $13.39 | 115900 |
| 2025-09-18 | 13.54 | $13.87 | 35900 |
| 2025-09-17 | 13.42 | $13.30 | 38529 |
| 2025-09-16 | 13.45 | $13.45 | 15335 |
| 2025-09-15 | 13.44 | $13.40 | 9700 |
| 2025-09-12 | 13.44 | $13.31 | 21300 |
| 2025-09-11 | 13.47 | $13.49 | 19900 |
| 2025-09-10 | 13.45 | $13.28 | 19122 |
| 2025-09-09 | 13.48 | $13.29 | 29741 |
| 2025-09-08 | 13.52 | $13.32 | 41917 |
| 2025-09-05 | 13.56 | $13.37 | 14625 |
| 2025-09-04 | 13.59 | $13.53 | 28600 |
| 2025-09-03 | 13.56 | $13.47 | 29400 |
| 2025-09-02 | 13.55 | $13.51 | 26814 |
| 2025-08-29 | 13.52 | $13.57 | 29030 |
| 2025-08-28 | 13.46 | $13.55 | 21100 |
| 2025-08-27 | 13.38 | $13.64 | 261800 |
| 2025-08-26 | 13.27 | $13.59 | 37900 |
| 2025-08-25 | 13.13 | $13.31 | 48440 |
| 2025-08-22 | 13.06 | $13.61 | 52521 |
| 2025-08-21 | 12.88 | $12.93 | 10746 |
| 2025-08-20 | 12.86 | $13.06 | 15800 |
| 2025-08-19 | 12.81 | $13.03 | 22200 |
| 2025-08-18 | 12.75 | $12.84 | 25400 |
| 2025-08-15 | 12.74 | $12.83 | 49840 |
| 2025-08-14 | 12.74 | $13.12 | 19000 |
| 2025-08-13 | 12.64 | $13.16 | 30300 |
| 2025-08-12 | 12.51 | $13.02 | 36623 |
| 2025-08-11 | 12.39 | $12.42 | 28422 |
| 2025-08-08 | 12.45 | $12.28 | 23002 |
| 2025-08-07 | 12.56 | $12.36 | 19702 |
| 2025-08-06 | 12.67 | $12.45 | 19001 |
| 2025-08-05 | 12.79 | $12.48 | 29941 |
| 2025-08-04 | 12.91 | $12.52 | 35300 |
| 2025-08-01 | 13.06 | $12.49 | 49000 |
| 2025-07-31 | 13.24 | $12.81 | 41232 |
| 2025-07-30 | 13.36 | $12.86 | 43214 |
| 2025-07-29 | 13.48 | $13.00 | 25209 |
| 2025-07-28 | 13.59 | $13.15 | 60400 |
| 2025-07-25 | 13.66 | $13.28 | 30100 |
| 2025-07-24 | 13.70 | $13.25 | 39800 |
| 2025-07-23 | 13.75 | $13.73 | 44833 |
| 2025-07-22 | 13.65 | $13.68 | 51112 |
| 2025-07-21 | 13.53 | $13.24 | 40100 |
| 2025-07-18 | 13.52 | $13.21 | 56100 |
| 2025-07-17 | 13.51 | $13.33 | 35507 |
| 2025-07-16 | 13.46 | $13.35 | 42210 |
| 2025-07-15 | 13.37 | $13.11 | 37400 |
| 2025-07-14 | 13.33 | $13.50 | 83600 |
| 2025-07-11 | 13.15 | $13.20 | 78500 |
| 2025-07-10 | 13.02 | $13.01 | 27900 |
| 2025-07-09 | 12.91 | $13.28 | 37821 |
| 2025-07-08 | 12.68 | $13.42 | 38800 |
| 2025-07-07 | 12.36 | $12.82 | 46024 |
| 2025-07-03 | 12.15 | $12.69 | 43400 |
| 2025-07-02 | 11.92 | $12.31 | 89200 |
| 2025-07-01 | 11.77 | $11.90 | 154200 |
| 2025-06-30 | 11.72 | $11.80 | 54000 |
| 2025-06-27 | 11.68 | $11.75 | 291500 |
| 2025-06-26 | 11.64 | $11.82 | 36729 |
| 2025-06-25 | 11.58 | $11.81 | 18722 |
| 2025-06-24 | 11.51 | $11.77 | 45800 |
| 2025-06-23 | 11.43 | $11.73 | 18621 |
| 2025-06-20 | 11.35 | $11.34 | 101000 |
| 2025-06-18 | 11.37 | $11.55 | 27820 |
| 2025-06-17 | 11.34 | $11.29 | 43200 |
| 2025-06-16 | 11.38 | $11.35 | 20503 |
| 2025-06-13 | 11.41 | $11.39 | 30900 |
| 2025-06-12 | 11.44 | $11.43 | 16224 |
| 2025-06-11 | 11.46 | $11.46 | 29215 |
| 2025-06-10 | 11.48 | $11.60 | 44003 |
| 2025-06-09 | 11.46 | $11.44 | 35400 |
| 2025-06-06 | 11.48 | $11.41 | 15436 |
| 2025-06-05 | 11.52 | $11.30 | 32800 |
| 2025-06-04 | 11.60 | $11.38 | 17400 |
| 2025-06-03 | 11.67 | $11.52 | 10733 |
| 2025-06-02 | 11.72 | $11.41 | 15000 |
| 2025-05-30 | 11.80 | $11.66 | 20100 |
| 2025-05-29 | 11.82 | $11.69 | 12244 |
| 2025-05-28 | 11.84 | $11.59 | 16840 |
| 2025-05-27 | 11.88 | $11.80 | 38800 |
| 2025-05-23 | 11.87 | $11.43 | 122400 |
| 2025-05-22 | 11.97 | $11.46 | 28920 |
| 2025-05-21 | 12.07 | $11.63 | 21230 |
| 2025-05-20 | 12.14 | $11.85 | 17221 |
| 2025-05-19 | 12.14 | $11.85 | 14100 |
| 2025-05-16 | 12.14 | $11.92 | 28500 |
| 2025-05-15 | 12.11 | $11.95 | 12300 |
| 2025-05-14 | 12.05 | $11.79 | 21813 |
| 2025-05-13 | 12.02 | $11.89 | 40000 |
| 2025-05-12 | 11.95 | $11.83 | 31309 |
| 2025-05-09 | 11.88 | $11.60 | 23427 |
| 2025-05-08 | 11.85 | $11.78 | 66206 |
| 2025-05-07 | 11.75 | $11.55 | 37338 |
| 2025-05-06 | 11.70 | $11.70 | 143739 |
| 2025-05-05 | 11.58 | $11.49 | 16300 |
| 2025-05-02 | 11.49 | $11.60 | 32735 |
| 2025-05-01 | 11.34 | $11.42 | 40624 |
| 2025-04-30 | 11.21 | $11.42 | 49700 |
| 2025-04-29 | 11.04 | $11.47 | 31900 |
| 2025-04-28 | 10.81 | $11.24 | 488822 |
| 2025-04-25 | 10.61 | $10.92 | 123500 |
| 2025-04-24 | 10.45 | $11.00 | 18500 |
| 2025-04-23 | 10.24 | $10.90 | 62600 |
| 2025-04-22 | 10.01 | $10.48 | 50819 |
| 2025-04-21 | 9.87 | $9.98 | 15700 |
| 2025-04-17 | 9.86 | $9.97 | 46506 |
| 2025-04-16 | 9.85 | $9.75 | 20800 |
| 2025-04-15 | 9.91 | $9.87 | 38000 |
| 2025-04-14 | 9.95 | $9.86 | 32600 |
| 2025-04-11 | 10.00 | $9.99 | 29445 |
| 2025-04-10 | 10.03 | $9.96 | 45800 |
| 2025-04-09 | 10.07 | $10.55 | 44600 |
| 2025-04-08 | 9.95 | $9.69 | 31700 |
| 2025-04-07 | 10.07 | $9.76 | 35129 |
| 2025-04-04 | 10.19 | $9.84 | 40700 |
| 2025-04-03 | 10.33 | $9.96 | 41416 |
| 2025-04-02 | 10.45 | $10.65 | 22200 |
| 2025-04-01 | 10.39 | $10.55 | 20836 |
| 2025-03-31 | 10.34 | $10.57 | 69603 |
| 2025-03-28 | 10.29 | $10.66 | 13724 |
| 2025-03-27 | 10.19 | $10.68 | 24949 |
| 2025-03-26 | 10.08 | $10.42 | 13448 |
| 2025-03-25 | 10.02 | $10.03 | 20845 |
| 2025-03-24 | 10.08 | $10.27 | 39800 |
| 2025-03-21 | 10.09 | $10.18 | 46226 |
| 2025-03-20 | 10.13 | $10.44 | 9000 |
| 2025-03-19 | 10.10 | $10.55 | 9535 |
| 2025-03-18 | 10.04 | $10.25 | 18628 |
| 2025-03-17 | 10.07 | $10.14 | 11548 |
| 2025-03-14 | 10.16 | $10.49 | 9128 |
| 2025-03-13 | 10.15 | $10.01 | 9600 |
| 2025-03-12 | 10.31 | $10.31 | 11424 |
| 2025-03-11 | 10.41 | $10.46 | 15200 |
| 2025-03-10 | 10.50 | $10.18 | 11200 |
| 2025-03-07 | 10.70 | $10.82 | 16015 |
| 2025-03-06 | 10.75 | $10.64 | 21728 |
| 2025-03-05 | 10.87 | $10.58 | 27700 |
| 2025-03-04 | 11.05 | $10.53 | 12000 |
| 2025-03-03 | 11.28 | $11.08 | 11600 |
| 2025-02-28 | 11.40 | $11.81 | 14700 |
| 2025-02-27 | 11.32 | $11.64 | 13900 |
| 2025-02-26 | 11.28 | $11.39 | 26800 |
| 2025-02-25 | 11.32 | $10.87 | 40500 |
| 2025-02-24 | 11.53 | $11.00 | 26319 |
| 2025-02-21 | 11.75 | $11.05 | 36200 |
| 2025-02-20 | 12.01 | $11.64 | 22700 |
| 2025-02-19 | 12.13 | $11.90 | 22329 |
| 2025-02-18 | 12.21 | $11.83 | 24741 |
| 2025-02-14 | 12.32 | $12.05 | 10100 |
| 2025-02-13 | 12.39 | $12.29 | 11800 |
| 2025-02-12 | 12.39 | $12.23 | 14148 |
| 2025-02-11 | 12.42 | $12.42 | 11500 |
| 2025-02-10 | 12.38 | $12.63 | 11900 |
| 2025-02-07 | 12.28 | $12.22 | 7208 |
| 2025-02-06 | 12.28 | $12.61 | 14124 |
| 2025-02-05 | 12.15 | $12.44 | 20837 |
| 2025-02-04 | 12.05 | $11.89 | 7600 |
| 2025-02-03 | 12.11 | $11.97 | 14500 |
| 2025-01-31 | 12.15 | $12.07 | 16230 |
| 2025-01-30 | 12.18 | $12.37 | 19100 |
| 2025-01-29 | 12.11 | $12.27 | 9612 |
| 2025-01-28 | 12.06 | $12.54 | 15300 |
| 2025-01-27 | 11.92 | $12.72 | 20904 |
| 2025-01-24 | 11.70 | $12.15 | 13936 |
| 2025-01-23 | 11.61 | $11.87 | 10430 |
| 2025-01-22 | 11.59 | $11.60 | 22924 |
| 2025-01-21 | 11.67 | $12.28 | 8800 |
| 2025-01-17 | 11.55 | $11.81 | 17133 |
| 2025-01-16 | 11.56 | $11.74 | 9711 |
| 2025-01-15 | 11.61 | $12.28 | 12340 |
| 2025-01-14 | 11.50 | $11.83 | 27537 |
| 2025-01-13 | 11.53 | $11.45 | 14241 |
| 2025-01-10 | 11.68 | $11.49 | 27705 |
| 2025-01-08 | 11.87 | $11.75 | 20003 |
| 2025-01-07 | 12.02 | $11.51 | 22030 |
| 2025-01-06 | 12.29 | $12.12 | 39115 |
| 2025-01-03 | 12.43 | $13.27 | 30300 |
| 2025-01-02 | 12.25 | $12.40 | 9339 |
| 2024-12-31 | 12.31 | $12.57 | 22411 |
| 2024-12-30 | 12.34 | $12.66 | 12800 |
| 2024-12-27 | 12.35 | $12.10 | 20800 |
| 2024-12-26 | 12.54 | $12.72 | 12600 |
| 2024-12-24 | 12.59 | $12.35 | 14439 |
| 2024-12-23 | 12.78 | $12.12 | 11700 |
| 2024-12-20 | 13.08 | $12.80 | 121306 |
| 2024-12-19 | 13.24 | $12.80 | 19067 |
| 2024-12-18 | 13.44 | $12.45 | 26424 |
| 2024-12-17 | 13.80 | $13.65 | 15100 |
| 2024-12-16 | 13.85 | $13.73 | 8629 |
| 2024-12-13 | 13.89 | $13.68 | 4900 |
| 2024-12-12 | 13.95 | $13.65 | 7514 |
| 2024-12-11 | 14.03 | $14.00 | 19830 |
| 2024-12-10 | 14.01 | $13.99 | 22000 |
| 2024-12-09 | 14.00 | $13.97 | 10700 |
| 2024-12-06 | 13.98 | $13.90 | 6825 |
| 2024-12-05 | 13.98 | $13.81 | 10023 |
| 2024-12-04 | 14.01 | $13.99 | 19715 |
| 2024-12-03 | 13.98 | $13.80 | 10700 |
| 2024-12-02 | 14.00 | $13.99 | 26915 |
| 2024-11-29 | 13.96 | $14.38 | 10105 |
| 2024-11-27 | 13.78 | $13.93 | 10025 |
| 2024-11-26 | 13.71 | $13.64 | 18200 |
| 2024-11-25 | 13.71 | $13.90 | 28700 |
| 2024-11-22 | 13.63 | $13.79 | 16808 |
| 2024-11-21 | 13.56 | $13.82 | 15229 |
| 2024-11-20 | 13.47 | $13.26 | 14234 |
| 2024-11-19 | 13.53 | $13.19 | 16316 |
| 2024-11-18 | 13.62 | $13.18 | 33812 |
| 2024-11-15 | 13.74 | $13.76 | 15741 |
| 2024-11-14 | 13.69 | $13.52 | 34816 |
| 2024-11-13 | 13.71 | $13.57 | 19200 |
| 2024-11-12 | 13.71 | $13.76 | 36640 |
| 2024-11-11 | 13.64 | $13.82 | 35027 |
| 2024-11-08 | 13.54 | $13.89 | 15728 |
| 2024-11-07 | 13.39 | $13.63 | 32700 |
| 2024-11-06 | 13.29 | $14.00 | 88819 |
| 2024-11-05 | 13.05 | $13.00 | 13902 |
| 2024-11-04 | 13.07 | $12.90 | 7900 |
| 2024-11-01 | 13.12 | $12.94 | 19424 |
| 2024-10-31 | 13.17 | $13.03 | 10037 |
| 2024-10-30 | 13.21 | $13.00 | 16900 |
| 2024-10-29 | 13.26 | $13.37 | 13308 |
| 2024-10-28 | 13.20 | $13.37 | 10936 |
| 2024-10-25 | 13.12 | $12.76 | 25322 |
| 2024-10-24 | 13.22 | $13.03 | 14500 |
| 2024-10-23 | 13.25 | $13.38 | 18700 |
| 2024-10-22 | 13.17 | $12.94 | 23300 |
| 2024-10-21 | 13.22 | $12.66 | 27300 |
| 2024-10-18 | 13.36 | $13.55 | 27943 |
| 2024-10-17 | 13.24 | $13.57 | 21100 |
| 2024-10-16 | 13.08 | $13.52 | 29105 |
| 2024-10-15 | 12.91 | $13.31 | 39838 |
| 2024-10-14 | 12.76 | $13.00 | 9618 |
| 2024-10-11 | 12.67 | $12.75 | 21410 |
| 2024-10-10 | 12.64 | $12.47 | 9305 |
| 2024-10-09 | 12.70 | $12.44 | 6125 |
| 2024-10-08 | 12.77 | $12.32 | 9700 |
| 2024-10-07 | 12.89 | $12.58 | 8741 |
| 2024-10-04 | 12.96 | $12.76 | 48221 |
| 2024-10-03 | 12.98 | $12.36 | 15200 |
| 2024-10-02 | 13.12 | $12.51 | 23400 |
| 2024-10-01 | 13.25 | $12.87 | 29600 |
| 2024-09-30 | 13.28 | $13.05 | 7841 |
| 2024-09-27 | 13.25 | $13.30 | 13404 |
| 2024-09-26 | 13.13 | $13.02 | 20646 |
| 2024-09-25 | 13.06 | $13.17 | 22634 |
| 2024-09-24 | 12.92 | $12.99 | 16900 |
| 2024-09-23 | 12.81 | $12.78 | 17915 |
| 2024-09-20 | 12.73 | $12.75 | 108500 |
| 2024-09-19 | 12.63 | $13.12 | 16900 |
| 2024-09-18 | 12.39 | $12.75 | 33400 |
| 2024-09-17 | 12.20 | $12.78 | 28700 |
| 2024-09-16 | 11.97 | $12.42 | 8226 |
| 2024-09-13 | 11.79 | $12.33 | 15100 |
| 2024-09-12 | 11.61 | $11.49 | 14900 |
| 2024-09-11 | 11.64 | $11.40 | 10100 |
| 2024-09-10 | 11.72 | $11.78 | 17320 |
| 2024-09-09 | 11.69 | $11.44 | 11114 |
| 2024-09-06 | 11.75 | $11.36 | 10400 |
| 2024-09-05 | 11.86 | $11.45 | 23400 |
| 2024-09-04 | 11.96 | $11.47 | 19116 |
| 2024-09-03 | 12.07 | $11.56 | 26032 |
| 2024-08-30 | 12.17 | $12.33 | 22900 |
| 2024-08-29 | 12.04 | $12.71 | 14700 |
| 2024-08-28 | 11.77 | $12.02 | 11900 |
| 2024-08-27 | 11.64 | $11.97 | 38745 |
| 2024-08-26 | 11.51 | $12.24 | 23325 |
| 2024-08-23 | 11.26 | $12.61 | 38800 |
| 2024-08-22 | 10.84 | $11.30 | 9900 |
| 2024-08-21 | 10.74 | $10.89 | 98449 |
| 2024-08-20 | 10.76 | $11.12 | 26600 |
| 2024-08-19 | 10.71 | $11.06 | 35845 |
| 2024-08-16 | 10.68 | $10.97 | 19000 |
| 2024-08-15 | 10.67 | $10.99 | 19239 |
| 2024-08-14 | 10.66 | $10.44 | 6500 |
| 2024-08-13 | 10.82 | $10.53 | 42800 |
| 2024-08-12 | 11.00 | $10.69 | 20600 |
| 2024-08-09 | 11.18 | $10.91 | 28231 |
| 2024-08-08 | 11.32 | $11.07 | 12144 |
| 2024-08-07 | 11.45 | $10.88 | 18537 |
| 2024-08-06 | 11.66 | $10.85 | 16300 |
| 2024-08-05 | 11.93 | $10.61 | 32605 |
| 2024-08-02 | 12.34 | $11.06 | 33238 |
| 2024-08-01 | 12.68 | $11.53 | 30500 |
| 2024-07-31 | 12.95 | $12.68 | 30900 |
| 2024-07-30 | 12.90 | $12.55 | 16900 |
| 2024-07-29 | 12.87 | $12.73 | 8224 |
| 2024-07-26 | 12.76 | $12.88 | 28100 |
| 2024-07-25 | 12.57 | $12.57 | 42932 |
| 2024-07-24 | 12.43 | $12.22 | 30434 |
| 2024-07-23 | 12.36 | $12.24 | 57520 |
| 2024-07-22 | 12.26 | $11.89 | 31700 |
| 2024-07-19 | 12.24 | $12.06 | 18400 |
| 2024-07-18 | 12.15 | $12.45 | 64800 |
| 2024-07-17 | 11.90 | $13.00 | 70105 |
| 2024-07-16 | 11.43 | $12.23 | 67816 |
| 2024-07-15 | 11.08 | $11.65 | 39100 |
| 2024-07-12 | 10.84 | $11.35 | 27919 |
| 2024-07-11 | 10.64 | $11.39 | 30500 |
| 2024-07-10 | 10.39 | $10.75 | 14800 |
| 2024-07-09 | 10.28 | $10.36 | 13808 |
| 2024-07-08 | 10.27 | $10.31 | 18130 |
| 2024-07-05 | 10.28 | $10.20 | 35308 |
| 2024-07-03 | 10.34 | $10.45 | 3720 |
| 2024-07-02 | 10.32 | $10.33 | 10400 |
| 2024-07-01 | 10.34 | $10.40 | 18000 |
| 2024-06-28 | 10.35 | $10.92 | 136527 |
| 2024-06-27 | 10.20 | $10.77 | 17801 |
| 2024-06-26 | 10.07 | $10.14 | 34200 |
| 2024-06-25 | 10.11 | $10.17 | 12002 |
| 2024-06-24 | 10.16 | $10.40 | 10000 |
| 2024-06-21 | 10.15 | $10.13 | 51900 |
| 2024-06-20 | 10.22 | $10.19 | 26608 |
| 2024-06-18 | 10.31 | $10.27 | 25840 |
| 2024-06-17 | 10.38 | $10.45 | 14349 |
| 2024-06-14 | 10.43 | $10.21 | 16700 |
| 2024-06-13 | 10.56 | $10.30 | 21000 |
| 2024-06-12 | 10.70 | $10.67 | 22400 |
| 2024-06-11 | 10.76 | $10.49 | 16200 |
| 2024-06-10 | 10.89 | $10.64 | 24800 |
| 2024-06-07 | 11.00 | $10.94 | 11334 |
| 2024-06-06 | 11.05 | $11.00 | 23400 |
| 2024-06-05 | 11.08 | $11.20 | 12041 |
| 2024-06-04 | 11.07 | $11.10 | 21300 |
| 2024-06-03 | 11.08 | $11.00 | 11304 |
| 2024-05-31 | 11.13 | $11.00 | 40600 |
| 2024-05-30 | 11.19 | $11.03 | 172419 |
| 2024-05-29 | 11.26 | $10.93 | 33340 |
| 2024-05-28 | 11.37 | $11.16 | 15028 |
| 2024-05-24 | 11.44 | $11.28 | 10300 |
| 2024-05-23 | 11.48 | $11.18 | 19619 |
| 2024-05-22 | 11.56 | $11.18 | 32100 |
| 2024-05-21 | 11.66 | $11.73 | 3200 |
| 2024-05-20 | 11.60 | $11.84 | 10400 |
| 2024-05-17 | 11.50 | $11.80 | 10202 |
| 2024-05-16 | 11.38 | $11.35 | 10945 |
| 2024-05-15 | 11.38 | $11.24 | 11538 |
| 2024-05-14 | 11.42 | $11.16 | 7400 |
| 2024-05-13 | 11.49 | $11.10 | 5600 |
| 2024-05-10 | 11.59 | $11.47 | 8200 |
| 2024-05-09 | 11.59 | $11.12 | 42700 |
| 2024-05-08 | 11.70 | $11.54 | 6700 |
| 2024-05-07 | 11.71 | $11.56 | 23100 |
| 2024-05-06 | 11.70 | $12.01 | 8500 |
| 2024-05-03 | 11.55 | $11.91 | 11628 |
| 2024-05-02 | 11.39 | $11.84 | 16144 |
| 2024-05-01 | 11.23 | $11.42 | 13832 |
| 2024-04-30 | 11.15 | $11.51 | 15700 |
| 2024-04-29 | 11.04 | $11.41 | 5606 |
| 2024-04-26 | 10.93 | $11.29 | 9004 |
| 2024-04-25 | 10.85 | $11.17 | 21012 |
| 2024-04-24 | 10.78 | $11.21 | 24846 |
| 2024-04-23 | 10.69 | $11.50 | 6018 |
| 2024-04-22 | 10.50 | $11.13 | 7844 |
| 2024-04-19 | 10.38 | $10.63 | 22100 |
| 2024-04-18 | 10.41 | $10.60 | 17300 |
| 2024-04-17 | 10.46 | $10.45 | 8200 |
| 2024-04-16 | 10.58 | $10.39 | 4100 |
| 2024-04-15 | 10.75 | $10.69 | 39127 |
| 2024-04-12 | 10.87 | $10.21 | 11500 |
| 2024-04-11 | 11.17 | $10.14 | 19206 |
| 2024-04-10 | 11.57 | $10.46 | 15610 |
| 2024-04-09 | 11.96 | $11.79 | 10300 |
| 2024-04-08 | 12.01 | $12.07 | 11531 |
| 2024-04-05 | 11.98 | $11.91 | 7801 |
| 2024-04-04 | 12.00 | $12.12 | 19800 |
| 2024-04-03 | 11.96 | $11.55 | 17924 |
| 2024-04-02 | 12.08 | $11.89 | 62129 |
| 2024-04-01 | 12.13 | $12.02 | 19400 |
| 2024-03-28 | 12.15 | $12.18 | 18500 |
| 2024-03-27 | 12.11 | $12.21 | 11800 |
| 2024-03-26 | 12.06 | $12.05 | 34200 |
| 2024-03-25 | 12.05 | $12.01 | 22300 |
| 2024-03-22 | 12.05 | $11.91 | 9200 |
| 2024-03-21 | 12.07 | $12.37 | 29921 |
| 2024-03-20 | 11.96 | $11.95 | 15900 |
| 2024-03-19 | 11.96 | $11.83 | 16009 |
| 2024-03-18 | 11.99 | $11.72 | 13800 |
| 2024-03-15 | 12.07 | $11.83 | 52309 |
| 2024-03-14 | 12.13 | $12.00 | 49300 |
| 2024-03-13 | 12.14 | $12.07 | 33200 |
| 2024-03-12 | 12.14 | $12.16 | 21800 |
| 2024-03-11 | 12.10 | $12.10 | 14224 |
| 2024-03-08 | 12.08 | $12.17 | 8812 |
| 2024-03-07 | 12.03 | $12.29 | 10100 |
| 2024-03-06 | 11.93 | $12.16 | 9800 |
| 2024-03-05 | 11.85 | $12.12 | 9304 |
| 2024-03-04 | 11.77 | $11.93 | 16010 |
| 2024-03-01 | 11.73 | $12.00 | 26200 |
| 2024-02-29 | 11.67 | $12.11 | 30600 |
| 2024-02-28 | 11.56 | $12.00 | 43532 |
| 2024-02-27 | 11.46 | $11.82 | 14200 |
| 2024-02-26 | 11.41 | $11.66 | 12400 |
| 2024-02-23 | 11.40 | $11.61 | 6200 |
| 2024-02-22 | 11.41 | $11.57 | 33740 |
| 2024-02-21 | 11.44 | $11.71 | 15632 |
| 2024-02-20 | 11.44 | $11.75 | 16720 |
| 2024-02-16 | 11.44 | $11.99 | 14000 |
| 2024-02-15 | 11.37 | $12.14 | 26500 |
| 2024-02-14 | 11.24 | $11.85 | 13243 |
| 2024-02-13 | 11.19 | $11.49 | 51400 |
| 2024-02-12 | 11.25 | $11.81 | 46500 |
| 2024-02-09 | 11.23 | $11.76 | 18300 |
| 2024-02-08 | 11.24 | $11.39 | 17501 |
| 2024-02-07 | 11.39 | $11.14 | 37306 |
| 2024-02-06 | 11.65 | $11.33 | 23405 |
| 2024-02-05 | 11.93 | $11.40 | 25723 |
| 2024-02-02 | 12.25 | $11.71 | 17928 |
| 2024-02-01 | 12.55 | $12.48 | 18900 |
| 2024-01-31 | 12.68 | $12.27 | 20920 |
| 2024-01-30 | 12.91 | $12.55 | 47546 |
| 2024-01-29 | 13.11 | $13.06 | 44700 |
| 2024-01-26 | 13.20 | $13.38 | 6939 |
| 2024-01-25 | 13.21 | $13.42 | 13500 |
| 2024-01-24 | 13.20 | $13.32 | 9100 |
| 2024-01-23 | 13.24 | $13.43 | 11300 |
| 2024-01-22 | 13.24 | $13.60 | 12503 |
| 2024-01-19 | 13.20 | $13.13 | 13223 |
| 2024-01-18 | 13.30 | $12.54 | 24600 |
| 2024-01-17 | 13.62 | $12.87 | 9511 |
| 2024-01-16 | 13.90 | $13.05 | 13700 |
| 2024-01-12 | 14.18 | $13.22 | 30300 |
| 2024-01-11 | 14.46 | $13.93 | 29900 |
| 2024-01-10 | 14.58 | $14.12 | 31007 |
| 2024-01-09 | 14.65 | $14.22 | 18500 |
| 2024-01-08 | 14.70 | $14.40 | 11300 |
| 2024-01-05 | 14.70 | $14.39 | 61231 |
| 2024-01-04 | 14.69 | $14.28 | 15800 |
| 2024-01-03 | 14.71 | $13.90 | 27500 |
| 2024-01-02 | 14.83 | $14.27 | 11900 |
| 2023-12-29 | 14.86 | $14.20 | 19500 |
| 2023-12-28 | 14.90 | $14.60 | 20303 |
| 2023-12-27 | 14.80 | $14.75 | 21000 |
| 2023-12-26 | 14.63 | $14.61 | 20425 |
| 2023-12-22 | 14.44 | $14.57 | 29600 |
| 2023-12-21 | 14.22 | $14.10 | 22427 |
| 2023-12-20 | 14.08 | $14.11 | 50014 |
| 2023-12-19 | 13.89 | $14.76 | 39533 |
| 2023-12-18 | 13.45 | $13.89 | 20300 |
| 2023-12-15 | 13.17 | $14.12 | 109941 |
| 2023-12-14 | 12.75 | $13.33 | 43301 |
| 2023-12-13 | 12.49 | $12.95 | 45800 |
| 2023-12-12 | 12.29 | $12.05 | 25300 |
| 2023-12-11 | 12.32 | $12.28 | 16100 |
| 2023-12-08 | 12.28 | $12.52 | 13300 |
| 2023-12-07 | 12.15 | $12.29 | 11801 |
| 2023-12-06 | 12.07 | $12.04 | 10232 |
| 2023-12-05 | 12.04 | $11.81 | 24800 |
| 2023-12-04 | 12.08 | $12.25 | 29100 |
| 2023-12-01 | 11.98 | $11.81 | 51903 |
| 2023-11-30 | 12.00 | $11.16 | 216800 |
| 2023-11-29 | 12.22 | $12.12 | 10300 |
| 2023-11-28 | 12.19 | $11.86 | 10400 |
| 2023-11-27 | 12.23 | $12.07 | 11748 |
| 2023-11-24 | 12.20 | $12.15 | 9000 |
| 2023-11-22 | 12.13 | $12.09 | 9600 |
| 2023-11-21 | 12.07 | $12.06 | 9100 |
| 2023-11-20 | 12.00 | $12.16 | 10733 |
| 2023-11-17 | 11.88 | $12.31 | 33700 |
| 2023-11-16 | 11.67 | $12.55 | 78300 |
| 2023-11-15 | 11.35 | $12.08 | 28900 |
| 2023-11-14 | 11.10 | $11.75 | 60000 |
| 2023-11-13 | 10.91 | $10.87 | 10300 |
| 2023-11-10 | 10.95 | $11.00 | 21900 |
| 2023-11-09 | 10.96 | $10.84 | 14036 |
| 2023-11-08 | 11.03 | $11.03 | 14200 |
| 2023-11-07 | 11.06 | $11.32 | 54200 |
| 2023-11-06 | 11.00 | $11.30 | 39825 |
| 2023-11-03 | 10.94 | $11.19 | 51000 |
| 2023-11-02 | 10.91 | $11.05 | 22100 |
| 2023-11-01 | 10.92 | $10.89 | 8400 |
| 2023-10-31 | 10.98 | $10.92 | 13836 |
| 2023-10-30 | 11.05 | $10.97 | 15408 |
| 2023-10-27 | 11.13 | $11.03 | 24600 |
| 2023-10-26 | 11.20 | $11.15 | 17508 |
| 2023-10-25 | 11.26 | $10.89 | 9708 |
| 2023-10-24 | 11.41 | $11.16 | 17636 |
| 2023-10-23 | 11.52 | $11.15 | 9144 |
| 2023-10-20 | 11.65 | $11.42 | 17130 |
| 2023-10-19 | 11.73 | $11.32 | 17529 |
| 2023-10-18 | 11.86 | $11.83 | 93700 |
| 2023-10-17 | 11.85 | $12.24 | 31502 |
| 2023-10-16 | 11.71 | $11.91 | 22042 |
| 2023-10-13 | 11.64 | $11.65 | 14105 |
| 2023-10-12 | 11.65 | $11.65 | 11200 |
| 2023-10-11 | 11.65 | $11.66 | 21800 |
| 2023-10-10 | 11.65 | $11.99 | 24600 |
| 2023-10-09 | 11.55 | $11.82 | 29900 |
| 2023-10-06 | 11.49 | $11.82 | 26800 |
| 2023-10-05 | 11.41 | $11.44 | 46802 |
| 2023-10-04 | 11.43 | $11.26 | 46000 |
| 2023-10-03 | 11.52 | $11.23 | 31700 |
| 2023-10-02 | 11.65 | $11.52 | 52704 |
| 2023-09-29 | 11.71 | $12.81 | 202927 |
| 2023-09-28 | 11.37 | $11.72 | 22900 |
| 2023-09-27 | 11.31 | $11.62 | 80016 |
| 2023-09-26 | 11.28 | $11.25 | 18218 |
| 2023-09-25 | 11.36 | $11.52 | 54900 |
| 2023-09-22 | 11.38 | $11.39 | 20800 |
| 2023-09-21 | 11.44 | $11.34 | 34500 |
| 2023-09-20 | 11.54 | $11.36 | 21418 |
| 2023-09-19 | 11.66 | $11.52 | 33416 |
| 2023-09-18 | 11.76 | $11.68 | 22200 |
| 2023-09-15 | 11.84 | $12.05 | 60216 |
| 2023-09-14 | 11.81 | $11.90 | 16700 |
| 2023-09-13 | 11.84 | $11.96 | 9900 |
| 2023-09-12 | 11.84 | $11.85 | 10400 |
| 2023-09-11 | 11.89 | $11.82 | 16832 |
| 2023-09-08 | 11.97 | $12.11 | 12904 |
| 2023-09-07 | 11.96 | $12.05 | 86900 |
| 2023-09-06 | 11.98 | $12.03 | 19900 |
| 2023-09-05 | 12.01 | $12.40 | 20109 |
| 2023-09-01 | 11.94 | $12.35 | 12728 |
| 2023-08-31 | 11.87 | $12.17 | 16049 |
| 2023-08-30 | 11.84 | $12.15 | 17500 |
| 2023-08-29 | 11.81 | $12.30 | 25750 |
| 2023-08-28 | 11.74 | $12.11 | 12500 |
| 2023-08-25 | 11.71 | $11.71 | 5600 |
| 2023-08-24 | 11.81 | $11.81 | 29718 |
| 2023-08-23 | 11.91 | $11.70 | 13901 |
| 2023-08-22 | 12.07 | $11.35 | 9500 |
| 2023-08-21 | 12.37 | $11.82 | 50748 |
| 2023-08-18 | 12.59 | $11.27 | 57300 |
| 2023-08-17 | 13.04 | $12.13 | 12900 |
| 2023-08-16 | 13.30 | $12.27 | 8700 |
| 2023-08-15 | 13.57 | $12.39 | 9100 |
| 2023-08-14 | 13.86 | $12.76 | 8143 |
| 2023-08-11 | 14.08 | $13.40 | 32434 |
| 2023-08-10 | 14.13 | $13.70 | 35500 |
| 2023-08-09 | 14.08 | $13.80 | 36500 |
| 2023-08-08 | 13.98 | $13.95 | 19700 |
| 2023-08-07 | 13.79 | $13.75 | 19600 |
| 2023-08-04 | 13.61 | $13.35 | 30600 |
| 2023-08-03 | 13.50 | $14.42 | 31200 |
| 2023-08-02 | 13.01 | $13.30 | 16200 |
| 2023-08-01 | 12.76 | $12.74 | 21000 |
| 2023-07-31 | 12.63 | $12.86 | 17213 |
| 2023-07-28 | 12.41 | $12.57 | 12132 |
| 2023-07-27 | 12.23 | $12.52 | 17900 |
| 2023-07-26 | 12.02 | $12.36 | 18336 |
| 2023-07-25 | 11.80 | $11.93 | 6400 |
| 2023-07-24 | 11.66 | $12.16 | 11300 |
| 2023-07-21 | 11.42 | $11.47 | 22700 |
| 2023-07-20 | 11.33 | $11.46 | 31300 |
| 2023-07-19 | 11.23 | $12.62 | 16032 |
| 2023-07-18 | 10.73 | $11.32 | 22334 |
| 2023-07-17 | 10.53 | $10.39 | 25924 |
| 2023-07-14 | 10.58 | $10.51 | 17000 |
| 2023-07-13 | 10.61 | $10.63 | 13700 |
| 2023-07-12 | 10.60 | $10.58 | 23700 |
| 2023-07-11 | 10.61 | $10.44 | 10713 |
| 2023-07-10 | 10.65 | $10.51 | 13800 |
| 2023-07-07 | 10.69 | $10.63 | 59119 |
| 2023-07-06 | 10.70 | $10.11 | 35028 |
| 2023-07-05 | 10.87 | $10.71 | 17638 |
| 2023-07-03 | 10.88 | $10.83 | 23723 |
| 2023-06-30 | 10.85 | $10.77 | 21320 |
| 2023-06-29 | 10.84 | $10.77 | 32900 |
| 2023-06-28 | 10.82 | $10.58 | 20804 |
| 2023-06-27 | 10.85 | $10.80 | 33126 |
| 2023-06-26 | 10.81 | $10.90 | 46100 |
| 2023-06-23 | 10.73 | $10.50 | 207705 |
| 2023-06-22 | 10.76 | $10.40 | 23424 |
| 2023-06-21 | 10.81 | $10.50 | 37000 |
| 2023-06-20 | 10.85 | $10.57 | 46300 |
| 2023-06-16 | 10.86 | $10.76 | 53200 |
| 2023-06-15 | 10.81 | $10.60 | 36300 |
| 2023-06-14 | 10.80 | $10.58 | 55600 |
| 2023-06-13 | 10.78 | $10.62 | 36000 |
| 2023-06-12 | 10.74 | $10.28 | 26538 |
| 2023-06-09 | 10.79 | $10.44 | 51000 |
| 2023-06-08 | 10.80 | $10.45 | 27807 |
| 2023-06-07 | 10.80 | $10.65 | 49116 |
| 2023-06-06 | 10.73 | $10.47 | 49500 |
| 2023-06-05 | 10.69 | $10.70 | 39810 |
| 2023-06-02 | 10.57 | $10.63 | 24228 |
| 2023-06-01 | 10.43 | $10.17 | 39938 |
| 2023-05-31 | 10.40 | $10.22 | 26300 |
| 2023-05-30 | 10.34 | $10.22 | 9400 |
| 2023-05-26 | 10.26 | $10.38 | 14619 |
| 2023-05-25 | 10.11 | $10.15 | 18537 |
| 2023-05-24 | 10.00 | $10.63 | 28700 |
| 2023-05-23 | 9.70 | $10.53 | 28800 |
| 2023-05-22 | 9.37 | $10.19 | 27500 |
| 2023-05-19 | 9.07 | $9.43 | 19525 |
| 2023-05-18 | 8.95 | $9.40 | 20229 |
| 2023-05-17 | 8.82 | $9.43 | 38000 |
| 2023-05-16 | 8.65 | $9.04 | 11500 |
| 2023-05-15 | 8.57 | $9.00 | 42418 |
| 2023-05-12 | 8.50 | $8.53 | 23200 |
| 2023-05-11 | 8.57 | $8.49 | 54241 |
| 2023-05-10 | 8.67 | $8.76 | 62900 |
| 2023-05-09 | 8.72 | $8.75 | 20314 |
| 2023-05-08 | 8.80 | $8.76 | 25400 |
| 2023-05-05 | 8.89 | $8.80 | 40000 |
| 2023-05-04 | 8.99 | $8.85 | 29805 |
| 2023-05-03 | 9.12 | $9.01 | 28435 |
| 2023-05-02 | 9.22 | $9.03 | 33800 |
| 2023-05-01 | 9.35 | $9.59 | 17515 |
| 2023-04-28 | 9.34 | $9.61 | 19000 |
| 2023-04-27 | 9.33 | $9.65 | 58828 |
| 2023-04-26 | 9.32 | $9.30 | 40400 |
| 2023-04-25 | 9.41 | $9.42 | 20748 |
| 2023-04-24 | 9.50 | $9.55 | 22535 |
| 2023-04-21 | 9.58 | $9.56 | 33110 |
| 2023-04-20 | 9.68 | $9.90 | 20835 |
| 2023-04-19 | 9.70 | $10.00 | 24231 |
| 2023-04-18 | 9.71 | $9.92 | 30300 |
| 2023-04-17 | 9.76 | $10.13 | 33900 |
| 2023-04-14 | 9.75 | $9.70 | 26626 |
| 2023-04-13 | 9.90 | $10.01 | 29803 |
| 2023-04-12 | 9.99 | $10.05 | 24400 |
| 2023-04-11 | 10.09 | $10.34 | 29646 |
| 2023-04-10 | 10.14 | $10.30 | 117600 |
| 2023-04-06 | 10.23 | $10.32 | 65227 |
| 2023-04-05 | 10.34 | $10.11 | 68000 |
| 2023-04-04 | 10.55 | $10.28 | 77741 |
| 2023-04-03 | 10.76 | $10.82 | 28000 |
| 2023-03-31 | 10.86 | $10.65 | 38924 |
| 2023-03-30 | 11.05 | $10.75 | 49023 |
| 2023-03-29 | 11.26 | $11.35 | 18327 |
| 2023-03-28 | 11.33 | $11.74 | 36204 |
| 2023-03-27 | 11.30 | $11.53 | 26700 |
| 2023-03-24 | 11.34 | $11.62 | 39134 |
| 2023-03-23 | 11.37 | $11.63 | 19500 |
| 2023-03-22 | 11.41 | $11.92 | 54809 |
| 2023-03-21 | 11.38 | $12.16 | 141300 |
| 2023-03-20 | 11.29 | $11.15 | 45341 |
| 2023-03-17 | 11.50 | $11.24 | 77907 |
| 2023-03-16 | 11.75 | $11.76 | 280463 |
| 2023-03-15 | 11.89 | $11.31 | 46813 |
| 2023-03-14 | 12.22 | $11.29 | 76215 |
| 2023-03-13 | 12.64 | $11.12 | 130848 |
| 2023-03-10 | 13.22 | $12.50 | 210345 |
| 2023-03-09 | 13.48 | $13.30 | 87200 |
| 2023-03-08 | 13.55 | $13.75 | 52600 |
| 2023-03-07 | 13.50 | $13.70 | 81006 |
| 2023-03-06 | 13.45 | $13.65 | 92231 |
| 2023-03-03 | 13.41 | $13.51 | 31746 |
| 2023-03-02 | 13.41 | $13.50 | 32122 |
| 2023-03-01 | 13.42 | $13.51 | 61600 |
| 2023-02-28 | 13.43 | $13.55 | 35715 |
| 2023-02-27 | 13.43 | $13.58 | 35008 |
| 2023-02-24 | 13.43 | $13.52 | 56000 |
| 2023-02-23 | 13.45 | $13.64 | 23700 |
| 2023-02-22 | 13.45 | $13.70 | 194926 |
| 2023-02-21 | 13.43 | $13.48 | 73800 |
| 2023-02-17 | 13.48 | $13.50 | 31495 |
| 2023-02-16 | 13.54 | $13.50 | 341900 |
| 2023-02-15 | 13.63 | $13.53 | 73331 |
| 2023-02-14 | 13.72 | $13.62 | 210100 |
| 2023-02-13 | 13.81 | $13.79 | 23747 |
| 2023-02-10 | 13.88 | $13.98 | 19800 |
| 2023-02-09 | 13.90 | $14.10 | 60514 |
| 2023-02-08 | 13.89 | $14.20 | 193800 |
| 2023-02-07 | 13.86 | $14.22 | 105326 |
| 2023-02-06 | 13.82 | $14.22 | 48000 |
| 2023-02-03 | 13.78 | $14.00 | 106800 |
| 2023-02-02 | 13.81 | $13.92 | 90456 |
| 2023-02-01 | 13.87 | $13.64 | 63200 |
| 2023-01-31 | 14.05 | $13.70 | 42000 |
| 2023-01-30 | 14.25 | $13.72 | 19050 |
| 2023-01-27 | 14.49 | $13.66 | 101145 |
| 2023-01-26 | 14.81 | $14.50 | 17125 |
| 2023-01-25 | 14.94 | $15.00 | 215020 |
| 2023-01-24 | 14.94 | $14.94 | 12625 |
| 2023-01-23 | 14.96 | $14.95 | 17425 |
| 2023-01-20 | 14.98 | $14.80 | 40000 |
| 2023-01-19 | 15.05 | $14.86 | 26153 |
| 2023-01-18 | 15.13 | $14.93 | 6000 |
| 2023-01-17 | 15.20 | $15.20 | 10178 |
| 2023-01-13 | 15.20 | $15.22 | 25037 |
| 2023-01-12 | 15.20 | $15.50 | 11550 |
| 2023-01-11 | 15.11 | $15.17 | 9500 |
| 2023-01-10 | 15.10 | $15.18 | 5501 |
| 2023-01-09 | 15.09 | $15.23 | 12125 |
| 2023-01-06 | 15.07 | $15.25 | 23125 |
| 2023-01-05 | 15.03 | $15.14 | 12000 |
| 2023-01-04 | 15.03 | $15.21 | 9250 |
| 2023-01-03 | 15.00 | $15.16 | 20293 |
| 2022-12-30 | 14.99 | $15.26 | 11625 |
| 2022-12-29 | 14.95 | $15.12 | 17638 |
| 2022-12-28 | 14.94 | $15.02 | 72551 |
| 2022-12-27 | 14.97 | $15.08 | 21413 |
| 2022-12-23 | 15.00 | $15.09 | 15807 |
| 2022-12-22 | 15.03 | $15.03 | 15625 |
| 2022-12-21 | 15.09 | $15.14 | 19250 |
| 2022-12-20 | 15.13 | $15.02 | 13625 |
| 2022-12-19 | 15.22 | $15.14 | 20000 |
| 2022-12-16 | 15.30 | $15.29 | 170183 |
| 2022-12-15 | 15.35 | $15.29 | 19625 |
| 2022-12-14 | 15.42 | $15.36 | 42125 |
| 2022-12-13 | 15.48 | $15.58 | 63033 |
| 2022-12-12 | 15.50 | $15.46 | 19250 |
| 2022-12-09 | 15.55 | $15.42 | 17890 |
| 2022-12-08 | 15.63 | $15.56 | 21250 |
| 2022-12-07 | 15.69 | $15.59 | 25125 |
| 2022-12-06 | 15.75 | $15.76 | 45786 |
| 2022-12-05 | 15.77 | $15.76 | 32625 |
| 2022-12-02 | 15.80 | $15.84 | 18433 |
| 2022-12-01 | 15.81 | $15.84 | 12125 |
| 2022-11-30 | 15.82 | $15.82 | 41803 |
| 2022-11-29 | 15.84 | $15.80 | 14770 |
| 2022-11-28 | 15.88 | $15.92 | 15750 |
| 2022-11-25 | 15.89 | $15.94 | 8250 |
| 2022-11-23 | 15.89 | $15.89 | 36925 |
| 2022-11-22 | 15.91 | $15.78 | 19875 |
| 2022-11-21 | 15.98 | $15.77 | 12500 |
| 2022-11-18 | 16.06 | $15.90 | 23527 |
| 2022-11-17 | 16.11 | $15.98 | 16635 |
| 2022-11-16 | 16.15 | $15.98 | 18886 |
| 2022-11-15 | 16.20 | $16.00 | 14250 |
| 2022-11-14 | 16.25 | $16.09 | 22000 |
| 2022-11-11 | 16.28 | $16.17 | 11750 |
| 2022-11-10 | 16.30 | $16.34 | 50158 |
| 2022-11-09 | 16.26 | $16.06 | 20125 |
| 2022-11-08 | 16.29 | $16.11 | 18138 |
| 2022-11-07 | 16.32 | $16.18 | 23890 |
| 2022-11-04 | 16.32 | $16.27 | 22625 |
| 2022-11-03 | 16.30 | $16.15 | 6508 |
| 2022-11-02 | 16.30 | $16.01 | 54050 |
| 2022-11-01 | 16.34 | $16.14 | 17375 |
| 2022-10-31 | 16.35 | $16.26 | 19625 |
| 2022-10-28 | 16.32 | $16.25 | 34625 |
| 2022-10-27 | 16.28 | $16.30 | 51150 |
| 2022-10-26 | 16.21 | $16.20 | 45875 |
| 2022-10-25 | 16.16 | $16.48 | 55750 |
| 2022-10-24 | 15.99 | $16.00 | 10147 |
| 2022-10-21 | 15.94 | $16.00 | 32875 |
| 2022-10-20 | 15.88 | $15.75 | 21250 |
| 2022-10-19 | 15.88 | $16.07 | 16932 |
| 2022-10-18 | 15.78 | $16.14 | 96000 |
| 2022-10-17 | 15.62 | $15.78 | 34125 |
| 2022-10-14 | 15.55 | $15.76 | 30058 |
| 2022-10-13 | 15.47 | $15.74 | 19250 |
| 2022-10-12 | 15.37 | $15.30 | 8275 |
| 2022-10-11 | 15.39 | $15.34 | 24375 |
| 2022-10-10 | 15.40 | $15.47 | 56125 |
| 2022-10-07 | 15.37 | $15.33 | 8000 |
| 2022-10-06 | 15.38 | $15.38 | 13751 |
| 2022-10-05 | 15.38 | $15.46 | 13875 |
| 2022-10-04 | 15.35 | $15.43 | 22000 |
| 2022-10-03 | 15.33 | $15.28 | 36250 |
| 2022-09-30 | 15.35 | $15.34 | 27250 |
| 2022-09-29 | 15.35 | $15.49 | 39500 |
| 2022-09-28 | 15.31 | $15.38 | 18250 |
| 2022-09-27 | 15.29 | $15.26 | 20781 |
| 2022-09-26 | 15.30 | $15.28 | 19375 |
| 2022-09-23 | 15.32 | $15.24 | 23380 |
| 2022-09-22 | 15.35 | $15.28 | 21553 |
| 2022-09-21 | 15.37 | $15.47 | 14556 |
| 2022-09-20 | 15.34 | $15.52 | 14808 |
| 2022-09-19 | 15.28 | $15.59 | 36646 |
| 2022-09-16 | 15.20 | $15.52 | 49375 |
| 2022-09-15 | 15.11 | $15.34 | 48423 |
| 2022-09-14 | 15.07 | $14.98 | 26125 |
| 2022-09-13 | 15.14 | $14.96 | 27665 |
| 2022-09-12 | 15.22 | $15.17 | 32875 |
| 2022-09-09 | 15.26 | $15.22 | 64753 |
| 2022-09-08 | 15.30 | $15.26 | 21770 |
| 2022-09-07 | 15.33 | $15.20 | 32881 |
| 2022-09-06 | 15.39 | $15.26 | 51750 |
| 2022-09-02 | 15.44 | $15.30 | 25375 |
| 2022-09-01 | 15.50 | $15.30 | 38415 |
| 2022-08-31 | 15.56 | $15.41 | 29625 |
| 2022-08-30 | 15.60 | $15.41 | 39033 |
| 2022-08-29 | 15.65 | $15.40 | 22250 |
| 2022-08-26 | 15.71 | $15.42 | 43750 |
| 2022-08-25 | 15.78 | $15.58 | 24750 |
| 2022-08-24 | 15.81 | $15.53 | 26125 |
| 2022-08-23 | 15.86 | $15.60 | 21125 |
| 2022-08-22 | 15.89 | $15.68 | 21425 |
| 2022-08-19 | 15.90 | $15.80 | 77175 |
| 2022-08-18 | 15.88 | $15.90 | 49625 |
| 2022-08-17 | 15.81 | $15.78 | 33382 |
| 2022-08-16 | 15.76 | $15.91 | 33143 |
| 2022-08-15 | 15.65 | $15.90 | 27183 |
| 2022-08-12 | 15.53 | $15.77 | 48625 |
| 2022-08-11 | 15.41 | $15.54 | 39000 |
| 2022-08-10 | 15.34 | $15.28 | 40251 |
| 2022-08-09 | 15.33 | $15.29 | 24750 |
| 2022-08-08 | 15.32 | $15.26 | 34773 |
| 2022-08-05 | 15.31 | $15.22 | 43750 |
| 2022-08-04 | 15.32 | $15.26 | 48377 |
| 2022-08-03 | 15.31 | $15.26 | 29750 |
| 2022-08-02 | 15.29 | $15.28 | 14000 |
| 2022-08-01 | 15.27 | $15.36 | 22125 |
| 2022-07-29 | 15.21 | $15.32 | 77625 |
| 2022-07-28 | 15.16 | $15.35 | 40125 |
| 2022-07-27 | 15.08 | $15.27 | 41752 |
| 2022-07-26 | 15.01 | $15.08 | 46750 |
| 2022-07-25 | 14.99 | $14.98 | 25500 |
| 2022-07-22 | 15.00 | $15.03 | 57923 |
| 2022-07-21 | 14.99 | $15.03 | 28750 |
| 2022-07-20 | 14.98 | $15.04 | 33875 |
| 2022-07-19 | 14.96 | $15.11 | 32250 |
| 2022-07-18 | 14.93 | $14.98 | 35625 |
| 2022-07-15 | 14.92 | $15.22 | 41186 |
| 2022-07-14 | 14.85 | $14.76 | 65151 |
| 2022-07-13 | 14.90 | $14.86 | 17125 |
| 2022-07-12 | 14.94 | $15.05 | 24545 |
| 2022-07-11 | 14.93 | $14.94 | 23875 |
| 2022-07-08 | 14.96 | $15.16 | 66875 |
| 2022-07-07 | 14.92 | $14.86 | 75375 |
| 2022-07-06 | 14.98 | $15.18 | 21000 |
| 2022-07-05 | 14.95 | $15.52 | 82500 |
| 2022-07-01 | 14.80 | $15.06 | 60797 |
| 2022-06-30 | 14.78 | $15.06 | 46750 |
| 2022-06-29 | 14.76 | $15.02 | 54000 |
| 2022-06-28 | 14.76 | $15.17 | 79250 |
| 2022-06-27 | 14.71 | $15.24 | 142522 |
| 2022-06-24 | 14.63 | $14.44 | 1.8M |
| 2022-06-23 | 14.80 | $14.87 | 155006 |
| 2022-06-22 | 14.88 | $14.89 | 136530 |
| 2022-06-21 | 14.97 | $14.97 | 125126 |
| 2022-06-17 | 15.07 | $14.85 | 153875 |
| 2022-06-16 | 15.24 | $15.02 | 71250 |
| 2022-06-15 | 15.39 | $15.11 | 48061 |
| 2022-06-14 | 15.56 | $15.00 | 42535 |
| 2022-06-13 | 15.79 | $15.06 | 60500 |
| 2022-06-10 | 16.07 | $15.65 | 35255 |
| 2022-06-09 | 16.22 | $15.90 | 71507 |
| 2022-06-08 | 16.32 | $16.11 | 77278 |
| 2022-06-07 | 16.38 | $16.27 | 136260 |
| 2022-06-06 | 16.40 | $16.35 | 60250 |
| 2022-06-03 | 16.40 | $16.41 | 41433 |
| 2022-06-02 | 16.38 | $16.50 | 76625 |
| 2022-06-01 | 16.32 | $16.63 | 72500 |
| 2022-05-31 | 16.21 | $16.56 | 66125 |
| 2022-05-27 | 16.10 | $16.48 | 36375 |
| 2022-05-26 | 15.99 | $16.32 | 42263 |
| 2022-05-25 | 15.91 | $16.02 | 78397 |
| 2022-05-24 | 15.91 | $15.92 | 27421 |
| 2022-05-23 | 15.94 | $15.98 | 32750 |
| 2022-05-20 | 15.97 | $15.83 | 26250 |
| 2022-05-19 | 16.05 | $15.95 | 17552 |
| 2022-05-18 | 16.11 | $16.14 | 47292 |
| 2022-05-17 | 16.13 | $16.18 | 33386 |
| 2022-05-16 | 16.14 | $15.90 | 37625 |
| 2022-05-13 | 16.24 | $16.22 | 49000 |
| 2022-05-12 | 16.27 | $16.06 | 41750 |
| 2022-05-11 | 16.35 | $16.12 | 53551 |
| 2022-05-10 | 16.43 | $16.08 | 43552 |
| 2022-05-09 | 16.55 | $16.30 | 67875 |
| 2022-05-06 | 16.62 | $16.42 | 37653 |
| 2022-05-05 | 16.66 | $16.50 | 84500 |
| 2022-05-04 | 16.69 | $16.74 | 50875 |
| 2022-05-03 | 16.65 | $16.61 | 60625 |
| 2022-05-02 | 16.64 | $16.68 | 67023 |
| 2022-04-29 | 16.60 | $16.53 | 50625 |
| 2022-04-28 | 16.59 | $16.59 | 59671 |
| 2022-04-27 | 16.57 | $16.56 | 59750 |
| 2022-04-26 | 16.55 | $16.53 | 50412 |
| 2022-04-25 | 16.54 | $16.62 | 86375 |
| 2022-04-22 | 16.49 | $16.98 | 57000 |
| 2022-04-21 | 16.31 | $17.20 | 80261 |
| 2022-04-20 | 16.03 | $17.08 | 131875 |
| 2022-04-19 | 15.73 | $15.90 | 92891 |
| 2022-04-18 | 15.74 | $15.78 | 46902 |
| 2022-04-14 | 15.80 | $15.78 | 26375 |
| 2022-04-13 | 15.87 | $15.83 | 61250 |
| 2022-04-12 | 15.95 | $15.91 | 44750 |
| 2022-04-11 | 16.02 | $15.90 | 21875 |
| 2022-04-08 | 16.11 | $15.92 | 21000 |
| 2022-04-07 | 16.23 | $15.86 | 42625 |
| 2022-04-06 | 16.39 | $16.20 | 25387 |
| 2022-04-05 | 16.48 | $16.37 | 14023 |
| 2022-04-04 | 16.53 | $16.47 | 20625 |
| 2022-04-01 | 16.57 | $16.37 | 33625 |
| 2022-03-31 | 16.65 | $16.60 | 37435 |
| 2022-03-30 | 16.67 | $16.60 | 23875 |
| 2022-03-29 | 16.69 | $16.72 | 26500 |
| 2022-03-28 | 16.69 | $16.72 | 19500 |
| 2022-03-25 | 16.68 | $16.70 | 36250 |
| 2022-03-24 | 16.68 | $16.72 | 13625 |
| 2022-03-23 | 16.68 | $16.68 | 23375 |
| 2022-03-22 | 16.68 | $16.72 | 23750 |
| 2022-03-21 | 16.67 | $16.72 | 13750 |
| 2022-03-18 | 16.66 | $16.72 | 81625 |
| 2022-03-17 | 16.65 | $16.62 | 17298 |
| 2022-03-16 | 16.67 | $16.66 | 15000 |
| 2022-03-15 | 16.68 | $16.66 | 28375 |
| 2022-03-14 | 16.69 | $16.70 | 27625 |
| 2022-03-11 | 16.69 | $16.76 | 21125 |
| 2022-03-10 | 16.67 | $16.68 | 10000 |
| 2022-03-09 | 16.67 | $16.72 | 4750 |
| 2022-03-08 | 16.66 | $16.52 | 6921 |
| 2022-03-07 | 16.71 | $16.53 | 22875 |
| 2022-03-04 | 16.77 | $16.85 | 23406 |
| 2022-03-03 | 16.74 | $16.80 | 45756 |
| 2022-03-02 | 16.71 | $16.61 | 26142 |
| 2022-03-01 | 16.74 | $16.45 | 26920 |
| 2022-02-28 | 16.83 | $16.71 | 23643 |
| 2022-02-25 | 16.85 | $16.86 | 29875 |
| 2022-02-24 | 16.83 | $16.73 | 18750 |
| 2022-02-23 | 16.85 | $16.81 | 46375 |
| 2022-02-22 | 16.83 | $16.84 | 22272 |
| 2022-02-18 | 16.81 | $16.67 | 235806 |
| 2022-02-17 | 16.83 | $16.67 | 26028 |
| 2022-02-16 | 16.85 | $16.80 | 23421 |
| 2022-02-15 | 16.84 | $16.78 | 15375 |
| 2022-02-14 | 16.82 | $16.80 | 34375 |
| 2022-02-11 | 16.79 | $16.47 | 11000 |
| 2022-02-10 | 16.86 | $16.54 | 9500 |
| 2022-02-09 | 16.92 | $16.79 | 12511 |
| 2022-02-08 | 16.90 | $16.84 | 22375 |
| 2022-02-07 | 16.86 | $16.98 | 26390 |
| 2022-02-04 | 16.76 | $16.76 | 11293 |
| 2022-02-03 | 16.71 | $16.69 | 59143 |
| 2022-02-02 | 16.67 | $16.82 | 43413 |
| 2022-02-01 | 16.57 | $16.72 | 42518 |
| 2022-01-31 | 16.48 | $16.16 | 88888 |
| 2022-01-28 | 16.55 | $16.28 | 66625 |
| 2022-01-27 | 16.58 | $16.80 | 29877 |
| 2022-01-26 | 16.46 | $16.45 | 144133 |
| 2022-01-25 | 16.42 | $16.57 | 65000 |
| 2022-01-24 | 16.32 | $16.56 | 96791 |
| 2022-01-21 | 16.21 | $15.98 | 505875 |
| 2022-01-20 | 16.26 | $16.12 | 9750 |
| 2022-01-19 | 16.27 | $16.24 | 47625 |
| 2022-01-18 | 16.24 | $16.60 | 14875 |
| 2022-01-14 | 16.09 | $16.35 | 97500 |
| 2022-01-13 | 15.98 | $16.16 | 127875 |
| 2022-01-12 | 15.91 | $16.04 | 27161 |
| 2022-01-11 | 15.87 | $16.00 | 18625 |
| 2022-01-10 | 15.82 | $16.00 | 2186 |
| 2022-01-07 | 15.77 | $16.00 | 6625 |
| 2022-01-06 | 15.71 | $15.82 | 35666 |
| 2022-01-05 | 15.69 | $15.69 | 875 |
| 2022-01-04 | 15.71 | $15.84 | 11625 |
| 2022-01-03 | 15.69 | $15.88 | 5663 |
| 2021-12-31 | 15.65 | $15.74 | 21158 |
| 2021-12-30 | 15.65 | $15.74 | 10560 |
| 2021-12-29 | 15.66 | $15.72 | 17000 |
| 2021-12-28 | 15.68 | $15.72 | 2375 |
| 2021-12-27 | 15.70 | $15.72 | 5875 |
| 2021-12-23 | 15.73 | $15.96 | 1252 |
| 2021-12-22 | 15.70 | $15.80 | 7000 |
| 2021-12-21 | 15.71 | $15.78 | 3158 |
| 2021-12-20 | 15.74 | $15.51 | 39375 |
| 2021-12-17 | 15.85 | $16.18 | 78525 |
| 2021-12-16 | 15.79 | $15.90 | 10875 |
| 2021-12-15 | 15.80 | $15.75 | 7392 |
| 2021-12-14 | 15.87 | $15.82 | 73500 |
| 2021-12-13 | 15.93 | $15.84 | 14250 |
| 2021-12-10 | 16.00 | $16.15 | 3250 |
| 2021-12-09 | 16.00 | $15.84 | 7627 |
| 2021-12-08 | 16.09 | $15.98 | 9250 |
| 2021-12-07 | 16.16 | $16.15 | 14050 |
| 2021-12-06 | 16.19 | $16.36 | 1808 |
| 2021-12-03 | 16.17 | $16.11 | 1750 |
| 2021-12-02 | 16.22 | $16.31 | 3665 |
| 2021-12-01 | 16.22 | $16.07 | 8521 |
| 2021-11-30 | 16.31 | $16.09 | 30027 |
| 2021-11-29 | 16.40 | $16.16 | 28000 |
| 2021-11-26 | 16.49 | $16.32 | 2500 |
| 2021-11-24 | 16.55 | $16.64 | 1155 |
| 2021-11-23 | 16.52 | $16.48 | 1548 |
| 2021-11-22 | 16.54 | $16.56 | 6010 |
| 2021-11-19 | 16.53 | $16.44 | 4375 |
| 2021-11-18 | 16.56 | $16.66 | 25125 |
| 2021-11-17 | 16.53 | $16.52 | 17877 |
| 2021-11-16 | 16.53 | $16.66 | 98750 |
| 2021-11-15 | 16.49 | $16.62 | 7750 |
| 2021-11-12 | 16.46 | $16.29 | 2500 |
| 2021-11-11 | 16.52 | $16.30 | 10125 |
| 2021-11-10 | 16.58 | $16.33 | 8875 |
| 2021-11-09 | 16.65 | $16.44 | 8125 |
| 2021-11-08 | 16.70 | $16.58 | 18750 |
| 2021-11-05 | 16.72 | $16.36 | 122415 |
| 2021-11-04 | 16.80 | $16.78 | 24125 |
| 2021-11-03 | 16.77 | $16.91 | 17500 |
| 2021-11-02 | 16.69 | $16.84 | 8625 |
| 2021-11-01 | 16.60 | $16.86 | 20625 |
| 2021-10-29 | 16.49 | $16.40 | 11625 |
| 2021-10-28 | 16.50 | $16.26 | 10753 |
| 2021-10-27 | 16.55 | $16.32 | 1375 |
| 2021-10-26 | 16.59 | $16.47 | 5125 |
| 2021-10-25 | 16.59 | $16.52 | 5000 |
| 2021-10-22 | 16.57 | $16.48 | 22125 |
| 2021-10-21 | 16.56 | $16.52 | 8513 |
| 2021-10-20 | 16.52 | $16.49 | 16750 |
| 2021-10-19 | 16.48 | $16.71 | 27000 |
| 2021-10-18 | 16.37 | $16.75 | 9061 |
| 2021-10-15 | 16.21 | $16.31 | 211125 |
| 2021-10-14 | 16.15 | $16.03 | 7375 |
| 2021-10-13 | 16.17 | $16.06 | 9175 |
| 2021-10-12 | 16.18 | $16.22 | 4000 |
| 2021-10-11 | 16.14 | $16.20 | 11375 |
| 2021-10-08 | 16.09 | $16.18 | 9391 |
| 2021-10-07 | 16.04 | $16.21 | 5681 |
| 2021-10-06 | 15.96 | $16.10 | 16750 |
| 2021-10-05 | 15.91 | $16.12 | 47625 |
| 2021-10-04 | 15.83 | $15.86 | 3500 |
| 2021-10-01 | 15.82 | $15.96 | 20750 |
| 2021-09-30 | 15.77 | $16.00 | 682 |
| 2021-09-29 | 15.70 | $15.85 | 17671 |
| 2021-09-28 | 15.67 | $15.86 | 2311 |
| 2021-09-27 | 15.62 | $15.93 | 8675 |
| 2021-09-24 | 15.54 | $15.60 | 9750 |
| 2021-09-23 | 15.55 | $15.52 | 3777 |
| 2021-09-22 | 15.59 | $15.66 | 6505 |
| 2021-09-21 | 15.59 | $15.54 | 7522 |
| 2021-09-20 | 15.63 | $15.43 | 11875 |
| 2021-09-17 | 15.72 | $15.92 | 18502 |
| 2021-09-16 | 15.67 | $15.58 | 17023 |
| 2021-09-15 | 15.72 | $15.72 | 11625 |
| 2021-09-14 | 15.74 | $15.53 | 13500 |
| 2021-09-13 | 15.82 | $15.69 | 8305 |
| 2021-09-10 | 15.86 | $15.78 | 18375 |
| 2021-09-09 | 15.89 | $15.96 | 49875 |
| 2021-09-08 | 15.86 | $15.88 | 19385 |
| 2021-09-07 | 15.86 | $15.86 | 23125 |
| 2021-09-03 | 15.85 | $15.74 | 9875 |
| 2021-09-02 | 15.89 | $15.92 | 6000 |
| 2021-09-01 | 15.87 | $15.85 | 16750 |
| 2021-08-31 | 15.86 | $15.82 | 4155 |
| 2021-08-30 | 15.87 | $15.66 | 5000 |
| 2021-08-27 | 15.92 | $15.86 | 19911 |
| 2021-08-26 | 15.92 | $15.75 | 6177 |
| 2021-08-25 | 15.95 | $15.65 | 10273 |
| 2021-08-24 | 16.01 | $15.65 | 6532 |
| 2021-08-23 | 16.09 | $15.89 | 15920 |
| 2021-08-20 | 16.10 | $16.13 | 30653 |
| 2021-08-19 | 16.03 | $15.82 | 9500 |
| 2021-08-18 | 16.04 | $15.92 | 12931 |
| 2021-08-17 | 16.01 | $15.90 | 15426 |
| 2021-08-16 | 15.98 | $15.92 | 11250 |
| 2021-08-13 | 15.93 | $15.62 | 10500 |
| 2021-08-12 | 15.96 | $15.74 | 20760 |
| 2021-08-11 | 15.95 | $15.68 | 32000 |
| 2021-08-10 | 15.95 | $15.94 | 8136 |
| 2021-08-09 | 15.86 | $15.82 | 17393 |
| 2021-08-06 | 15.78 | $15.88 | 38896 |
| 2021-08-05 | 15.66 | $15.71 | 16308 |
| 2021-08-04 | 15.55 | $15.51 | 12672 |
| 2021-08-03 | 15.49 | $15.40 | 31875 |
| 2021-08-02 | 15.43 | $15.43 | 8375 |
| 2021-07-30 | 15.35 | $15.20 | 37258 |
| 2021-07-29 | 15.32 | $15.13 | 81268 |
| 2021-07-28 | 15.30 | $14.94 | 31250 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.26
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.38
Average
50.55
Maximum
75.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.26 | $18.00 | 92521 |
| 2026-07-23 | 57.76 | $17.66 | 102400 |
| 2026-07-22 | 60.19 | $17.82 | 166535 |
| 2026-07-21 | 59.99 | $17.80 | 96766 |
| 2026-07-20 | 57.35 | $17.54 | 86200 |
| 2026-07-17 | 61.50 | $17.82 | 104400 |
| 2026-07-16 | 68.02 | $18.21 | 135600 |
| 2026-07-15 | 63.17 | $17.70 | 101622 |
| 2026-07-14 | 60.85 | $17.49 | 138032 |
| 2026-07-13 | 62.09 | $17.56 | 120400 |
| 2026-07-10 | 59.27 | $17.31 | 65210 |
| 2026-07-09 | 59.44 | $17.32 | 76600 |
| 2026-07-08 | 55.75 | $17.01 | 151036 |
| 2026-07-07 | 59.92 | $17.26 | 147700 |
| 2026-07-06 | 61.86 | $17.37 | 99000 |
| 2026-07-02 | 63.64 | $17.47 | 114000 |
| 2026-07-01 | 71.87 | $17.89 | 200310 |
| 2026-06-30 | 68.25 | $17.50 | 106412 |
| 2026-06-29 | 67.84 | $17.46 | 189200 |
| 2026-06-26 | 69.52 | $17.54 | 574700 |
| 2026-06-25 | 67.11 | $17.29 | 145446 |
| 2026-06-24 | 69.62 | $17.41 | 233504 |
| 2026-06-23 | 68.01 | $17.24 | 400329 |
| 2026-06-22 | 63.93 | $16.86 | 348368 |
| 2026-06-18 | 61.08 | $16.63 | 378344 |
| 2026-06-17 | 57.63 | $16.38 | 169100 |
| 2026-06-16 | 62.71 | $16.62 | 149900 |
| 2026-06-15 | 62.05 | $16.57 | 258444 |
| 2026-06-12 | 67.02 | $16.79 | 429806 |
| 2026-06-11 | 65.84 | $16.69 | 562149 |
| 2026-06-10 | 64.51 | $16.58 | 407100 |
| 2026-06-09 | 63.14 | $16.47 | 356400 |
| 2026-06-08 | 60.94 | $16.30 | 288823 |
| 2026-06-05 | 60.01 | $16.23 | 295341 |
| 2026-06-04 | 57.23 | $16.03 | 137522 |
| 2026-06-03 | 51.28 | $15.66 | 129900 |
| 2026-06-02 | 60.58 | $16.09 | 311700 |
| 2026-06-01 | 52.83 | $15.68 | 250618 |
| 2026-05-29 | 55.35 | $15.78 | 117000 |
| 2026-05-28 | 54.94 | $15.76 | 90238 |
| 2026-05-27 | 55.92 | $15.80 | 179200 |
| 2026-05-26 | 57.86 | $15.88 | 123522 |
| 2026-05-22 | 54.68 | $15.71 | 134700 |
| 2026-05-21 | 55.62 | $15.75 | 202100 |
| 2026-05-20 | 53.73 | $15.65 | 340800 |
| 2026-05-19 | 48.76 | $15.41 | 572600 |
| 2026-05-18 | 50.03 | $15.47 | 334100 |
| 2026-05-15 | 46.49 | $15.31 | 86304 |
| 2026-05-14 | 51.72 | $15.55 | 135829 |
| 2026-05-13 | 47.51 | $15.37 | 96813 |
| 2026-05-12 | 50.29 | $15.49 | 125700 |
| 2026-05-11 | 52.73 | $15.59 | 144100 |
| 2026-05-08 | 57.21 | $15.76 | 107045 |
| 2026-05-07 | 58.61 | $15.81 | 334000 |
| 2026-05-06 | 60.00 | $15.86 | 258910 |
| 2026-05-05 | 57.91 | $15.75 | 365102 |
| 2026-05-04 | 56.54 | $15.68 | 196600 |
| 2026-05-01 | 59.15 | $15.78 | 208200 |
| 2026-04-30 | 56.89 | $15.66 | 116203 |
| 2026-04-29 | 55.11 | $15.57 | 183500 |
| 2026-04-28 | 60.36 | $15.77 | 252008 |
| 2026-04-27 | 59.81 | $15.74 | 280834 |
| 2026-04-24 | 58.92 | $15.69 | 102915 |
| 2026-04-23 | 58.74 | $15.68 | 126700 |
| 2026-04-22 | 59.95 | $15.73 | 182700 |
| 2026-04-21 | 54.83 | $15.44 | 98600 |
| 2026-04-20 | 59.04 | $15.61 | 175439 |
| 2026-04-17 | 57.95 | $15.55 | 186217 |
| 2026-04-16 | 53.90 | $15.34 | 129200 |
| 2026-04-15 | 55.60 | $15.41 | 98200 |
| 2026-04-14 | 57.31 | $15.48 | 193500 |
| 2026-04-13 | 57.31 | $15.48 | 123822 |
| 2026-04-10 | 57.31 | $15.48 | 134425 |
| 2026-04-09 | 60.03 | $15.60 | 202600 |
| 2026-04-08 | 58.47 | $15.50 | 112315 |
| 2026-04-07 | 54.42 | $15.26 | 152400 |
| 2026-04-06 | 54.63 | $15.27 | 133032 |
| 2026-04-02 | 53.60 | $15.21 | 65411 |
| 2026-04-01 | 53.44 | $15.20 | 58900 |
| 2026-03-31 | 53.28 | $15.19 | 52749 |
| 2026-03-30 | 50.37 | $15.01 | 66340 |
| 2026-03-27 | 49.03 | $14.93 | 31000 |
| 2026-03-26 | 50.15 | $15.00 | 54600 |
| 2026-03-25 | 53.31 | $15.19 | 41604 |
| 2026-03-24 | 51.95 | $15.10 | 50800 |
| 2026-03-23 | 51.50 | $15.07 | 143918 |
| 2026-03-20 | 44.65 | $14.65 | 108112 |
| 2026-03-19 | 43.75 | $14.60 | 55303 |
| 2026-03-18 | 41.40 | $14.47 | 57404 |
| 2026-03-17 | 45.58 | $14.77 | 73442 |
| 2026-03-16 | 46.92 | $14.86 | 52607 |
| 2026-03-13 | 43.39 | $14.66 | 46820 |
| 2026-03-12 | 42.66 | $14.62 | 53546 |
| 2026-03-11 | 43.73 | $14.70 | 47813 |
| 2026-03-10 | 48.31 | $15.02 | 54523 |
| 2026-03-09 | 47.66 | $14.98 | 55909 |
| 2026-03-06 | 47.50 | $14.97 | 61136 |
| 2026-03-05 | 49.33 | $15.10 | 50500 |
| 2026-03-04 | 54.05 | $15.41 | 54300 |
| 2026-03-03 | 52.80 | $15.32 | 49001 |
| 2026-03-02 | 54.68 | $15.44 | 65900 |
| 2026-02-27 | 54.68 | $15.44 | 63300 |
| 2026-02-26 | 59.79 | $15.76 | 77710 |
| 2026-02-25 | 59.22 | $15.71 | 60639 |
| 2026-02-24 | 55.14 | $15.37 | 54500 |
| 2026-02-23 | 58.06 | $15.55 | 45835 |
| 2026-02-20 | 63.57 | $15.86 | 50600 |
| 2026-02-19 | 62.36 | $15.75 | 29312 |
| 2026-02-18 | 65.34 | $15.91 | 53700 |
| 2026-02-17 | 70.99 | $16.19 | 94500 |
| 2026-02-13 | 66.81 | $15.76 | 91100 |
| 2026-02-12 | 65.14 | $15.61 | 52900 |
| 2026-02-11 | 65.98 | $15.65 | 44200 |
| 2026-02-10 | 68.93 | $15.79 | 35800 |
| 2026-02-09 | 72.44 | $15.95 | 70327 |
| 2026-02-06 | 73.33 | $15.99 | 81517 |
| 2026-02-05 | 71.05 | $15.72 | 62012 |
| 2026-02-04 | 71.92 | $15.76 | 45100 |
| 2026-02-03 | 70.56 | $15.60 | 40643 |
| 2026-02-02 | 69.78 | $15.51 | 84500 |
| 2026-01-30 | 66.28 | $15.14 | 44722 |
| 2026-01-29 | 66.67 | $15.16 | 29821 |
| 2026-01-28 | 63.34 | $14.84 | 25233 |
| 2026-01-27 | 64.88 | $14.92 | 24600 |
| 2026-01-26 | 66.61 | $15.01 | 17815 |
| 2026-01-23 | 65.55 | $14.90 | 37200 |
| 2026-01-22 | 74.38 | $15.33 | 55700 |
| 2026-01-21 | 72.50 | $15.10 | 54000 |
| 2026-01-20 | 60.68 | $14.11 | 21500 |
| 2026-01-16 | 66.13 | $14.31 | 31535 |
| 2026-01-15 | 66.70 | $14.33 | 23200 |
| 2026-01-14 | 62.91 | $14.08 | 19400 |
| 2026-01-13 | 62.42 | $14.05 | 22800 |
| 2026-01-12 | 61.12 | $13.97 | 61900 |
| 2026-01-09 | 63.73 | $14.07 | 24600 |
| 2026-01-08 | 62.36 | $13.98 | 35621 |
| 2026-01-07 | 56.23 | $13.63 | 29720 |
| 2026-01-06 | 55.44 | $13.59 | 34000 |
| 2026-01-05 | 61.78 | $13.83 | 68933 |
| 2026-01-02 | 65.64 | $13.96 | 24000 |
| 2025-12-31 | 64.84 | $13.91 | 20318 |
| 2025-12-30 | 64.36 | $13.88 | 62935 |
| 2025-12-29 | 66.06 | $13.94 | 15800 |
| 2025-12-26 | 65.48 | $13.90 | 10514 |
| 2025-12-24 | 63.42 | $13.76 | 11903 |
| 2025-12-23 | 63.12 | $13.74 | 20846 |
| 2025-12-22 | 65.93 | $13.85 | 22100 |
| 2025-12-19 | 68.03 | $13.93 | 51200 |
| 2025-12-18 | 69.88 | $14.00 | 61934 |
| 2025-12-17 | 69.88 | $14.00 | 43700 |
| 2025-12-16 | 69.88 | $14.00 | 54900 |
| 2025-12-15 | 69.88 | $14.00 | 48500 |
| 2025-12-12 | 66.73 | $13.70 | 77800 |
| 2025-12-11 | 62.36 | $13.35 | 112737 |
| 2025-12-10 | 58.67 | $13.10 | 198400 |
| 2025-12-09 | 56.91 | $12.99 | 27945 |
| 2025-12-08 | 56.43 | $12.96 | 15009 |
| 2025-12-05 | 56.28 | $12.95 | 15000 |
| 2025-12-04 | 58.24 | $13.05 | 24028 |
| 2025-12-03 | 57.54 | $13.00 | 26700 |
| 2025-12-02 | 52.35 | $12.66 | 11828 |
| 2025-12-01 | 52.35 | $12.66 | 27000 |
| 2025-11-28 | 53.21 | $12.71 | 11715 |
| 2025-11-26 | 54.06 | $12.76 | 109330 |
| 2025-11-25 | 53.35 | $12.71 | 19700 |
| 2025-11-24 | 50.15 | $12.49 | 14200 |
| 2025-11-21 | 51.37 | $12.57 | 36323 |
| 2025-11-20 | 45.74 | $12.21 | 16303 |
| 2025-11-19 | 44.90 | $12.16 | 20500 |
| 2025-11-18 | 45.99 | $12.24 | 19219 |
| 2025-11-17 | 45.36 | $12.20 | 26500 |
| 2025-11-14 | 50.66 | $12.58 | 113505 |
| 2025-11-13 | 50.37 | $12.56 | 13600 |
| 2025-11-12 | 50.51 | $12.57 | 15849 |
| 2025-11-11 | 47.88 | $12.38 | 11023 |
| 2025-11-10 | 48.39 | $12.42 | 9314 |
| 2025-11-07 | 46.76 | $12.30 | 11900 |
| 2025-11-06 | 46.09 | $12.25 | 10800 |
| 2025-11-05 | 46.99 | $12.33 | 15200 |
| 2025-11-04 | 43.57 | $12.07 | 12400 |
| 2025-11-03 | 43.98 | $12.11 | 11700 |
| 2025-10-31 | 45.11 | $12.22 | 13210 |
| 2025-10-30 | 46.44 | $12.35 | 24500 |
| 2025-10-29 | 41.79 | $11.98 | 48910 |
| 2025-10-28 | 47.26 | $12.50 | 16833 |
| 2025-10-27 | 47.49 | $12.52 | 15800 |
| 2025-10-24 | 51.24 | $12.84 | 21144 |
| 2025-10-23 | 43.58 | $12.26 | 13000 |
| 2025-10-22 | 47.35 | $12.57 | 33534 |
| 2025-10-21 | 42.30 | $12.24 | 13600 |
| 2025-10-20 | 39.97 | $12.10 | 23000 |
| 2025-10-17 | 39.14 | $12.05 | 23811 |
| 2025-10-16 | 39.77 | $12.11 | 18421 |
| 2025-10-15 | 47.35 | $12.74 | 16500 |
| 2025-10-14 | 50.08 | $12.93 | 31600 |
| 2025-10-13 | 33.84 | $12.08 | 44100 |
| 2025-10-10 | 34.21 | $12.11 | 40000 |
| 2025-10-09 | 39.14 | $12.47 | 15531 |
| 2025-10-08 | 40.36 | $12.55 | 20020 |
| 2025-10-07 | 38.77 | $12.48 | 21400 |
| 2025-10-06 | 41.80 | $12.68 | 30500 |
| 2025-10-03 | 41.80 | $12.68 | 27904 |
| 2025-10-02 | 40.75 | $12.63 | 22835 |
| 2025-10-01 | 43.74 | $12.83 | 16200 |
| 2025-09-30 | 45.98 | $12.97 | 29800 |
| 2025-09-29 | 46.14 | $12.98 | 25709 |
| 2025-09-26 | 49.94 | $13.21 | 18800 |
| 2025-09-25 | 51.52 | $13.30 | 19439 |
| 2025-09-24 | 51.52 | $13.30 | 12800 |
| 2025-09-23 | 52.52 | $13.36 | 23000 |
| 2025-09-22 | 53.51 | $13.42 | 20800 |
| 2025-09-19 | 53.09 | $13.39 | 115900 |
| 2025-09-18 | 61.50 | $13.87 | 35900 |
| 2025-09-17 | 53.12 | $13.30 | 38529 |
| 2025-09-16 | 56.18 | $13.45 | 15335 |
| 2025-09-15 | 55.37 | $13.40 | 9700 |
| 2025-09-12 | 53.90 | $13.31 | 21300 |
| 2025-09-11 | 57.49 | $13.49 | 19900 |
| 2025-09-10 | 54.11 | $13.28 | 19122 |
| 2025-09-09 | 54.30 | $13.29 | 29741 |
| 2025-09-08 | 54.87 | $13.32 | 41917 |
| 2025-09-05 | 55.78 | $13.37 | 14625 |
| 2025-09-04 | 58.77 | $13.53 | 28600 |
| 2025-09-03 | 57.97 | $13.47 | 29400 |
| 2025-09-02 | 58.69 | $13.51 | 26814 |
| 2025-08-29 | 59.76 | $13.57 | 29030 |
| 2025-08-28 | 59.52 | $13.55 | 21100 |
| 2025-08-27 | 61.03 | $13.64 | 261800 |
| 2025-08-26 | 60.50 | $13.59 | 37900 |
| 2025-08-25 | 57.44 | $13.31 | 48440 |
| 2025-08-22 | 62.36 | $13.61 | 52521 |
| 2025-08-21 | 53.85 | $12.93 | 10746 |
| 2025-08-20 | 56.16 | $13.06 | 15800 |
| 2025-08-19 | 55.74 | $13.03 | 22200 |
| 2025-08-18 | 53.07 | $12.84 | 25400 |
| 2025-08-15 | 52.92 | $12.83 | 49840 |
| 2025-08-14 | 57.75 | $13.12 | 19000 |
| 2025-08-13 | 58.44 | $13.16 | 30300 |
| 2025-08-12 | 56.70 | $13.02 | 36623 |
| 2025-08-11 | 47.81 | $12.42 | 28422 |
| 2025-08-08 | 45.32 | $12.28 | 23002 |
| 2025-08-07 | 46.53 | $12.36 | 19702 |
| 2025-08-06 | 47.89 | $12.45 | 19001 |
| 2025-08-05 | 48.33 | $12.48 | 29941 |
| 2025-08-04 | 48.91 | $12.52 | 35300 |
| 2025-08-01 | 48.47 | $12.49 | 49000 |
| 2025-07-31 | 53.11 | $12.81 | 41232 |
| 2025-07-30 | 53.87 | $12.86 | 43214 |
| 2025-07-29 | 56.02 | $13.00 | 25209 |
| 2025-07-28 | 58.38 | $13.15 | 60400 |
| 2025-07-25 | 60.48 | $13.28 | 30100 |
| 2025-07-24 | 60.17 | $13.25 | 39800 |
| 2025-07-23 | 68.45 | $13.73 | 44833 |
| 2025-07-22 | 68.02 | $13.68 | 51112 |
| 2025-07-21 | 63.84 | $13.24 | 40100 |
| 2025-07-18 | 63.53 | $13.21 | 56100 |
| 2025-07-17 | 65.66 | $13.33 | 35507 |
| 2025-07-16 | 66.01 | $13.35 | 42210 |
| 2025-07-15 | 63.81 | $13.11 | 37400 |
| 2025-07-14 | 70.89 | $13.50 | 83600 |
| 2025-07-11 | 68.32 | $13.20 | 78500 |
| 2025-07-10 | 66.55 | $13.01 | 27900 |
| 2025-07-09 | 71.99 | $13.28 | 37821 |
| 2025-07-08 | 75.02 | $13.42 | 38800 |
| 2025-07-07 | 69.86 | $12.82 | 46024 |
| 2025-07-03 | 68.53 | $12.69 | 43400 |
| 2025-07-02 | 64.10 | $12.31 | 89200 |
| 2025-07-01 | 58.06 | $11.90 | 154200 |
| 2025-06-30 | 56.36 | $11.80 | 54000 |
| 2025-06-27 | 55.50 | $11.75 | 291500 |
| 2025-06-26 | 56.99 | $11.82 | 36729 |
| 2025-06-25 | 56.84 | $11.81 | 18722 |
| 2025-06-24 | 56.23 | $11.77 | 45800 |
| 2025-06-23 | 55.64 | $11.73 | 18621 |
| 2025-06-20 | 49.26 | $11.34 | 101000 |
| 2025-06-18 | 53.17 | $11.55 | 27820 |
| 2025-06-17 | 48.35 | $11.29 | 43200 |
| 2025-06-16 | 49.47 | $11.35 | 20503 |
| 2025-06-13 | 50.20 | $11.39 | 30900 |
| 2025-06-12 | 50.92 | $11.43 | 16224 |
| 2025-06-11 | 51.44 | $11.46 | 29215 |
| 2025-06-10 | 53.90 | $11.60 | 44003 |
| 2025-06-09 | 51.38 | $11.44 | 35400 |
| 2025-06-06 | 50.90 | $11.41 | 15436 |
| 2025-06-05 | 49.15 | $11.30 | 32800 |
| 2025-06-04 | 50.39 | $11.38 | 17400 |
| 2025-06-03 | 52.59 | $11.52 | 10733 |
| 2025-06-02 | 50.99 | $11.41 | 15000 |
| 2025-05-30 | 54.99 | $11.66 | 20100 |
| 2025-05-29 | 55.49 | $11.69 | 12244 |
| 2025-05-28 | 54.18 | $11.59 | 16840 |
| 2025-05-27 | 57.55 | $11.80 | 38800 |
| 2025-05-23 | 52.61 | $11.43 | 122400 |
| 2025-05-22 | 53.09 | $11.46 | 28920 |
| 2025-05-21 | 55.81 | $11.63 | 21230 |
| 2025-05-20 | 59.56 | $11.85 | 17221 |
| 2025-05-19 | 59.56 | $11.85 | 14100 |
| 2025-05-16 | 60.73 | $11.92 | 28500 |
| 2025-05-15 | 61.22 | $11.95 | 12300 |
| 2025-05-14 | 59.56 | $11.79 | 21813 |
| 2025-05-13 | 61.11 | $11.89 | 40000 |
| 2025-05-12 | 60.53 | $11.83 | 31309 |
| 2025-05-09 | 58.24 | $11.60 | 23427 |
| 2025-05-08 | 60.86 | $11.78 | 66206 |
| 2025-05-07 | 58.60 | $11.55 | 37338 |
| 2025-05-06 | 60.78 | $11.70 | 143739 |
| 2025-05-05 | 58.74 | $11.49 | 16300 |
| 2025-05-02 | 60.30 | $11.60 | 32735 |
| 2025-05-01 | 58.59 | $11.42 | 40624 |
| 2025-04-30 | 58.59 | $11.42 | 49700 |
| 2025-04-29 | 59.23 | $11.47 | 31900 |
| 2025-04-28 | 57.19 | $11.24 | 488822 |
| 2025-04-25 | 54.16 | $10.92 | 123500 |
| 2025-04-24 | 55.08 | $11.00 | 18500 |
| 2025-04-23 | 54.15 | $10.90 | 62600 |
| 2025-04-22 | 50.02 | $10.48 | 50819 |
| 2025-04-21 | 44.34 | $9.98 | 15700 |
| 2025-04-17 | 44.22 | $9.97 | 46506 |
| 2025-04-16 | 41.57 | $9.75 | 20800 |
| 2025-04-15 | 42.62 | $9.87 | 38000 |
| 2025-04-14 | 42.51 | $9.86 | 32600 |
| 2025-04-11 | 43.58 | $9.99 | 29445 |
| 2025-04-10 | 43.27 | $9.96 | 45800 |
| 2025-04-09 | 48.29 | $10.55 | 44600 |
| 2025-04-08 | 38.38 | $9.69 | 31700 |
| 2025-04-07 | 38.96 | $9.76 | 35129 |
| 2025-04-04 | 39.60 | $9.84 | 40700 |
| 2025-04-03 | 40.56 | $9.96 | 41416 |
| 2025-04-02 | 46.75 | $10.65 | 22200 |
| 2025-04-01 | 45.61 | $10.55 | 20836 |
| 2025-03-31 | 45.80 | $10.57 | 69603 |
| 2025-03-28 | 46.61 | $10.66 | 13724 |
| 2025-03-27 | 46.79 | $10.68 | 24949 |
| 2025-03-26 | 44.19 | $10.42 | 13448 |
| 2025-03-25 | 40.01 | $10.03 | 20845 |
| 2025-03-24 | 41.84 | $10.27 | 39800 |
| 2025-03-21 | 40.88 | $10.18 | 46226 |
| 2025-03-20 | 42.82 | $10.44 | 9000 |
| 2025-03-19 | 43.66 | $10.55 | 9535 |
| 2025-03-18 | 40.66 | $10.25 | 18628 |
| 2025-03-17 | 39.53 | $10.14 | 11548 |
| 2025-03-14 | 41.93 | $10.49 | 9128 |
| 2025-03-13 | 36.95 | $10.01 | 9600 |
| 2025-03-12 | 38.93 | $10.31 | 11424 |
| 2025-03-11 | 39.95 | $10.46 | 15200 |
| 2025-03-10 | 37.03 | $10.18 | 11200 |
| 2025-03-07 | 41.41 | $10.82 | 16015 |
| 2025-03-06 | 39.49 | $10.64 | 21728 |
| 2025-03-05 | 38.86 | $10.58 | 27700 |
| 2025-03-04 | 38.35 | $10.53 | 12000 |
| 2025-03-03 | 42.01 | $11.08 | 11600 |
| 2025-02-28 | 47.75 | $11.81 | 14700 |
| 2025-02-27 | 46.12 | $11.64 | 13900 |
| 2025-02-26 | 43.67 | $11.39 | 26800 |
| 2025-02-25 | 38.10 | $10.87 | 40500 |
| 2025-02-24 | 39.02 | $11.00 | 26319 |
| 2025-02-21 | 39.36 | $11.05 | 36200 |
| 2025-02-20 | 43.70 | $11.64 | 22700 |
| 2025-02-19 | 45.82 | $11.90 | 22329 |
| 2025-02-18 | 45.14 | $11.83 | 24741 |
| 2025-02-14 | 46.90 | $12.05 | 10100 |
| 2025-02-13 | 48.87 | $12.29 | 11800 |
| 2025-02-12 | 48.35 | $12.23 | 14148 |
| 2025-02-11 | 49.86 | $12.42 | 11500 |
| 2025-02-10 | 51.55 | $12.63 | 11900 |
| 2025-02-07 | 48.30 | $12.22 | 7208 |
| 2025-02-06 | 51.42 | $12.61 | 14124 |
| 2025-02-05 | 50.09 | $12.44 | 20837 |
| 2025-02-04 | 45.48 | $11.89 | 7600 |
| 2025-02-03 | 46.07 | $11.97 | 14500 |
| 2025-01-31 | 46.78 | $12.07 | 16230 |
| 2025-01-30 | 48.96 | $12.37 | 19100 |
| 2025-01-29 | 48.20 | $12.27 | 9612 |
| 2025-01-28 | 50.12 | $12.54 | 15300 |
| 2025-01-27 | 51.41 | $12.72 | 20904 |
| 2025-01-24 | 47.31 | $12.15 | 13936 |
| 2025-01-23 | 45.15 | $11.87 | 10430 |
| 2025-01-22 | 43.01 | $11.60 | 22924 |
| 2025-01-21 | 47.44 | $12.28 | 8800 |
| 2025-01-17 | 43.62 | $11.81 | 17133 |
| 2025-01-16 | 43.04 | $11.74 | 9711 |
| 2025-01-15 | 46.58 | $12.28 | 12340 |
| 2025-01-14 | 42.86 | $11.83 | 27537 |
| 2025-01-13 | 39.47 | $11.45 | 14241 |
| 2025-01-10 | 39.71 | $11.49 | 27705 |
| 2025-01-08 | 41.23 | $11.75 | 20003 |
| 2025-01-07 | 39.19 | $11.51 | 22030 |
| 2025-01-06 | 42.77 | $12.12 | 39115 |
| 2025-01-03 | 51.13 | $13.27 | 30300 |
| 2025-01-02 | 43.14 | $12.40 | 9339 |
| 2024-12-31 | 44.49 | $12.57 | 22411 |
| 2024-12-30 | 45.20 | $12.66 | 12800 |
| 2024-12-27 | 39.48 | $12.10 | 20800 |
| 2024-12-26 | 44.35 | $12.72 | 12600 |
| 2024-12-24 | 40.16 | $12.35 | 14439 |
| 2024-12-23 | 37.38 | $12.12 | 11700 |
| 2024-12-20 | 43.00 | $12.80 | 121306 |
| 2024-12-19 | 43.00 | $12.80 | 19067 |
| 2024-12-18 | 38.72 | $12.45 | 26424 |
| 2024-12-17 | 51.23 | $13.65 | 15100 |
| 2024-12-16 | 52.30 | $13.73 | 8629 |
| 2024-12-13 | 51.70 | $13.68 | 4900 |
| 2024-12-12 | 51.35 | $13.65 | 7514 |
| 2024-12-11 | 55.81 | $14.00 | 19830 |
| 2024-12-10 | 55.70 | $13.99 | 22000 |
| 2024-12-09 | 55.50 | $13.97 | 10700 |
| 2024-12-06 | 54.83 | $13.90 | 6825 |
| 2024-12-05 | 53.97 | $13.81 | 10023 |
| 2024-12-04 | 55.99 | $13.99 | 19715 |
| 2024-12-03 | 54.27 | $13.80 | 10700 |
| 2024-12-02 | 56.36 | $13.99 | 26915 |
| 2024-11-29 | 60.91 | $14.38 | 10105 |
| 2024-11-27 | 57.11 | $13.93 | 10025 |
| 2024-11-26 | 54.40 | $13.64 | 18200 |
| 2024-11-25 | 57.50 | $13.90 | 28700 |
| 2024-11-22 | 56.50 | $13.79 | 16808 |
| 2024-11-21 | 56.85 | $13.82 | 15229 |
| 2024-11-20 | 51.60 | $13.26 | 14234 |
| 2024-11-19 | 50.89 | $13.19 | 16316 |
| 2024-11-18 | 50.80 | $13.18 | 33812 |
| 2024-11-15 | 57.05 | $13.76 | 15741 |
| 2024-11-14 | 54.87 | $13.52 | 34816 |
| 2024-11-13 | 55.43 | $13.57 | 19200 |
| 2024-11-12 | 57.54 | $13.76 | 36640 |
| 2024-11-11 | 58.21 | $13.82 | 35027 |
| 2024-11-08 | 58.96 | $13.89 | 15728 |
| 2024-11-07 | 56.99 | $13.63 | 32700 |
| 2024-11-06 | 60.95 | $14.00 | 88819 |
| 2024-11-05 | 52.47 | $13.00 | 13902 |
| 2024-11-04 | 51.47 | $12.90 | 7900 |
| 2024-11-01 | 51.89 | $12.94 | 19424 |
| 2024-10-31 | 52.80 | $13.03 | 10037 |
| 2024-10-30 | 52.53 | $13.00 | 16900 |
| 2024-10-29 | 56.21 | $13.37 | 13308 |
| 2024-10-28 | 56.21 | $13.37 | 10936 |
| 2024-10-25 | 51.12 | $12.76 | 25322 |
| 2024-10-24 | 53.75 | $13.03 | 14500 |
| 2024-10-23 | 57.38 | $13.38 | 18700 |
| 2024-10-22 | 53.64 | $12.94 | 23300 |
| 2024-10-21 | 51.04 | $12.66 | 27300 |
| 2024-10-18 | 61.45 | $13.55 | 27943 |
| 2024-10-17 | 61.72 | $13.57 | 21100 |
| 2024-10-16 | 61.31 | $13.52 | 29105 |
| 2024-10-15 | 59.62 | $13.31 | 39838 |
| 2024-10-14 | 56.99 | $13.00 | 9618 |
| 2024-10-11 | 54.72 | $12.75 | 21410 |
| 2024-10-10 | 52.03 | $12.47 | 9305 |
| 2024-10-09 | 51.74 | $12.44 | 6125 |
| 2024-10-08 | 50.60 | $12.32 | 9700 |
| 2024-10-07 | 53.19 | $12.58 | 8741 |
| 2024-10-04 | 55.04 | $12.76 | 48221 |
| 2024-10-03 | 51.47 | $12.36 | 15200 |
| 2024-10-02 | 52.97 | $12.51 | 23400 |
| 2024-10-01 | 56.73 | $12.87 | 29600 |
| 2024-09-30 | 58.71 | $13.05 | 7841 |
| 2024-09-27 | 61.55 | $13.30 | 13404 |
| 2024-09-26 | 59.47 | $13.02 | 20646 |
| 2024-09-25 | 61.15 | $13.17 | 22634 |
| 2024-09-24 | 59.86 | $12.99 | 16900 |
| 2024-09-23 | 58.31 | $12.78 | 17915 |
| 2024-09-20 | 58.09 | $12.75 | 108500 |
| 2024-09-19 | 61.90 | $13.12 | 16900 |
| 2024-09-18 | 59.37 | $12.75 | 33400 |
| 2024-09-17 | 59.68 | $12.78 | 28700 |
| 2024-09-16 | 57.17 | $12.42 | 8226 |
| 2024-09-13 | 56.53 | $12.33 | 15100 |
| 2024-09-12 | 49.86 | $11.49 | 14900 |
| 2024-09-11 | 49.06 | $11.40 | 10100 |
| 2024-09-10 | 52.40 | $11.78 | 17320 |
| 2024-09-09 | 49.48 | $11.44 | 11114 |
| 2024-09-06 | 48.78 | $11.36 | 10400 |
| 2024-09-05 | 49.51 | $11.45 | 23400 |
| 2024-09-04 | 49.67 | $11.47 | 19116 |
| 2024-09-03 | 50.36 | $11.56 | 26032 |
| 2024-08-30 | 56.73 | $12.33 | 22900 |
| 2024-08-29 | 60.31 | $12.71 | 14700 |
| 2024-08-28 | 55.47 | $12.02 | 11900 |
| 2024-08-27 | 55.09 | $11.97 | 38745 |
| 2024-08-26 | 57.59 | $12.24 | 23325 |
| 2024-08-23 | 61.22 | $12.61 | 38800 |
| 2024-08-22 | 50.80 | $11.30 | 9900 |
| 2024-08-21 | 46.53 | $10.89 | 98449 |
| 2024-08-20 | 48.79 | $11.12 | 26600 |
| 2024-08-19 | 48.17 | $11.06 | 35845 |
| 2024-08-16 | 47.25 | $10.97 | 19000 |
| 2024-08-15 | 47.43 | $10.99 | 19239 |
| 2024-08-14 | 41.74 | $10.44 | 6500 |
| 2024-08-13 | 42.46 | $10.53 | 42800 |
| 2024-08-12 | 43.72 | $10.69 | 20600 |
| 2024-08-09 | 45.49 | $10.91 | 28231 |
| 2024-08-08 | 46.80 | $11.07 | 12144 |
| 2024-08-07 | 45.01 | $10.88 | 18537 |
| 2024-08-06 | 44.73 | $10.85 | 16300 |
| 2024-08-05 | 42.53 | $10.61 | 32605 |
| 2024-08-02 | 45.78 | $11.06 | 33238 |
| 2024-08-01 | 49.55 | $11.53 | 30500 |
| 2024-07-31 | 61.26 | $12.68 | 30900 |
| 2024-07-30 | 60.25 | $12.55 | 16900 |
| 2024-07-29 | 62.38 | $12.73 | 8224 |
| 2024-07-26 | 64.19 | $12.88 | 28100 |
| 2024-07-25 | 62.03 | $12.57 | 42932 |
| 2024-07-24 | 59.42 | $12.22 | 30434 |
| 2024-07-23 | 59.64 | $12.24 | 57520 |
| 2024-07-22 | 56.95 | $11.89 | 31700 |
| 2024-07-19 | 58.76 | $12.06 | 18400 |
| 2024-07-18 | 63.12 | $12.45 | 64800 |
| 2024-07-17 | 70.09 | $13.00 | 70105 |
| 2024-07-16 | 64.94 | $12.23 | 67816 |
| 2024-07-15 | 60.01 | $11.65 | 39100 |
| 2024-07-12 | 57.05 | $11.35 | 27919 |
| 2024-07-11 | 57.59 | $11.39 | 30500 |
| 2024-07-10 | 50.45 | $10.75 | 14800 |
| 2024-07-09 | 45.09 | $10.36 | 13808 |
| 2024-07-08 | 44.36 | $10.31 | 18130 |
| 2024-07-05 | 42.77 | $10.20 | 35308 |
| 2024-07-03 | 45.59 | $10.45 | 3720 |
| 2024-07-02 | 43.90 | $10.33 | 10400 |
| 2024-07-01 | 44.67 | $10.40 | 18000 |
| 2024-06-28 | 50.96 | $10.92 | 136527 |
| 2024-06-27 | 48.99 | $10.77 | 17801 |
| 2024-06-26 | 39.26 | $10.14 | 34200 |
| 2024-06-25 | 39.60 | $10.17 | 12002 |
| 2024-06-24 | 42.28 | $10.40 | 10000 |
| 2024-06-21 | 37.57 | $10.13 | 51900 |
| 2024-06-20 | 38.23 | $10.19 | 26608 |
| 2024-06-18 | 39.10 | $10.27 | 25840 |
| 2024-06-17 | 41.09 | $10.45 | 14349 |
| 2024-06-14 | 37.02 | $10.21 | 16700 |
| 2024-06-13 | 37.96 | $10.30 | 21000 |
| 2024-06-12 | 42.11 | $10.67 | 22400 |
| 2024-06-11 | 39.03 | $10.49 | 16200 |
| 2024-06-10 | 40.74 | $10.64 | 24800 |
| 2024-06-07 | 44.46 | $10.94 | 11334 |
| 2024-06-06 | 45.24 | $11.00 | 23400 |
| 2024-06-05 | 47.92 | $11.20 | 12041 |
| 2024-06-04 | 46.41 | $11.10 | 21300 |
| 2024-06-03 | 44.90 | $11.00 | 11304 |
| 2024-05-31 | 44.90 | $11.00 | 40600 |
| 2024-05-30 | 45.25 | $11.03 | 172419 |
| 2024-05-29 | 43.88 | $10.93 | 33340 |
| 2024-05-28 | 46.41 | $11.16 | 15028 |
| 2024-05-24 | 47.78 | $11.28 | 10300 |
| 2024-05-23 | 46.53 | $11.18 | 19619 |
| 2024-05-22 | 46.53 | $11.18 | 32100 |
| 2024-05-21 | 52.80 | $11.73 | 3200 |
| 2024-05-20 | 54.18 | $11.84 | 10400 |
| 2024-05-17 | 53.76 | $11.80 | 10202 |
| 2024-05-16 | 48.75 | $11.35 | 10945 |
| 2024-05-15 | 47.43 | $11.24 | 11538 |
| 2024-05-14 | 46.47 | $11.16 | 7400 |
| 2024-05-13 | 45.77 | $11.10 | 5600 |
| 2024-05-10 | 49.58 | $11.47 | 8200 |
| 2024-05-09 | 45.51 | $11.12 | 42700 |
| 2024-05-08 | 50.12 | $11.54 | 6700 |
| 2024-05-07 | 50.35 | $11.56 | 23100 |
| 2024-05-06 | 55.86 | $12.01 | 8500 |
| 2024-05-03 | 54.81 | $11.91 | 11628 |
| 2024-05-02 | 54.09 | $11.84 | 16144 |
| 2024-05-01 | 49.50 | $11.42 | 13832 |
| 2024-04-30 | 50.53 | $11.51 | 15700 |
| 2024-04-29 | 49.42 | $11.41 | 5606 |
| 2024-04-26 | 48.09 | $11.29 | 9004 |
| 2024-04-25 | 46.76 | $11.17 | 21012 |
| 2024-04-24 | 47.14 | $11.21 | 24846 |
| 2024-04-23 | 49.95 | $11.50 | 6018 |
| 2024-04-22 | 46.06 | $11.13 | 7844 |
| 2024-04-19 | 40.06 | $10.63 | 22100 |
| 2024-04-18 | 39.68 | $10.60 | 17300 |
| 2024-04-17 | 37.80 | $10.45 | 8200 |
| 2024-04-16 | 37.05 | $10.39 | 4100 |
| 2024-04-15 | 39.29 | $10.69 | 39127 |
| 2024-04-12 | 33.15 | $10.21 | 11500 |
| 2024-04-11 | 32.20 | $10.14 | 19206 |
| 2024-04-10 | 34.32 | $10.46 | 15610 |
| 2024-04-09 | 46.37 | $11.79 | 10300 |
| 2024-04-08 | 49.87 | $12.07 | 11531 |
| 2024-04-05 | 47.73 | $11.91 | 7801 |
| 2024-04-04 | 50.41 | $12.12 | 19800 |
| 2024-04-03 | 41.99 | $11.55 | 17924 |
| 2024-04-02 | 46.46 | $11.89 | 62129 |
| 2024-04-01 | 48.33 | $12.02 | 19400 |
| 2024-03-28 | 50.72 | $12.18 | 18500 |
| 2024-03-27 | 51.17 | $12.21 | 11800 |
| 2024-03-26 | 48.87 | $12.05 | 34200 |
| 2024-03-25 | 48.29 | $12.01 | 22300 |
| 2024-03-22 | 46.87 | $11.91 | 9200 |
| 2024-03-21 | 53.29 | $12.37 | 29921 |
| 2024-03-20 | 46.99 | $11.95 | 15900 |
| 2024-03-19 | 44.97 | $11.83 | 16009 |
| 2024-03-18 | 43.09 | $11.72 | 13800 |
| 2024-03-15 | 44.54 | $11.83 | 52309 |
| 2024-03-14 | 46.85 | $12.00 | 49300 |
| 2024-03-13 | 47.82 | $12.07 | 33200 |
| 2024-03-12 | 49.07 | $12.16 | 21800 |
| 2024-03-11 | 48.21 | $12.10 | 14224 |
| 2024-03-08 | 49.12 | $12.17 | 8812 |
| 2024-03-07 | 50.68 | $12.29 | 10100 |
| 2024-03-06 | 49.02 | $12.16 | 9800 |
| 2024-03-05 | 48.51 | $12.12 | 9304 |
| 2024-03-04 | 46.08 | $11.93 | 16010 |
| 2024-03-01 | 46.86 | $12.00 | 26200 |
| 2024-02-29 | 48.06 | $12.11 | 30600 |
| 2024-02-28 | 46.76 | $12.00 | 43532 |
| 2024-02-27 | 44.61 | $11.82 | 14200 |
| 2024-02-26 | 42.65 | $11.66 | 12400 |
| 2024-02-23 | 42.04 | $11.61 | 6200 |
| 2024-02-22 | 41.57 | $11.57 | 33740 |
| 2024-02-21 | 42.72 | $11.71 | 15632 |
| 2024-02-20 | 43.05 | $11.75 | 16720 |
| 2024-02-16 | 45.00 | $11.99 | 14000 |
| 2024-02-15 | 46.24 | $12.14 | 26500 |
| 2024-02-14 | 43.37 | $11.85 | 13243 |
| 2024-02-13 | 39.56 | $11.49 | 51400 |
| 2024-02-12 | 41.94 | $11.81 | 46500 |
| 2024-02-09 | 41.41 | $11.76 | 18300 |
| 2024-02-08 | 37.45 | $11.39 | 17501 |
| 2024-02-07 | 34.61 | $11.14 | 37306 |
| 2024-02-06 | 35.78 | $11.33 | 23405 |
| 2024-02-05 | 36.21 | $11.40 | 25723 |
| 2024-02-02 | 38.14 | $11.71 | 17928 |
| 2024-02-01 | 43.61 | $12.48 | 18900 |
| 2024-01-31 | 41.43 | $12.27 | 20920 |
| 2024-01-30 | 43.57 | $12.55 | 47546 |
| 2024-01-29 | 47.83 | $13.06 | 44700 |
| 2024-01-26 | 50.79 | $13.38 | 6939 |
| 2024-01-25 | 51.17 | $13.42 | 13500 |
| 2024-01-24 | 50.29 | $13.32 | 9100 |
| 2024-01-23 | 51.25 | $13.43 | 11300 |
| 2024-01-22 | 52.73 | $13.60 | 12503 |
| 2024-01-19 | 48.86 | $13.13 | 13223 |
| 2024-01-18 | 43.33 | $12.54 | 24600 |
| 2024-01-17 | 45.97 | $12.87 | 9511 |
| 2024-01-16 | 47.47 | $13.05 | 13700 |
| 2024-01-12 | 48.90 | $13.22 | 30300 |
| 2024-01-11 | 55.54 | $13.93 | 29900 |
| 2024-01-10 | 57.53 | $14.12 | 31007 |
| 2024-01-09 | 58.58 | $14.22 | 18500 |
| 2024-01-08 | 60.46 | $14.40 | 11300 |
| 2024-01-05 | 60.39 | $14.39 | 61231 |
| 2024-01-04 | 59.68 | $14.28 | 15800 |
| 2024-01-03 | 57.14 | $13.90 | 27500 |
| 2024-01-02 | 60.68 | $14.27 | 11900 |
| 2023-12-29 | 60.23 | $14.20 | 19500 |
| 2023-12-28 | 64.16 | $14.60 | 20303 |
| 2023-12-27 | 65.68 | $14.75 | 21000 |
| 2023-12-26 | 64.94 | $14.61 | 20425 |
| 2023-12-22 | 64.73 | $14.57 | 29600 |
| 2023-12-21 | 62.26 | $14.10 | 22427 |
| 2023-12-20 | 62.35 | $14.11 | 50014 |
| 2023-12-19 | 68.34 | $14.76 | 39533 |
| 2023-12-18 | 63.93 | $13.89 | 20300 |
| 2023-12-15 | 66.25 | $14.12 | 109941 |
| 2023-12-14 | 61.72 | $13.33 | 43301 |
| 2023-12-13 | 59.23 | $12.95 | 45800 |
| 2023-12-12 | 52.21 | $12.05 | 25300 |
| 2023-12-11 | 54.48 | $12.28 | 16100 |
| 2023-12-08 | 56.95 | $12.52 | 13300 |
| 2023-12-07 | 55.10 | $12.29 | 11801 |
| 2023-12-06 | 53.02 | $12.04 | 10232 |
| 2023-12-05 | 51.03 | $11.81 | 24800 |
| 2023-12-04 | 55.27 | $12.25 | 29100 |
| 2023-12-01 | 51.44 | $11.81 | 51903 |
| 2023-11-30 | 44.79 | $11.16 | 216800 |
| 2023-11-29 | 55.44 | $12.12 | 10300 |
| 2023-11-28 | 52.53 | $11.86 | 10400 |
| 2023-11-27 | 55.30 | $12.07 | 11748 |
| 2023-11-24 | 56.37 | $12.15 | 9000 |
| 2023-11-22 | 55.76 | $12.09 | 9600 |
| 2023-11-21 | 55.46 | $12.06 | 9100 |
| 2023-11-20 | 56.67 | $12.16 | 10733 |
| 2023-11-17 | 58.47 | $12.31 | 33700 |
| 2023-11-16 | 61.45 | $12.55 | 78300 |
| 2023-11-15 | 57.42 | $12.08 | 28900 |
| 2023-11-14 | 54.22 | $11.75 | 60000 |
| 2023-11-13 | 43.46 | $10.87 | 10300 |
| 2023-11-10 | 44.95 | $11.00 | 21900 |
| 2023-11-09 | 42.66 | $10.84 | 14036 |
| 2023-11-08 | 44.76 | $11.03 | 14200 |
| 2023-11-07 | 48.19 | $11.32 | 54200 |
| 2023-11-06 | 47.93 | $11.30 | 39825 |
| 2023-11-03 | 46.52 | $11.19 | 51000 |
| 2023-11-02 | 44.70 | $11.05 | 22100 |
| 2023-11-01 | 42.59 | $10.89 | 8400 |
| 2023-10-31 | 42.88 | $10.92 | 13836 |
| 2023-10-30 | 43.35 | $10.97 | 15408 |
| 2023-10-27 | 43.90 | $11.03 | 24600 |
| 2023-10-26 | 44.98 | $11.15 | 17508 |
| 2023-10-25 | 42.04 | $10.89 | 9708 |
| 2023-10-24 | 44.38 | $11.16 | 17636 |
| 2023-10-23 | 44.28 | $11.15 | 9144 |
| 2023-10-20 | 46.62 | $11.42 | 17130 |
| 2023-10-19 | 45.61 | $11.32 | 17529 |
| 2023-10-18 | 50.23 | $11.83 | 93700 |
| 2023-10-17 | 54.45 | $12.24 | 31502 |
| 2023-10-16 | 51.32 | $11.91 | 22042 |
| 2023-10-13 | 48.69 | $11.65 | 14105 |
| 2023-10-12 | 48.69 | $11.65 | 11200 |
| 2023-10-11 | 48.78 | $11.66 | 21800 |
| 2023-10-10 | 51.84 | $11.99 | 24600 |
| 2023-10-09 | 50.31 | $11.82 | 29900 |
| 2023-10-06 | 50.31 | $11.82 | 26800 |
| 2023-10-05 | 46.93 | $11.44 | 46802 |
| 2023-10-04 | 45.25 | $11.26 | 46000 |
| 2023-10-03 | 44.97 | $11.23 | 31700 |
| 2023-10-02 | 47.15 | $11.52 | 52704 |
| 2023-09-29 | 59.31 | $12.81 | 202927 |
| 2023-09-28 | 48.69 | $11.72 | 22900 |
| 2023-09-27 | 47.49 | $11.62 | 80016 |
| 2023-09-26 | 42.82 | $11.25 | 18218 |
| 2023-09-25 | 45.63 | $11.52 | 54900 |
| 2023-09-22 | 43.95 | $11.39 | 20800 |
| 2023-09-21 | 43.30 | $11.34 | 34500 |
| 2023-09-20 | 43.49 | $11.36 | 21418 |
| 2023-09-19 | 44.99 | $11.52 | 33416 |
| 2023-09-18 | 46.51 | $11.68 | 22200 |
| 2023-09-15 | 50.25 | $12.05 | 60216 |
| 2023-09-14 | 48.66 | $11.90 | 16700 |
| 2023-09-13 | 49.26 | $11.96 | 9900 |
| 2023-09-12 | 48.15 | $11.85 | 10400 |
| 2023-09-11 | 47.85 | $11.82 | 16832 |
| 2023-09-08 | 50.49 | $12.11 | 12904 |
| 2023-09-07 | 49.95 | $12.05 | 86900 |
| 2023-09-06 | 49.77 | $12.03 | 19900 |
| 2023-09-05 | 53.02 | $12.40 | 20109 |
| 2023-09-01 | 52.62 | $12.35 | 12728 |
| 2023-08-31 | 51.21 | $12.17 | 16049 |
| 2023-08-30 | 51.06 | $12.15 | 17500 |
| 2023-08-29 | 52.23 | $12.30 | 25750 |
| 2023-08-28 | 50.88 | $12.11 | 12500 |
| 2023-08-25 | 47.92 | $11.71 | 5600 |
| 2023-08-24 | 48.61 | $11.81 | 29718 |
| 2023-08-23 | 47.82 | $11.70 | 13901 |
| 2023-08-22 | 45.28 | $11.35 | 9500 |
| 2023-08-21 | 48.28 | $11.82 | 50748 |
| 2023-08-18 | 44.17 | $11.27 | 57300 |
| 2023-08-17 | 50.09 | $12.13 | 12900 |
| 2023-08-16 | 51.15 | $12.27 | 8700 |
| 2023-08-15 | 52.05 | $12.39 | 9100 |
| 2023-08-14 | 54.87 | $12.76 | 8143 |
| 2023-08-11 | 60.23 | $13.40 | 32434 |
| 2023-08-10 | 62.97 | $13.70 | 35500 |
| 2023-08-09 | 63.89 | $13.80 | 36500 |
| 2023-08-08 | 65.25 | $13.95 | 19700 |
| 2023-08-07 | 64.29 | $13.75 | 19600 |
| 2023-08-04 | 62.31 | $13.35 | 30600 |
| 2023-08-03 | 72.55 | $14.42 | 31200 |
| 2023-08-02 | 67.19 | $13.30 | 16200 |
| 2023-08-01 | 63.83 | $12.74 | 21000 |
| 2023-07-31 | 65.19 | $12.86 | 17213 |
| 2023-07-28 | 63.40 | $12.57 | 12132 |
| 2023-07-27 | 63.09 | $12.52 | 17900 |
| 2023-07-26 | 62.11 | $12.36 | 18336 |
| 2023-07-25 | 59.37 | $11.93 | 6400 |
| 2023-07-24 | 61.64 | $12.16 | 11300 |
| 2023-07-21 | 56.94 | $11.47 | 22700 |
| 2023-07-20 | 56.87 | $11.46 | 31300 |
| 2023-07-19 | 69.86 | $12.62 | 16032 |
| 2023-07-18 | 60.18 | $11.32 | 22334 |
| 2023-07-17 | 49.06 | $10.39 | 25924 |
| 2023-07-14 | 50.80 | $10.51 | 17000 |
| 2023-07-13 | 52.57 | $10.63 | 13700 |
| 2023-07-12 | 51.90 | $10.58 | 23700 |
| 2023-07-11 | 50.04 | $10.44 | 10713 |
| 2023-07-10 | 50.98 | $10.51 | 13800 |
| 2023-07-07 | 52.58 | $10.63 | 59119 |
| 2023-07-06 | 45.54 | $10.11 | 35028 |
| 2023-07-05 | 54.39 | $10.71 | 17638 |
| 2023-07-03 | 56.48 | $10.83 | 23723 |
| 2023-06-30 | 55.67 | $10.77 | 21320 |
| 2023-06-29 | 55.67 | $10.77 | 32900 |
| 2023-06-28 | 53.19 | $10.58 | 20804 |
| 2023-06-27 | 56.68 | $10.80 | 33126 |
| 2023-06-26 | 58.33 | $10.90 | 46100 |
| 2023-06-23 | 53.14 | $10.50 | 207705 |
| 2023-06-22 | 51.71 | $10.40 | 23424 |
| 2023-06-21 | 53.25 | $10.50 | 37000 |
| 2023-06-20 | 54.33 | $10.57 | 46300 |
| 2023-06-16 | 57.32 | $10.76 | 53200 |
| 2023-06-15 | 55.36 | $10.60 | 36300 |
| 2023-06-14 | 55.11 | $10.58 | 55600 |
| 2023-06-13 | 55.69 | $10.62 | 36000 |
| 2023-06-12 | 51.56 | $10.28 | 26538 |
| 2023-06-09 | 53.80 | $10.44 | 51000 |
| 2023-06-08 | 53.94 | $10.45 | 27807 |
| 2023-06-07 | 56.74 | $10.65 | 49116 |
| 2023-06-06 | 54.73 | $10.47 | 49500 |
| 2023-06-05 | 57.99 | $10.70 | 39810 |
| 2023-06-02 | 57.26 | $10.63 | 24228 |
| 2023-06-01 | 52.00 | $10.17 | 39938 |
| 2023-05-31 | 52.67 | $10.22 | 26300 |
| 2023-05-30 | 52.67 | $10.22 | 9400 |
| 2023-05-26 | 54.70 | $10.38 | 14619 |
| 2023-05-25 | 52.19 | $10.15 | 18537 |
| 2023-05-24 | 58.65 | $10.63 | 28700 |
| 2023-05-23 | 57.61 | $10.53 | 28800 |
| 2023-05-22 | 53.87 | $10.19 | 27500 |
| 2023-05-19 | 43.21 | $9.43 | 19525 |
| 2023-05-18 | 42.72 | $9.40 | 20229 |
| 2023-05-17 | 43.08 | $9.43 | 38000 |
| 2023-05-16 | 36.52 | $9.04 | 11500 |
| 2023-05-15 | 35.79 | $9.00 | 42418 |
| 2023-05-12 | 26.48 | $8.53 | 23200 |
| 2023-05-11 | 25.60 | $8.49 | 54241 |
| 2023-05-10 | 27.71 | $8.76 | 62900 |
| 2023-05-09 | 27.50 | $8.75 | 20314 |
| 2023-05-08 | 27.58 | $8.76 | 25400 |
| 2023-05-05 | 27.87 | $8.80 | 40000 |
| 2023-05-04 | 28.23 | $8.85 | 29805 |
| 2023-05-03 | 29.37 | $9.01 | 28435 |
| 2023-05-02 | 29.51 | $9.03 | 33800 |
| 2023-05-01 | 33.86 | $9.59 | 17515 |
| 2023-04-28 | 34.03 | $9.61 | 19000 |
| 2023-04-27 | 34.36 | $9.65 | 58828 |
| 2023-04-26 | 28.64 | $9.30 | 40400 |
| 2023-04-25 | 29.48 | $9.42 | 20748 |
| 2023-04-24 | 30.39 | $9.55 | 22535 |
| 2023-04-21 | 30.46 | $9.56 | 33110 |
| 2023-04-20 | 32.87 | $9.90 | 20835 |
| 2023-04-19 | 33.62 | $10.00 | 24231 |
| 2023-04-18 | 32.46 | $9.92 | 30300 |
| 2023-04-17 | 33.94 | $10.13 | 33900 |
| 2023-04-14 | 27.51 | $9.70 | 26626 |
| 2023-04-13 | 29.47 | $10.01 | 29803 |
| 2023-04-12 | 29.73 | $10.05 | 24400 |
| 2023-04-11 | 31.66 | $10.34 | 29646 |
| 2023-04-10 | 31.07 | $10.30 | 117600 |
| 2023-04-06 | 31.20 | $10.32 | 65227 |
| 2023-04-05 | 28.28 | $10.11 | 68000 |
| 2023-04-04 | 29.23 | $10.28 | 77741 |
| 2023-04-03 | 32.55 | $10.82 | 28000 |
| 2023-03-31 | 30.18 | $10.65 | 38924 |
| 2023-03-30 | 30.78 | $10.75 | 49023 |
| 2023-03-29 | 34.74 | $11.35 | 18327 |
| 2023-03-28 | 37.74 | $11.74 | 36204 |
| 2023-03-27 | 34.87 | $11.53 | 26700 |
| 2023-03-24 | 35.54 | $11.62 | 39134 |
| 2023-03-23 | 35.61 | $11.63 | 19500 |
| 2023-03-22 | 37.72 | $11.92 | 54809 |
| 2023-03-21 | 39.56 | $12.16 | 141300 |
| 2023-03-20 | 24.91 | $11.15 | 45341 |
| 2023-03-17 | 25.43 | $11.24 | 77907 |
| 2023-03-16 | 28.73 | $11.76 | 280463 |
| 2023-03-15 | 20.21 | $11.31 | 46813 |
| 2023-03-14 | 19.80 | $11.29 | 76215 |
| 2023-03-13 | 16.38 | $11.12 | 130848 |
| 2023-03-10 | 24.43 | $12.50 | 210345 |
| 2023-03-09 | 33.49 | $13.30 | 87200 |
| 2023-03-08 | 41.77 | $13.75 | 52600 |
| 2023-03-07 | 40.21 | $13.70 | 81006 |
| 2023-03-06 | 38.65 | $13.65 | 92231 |
| 2023-03-03 | 34.06 | $13.51 | 31746 |
| 2023-03-02 | 33.73 | $13.50 | 32122 |
| 2023-03-01 | 33.89 | $13.51 | 61600 |
| 2023-02-28 | 34.53 | $13.55 | 35715 |
| 2023-02-27 | 35.00 | $13.58 | 35008 |
| 2023-02-24 | 33.28 | $13.52 | 56000 |
| 2023-02-23 | 35.04 | $13.64 | 23700 |
| 2023-02-22 | 35.95 | $13.70 | 194926 |
| 2023-02-21 | 29.61 | $13.48 | 73800 |
| 2023-02-17 | 29.86 | $13.50 | 31495 |
| 2023-02-16 | 29.86 | $13.50 | 341900 |
| 2023-02-15 | 30.22 | $13.53 | 73331 |
| 2023-02-14 | 31.27 | $13.62 | 210100 |
| 2023-02-13 | 33.35 | $13.79 | 23747 |
| 2023-02-10 | 35.89 | $13.98 | 19800 |
| 2023-02-09 | 37.61 | $14.10 | 60514 |
| 2023-02-08 | 39.09 | $14.20 | 193800 |
| 2023-02-07 | 39.39 | $14.22 | 105326 |
| 2023-02-06 | 39.39 | $14.22 | 48000 |
| 2023-02-03 | 34.48 | $14.00 | 106800 |
| 2023-02-02 | 32.60 | $13.92 | 90456 |
| 2023-02-01 | 25.47 | $13.64 | 63200 |
| 2023-01-31 | 26.03 | $13.70 | 42000 |
| 2023-01-30 | 26.21 | $13.72 | 19050 |
| 2023-01-27 | 24.71 | $13.66 | 101145 |
| 2023-01-26 | 33.91 | $14.50 | 17125 |
| 2023-01-25 | 42.96 | $15.00 | 215020 |
| 2023-01-24 | 41.17 | $14.94 | 12625 |
| 2023-01-23 | 41.38 | $14.95 | 17425 |
| 2023-01-20 | 36.88 | $14.80 | 40000 |
| 2023-01-19 | 37.99 | $14.86 | 26153 |
| 2023-01-18 | 39.30 | $14.93 | 6000 |
| 2023-01-17 | 44.96 | $15.20 | 10178 |
| 2023-01-13 | 45.42 | $15.22 | 25037 |
| 2023-01-12 | 52.59 | $15.50 | 11550 |
| 2023-01-11 | 42.41 | $15.17 | 9500 |
| 2023-01-10 | 42.68 | $15.18 | 5501 |
| 2023-01-09 | 43.98 | $15.23 | 12125 |
| 2023-01-06 | 44.49 | $15.25 | 23125 |
| 2023-01-05 | 40.88 | $15.14 | 12000 |
| 2023-01-04 | 42.55 | $15.21 | 9250 |
| 2023-01-03 | 40.91 | $15.16 | 20293 |
| 2022-12-30 | 43.26 | $15.26 | 11625 |
| 2022-12-29 | 38.57 | $15.12 | 17638 |
| 2022-12-28 | 34.92 | $15.02 | 72551 |
| 2022-12-27 | 36.14 | $15.08 | 21413 |
| 2022-12-23 | 36.34 | $15.09 | 15807 |
| 2022-12-22 | 34.25 | $15.03 | 15625 |
| 2022-12-21 | 36.33 | $15.14 | 19250 |
| 2022-12-20 | 32.05 | $15.02 | 13625 |
| 2022-12-19 | 34.24 | $15.14 | 20000 |
| 2022-12-16 | 37.25 | $15.29 | 170183 |
| 2022-12-15 | 37.25 | $15.29 | 19625 |
| 2022-12-14 | 38.69 | $15.36 | 42125 |
| 2022-12-13 | 43.72 | $15.58 | 63033 |
| 2022-12-12 | 39.65 | $15.46 | 19250 |
| 2022-12-09 | 38.24 | $15.42 | 17890 |
| 2022-12-08 | 41.47 | $15.56 | 21250 |
| 2022-12-07 | 42.19 | $15.59 | 25125 |
| 2022-12-06 | 46.57 | $15.76 | 45786 |
| 2022-12-05 | 46.57 | $15.76 | 32625 |
| 2022-12-02 | 48.72 | $15.84 | 18433 |
| 2022-12-01 | 48.72 | $15.84 | 12125 |
| 2022-11-30 | 48.18 | $15.82 | 41803 |
| 2022-11-29 | 47.66 | $15.80 | 14770 |
| 2022-11-28 | 50.57 | $15.92 | 15750 |
| 2022-11-25 | 51.07 | $15.94 | 8250 |
| 2022-11-23 | 49.90 | $15.89 | 36925 |
| 2022-11-22 | 47.29 | $15.78 | 19875 |
| 2022-11-21 | 47.05 | $15.77 | 12500 |
| 2022-11-18 | 49.84 | $15.90 | 23527 |
| 2022-11-17 | 51.63 | $15.98 | 16635 |
| 2022-11-16 | 51.63 | $15.98 | 18886 |
| 2022-11-15 | 52.05 | $16.00 | 14250 |
| 2022-11-14 | 53.93 | $16.09 | 22000 |
| 2022-11-11 | 55.63 | $16.17 | 11750 |
| 2022-11-10 | 59.40 | $16.34 | 50158 |
| 2022-11-09 | 54.58 | $16.06 | 20125 |
| 2022-11-08 | 55.70 | $16.11 | 18138 |
| 2022-11-07 | 57.27 | $16.18 | 23890 |
| 2022-11-04 | 59.31 | $16.27 | 22625 |
| 2022-11-03 | 57.39 | $16.15 | 6508 |
| 2022-11-02 | 55.03 | $16.01 | 54050 |
| 2022-11-01 | 57.85 | $16.14 | 17375 |
| 2022-10-31 | 60.57 | $16.26 | 19625 |
| 2022-10-28 | 60.42 | $16.25 | 34625 |
| 2022-10-27 | 61.52 | $16.30 | 51150 |
| 2022-10-26 | 60.15 | $16.20 | 45875 |
| 2022-10-25 | 66.43 | $16.48 | 55750 |
| 2022-10-24 | 59.55 | $16.00 | 10147 |
| 2022-10-21 | 59.55 | $16.00 | 32875 |
| 2022-10-20 | 55.24 | $15.75 | 21250 |
| 2022-10-19 | 63.46 | $16.07 | 16932 |
| 2022-10-18 | 65.49 | $16.14 | 96000 |
| 2022-10-17 | 59.11 | $15.78 | 34125 |
| 2022-10-14 | 58.71 | $15.76 | 30058 |
| 2022-10-13 | 58.32 | $15.74 | 19250 |
| 2022-10-12 | 48.06 | $15.30 | 8275 |
| 2022-10-11 | 49.11 | $15.34 | 24375 |
| 2022-10-10 | 52.63 | $15.47 | 56125 |
| 2022-10-07 | 48.88 | $15.33 | 8000 |
| 2022-10-06 | 50.23 | $15.38 | 13751 |
| 2022-10-05 | 52.43 | $15.46 | 13875 |
| 2022-10-04 | 51.68 | $15.43 | 22000 |
| 2022-10-03 | 47.73 | $15.28 | 36250 |
| 2022-09-30 | 49.26 | $15.34 | 27250 |
| 2022-09-29 | 53.31 | $15.49 | 39500 |
| 2022-09-28 | 50.48 | $15.38 | 18250 |
| 2022-09-27 | 47.15 | $15.26 | 20781 |
| 2022-09-26 | 47.65 | $15.28 | 19375 |
| 2022-09-23 | 46.56 | $15.24 | 23380 |
| 2022-09-22 | 47.50 | $15.28 | 21553 |
| 2022-09-21 | 52.27 | $15.47 | 14556 |
| 2022-09-20 | 53.62 | $15.52 | 14808 |
| 2022-09-19 | 55.52 | $15.59 | 36646 |
| 2022-09-16 | 53.97 | $15.52 | 49375 |
| 2022-09-15 | 49.68 | $15.34 | 48423 |
| 2022-09-14 | 38.87 | $14.98 | 26125 |
| 2022-09-13 | 38.17 | $14.96 | 27665 |
| 2022-09-12 | 43.10 | $15.17 | 32875 |
| 2022-09-09 | 44.40 | $15.22 | 64753 |
| 2022-09-08 | 45.44 | $15.26 | 21770 |
| 2022-09-07 | 43.56 | $15.20 | 32881 |
| 2022-09-06 | 45.03 | $15.26 | 51750 |
| 2022-09-02 | 46.02 | $15.30 | 25375 |
| 2022-09-01 | 46.02 | $15.30 | 38415 |
| 2022-08-31 | 48.67 | $15.41 | 29625 |
| 2022-08-30 | 48.67 | $15.41 | 39033 |
| 2022-08-29 | 48.43 | $15.40 | 22250 |
| 2022-08-26 | 48.87 | $15.42 | 43750 |
| 2022-08-25 | 52.50 | $15.58 | 24750 |
| 2022-08-24 | 51.43 | $15.53 | 26125 |
| 2022-08-23 | 53.02 | $15.60 | 21125 |
| 2022-08-22 | 54.87 | $15.68 | 21425 |
| 2022-08-19 | 57.73 | $15.80 | 77175 |
| 2022-08-18 | 60.21 | $15.90 | 49625 |
| 2022-08-17 | 58.16 | $15.78 | 33382 |
| 2022-08-16 | 61.42 | $15.91 | 33143 |
| 2022-08-15 | 61.26 | $15.90 | 27183 |
| 2022-08-12 | 59.19 | $15.77 | 48625 |
| 2022-08-11 | 55.15 | $15.54 | 39000 |
| 2022-08-10 | 49.82 | $15.28 | 40251 |
| 2022-08-09 | 50.04 | $15.29 | 24750 |
| 2022-08-08 | 49.41 | $15.26 | 34773 |
| 2022-08-05 | 48.59 | $15.22 | 43750 |
| 2022-08-04 | 49.35 | $15.26 | 48377 |
| 2022-08-03 | 49.35 | $15.26 | 29750 |
| 2022-08-02 | 49.70 | $15.28 | 14000 |
| 2022-08-01 | 51.08 | $15.36 | 22125 |
| 2022-07-29 | 50.43 | $15.32 | 77625 |
| 2022-07-28 | 50.91 | $15.35 | 40125 |
| 2022-07-27 | 49.69 | $15.27 | 41752 |
| 2022-07-26 | 46.68 | $15.08 | 46750 |
| 2022-07-25 | 45.05 | $14.98 | 25500 |
| 2022-07-22 | 45.71 | $15.03 | 57923 |
| 2022-07-21 | 45.71 | $15.03 | 28750 |
| 2022-07-20 | 45.84 | $15.04 | 33875 |
| 2022-07-19 | 46.67 | $15.11 | 32250 |
| 2022-07-18 | 44.90 | $14.98 | 35625 |
| 2022-07-15 | 47.67 | $15.22 | 41186 |
| 2022-07-14 | 41.06 | $14.76 | 65151 |
| 2022-07-13 | 42.16 | $14.86 | 17125 |
| 2022-07-12 | 44.30 | $15.05 | 24545 |
| 2022-07-11 | 42.70 | $14.94 | 23875 |
| 2022-07-08 | 45.17 | $15.16 | 66875 |
| 2022-07-07 | 40.73 | $14.86 | 75375 |
| 2022-07-06 | 44.37 | $15.18 | 21000 |
| 2022-07-05 | 48.76 | $15.52 | 82500 |
| 2022-07-01 | 41.28 | $15.06 | 60797 |
| 2022-06-30 | 41.28 | $15.06 | 46750 |
| 2022-06-29 | 40.60 | $15.02 | 54000 |
| 2022-06-28 | 42.35 | $15.17 | 79250 |
| 2022-06-27 | 43.17 | $15.24 | 142522 |
| 2022-06-24 | 27.94 | $14.44 | 1.8M |
| 2022-06-23 | 32.37 | $14.87 | 155006 |
| 2022-06-22 | 32.60 | $14.89 | 136530 |
| 2022-06-21 | 33.50 | $14.97 | 125126 |
| 2022-06-17 | 30.78 | $14.85 | 153875 |
| 2022-06-16 | 32.57 | $15.02 | 71250 |
| 2022-06-15 | 33.55 | $15.11 | 48061 |
| 2022-06-14 | 31.14 | $15.00 | 42535 |
| 2022-06-13 | 31.74 | $15.06 | 60500 |
| 2022-06-10 | 38.66 | $15.65 | 35255 |
| 2022-06-09 | 42.38 | $15.90 | 71507 |
| 2022-06-08 | 45.91 | $16.11 | 77278 |
| 2022-06-07 | 48.85 | $16.27 | 136260 |
| 2022-06-06 | 50.38 | $16.35 | 60250 |
| 2022-06-03 | 51.54 | $16.41 | 41433 |
| 2022-06-02 | 53.27 | $16.50 | 76625 |
| 2022-06-01 | 55.86 | $16.63 | 72500 |
| 2022-05-31 | 54.74 | $16.56 | 66125 |
| 2022-05-27 | 53.45 | $16.48 | 36375 |
| 2022-05-26 | 50.79 | $16.32 | 42263 |
| 2022-05-25 | 45.23 | $16.02 | 78397 |
| 2022-05-24 | 43.19 | $15.92 | 27421 |
| 2022-05-23 | 44.13 | $15.98 | 32750 |
| 2022-05-20 | 41.10 | $15.83 | 26250 |
| 2022-05-19 | 42.87 | $15.95 | 17552 |
| 2022-05-18 | 45.83 | $16.14 | 47292 |
| 2022-05-17 | 46.47 | $16.18 | 33386 |
| 2022-05-16 | 40.97 | $15.90 | 37625 |
| 2022-05-13 | 46.11 | $16.22 | 49000 |
| 2022-05-12 | 42.70 | $16.06 | 41750 |
| 2022-05-11 | 43.68 | $16.12 | 53551 |
| 2022-05-10 | 42.85 | $16.08 | 43552 |
| 2022-05-09 | 46.45 | $16.30 | 67875 |
| 2022-05-06 | 48.56 | $16.42 | 37653 |
| 2022-05-05 | 50.01 | $16.50 | 84500 |
| 2022-05-04 | 54.63 | $16.74 | 50875 |
| 2022-05-03 | 52.36 | $16.61 | 60625 |
| 2022-05-02 | 53.74 | $16.68 | 67023 |
| 2022-04-29 | 51.13 | $16.53 | 50625 |
| 2022-04-28 | 52.25 | $16.59 | 59671 |
| 2022-04-27 | 51.75 | $16.56 | 59750 |
| 2022-04-26 | 51.26 | $16.53 | 50412 |
| 2022-04-25 | 52.78 | $16.62 | 86375 |
| 2022-04-22 | 59.46 | $16.98 | 57000 |
| 2022-04-21 | 64.19 | $17.20 | 80261 |
| 2022-04-20 | 62.65 | $17.08 | 131875 |
| 2022-04-19 | 37.65 | $15.90 | 92891 |
| 2022-04-18 | 33.35 | $15.78 | 46902 |
| 2022-04-14 | 33.35 | $15.78 | 26375 |
| 2022-04-13 | 34.24 | $15.83 | 61250 |
| 2022-04-12 | 35.68 | $15.91 | 44750 |
| 2022-04-11 | 35.36 | $15.90 | 21875 |
| 2022-04-08 | 35.70 | $15.92 | 21000 |
| 2022-04-07 | 33.88 | $15.86 | 42625 |
| 2022-04-06 | 39.98 | $16.20 | 25387 |
| 2022-04-05 | 43.73 | $16.37 | 14023 |
| 2022-04-04 | 46.14 | $16.47 | 20625 |
| 2022-04-01 | 43.16 | $16.37 | 33625 |
| 2022-03-31 | 49.10 | $16.60 | 37435 |
| 2022-03-30 | 49.10 | $16.60 | 23875 |
| 2022-03-29 | 52.50 | $16.72 | 26500 |
| 2022-03-28 | 52.50 | $16.72 | 19500 |
| 2022-03-25 | 52.00 | $16.70 | 36250 |
| 2022-03-24 | 52.52 | $16.72 | 13625 |
| 2022-03-23 | 51.60 | $16.68 | 23375 |
| 2022-03-22 | 52.57 | $16.72 | 23750 |
| 2022-03-21 | 52.57 | $16.72 | 13750 |
| 2022-03-18 | 52.57 | $16.72 | 81625 |
| 2022-03-17 | 50.57 | $16.62 | 17298 |
| 2022-03-16 | 51.39 | $16.66 | 15000 |
| 2022-03-15 | 51.39 | $16.66 | 28375 |
| 2022-03-14 | 52.16 | $16.70 | 27625 |
| 2022-03-11 | 53.30 | $16.76 | 21125 |
| 2022-03-10 | 51.97 | $16.68 | 10000 |
| 2022-03-09 | 52.68 | $16.72 | 4750 |
| 2022-03-08 | 49.40 | $16.52 | 6921 |
| 2022-03-07 | 49.56 | $16.53 | 22875 |
| 2022-03-04 | 55.11 | $16.85 | 23406 |
| 2022-03-03 | 54.35 | $16.80 | 45756 |
| 2022-03-02 | 51.38 | $16.61 | 26142 |
| 2022-03-01 | 48.72 | $16.45 | 26920 |
| 2022-02-28 | 53.22 | $16.71 | 23643 |
| 2022-02-25 | 56.06 | $16.86 | 29875 |
| 2022-02-24 | 54.04 | $16.73 | 18750 |
| 2022-02-23 | 55.54 | $16.81 | 46375 |
| 2022-02-22 | 56.09 | $16.84 | 22272 |
| 2022-02-18 | 53.61 | $16.67 | 235806 |
| 2022-02-17 | 53.61 | $16.67 | 26028 |
| 2022-02-16 | 55.78 | $16.80 | 23421 |
| 2022-02-15 | 55.52 | $16.78 | 15375 |
| 2022-02-14 | 55.83 | $16.80 | 34375 |
| 2022-02-11 | 51.50 | $16.47 | 11000 |
| 2022-02-10 | 52.54 | $16.54 | 9500 |
| 2022-02-09 | 56.40 | $16.79 | 12511 |
| 2022-02-08 | 57.20 | $16.84 | 22375 |
| 2022-02-07 | 59.44 | $16.98 | 26390 |
| 2022-02-04 | 56.92 | $16.76 | 11293 |
| 2022-02-03 | 56.10 | $16.69 | 59143 |
| 2022-02-02 | 58.05 | $16.82 | 43413 |
| 2022-02-01 | 56.96 | $16.72 | 42518 |
| 2022-01-31 | 49.99 | $16.16 | 88888 |
| 2022-01-28 | 51.70 | $16.28 | 66625 |
| 2022-01-27 | 60.12 | $16.80 | 29877 |
| 2022-01-26 | 55.48 | $16.45 | 144133 |
| 2022-01-25 | 57.67 | $16.57 | 65000 |
| 2022-01-24 | 57.54 | $16.56 | 96791 |
| 2022-01-21 | 48.69 | $15.98 | 505875 |
| 2022-01-20 | 51.13 | $16.12 | 9750 |
| 2022-01-19 | 53.31 | $16.24 | 47625 |
| 2022-01-18 | 60.67 | $16.60 | 14875 |
| 2022-01-14 | 56.73 | $16.35 | 97500 |
| 2022-01-13 | 53.35 | $16.16 | 127875 |
| 2022-01-12 | 51.06 | $16.04 | 27161 |
| 2022-01-11 | 50.29 | $16.00 | 18625 |
| 2022-01-10 | 50.29 | $16.00 | 2186 |
| 2022-01-07 | 50.29 | $16.00 | 6625 |
| 2022-01-06 | 47.06 | $15.82 | 35666 |
| 2022-01-05 | 44.59 | $15.69 | 875 |
| 2022-01-04 | 47.00 | $15.84 | 11625 |
| 2022-01-03 | 47.65 | $15.88 | 5663 |
| 2021-12-31 | 45.12 | $15.74 | 21158 |
| 2021-12-30 | 45.12 | $15.74 | 10560 |
| 2021-12-29 | 44.78 | $15.72 | 17000 |
| 2021-12-28 | 44.78 | $15.72 | 2375 |
| 2021-12-27 | 44.78 | $15.72 | 5875 |
| 2021-12-23 | 47.86 | $15.96 | 1252 |
| 2021-12-22 | 45.48 | $15.80 | 7000 |
| 2021-12-21 | 45.19 | $15.78 | 3158 |
| 2021-12-20 | 41.08 | $15.51 | 39375 |
| 2021-12-17 | 49.90 | $16.18 | 78525 |
| 2021-12-16 | 45.23 | $15.90 | 10875 |
| 2021-12-15 | 42.50 | $15.75 | 7392 |
| 2021-12-14 | 43.46 | $15.82 | 73500 |
| 2021-12-13 | 43.73 | $15.84 | 14250 |
| 2021-12-10 | 48.09 | $16.15 | 3250 |
| 2021-12-09 | 42.66 | $15.84 | 7627 |
| 2021-12-08 | 44.66 | $15.98 | 9250 |
| 2021-12-07 | 47.23 | $16.15 | 14050 |
| 2021-12-06 | 50.64 | $16.36 | 1808 |
| 2021-12-03 | 46.25 | $16.11 | 1750 |
| 2021-12-02 | 49.60 | $16.31 | 3665 |
| 2021-12-01 | 45.06 | $16.07 | 8521 |
| 2021-11-30 | 45.38 | $16.09 | 30027 |
| 2021-11-29 | 46.49 | $16.16 | 28000 |
| 2021-11-26 | 49.10 | $16.32 | 2500 |
| 2021-11-24 | 54.96 | $16.64 | 1155 |
| 2021-11-23 | 52.25 | $16.48 | 1548 |
| 2021-11-22 | 53.79 | $16.56 | 6010 |
| 2021-11-19 | 51.77 | $16.44 | 4375 |
| 2021-11-18 | 56.03 | $16.66 | 25125 |
| 2021-11-17 | 53.73 | $16.52 | 17877 |
| 2021-11-16 | 56.54 | $16.66 | 98750 |
| 2021-11-15 | 55.92 | $16.62 | 7750 |
| 2021-11-12 | 50.30 | $16.29 | 2500 |
| 2021-11-11 | 50.48 | $16.30 | 10125 |
| 2021-11-10 | 51.02 | $16.33 | 8875 |
| 2021-11-09 | 52.98 | $16.44 | 8125 |
| 2021-11-08 | 55.55 | $16.58 | 18750 |
| 2021-11-05 | 52.07 | $16.36 | 122415 |
| 2021-11-04 | 60.69 | $16.78 | 24125 |
| 2021-11-03 | 63.80 | $16.91 | 17500 |
| 2021-11-02 | 62.82 | $16.84 | 8625 |
| 2021-11-01 | 63.28 | $16.86 | 20625 |
| 2021-10-29 | 56.26 | $16.40 | 11625 |
| 2021-10-28 | 53.70 | $16.26 | 10753 |
| 2021-10-27 | 55.01 | $16.32 | 1375 |
| 2021-10-26 | 58.40 | $16.47 | 5125 |
| 2021-10-25 | 59.56 | $16.52 | 5000 |
| 2021-10-22 | 58.94 | $16.48 | 22125 |
| 2021-10-21 | 59.81 | $16.52 | 8513 |
| 2021-10-20 | 59.38 | $16.49 | 16750 |
| 2021-10-19 | 64.14 | $16.71 | 27000 |
| 2021-10-18 | 65.04 | $16.75 | 9061 |
| 2021-10-15 | 59.04 | $16.31 | 211125 |
| 2021-10-14 | 54.29 | $16.03 | 7375 |
| 2021-10-13 | 54.93 | $16.06 | 9175 |
| 2021-10-12 | 58.47 | $16.22 | 4000 |
| 2021-10-11 | 58.15 | $16.20 | 11375 |
| 2021-10-08 | 57.84 | $16.18 | 9391 |
| 2021-10-07 | 58.46 | $16.21 | 5681 |
| 2021-10-06 | 56.86 | $16.10 | 16750 |
| 2021-10-05 | 57.24 | $16.12 | 47625 |
| 2021-10-04 | 53.40 | $15.86 | 3500 |
| 2021-10-01 | 55.21 | $15.96 | 20750 |
| 2021-09-30 | 55.93 | $16.00 | 682 |
| 2021-09-29 | 53.78 | $15.85 | 17671 |
| 2021-09-28 | 53.95 | $15.86 | 2311 |
| 2021-09-27 | 55.08 | $15.93 | 8675 |
| 2021-09-24 | 50.40 | $15.60 | 9750 |
| 2021-09-23 | 49.18 | $15.52 | 3777 |
| 2021-09-22 | 51.28 | $15.66 | 6505 |
| 2021-09-21 | 49.52 | $15.54 | 7522 |
| 2021-09-20 | 47.89 | $15.43 | 11875 |
| 2021-09-17 | 55.49 | $15.92 | 18502 |
| 2021-09-16 | 50.29 | $15.58 | 17023 |
| 2021-09-15 | 52.70 | $15.72 | 11625 |
| 2021-09-14 | 49.59 | $15.53 | 13500 |
| 2021-09-13 | 52.34 | $15.69 | 8305 |
| 2021-09-10 | 53.94 | $15.78 | 18375 |
| 2021-09-09 | 57.27 | $15.96 | 49875 |
| 2021-09-08 | 56.12 | $15.88 | 19385 |
| 2021-09-07 | 55.84 | $15.86 | 23125 |
| 2021-09-03 | 54.17 | $15.74 | 9875 |
| 2021-09-02 | 57.26 | $15.92 | 6000 |
| 2021-09-01 | 56.34 | $15.85 | 16750 |
| 2021-08-31 | 55.95 | $15.82 | 4155 |
| 2021-08-30 | 53.89 | $15.66 | 5000 |
| 2021-08-27 | 57.06 | $15.86 | 19911 |
| 2021-08-26 | 55.70 | $15.75 | 6177 |
| 2021-08-25 | 54.45 | $15.65 | 10273 |
| 2021-08-24 | 54.45 | $15.65 | 6532 |
| 2021-08-23 | 57.99 | $15.89 | 15920 |
| 2021-08-20 | 61.81 | $16.13 | 30653 |
| 2021-08-19 | 58.45 | $15.82 | 9500 |
| 2021-08-18 | 60.07 | $15.92 | 12931 |
| 2021-08-17 | 59.86 | $15.90 | 15426 |
| 2021-08-16 | 60.16 | $15.92 | 11250 |
| 2021-08-13 | 57.08 | $15.62 | 10500 |
| 2021-08-12 | 58.81 | $15.74 | 20760 |
| 2021-08-11 | 58.20 | $15.68 | 32000 |
| 2021-08-10 | 61.93 | $15.94 | 8136 |
| 2021-08-09 | 60.83 | $15.82 | 17393 |
| 2021-08-06 | 61.68 | $15.88 | 38896 |
| 2021-08-05 | 60.19 | $15.71 | 16308 |
| 2021-08-04 | 58.38 | $15.51 | 12672 |
| 2021-08-03 | 57.36 | $15.40 | 31875 |
| 2021-08-02 | 57.73 | $15.43 | 8375 |
| 2021-07-30 | 55.68 | $15.20 | 37258 |
| 2021-07-29 | 55.05 | $15.13 | 81268 |
| 2021-07-28 | 53.35 | $14.94 | 31250 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.36
2026-07-24
Close Price
$18.00
Vol: 92521
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -22.36 | $18.00 | 92521 |
| 2026-07-23 | -43.48 | $17.66 | 102400 |
| 2026-07-22 | -33.54 | $17.82 | 166535 |
| 2026-07-21 | -34.78 | $17.80 | 96766 |
| 2026-07-20 | -46.86 | $17.54 | 86200 |
| 2026-07-17 | -27.84 | $17.82 | 104400 |
| 2026-07-16 | -5.47 | $18.21 | 135600 |
| 2026-07-15 | -16.27 | $17.70 | 101622 |
| 2026-07-14 | -28.92 | $17.49 | 138032 |
| 2026-07-13 | -24.70 | $17.56 | 120400 |
| 2026-07-10 | -39.76 | $17.31 | 65210 |
| 2026-07-09 | -39.16 | $17.32 | 76600 |
| 2026-07-08 | -57.83 | $17.01 | 151036 |
| 2026-07-07 | -40.11 | $17.26 | 147700 |
| 2026-07-06 | -30.61 | $17.37 | 99000 |
| 2026-07-02 | -23.47 | $17.47 | 114000 |
| 2026-07-01 | -0.89 | $17.89 | 200310 |
| 2026-06-30 | -11.90 | $17.50 | 106412 |
| 2026-06-29 | -13.06 | $17.46 | 189200 |
| 2026-06-26 | -9.46 | $17.54 | 574700 |
| 2026-06-25 | -20.72 | $17.29 | 145446 |
| 2026-06-24 | -4.57 | $17.41 | 233504 |
| 2026-06-23 | 0.00 | $17.24 | 400329 |
| 2026-06-22 | -5.00 | $16.86 | 348368 |
| 2026-06-18 | -18.99 | $16.63 | 378344 |
| 2026-06-17 | -34.81 | $16.38 | 169100 |
| 2026-06-16 | -18.45 | $16.62 | 149900 |
| 2026-06-15 | -21.43 | $16.57 | 258444 |
| 2026-06-12 | -4.94 | $16.79 | 429806 |
| 2026-06-11 | -5.88 | $16.69 | 562149 |
| 2026-06-10 | -13.07 | $16.58 | 407100 |
| 2026-06-09 | -20.26 | $16.47 | 356400 |
| 2026-06-08 | -8.70 | $16.30 | 288823 |
| 2026-06-05 | -10.91 | $16.23 | 295341 |
| 2026-06-04 | -17.89 | $16.03 | 137522 |
| 2026-06-03 | -56.84 | $15.66 | 129900 |
| 2026-06-02 | -11.58 | $16.09 | 311700 |
| 2026-06-01 | -50.57 | $15.68 | 250618 |
| 2026-05-29 | -39.08 | $15.78 | 117000 |
| 2026-05-28 | -41.38 | $15.76 | 90238 |
| 2026-05-27 | -36.78 | $15.80 | 179200 |
| 2026-05-26 | -33.68 | $15.88 | 123522 |
| 2026-05-22 | -51.58 | $15.71 | 134700 |
| 2026-05-21 | -47.37 | $15.75 | 202100 |
| 2026-05-20 | -87.34 | $15.65 | 340800 |
| 2026-05-19 | -94.94 | $15.41 | 572600 |
| 2026-05-18 | -93.63 | $15.47 | 334100 |
| 2026-05-15 | -98.73 | $15.31 | 86304 |
| 2026-05-14 | -91.67 | $15.55 | 135829 |
| 2026-05-13 | -94.70 | $15.37 | 96813 |
| 2026-05-12 | -90.97 | $15.49 | 125700 |
| 2026-05-11 | -87.85 | $15.59 | 144100 |
| 2026-05-08 | -82.55 | $15.76 | 107045 |
| 2026-05-07 | -81.00 | $15.81 | 334000 |
| 2026-05-06 | -79.44 | $15.86 | 258910 |
| 2026-05-05 | -82.87 | $15.75 | 365102 |
| 2026-05-04 | -82.48 | $15.68 | 196600 |
| 2026-05-01 | -78.51 | $15.78 | 208200 |
| 2026-04-30 | -78.80 | $15.66 | 116203 |
| 2026-04-29 | -81.38 | $15.57 | 183500 |
| 2026-04-28 | -75.64 | $15.77 | 252008 |
| 2026-04-27 | -76.50 | $15.74 | 280834 |
| 2026-04-24 | -77.27 | $15.69 | 102915 |
| 2026-04-23 | -77.56 | $15.68 | 126700 |
| 2026-04-22 | -37.78 | $15.73 | 182700 |
| 2026-04-21 | -45.00 | $15.44 | 98600 |
| 2026-04-20 | -25.69 | $15.61 | 175439 |
| 2026-04-17 | -24.82 | $15.55 | 186217 |
| 2026-04-16 | -37.42 | $15.34 | 129200 |
| 2026-04-15 | -32.65 | $15.41 | 98200 |
| 2026-04-14 | -27.89 | $15.48 | 193500 |
| 2026-04-13 | -27.40 | $15.48 | 123822 |
| 2026-04-10 | -27.40 | $15.48 | 134425 |
| 2026-04-09 | -17.83 | $15.60 | 202600 |
| 2026-04-08 | -24.20 | $15.50 | 112315 |
| 2026-04-07 | -22.76 | $15.26 | 152400 |
| 2026-04-06 | -21.95 | $15.27 | 133032 |
| 2026-04-02 | -26.83 | $15.21 | 65411 |
| 2026-04-01 | -27.64 | $15.20 | 58900 |
| 2026-03-31 | -28.46 | $15.19 | 52749 |
| 2026-03-30 | -42.62 | $15.01 | 66340 |
| 2026-03-27 | -53.03 | $14.93 | 31000 |
| 2026-03-26 | -53.69 | $15.00 | 54600 |
| 2026-03-25 | -46.01 | $15.19 | 41604 |
| 2026-03-24 | -51.83 | $15.10 | 50800 |
| 2026-03-23 | -53.66 | $15.07 | 143918 |
| 2026-03-20 | -90.63 | $14.65 | 108112 |
| 2026-03-19 | -92.01 | $14.60 | 55303 |
| 2026-03-18 | -95.59 | $14.47 | 57404 |
| 2026-03-17 | -87.33 | $14.77 | 73442 |
| 2026-03-16 | -84.85 | $14.86 | 52607 |
| 2026-03-13 | -90.36 | $14.66 | 46820 |
| 2026-03-12 | -91.46 | $14.62 | 53546 |
| 2026-03-11 | -93.10 | $14.70 | 47813 |
| 2026-03-10 | -83.91 | $15.02 | 54523 |
| 2026-03-09 | -85.06 | $14.98 | 55909 |
| 2026-03-06 | -88.92 | $14.97 | 61136 |
| 2026-03-05 | -97.59 | $15.10 | 50500 |
| 2026-03-04 | -89.08 | $15.41 | 54300 |
| 2026-03-03 | -92.25 | $15.32 | 49001 |
| 2026-03-02 | -88.03 | $15.44 | 65900 |
| 2026-02-27 | -85.03 | $15.44 | 63300 |
| 2026-02-26 | -70.32 | $15.76 | 77710 |
| 2026-02-25 | -69.04 | $15.71 | 60639 |
| 2026-02-24 | -79.57 | $15.37 | 54500 |
| 2026-02-23 | -73.99 | $15.55 | 45835 |
| 2026-02-20 | -29.88 | $15.86 | 50600 |
| 2026-02-19 | -36.59 | $15.75 | 29312 |
| 2026-02-18 | -20.47 | $15.91 | 53700 |
| 2026-02-17 | -6.73 | $16.19 | 94500 |
| 2026-02-13 | -26.01 | $15.76 | 91100 |
| 2026-02-12 | -31.88 | $15.61 | 52900 |
| 2026-02-11 | -29.11 | $15.65 | 44200 |
| 2026-02-10 | -22.63 | $15.79 | 35800 |
| 2026-02-09 | -15.79 | $15.95 | 70327 |
| 2026-02-06 | -14.17 | $15.99 | 81517 |
| 2026-02-05 | -10.55 | $15.72 | 62012 |
| 2026-02-04 | -8.11 | $15.76 | 45100 |
| 2026-02-03 | -11.20 | $15.60 | 40643 |
| 2026-02-02 | -5.75 | $15.51 | 84500 |
| 2026-01-30 | -12.87 | $15.14 | 44722 |
| 2026-01-29 | -11.88 | $15.16 | 29821 |
| 2026-01-28 | -27.72 | $14.84 | 25233 |
| 2026-01-27 | -23.76 | $14.92 | 24600 |
| 2026-01-26 | -19.31 | $15.01 | 17815 |
| 2026-01-23 | -24.75 | $14.90 | 37200 |
| 2026-01-22 | -1.02 | $15.33 | 55700 |
| 2026-01-21 | -11.34 | $15.10 | 54000 |
| 2026-01-20 | -34.82 | $14.11 | 21500 |
| 2026-01-16 | -16.96 | $14.31 | 31535 |
| 2026-01-15 | -12.04 | $14.33 | 23200 |
| 2026-01-14 | -27.84 | $14.08 | 19400 |
| 2026-01-13 | -30.93 | $14.05 | 22800 |
| 2026-01-12 | -38.00 | $13.97 | 61900 |
| 2026-01-09 | -23.53 | $14.07 | 24600 |
| 2026-01-08 | -27.41 | $13.98 | 35621 |
| 2026-01-07 | -52.17 | $13.63 | 29720 |
| 2026-01-06 | -49.67 | $13.59 | 34000 |
| 2026-01-05 | -33.99 | $13.83 | 68933 |
| 2026-01-02 | -25.49 | $13.96 | 24000 |
| 2025-12-31 | -26.99 | $13.91 | 20318 |
| 2025-12-30 | -27.65 | $13.88 | 62935 |
| 2025-12-29 | -24.12 | $13.94 | 15800 |
| 2025-12-26 | -25.28 | $13.90 | 10514 |
| 2025-12-24 | -33.15 | $13.76 | 11903 |
| 2025-12-23 | -34.27 | $13.74 | 20846 |
| 2025-12-22 | -26.18 | $13.85 | 22100 |
| 2025-12-19 | -20.00 | $13.93 | 51200 |
| 2025-12-18 | -16.06 | $14.00 | 61934 |
| 2025-12-17 | -15.91 | $14.00 | 43700 |
| 2025-12-16 | -11.48 | $14.00 | 54900 |
| 2025-12-15 | -10.10 | $14.00 | 48500 |
| 2025-12-12 | -11.30 | $13.70 | 77800 |
| 2025-12-11 | -12.23 | $13.35 | 112737 |
| 2025-12-10 | -22.40 | $13.10 | 198400 |
| 2025-12-09 | -31.20 | $12.99 | 27945 |
| 2025-12-08 | -22.43 | $12.96 | 15009 |
| 2025-12-05 | -23.36 | $12.95 | 15000 |
| 2025-12-04 | -13.21 | $13.05 | 24028 |
| 2025-12-03 | -16.81 | $13.00 | 26700 |
| 2025-12-02 | -42.06 | $12.66 | 11828 |
| 2025-12-01 | -42.06 | $12.66 | 27000 |
| 2025-11-28 | -38.10 | $12.71 | 11715 |
| 2025-11-26 | -33.33 | $12.76 | 109330 |
| 2025-11-25 | -35.29 | $12.71 | 19700 |
| 2025-11-24 | -51.47 | $12.49 | 14200 |
| 2025-11-21 | -40.32 | $12.57 | 36323 |
| 2025-11-20 | -69.35 | $12.21 | 16303 |
| 2025-11-19 | -73.39 | $12.16 | 20500 |
| 2025-11-18 | -66.94 | $12.24 | 19219 |
| 2025-11-17 | -70.16 | $12.20 | 26500 |
| 2025-11-14 | -39.52 | $12.58 | 113505 |
| 2025-11-13 | -41.13 | $12.56 | 13600 |
| 2025-11-12 | -40.32 | $12.57 | 15849 |
| 2025-11-11 | -55.65 | $12.38 | 11023 |
| 2025-11-10 | -52.42 | $12.42 | 9314 |
| 2025-11-07 | -62.10 | $12.30 | 11900 |
| 2025-11-06 | -66.13 | $12.25 | 10800 |
| 2025-11-05 | -59.68 | $12.33 | 15200 |
| 2025-11-04 | -80.65 | $12.07 | 12400 |
| 2025-11-03 | -77.42 | $12.11 | 11700 |
| 2025-10-31 | -68.55 | $12.22 | 13210 |
| 2025-10-30 | -58.06 | $12.35 | 24500 |
| 2025-10-29 | -88.55 | $11.98 | 48910 |
| 2025-10-28 | -52.89 | $12.50 | 16833 |
| 2025-10-27 | -56.93 | $12.52 | 15800 |
| 2025-10-24 | -33.58 | $12.84 | 21144 |
| 2025-10-23 | -79.50 | $12.26 | 13000 |
| 2025-10-22 | -60.25 | $12.57 | 33534 |
| 2025-10-21 | -81.33 | $12.24 | 13600 |
| 2025-10-20 | -90.40 | $12.10 | 23000 |
| 2025-10-17 | -93.22 | $12.05 | 23811 |
| 2025-10-16 | -90.37 | $12.11 | 18421 |
| 2025-10-15 | -58.46 | $12.74 | 16500 |
| 2025-10-14 | -48.72 | $12.93 | 31600 |
| 2025-10-13 | -92.31 | $12.08 | 44100 |
| 2025-10-10 | -98.88 | $12.11 | 40000 |
| 2025-10-09 | -95.92 | $12.47 | 15531 |
| 2025-10-08 | -91.10 | $12.55 | 20020 |
| 2025-10-07 | -95.89 | $12.48 | 21400 |
| 2025-10-06 | -86.96 | $12.68 | 30500 |
| 2025-10-03 | -86.96 | $12.68 | 27904 |
| 2025-10-02 | -90.58 | $12.63 | 22835 |
| 2025-10-01 | -97.22 | $12.83 | 16200 |
| 2025-09-30 | -85.85 | $12.97 | 29800 |
| 2025-09-29 | -94.74 | $12.98 | 25709 |
| 2025-09-26 | -81.71 | $13.21 | 18800 |
| 2025-09-25 | -70.73 | $13.30 | 19439 |
| 2025-09-24 | -70.73 | $13.30 | 12800 |
| 2025-09-23 | -63.41 | $13.36 | 23000 |
| 2025-09-22 | -56.10 | $13.42 | 20800 |
| 2025-09-19 | -58.33 | $13.39 | 115900 |
| 2025-09-18 | -1.03 | $13.87 | 35900 |
| 2025-09-17 | -54.12 | $13.30 | 38529 |
| 2025-09-16 | -34.52 | $13.45 | 15335 |
| 2025-09-15 | -32.69 | $13.40 | 9700 |
| 2025-09-12 | -41.35 | $13.31 | 21300 |
| 2025-09-11 | -24.04 | $13.49 | 19900 |
| 2025-09-10 | -44.23 | $13.28 | 19122 |
| 2025-09-09 | -36.29 | $13.29 | 29741 |
| 2025-09-08 | -28.19 | $13.32 | 41917 |
| 2025-09-05 | -24.83 | $13.37 | 14625 |
| 2025-09-04 | -14.09 | $13.53 | 28600 |
| 2025-09-03 | -18.12 | $13.47 | 29400 |
| 2025-09-02 | -15.44 | $13.51 | 26814 |
| 2025-08-29 | -11.41 | $13.57 | 29030 |
| 2025-08-28 | -12.75 | $13.55 | 21100 |
| 2025-08-27 | -6.71 | $13.64 | 261800 |
| 2025-08-26 | -10.07 | $13.59 | 37900 |
| 2025-08-25 | -24.82 | $13.31 | 48440 |
| 2025-08-22 | -3.55 | $13.61 | 52521 |
| 2025-08-21 | -46.03 | $12.93 | 10746 |
| 2025-08-20 | -45.27 | $13.06 | 15800 |
| 2025-08-19 | -55.17 | $13.03 | 22200 |
| 2025-08-18 | -66.09 | $12.84 | 25400 |
| 2025-08-15 | -66.67 | $12.83 | 49840 |
| 2025-08-14 | -50.00 | $13.12 | 19000 |
| 2025-08-13 | -47.70 | $13.16 | 30300 |
| 2025-08-12 | -55.75 | $13.02 | 36623 |
| 2025-08-11 | -90.23 | $12.42 | 28422 |
| 2025-08-08 | -99.42 | $12.28 | 23002 |
| 2025-08-07 | -94.77 | $12.36 | 19702 |
| 2025-08-06 | -89.53 | $12.45 | 19001 |
| 2025-08-05 | -87.79 | $12.48 | 29941 |
| 2025-08-04 | -90.18 | $12.52 | 35300 |
| 2025-08-01 | -92.02 | $12.49 | 49000 |
| 2025-07-31 | -77.12 | $12.81 | 41232 |
| 2025-07-30 | -57.65 | $12.86 | 43214 |
| 2025-07-29 | -43.81 | $13.00 | 25209 |
| 2025-07-28 | -37.17 | $13.15 | 60400 |
| 2025-07-25 | -31.42 | $13.28 | 30100 |
| 2025-07-24 | -32.74 | $13.25 | 39800 |
| 2025-07-23 | -11.30 | $13.73 | 44833 |
| 2025-07-22 | -12.33 | $13.68 | 51112 |
| 2025-07-21 | -17.57 | $13.24 | 40100 |
| 2025-07-18 | -18.00 | $13.21 | 56100 |
| 2025-07-17 | -13.20 | $13.33 | 35507 |
| 2025-07-16 | -12.25 | $13.35 | 42210 |
| 2025-07-15 | -21.74 | $13.11 | 37400 |
| 2025-07-14 | -5.95 | $13.50 | 83600 |
| 2025-07-11 | -17.53 | $13.20 | 78500 |
| 2025-07-10 | -24.50 | $13.01 | 27900 |
| 2025-07-09 | -13.65 | $13.28 | 37821 |
| 2025-07-08 | -2.97 | $13.42 | 38800 |
| 2025-07-07 | -3.43 | $12.82 | 46024 |
| 2025-07-03 | -4.88 | $12.69 | 43400 |
| 2025-07-02 | -11.94 | $12.31 | 89200 |
| 2025-07-01 | -33.04 | $11.90 | 154200 |
| 2025-06-30 | -28.72 | $11.80 | 54000 |
| 2025-06-27 | -34.04 | $11.75 | 291500 |
| 2025-06-26 | -23.33 | $11.82 | 36729 |
| 2025-06-25 | -24.44 | $11.81 | 18722 |
| 2025-06-24 | -28.89 | $11.77 | 45800 |
| 2025-06-23 | -31.03 | $11.73 | 18621 |
| 2025-06-20 | -75.86 | $11.34 | 101000 |
| 2025-06-18 | -51.72 | $11.55 | 27820 |
| 2025-06-17 | -81.61 | $11.29 | 43200 |
| 2025-06-16 | -75.58 | $11.35 | 20503 |
| 2025-06-13 | -70.93 | $11.39 | 30900 |
| 2025-06-12 | -68.67 | $11.43 | 16224 |
| 2025-06-11 | -68.48 | $11.46 | 29215 |
| 2025-06-10 | -65.04 | $11.60 | 44003 |
| 2025-06-09 | -78.05 | $11.44 | 35400 |
| 2025-06-06 | -82.50 | $11.41 | 15436 |
| 2025-06-05 | -91.67 | $11.30 | 32800 |
| 2025-06-04 | -85.00 | $11.38 | 17400 |
| 2025-06-03 | -73.33 | $11.52 | 10733 |
| 2025-06-02 | -82.50 | $11.41 | 15000 |
| 2025-05-30 | -61.67 | $11.66 | 20100 |
| 2025-05-29 | -59.17 | $11.69 | 12244 |
| 2025-05-28 | -67.50 | $11.59 | 16840 |
| 2025-05-27 | -44.44 | $11.80 | 38800 |
| 2025-05-23 | -61.39 | $11.43 | 122400 |
| 2025-05-22 | -59.49 | $11.46 | 28920 |
| 2025-05-21 | -48.13 | $11.63 | 21230 |
| 2025-05-20 | -33.74 | $11.85 | 17221 |
| 2025-05-19 | -22.45 | $11.85 | 14100 |
| 2025-05-16 | -18.39 | $11.92 | 28500 |
| 2025-05-15 | -16.73 | $11.95 | 12300 |
| 2025-05-14 | -22.10 | $11.79 | 21813 |
| 2025-05-13 | -18.48 | $11.89 | 40000 |
| 2025-05-12 | -14.79 | $11.83 | 31309 |
| 2025-05-09 | -23.74 | $11.60 | 23427 |
| 2025-05-08 | -16.73 | $11.78 | 66206 |
| 2025-05-07 | -17.74 | $11.55 | 37338 |
| 2025-05-06 | -11.69 | $11.70 | 143739 |
| 2025-05-05 | -20.00 | $11.49 | 16300 |
| 2025-05-02 | -15.60 | $11.60 | 32735 |
| 2025-05-01 | -11.06 | $11.42 | 40624 |
| 2025-04-30 | -3.98 | $11.42 | 49700 |
| 2025-04-29 | -1.49 | $11.47 | 31900 |
| 2025-04-28 | -0.57 | $11.24 | 488822 |
| 2025-04-25 | -9.49 | $10.92 | 123500 |
| 2025-04-24 | -2.58 | $11.00 | 18500 |
| 2025-04-23 | -8.44 | $10.90 | 62600 |
| 2025-04-22 | -30.28 | $10.48 | 50819 |
| 2025-04-21 | -65.49 | $9.98 | 15700 |
| 2025-04-17 | -66.20 | $9.97 | 46506 |
| 2025-04-16 | -81.69 | $9.75 | 20800 |
| 2025-04-15 | -73.24 | $9.87 | 38000 |
| 2025-04-14 | -73.94 | $9.86 | 32600 |
| 2025-04-11 | -64.79 | $9.99 | 29445 |
| 2025-04-10 | -66.90 | $9.96 | 45800 |
| 2025-04-09 | -25.35 | $10.55 | 44600 |
| 2025-04-08 | -83.61 | $9.69 | 31700 |
| 2025-04-07 | -80.15 | $9.76 | 35129 |
| 2025-04-04 | -82.79 | $9.84 | 40700 |
| 2025-04-03 | -97.92 | $9.96 | 41416 |
| 2025-04-02 | -27.78 | $10.65 | 22200 |
| 2025-04-01 | -44.44 | $10.55 | 20836 |
| 2025-03-31 | -60.42 | $10.57 | 69603 |
| 2025-03-28 | -61.40 | $10.66 | 13724 |
| 2025-03-27 | -63.24 | $10.68 | 24949 |
| 2025-03-26 | -77.30 | $10.42 | 13448 |
| 2025-03-25 | -98.38 | $10.03 | 20845 |
| 2025-03-24 | -85.41 | $10.27 | 39800 |
| 2025-03-21 | -90.27 | $10.18 | 46226 |
| 2025-03-20 | -76.22 | $10.44 | 9000 |
| 2025-03-19 | -72.50 | $10.55 | 9535 |
| 2025-03-18 | -87.98 | $10.25 | 18628 |
| 2025-03-17 | -94.02 | $10.14 | 11548 |
| 2025-03-14 | -79.67 | $10.49 | 9128 |
| 2025-03-13 | -99.59 | $10.01 | 9600 |
| 2025-03-12 | -93.01 | $10.31 | 11424 |
| 2025-03-11 | -88.69 | $10.46 | 15200 |
| 2025-03-10 | -98.92 | $10.18 | 11200 |
| 2025-03-07 | -86.12 | $10.82 | 16015 |
| 2025-03-06 | -93.47 | $10.64 | 21728 |
| 2025-03-05 | -95.92 | $10.58 | 27700 |
| 2025-03-04 | -100.00 | $10.53 | 12000 |
| 2025-03-03 | -87.26 | $11.08 | 11600 |
| 2025-02-28 | -52.83 | $11.81 | 14700 |
| 2025-02-27 | -60.85 | $11.64 | 13900 |
| 2025-02-26 | -72.64 | $11.39 | 26800 |
| 2025-02-25 | -99.52 | $10.87 | 40500 |
| 2025-02-24 | -95.12 | $11.00 | 26319 |
| 2025-02-21 | -98.45 | $11.05 | 36200 |
| 2025-02-20 | -91.61 | $11.64 | 22700 |
| 2025-02-19 | -73.43 | $11.90 | 22329 |
| 2025-02-18 | -78.32 | $11.83 | 24741 |
| 2025-02-14 | -62.94 | $12.05 | 10100 |
| 2025-02-13 | -46.15 | $12.29 | 11800 |
| 2025-02-12 | -50.35 | $12.23 | 14148 |
| 2025-02-11 | -32.12 | $12.42 | 11500 |
| 2025-02-10 | -19.05 | $12.63 | 11900 |
| 2025-02-07 | -43.45 | $12.22 | 7208 |
| 2025-02-06 | -20.24 | $12.61 | 14124 |
| 2025-02-05 | -30.36 | $12.44 | 20837 |
| 2025-02-04 | -72.20 | $11.89 | 7600 |
| 2025-02-03 | -68.61 | $11.97 | 14500 |
| 2025-01-31 | -64.13 | $12.07 | 16230 |
| 2025-01-30 | -50.67 | $12.37 | 19100 |
| 2025-01-29 | -55.16 | $12.27 | 9612 |
| 2025-01-28 | -43.05 | $12.54 | 15300 |
| 2025-01-27 | -34.98 | $12.72 | 20904 |
| 2025-01-24 | -60.54 | $12.15 | 13936 |
| 2025-01-23 | -73.09 | $11.87 | 10430 |
| 2025-01-22 | -85.20 | $11.60 | 22924 |
| 2025-01-21 | -54.71 | $12.28 | 8800 |
| 2025-01-17 | -81.25 | $11.81 | 17133 |
| 2025-01-16 | -83.68 | $11.74 | 9711 |
| 2025-01-15 | -64.93 | $12.28 | 12340 |
| 2025-01-14 | -80.56 | $11.83 | 27537 |
| 2025-01-13 | -93.75 | $11.45 | 14241 |
| 2025-01-10 | -94.10 | $11.49 | 27705 |
| 2025-01-08 | -91.64 | $11.75 | 20003 |
| 2025-01-07 | -100.00 | $11.51 | 22030 |
| 2025-01-06 | -89.33 | $12.12 | 39115 |
| 2025-01-03 | -45.59 | $13.27 | 30300 |
| 2025-01-02 | -78.93 | $12.40 | 9339 |
| 2024-12-31 | -72.41 | $12.57 | 22411 |
| 2024-12-30 | -68.97 | $12.66 | 12800 |
| 2024-12-27 | -90.42 | $12.10 | 20800 |
| 2024-12-26 | -66.67 | $12.72 | 12600 |
| 2024-12-24 | -80.84 | $12.35 | 14439 |
| 2024-12-23 | -89.81 | $12.12 | 11700 |
| 2024-12-20 | -77.98 | $12.80 | 121306 |
| 2024-12-19 | -77.98 | $12.80 | 19067 |
| 2024-12-18 | -94.04 | $12.45 | 26424 |
| 2024-12-17 | -52.47 | $13.65 | 15100 |
| 2024-12-16 | -47.53 | $13.73 | 8629 |
| 2024-12-13 | -50.62 | $13.68 | 4900 |
| 2024-12-12 | -52.47 | $13.65 | 7514 |
| 2024-12-11 | -30.86 | $14.00 | 19830 |
| 2024-12-10 | -31.48 | $13.99 | 22000 |
| 2024-12-09 | -32.72 | $13.97 | 10700 |
| 2024-12-06 | -37.04 | $13.90 | 6825 |
| 2024-12-05 | -42.59 | $13.81 | 10023 |
| 2024-12-04 | -31.48 | $13.99 | 19715 |
| 2024-12-03 | -40.00 | $13.80 | 10700 |
| 2024-12-02 | -29.14 | $13.99 | 26915 |
| 2024-11-29 | -6.86 | $14.38 | 10105 |
| 2024-11-27 | -32.57 | $13.93 | 10025 |
| 2024-11-26 | -49.14 | $13.64 | 18200 |
| 2024-11-25 | -34.29 | $13.90 | 28700 |
| 2024-11-22 | -38.46 | $13.79 | 16808 |
| 2024-11-21 | -36.69 | $13.82 | 15229 |
| 2024-11-20 | -69.82 | $13.26 | 14234 |
| 2024-11-19 | -73.96 | $13.19 | 16316 |
| 2024-11-18 | -74.56 | $13.18 | 33812 |
| 2024-11-15 | -38.20 | $13.76 | 15741 |
| 2024-11-14 | -51.69 | $13.52 | 34816 |
| 2024-11-13 | -48.88 | $13.57 | 19200 |
| 2024-11-12 | -38.20 | $13.76 | 36640 |
| 2024-11-11 | -34.83 | $13.82 | 35027 |
| 2024-11-08 | -30.90 | $13.89 | 15728 |
| 2024-11-07 | -44.26 | $13.63 | 32700 |
| 2024-11-06 | -20.69 | $14.00 | 88819 |
| 2024-11-05 | -60.39 | $13.00 | 13902 |
| 2024-11-04 | -61.68 | $12.90 | 7900 |
| 2024-11-01 | -59.28 | $12.94 | 19424 |
| 2024-10-31 | -53.89 | $13.03 | 10037 |
| 2024-10-30 | -55.69 | $13.00 | 16900 |
| 2024-10-29 | -33.53 | $13.37 | 13308 |
| 2024-10-28 | -33.53 | $13.37 | 10936 |
| 2024-10-25 | -70.06 | $12.76 | 25322 |
| 2024-10-24 | -53.89 | $13.03 | 14500 |
| 2024-10-23 | -32.93 | $13.38 | 18700 |
| 2024-10-22 | -59.28 | $12.94 | 23300 |
| 2024-10-21 | -76.05 | $12.66 | 27300 |
| 2024-10-18 | -22.75 | $13.55 | 27943 |
| 2024-10-17 | -21.56 | $13.57 | 21100 |
| 2024-10-16 | -24.55 | $13.52 | 29105 |
| 2024-10-15 | -37.13 | $13.31 | 39838 |
| 2024-10-14 | -36.21 | $13.00 | 9618 |
| 2024-10-11 | -49.26 | $12.75 | 21410 |
| 2024-10-10 | -49.22 | $12.47 | 9305 |
| 2024-10-09 | -47.12 | $12.44 | 6125 |
| 2024-10-08 | -52.88 | $12.32 | 9700 |
| 2024-10-07 | -40.00 | $12.58 | 8741 |
| 2024-10-04 | -31.43 | $12.76 | 48221 |
| 2024-10-03 | -50.00 | $12.36 | 15200 |
| 2024-10-02 | -42.92 | $12.51 | 23400 |
| 2024-10-01 | -25.94 | $12.87 | 29600 |
| 2024-09-30 | -17.45 | $13.05 | 7841 |
| 2024-09-27 | -5.66 | $13.30 | 13404 |
| 2024-09-26 | -18.87 | $13.02 | 20646 |
| 2024-09-25 | -11.37 | $13.17 | 22634 |
| 2024-09-24 | -8.15 | $12.99 | 16900 |
| 2024-09-23 | -19.57 | $12.78 | 17915 |
| 2024-09-20 | -21.20 | $12.75 | 108500 |
| 2024-09-19 | -0.84 | $13.12 | 16900 |
| 2024-09-18 | -14.96 | $12.75 | 33400 |
| 2024-09-17 | -6.91 | $12.78 | 28700 |
| 2024-09-16 | -18.23 | $12.42 | 8226 |
| 2024-09-13 | -22.66 | $12.33 | 15100 |
| 2024-09-12 | -56.77 | $11.49 | 14900 |
| 2024-09-11 | -58.90 | $11.40 | 10100 |
| 2024-09-10 | -42.80 | $11.78 | 17320 |
| 2024-09-09 | -57.20 | $11.44 | 11114 |
| 2024-09-06 | -60.59 | $11.36 | 10400 |
| 2024-09-05 | -56.78 | $11.45 | 23400 |
| 2024-09-04 | -55.93 | $11.47 | 19116 |
| 2024-09-03 | -52.12 | $11.56 | 26032 |
| 2024-08-30 | -19.49 | $12.33 | 22900 |
| 2024-08-29 | -3.28 | $12.71 | 14700 |
| 2024-08-28 | -31.56 | $12.02 | 11900 |
| 2024-08-27 | -36.47 | $11.97 | 38745 |
| 2024-08-26 | -25.88 | $12.24 | 23325 |
| 2024-08-23 | -11.72 | $12.61 | 38800 |
| 2024-08-22 | -63.46 | $11.30 | 9900 |
| 2024-08-21 | -79.23 | $10.89 | 98449 |
| 2024-08-20 | -70.38 | $11.12 | 26600 |
| 2024-08-19 | -72.69 | $11.06 | 35845 |
| 2024-08-16 | -76.15 | $10.97 | 19000 |
| 2024-08-15 | -75.38 | $10.99 | 19239 |
| 2024-08-14 | -96.54 | $10.44 | 6500 |
| 2024-08-13 | -93.59 | $10.53 | 42800 |
| 2024-08-12 | -87.90 | $10.69 | 20600 |
| 2024-08-09 | -80.07 | $10.91 | 28231 |
| 2024-08-08 | -74.38 | $11.07 | 12144 |
| 2024-08-07 | -81.14 | $10.88 | 18537 |
| 2024-08-06 | -81.05 | $10.85 | 16300 |
| 2024-08-05 | -85.28 | $10.61 | 32605 |
| 2024-08-02 | -68.85 | $11.06 | 33238 |
| 2024-08-01 | -52.08 | $11.53 | 30500 |
| 2024-07-31 | -15.34 | $12.68 | 30900 |
| 2024-07-30 | -19.49 | $12.55 | 16900 |
| 2024-07-29 | -13.74 | $12.73 | 8224 |
| 2024-07-26 | -8.95 | $12.88 | 28100 |
| 2024-07-25 | -18.85 | $12.57 | 42932 |
| 2024-07-24 | -30.03 | $12.22 | 30434 |
| 2024-07-23 | -29.39 | $12.24 | 57520 |
| 2024-07-22 | -40.58 | $11.89 | 31700 |
| 2024-07-19 | -35.14 | $12.06 | 18400 |
| 2024-07-18 | -22.61 | $12.45 | 64800 |
| 2024-07-17 | -5.10 | $13.00 | 70105 |
| 2024-07-16 | 0.00 | $12.23 | 67816 |
| 2024-07-15 | -7.91 | $11.65 | 39100 |
| 2024-07-12 | -10.14 | $11.35 | 27919 |
| 2024-07-11 | -6.16 | $11.39 | 30500 |
| 2024-07-10 | -43.41 | $10.75 | 14800 |
| 2024-07-09 | -73.64 | $10.36 | 13808 |
| 2024-07-08 | -77.52 | $10.31 | 18130 |
| 2024-07-05 | -86.05 | $10.20 | 35308 |
| 2024-07-03 | -67.18 | $10.45 | 3720 |
| 2024-07-02 | -76.34 | $10.33 | 10400 |
| 2024-07-01 | -70.99 | $10.40 | 18000 |
| 2024-06-28 | -37.93 | $10.92 | 136527 |
| 2024-06-27 | -58.33 | $10.77 | 17801 |
| 2024-06-26 | -93.33 | $10.14 | 34200 |
| 2024-06-25 | -91.67 | $10.17 | 12002 |
| 2024-06-24 | -78.89 | $10.40 | 10000 |
| 2024-06-21 | -93.89 | $10.13 | 51900 |
| 2024-06-20 | -90.56 | $10.19 | 26608 |
| 2024-06-18 | -91.18 | $10.27 | 25840 |
| 2024-06-17 | -81.46 | $10.45 | 14349 |
| 2024-06-14 | -97.69 | $10.21 | 16700 |
| 2024-06-13 | -96.39 | $10.30 | 21000 |
| 2024-06-12 | -74.10 | $10.67 | 22400 |
| 2024-06-11 | -84.94 | $10.49 | 16200 |
| 2024-06-10 | -98.44 | $10.64 | 24800 |
| 2024-06-07 | -83.48 | $10.94 | 11334 |
| 2024-06-06 | -78.26 | $11.00 | 23400 |
| 2024-06-05 | -60.87 | $11.20 | 12041 |
| 2024-06-04 | -75.86 | $11.10 | 21300 |
| 2024-06-03 | -82.76 | $11.00 | 11304 |
| 2024-05-31 | -82.76 | $11.00 | 40600 |
| 2024-05-30 | -80.69 | $11.03 | 172419 |
| 2024-05-29 | -87.59 | $10.93 | 33340 |
| 2024-05-28 | -80.62 | $11.16 | 15028 |
| 2024-05-24 | -71.32 | $11.28 | 10300 |
| 2024-05-23 | -66.67 | $11.18 | 19619 |
| 2024-05-22 | -66.67 | $11.18 | 32100 |
| 2024-05-21 | -30.72 | $11.73 | 3200 |
| 2024-05-20 | -23.53 | $11.84 | 10400 |
| 2024-05-17 | -21.74 | $11.80 | 10202 |
| 2024-05-16 | -45.21 | $11.35 | 10945 |
| 2024-05-15 | -48.00 | $11.24 | 11538 |
| 2024-05-14 | -52.00 | $11.16 | 7400 |
| 2024-05-13 | -55.00 | $11.10 | 5600 |
| 2024-05-10 | -33.03 | $11.47 | 8200 |
| 2024-05-09 | -48.87 | $11.12 | 42700 |
| 2024-05-08 | -27.27 | $11.54 | 6700 |
| 2024-05-07 | -26.45 | $11.56 | 23100 |
| 2024-05-06 | -14.56 | $12.01 | 8500 |
| 2024-05-03 | -18.39 | $11.91 | 11628 |
| 2024-05-02 | -21.07 | $11.84 | 16144 |
| 2024-05-01 | -37.16 | $11.42 | 13832 |
| 2024-04-30 | -33.72 | $11.51 | 15700 |
| 2024-04-29 | -37.55 | $11.41 | 5606 |
| 2024-04-26 | -42.15 | $11.29 | 9004 |
| 2024-04-25 | -46.74 | $11.17 | 21012 |
| 2024-04-24 | -45.21 | $11.21 | 24846 |
| 2024-04-23 | -34.10 | $11.50 | 6018 |
| 2024-04-22 | -48.28 | $11.13 | 7844 |
| 2024-04-19 | -70.79 | $10.63 | 22100 |
| 2024-04-18 | -71.82 | $10.60 | 17300 |
| 2024-04-17 | -76.98 | $10.45 | 8200 |
| 2024-04-16 | -79.04 | $10.39 | 4100 |
| 2024-04-15 | -68.73 | $10.69 | 39127 |
| 2024-04-12 | -85.22 | $10.21 | 11500 |
| 2024-04-11 | -87.63 | $10.14 | 19206 |
| 2024-04-10 | -98.24 | $10.46 | 15610 |
| 2024-04-09 | -78.95 | $11.79 | 10300 |
| 2024-04-08 | -54.39 | $12.07 | 11531 |
| 2024-04-05 | -68.42 | $11.91 | 7801 |
| 2024-04-04 | -50.00 | $12.12 | 19800 |
| 2024-04-03 | -100.00 | $11.55 | 17924 |
| 2024-04-02 | -82.47 | $11.89 | 62129 |
| 2024-04-01 | -69.07 | $12.02 | 19400 |
| 2024-03-28 | -52.58 | $12.18 | 18500 |
| 2024-03-27 | -49.48 | $12.21 | 11800 |
| 2024-03-26 | -61.54 | $12.05 | 34200 |
| 2024-03-25 | -65.38 | $12.01 | 22300 |
| 2024-03-22 | -65.55 | $11.91 | 9200 |
| 2024-03-21 | -19.44 | $12.37 | 29921 |
| 2024-03-20 | -55.26 | $11.95 | 15900 |
| 2024-03-19 | -65.79 | $11.83 | 16009 |
| 2024-03-18 | -75.44 | $11.72 | 13800 |
| 2024-03-15 | -65.79 | $11.83 | 52309 |
| 2024-03-14 | -50.88 | $12.00 | 49300 |
| 2024-03-13 | -44.74 | $12.07 | 33200 |
| 2024-03-12 | -30.66 | $12.16 | 21800 |
| 2024-03-11 | -35.04 | $12.10 | 14224 |
| 2024-03-08 | -29.93 | $12.17 | 8812 |
| 2024-03-07 | -9.03 | $12.29 | 10100 |
| 2024-03-06 | -12.44 | $12.16 | 9800 |
| 2024-03-05 | -11.82 | $12.12 | 9304 |
| 2024-03-04 | -20.40 | $11.93 | 16010 |
| 2024-03-01 | -16.92 | $12.00 | 26200 |
| 2024-02-29 | -19.82 | $12.11 | 30600 |
| 2024-02-28 | -24.77 | $12.00 | 43532 |
| 2024-02-27 | -48.62 | $11.82 | 14200 |
| 2024-02-26 | -56.54 | $11.66 | 12400 |
| 2024-02-23 | -60.25 | $11.61 | 6200 |
| 2024-02-22 | -62.08 | $11.57 | 33740 |
| 2024-02-21 | -57.80 | $11.71 | 15632 |
| 2024-02-20 | -58.60 | $11.75 | 16720 |
| 2024-02-16 | -51.60 | $11.99 | 14000 |
| 2024-02-15 | -47.23 | $12.14 | 26500 |
| 2024-02-14 | -55.69 | $11.85 | 13243 |
| 2024-02-13 | -66.18 | $11.49 | 51400 |
| 2024-02-12 | -56.85 | $11.81 | 46500 |
| 2024-02-09 | -60.50 | $11.76 | 18300 |
| 2024-02-08 | -72.25 | $11.39 | 17501 |
| 2024-02-07 | -80.48 | $11.14 | 37306 |
| 2024-02-06 | -93.49 | $11.33 | 23405 |
| 2024-02-05 | -99.09 | $11.40 | 25723 |
| 2024-02-02 | -99.66 | $11.71 | 17928 |
| 2024-02-01 | -87.65 | $12.48 | 18900 |
| 2024-01-31 | -99.59 | $12.27 | 20920 |
| 2024-01-30 | -94.25 | $12.55 | 47546 |
| 2024-01-29 | -71.68 | $13.06 | 44700 |
| 2024-01-26 | -58.80 | $13.38 | 6939 |
| 2024-01-25 | -57.08 | $13.42 | 13500 |
| 2024-01-24 | -61.37 | $13.32 | 9100 |
| 2024-01-23 | -56.65 | $13.43 | 11300 |
| 2024-01-22 | -49.36 | $13.60 | 12503 |
| 2024-01-19 | -76.09 | $13.13 | 13223 |
| 2024-01-18 | -95.96 | $12.54 | 24600 |
| 2024-01-17 | -96.18 | $12.87 | 9511 |
| 2024-01-16 | -90.70 | $13.05 | 13700 |
| 2024-01-12 | -88.57 | $13.22 | 30300 |
| 2024-01-11 | -43.32 | $13.93 | 29900 |
| 2024-01-10 | -37.13 | $14.12 | 31007 |
| 2024-01-09 | -34.21 | $14.22 | 18500 |
| 2024-01-08 | -28.95 | $14.40 | 11300 |
| 2024-01-05 | -29.24 | $14.39 | 61231 |
| 2024-01-04 | -32.36 | $14.28 | 15800 |
| 2024-01-03 | -40.60 | $13.90 | 27500 |
| 2024-01-02 | -30.52 | $14.27 | 11900 |
| 2023-12-29 | -28.27 | $14.20 | 19500 |
| 2023-12-28 | -17.83 | $14.60 | 20303 |
| 2023-12-27 | -14.45 | $14.75 | 21000 |
| 2023-12-26 | -17.61 | $14.61 | 20425 |
| 2023-12-22 | -18.51 | $14.57 | 29600 |
| 2023-12-21 | -29.12 | $14.10 | 22427 |
| 2023-12-20 | -28.89 | $14.11 | 50014 |
| 2023-12-19 | 0.00 | $14.76 | 39533 |
| 2023-12-18 | -7.28 | $13.89 | 20300 |
| 2023-12-15 | 0.00 | $14.12 | 109941 |
| 2023-12-14 | -6.69 | $13.33 | 43301 |
| 2023-12-13 | -12.72 | $12.95 | 45800 |
| 2023-12-12 | -35.33 | $12.05 | 25300 |
| 2023-12-11 | -21.88 | $12.28 | 16100 |
| 2023-12-08 | -9.33 | $12.52 | 13300 |
| 2023-12-07 | -21.03 | $12.29 | 11801 |
| 2023-12-06 | -33.85 | $12.04 | 10232 |
| 2023-12-05 | -45.64 | $11.81 | 24800 |
| 2023-12-04 | -23.08 | $12.25 | 29100 |
| 2023-12-01 | -45.64 | $11.81 | 51903 |
| 2023-11-30 | -78.97 | $11.16 | 216800 |
| 2023-11-29 | -29.74 | $12.12 | 10300 |
| 2023-11-28 | -43.08 | $11.86 | 10400 |
| 2023-11-27 | -32.31 | $12.07 | 11748 |
| 2023-11-24 | -28.21 | $12.15 | 9000 |
| 2023-11-22 | -31.28 | $12.09 | 9600 |
| 2023-11-21 | -32.82 | $12.06 | 9100 |
| 2023-11-20 | -27.69 | $12.16 | 10733 |
| 2023-11-17 | -20.00 | $12.31 | 33700 |
| 2023-11-16 | -7.69 | $12.55 | 78300 |
| 2023-11-15 | -10.14 | $12.08 | 28900 |
| 2023-11-14 | -27.54 | $11.75 | 60000 |
| 2023-11-13 | -92.73 | $10.87 | 10300 |
| 2023-11-10 | -84.85 | $11.00 | 21900 |
| 2023-11-09 | -94.55 | $10.84 | 14036 |
| 2023-11-08 | -85.09 | $11.03 | 14200 |
| 2023-11-07 | -67.08 | $11.32 | 54200 |
| 2023-11-06 | -68.32 | $11.30 | 39825 |
| 2023-11-03 | -75.16 | $11.19 | 51000 |
| 2023-11-02 | -83.85 | $11.05 | 22100 |
| 2023-11-01 | -93.79 | $10.89 | 8400 |
| 2023-10-31 | -91.93 | $10.92 | 13836 |
| 2023-10-30 | -88.82 | $10.97 | 15408 |
| 2023-10-27 | -90.63 | $11.03 | 24600 |
| 2023-10-26 | -85.94 | $11.15 | 17508 |
| 2023-10-25 | -96.09 | $10.89 | 9708 |
| 2023-10-24 | -85.55 | $11.16 | 17636 |
| 2023-10-23 | -98.21 | $11.15 | 9144 |
| 2023-10-20 | -86.55 | $11.42 | 17130 |
| 2023-10-19 | -91.03 | $11.32 | 17529 |
| 2023-10-18 | -68.16 | $11.83 | 93700 |
| 2023-10-17 | -49.78 | $12.24 | 31502 |
| 2023-10-16 | -64.57 | $11.91 | 22042 |
| 2023-10-13 | -76.23 | $11.65 | 14105 |
| 2023-10-12 | -76.23 | $11.65 | 11200 |
| 2023-10-11 | -75.78 | $11.66 | 21800 |
| 2023-10-10 | -60.99 | $11.99 | 24600 |
| 2023-10-09 | -68.61 | $11.82 | 29900 |
| 2023-10-06 | -68.61 | $11.82 | 26800 |
| 2023-10-05 | -85.65 | $11.44 | 46802 |
| 2023-10-04 | -93.72 | $11.26 | 46000 |
| 2023-10-03 | -95.07 | $11.23 | 31700 |
| 2023-10-02 | -82.06 | $11.52 | 52704 |
| 2023-09-29 | -24.22 | $12.81 | 202927 |
| 2023-09-28 | -55.88 | $11.72 | 22900 |
| 2023-09-27 | -63.24 | $11.62 | 80016 |
| 2023-09-26 | -90.58 | $11.25 | 18218 |
| 2023-09-25 | -71.01 | $11.52 | 54900 |
| 2023-09-22 | -83.46 | $11.39 | 20800 |
| 2023-09-21 | -87.22 | $11.34 | 34500 |
| 2023-09-20 | -90.48 | $11.36 | 21418 |
| 2023-09-19 | -77.78 | $11.52 | 33416 |
| 2023-09-18 | -69.49 | $11.68 | 22200 |
| 2023-09-15 | -33.83 | $12.05 | 60216 |
| 2023-09-14 | -45.11 | $11.90 | 16700 |
| 2023-09-13 | -41.04 | $11.96 | 9900 |
| 2023-09-12 | -58.79 | $11.85 | 10400 |
| 2023-09-11 | -67.98 | $11.82 | 16832 |
| 2023-09-08 | -62.10 | $12.11 | 12904 |
| 2023-09-07 | -68.46 | $12.05 | 86900 |
| 2023-09-06 | -69.18 | $12.03 | 19900 |
| 2023-09-05 | -55.91 | $12.40 | 20109 |
| 2023-09-01 | -57.71 | $12.35 | 12728 |
| 2023-08-31 | -66.67 | $12.17 | 16049 |
| 2023-08-30 | -69.85 | $12.15 | 17500 |
| 2023-08-29 | -65.23 | $12.30 | 25750 |
| 2023-08-28 | -71.08 | $12.11 | 12500 |
| 2023-08-25 | -83.38 | $11.71 | 5600 |
| 2023-08-24 | -80.31 | $11.81 | 29718 |
| 2023-08-23 | -83.69 | $11.70 | 13901 |
| 2023-08-22 | -94.46 | $11.35 | 9500 |
| 2023-08-21 | -80.00 | $11.82 | 50748 |
| 2023-08-18 | -87.74 | $11.27 | 57300 |
| 2023-08-17 | -63.79 | $12.13 | 12900 |
| 2023-08-16 | -59.89 | $12.27 | 8700 |
| 2023-08-15 | -56.39 | $12.39 | 9100 |
| 2023-08-14 | -40.10 | $12.76 | 8143 |
| 2023-08-11 | -23.67 | $13.40 | 32434 |
| 2023-08-10 | -16.71 | $13.70 | 35500 |
| 2023-08-09 | -14.39 | $13.80 | 36500 |
| 2023-08-08 | -10.90 | $13.95 | 19700 |
| 2023-08-07 | -15.55 | $13.75 | 19600 |
| 2023-08-04 | -24.83 | $13.35 | 30600 |
| 2023-08-03 | 0.00 | $14.42 | 31200 |
| 2023-08-02 | -6.18 | $13.30 | 16200 |
| 2023-08-01 | -14.61 | $12.74 | 21000 |
| 2023-07-31 | -10.71 | $12.86 | 17213 |
| 2023-07-28 | -13.07 | $12.57 | 12132 |
| 2023-07-27 | -14.84 | $12.52 | 17900 |
| 2023-07-26 | -20.49 | $12.36 | 18336 |
| 2023-07-25 | -27.49 | $11.93 | 6400 |
| 2023-07-24 | -18.33 | $12.16 | 11300 |
| 2023-07-21 | -45.82 | $11.47 | 22700 |
| 2023-07-20 | -46.22 | $11.46 | 31300 |
| 2023-07-19 | 0.00 | $12.62 | 16032 |
| 2023-07-18 | -11.03 | $11.32 | 22334 |
| 2023-07-17 | -68.89 | $10.39 | 25924 |
| 2023-07-14 | -55.56 | $10.51 | 17000 |
| 2023-07-13 | -42.22 | $10.63 | 13700 |
| 2023-07-12 | -47.78 | $10.58 | 23700 |
| 2023-07-11 | -60.71 | $10.44 | 10713 |
| 2023-07-10 | -52.38 | $10.51 | 13800 |
| 2023-07-07 | -38.10 | $10.63 | 59119 |
| 2023-07-06 | -100.00 | $10.11 | 35028 |
| 2023-07-05 | -31.76 | $10.71 | 17638 |
| 2023-07-03 | -17.65 | $10.83 | 23723 |
| 2023-06-30 | -24.71 | $10.77 | 21320 |
| 2023-06-29 | -21.88 | $10.77 | 32900 |
| 2023-06-28 | -41.67 | $10.58 | 20804 |
| 2023-06-27 | -18.75 | $10.80 | 33126 |
| 2023-06-26 | -8.33 | $10.90 | 46100 |
| 2023-06-23 | -52.00 | $10.50 | 207705 |
| 2023-06-22 | -62.00 | $10.40 | 23424 |
| 2023-06-21 | -50.98 | $10.50 | 37000 |
| 2023-06-20 | -25.14 | $10.57 | 46300 |
| 2023-06-16 | -14.53 | $10.76 | 53200 |
| 2023-06-15 | -23.46 | $10.60 | 36300 |
| 2023-06-14 | -19.30 | $10.58 | 55600 |
| 2023-06-13 | -17.54 | $10.62 | 36000 |
| 2023-06-12 | -29.25 | $10.28 | 26538 |
| 2023-06-09 | -21.97 | $10.44 | 51000 |
| 2023-06-08 | -20.96 | $10.45 | 27807 |
| 2023-06-07 | -13.60 | $10.65 | 49116 |
| 2023-06-06 | -20.22 | $10.47 | 49500 |
| 2023-06-05 | -11.76 | $10.70 | 39810 |
| 2023-06-02 | -14.34 | $10.63 | 24228 |
| 2023-06-01 | -31.25 | $10.17 | 39938 |
| 2023-05-31 | -29.41 | $10.22 | 26300 |
| 2023-05-30 | -29.41 | $10.22 | 9400 |
| 2023-05-26 | -23.53 | $10.38 | 14619 |
| 2023-05-25 | -31.99 | $10.15 | 18537 |
| 2023-05-24 | -10.73 | $10.63 | 28700 |
| 2023-05-23 | -7.47 | $10.53 | 28800 |
| 2023-05-22 | -8.25 | $10.19 | 27500 |
| 2023-05-19 | -30.67 | $9.43 | 19525 |
| 2023-05-18 | -40.54 | $9.40 | 20229 |
| 2023-05-17 | -38.92 | $9.43 | 38000 |
| 2023-05-16 | -60.00 | $9.04 | 11500 |
| 2023-05-15 | -63.35 | $9.00 | 42418 |
| 2023-05-12 | -87.96 | $8.53 | 23200 |
| 2023-05-11 | -90.05 | $8.49 | 54241 |
| 2023-05-10 | -76.32 | $8.76 | 62900 |
| 2023-05-09 | -91.62 | $8.75 | 20314 |
| 2023-05-08 | -94.57 | $8.76 | 25400 |
| 2023-05-05 | -93.41 | $8.80 | 40000 |
| 2023-05-04 | -90.66 | $8.85 | 29805 |
| 2023-05-03 | -91.98 | $9.01 | 28435 |
| 2023-05-02 | -92.79 | $9.03 | 33800 |
| 2023-05-01 | -76.80 | $9.59 | 17515 |
| 2023-04-28 | -75.69 | $9.61 | 19000 |
| 2023-04-27 | -77.78 | $9.65 | 58828 |
| 2023-04-26 | -95.13 | $9.30 | 40400 |
| 2023-04-25 | -97.58 | $9.42 | 20748 |
| 2023-04-24 | -92.71 | $9.55 | 22535 |
| 2023-04-21 | -100.00 | $9.56 | 33110 |
| 2023-04-20 | -89.66 | $9.90 | 20835 |
| 2023-04-19 | -85.82 | $10.00 | 24231 |
| 2023-04-18 | -89.68 | $9.92 | 30300 |
| 2023-04-17 | -82.21 | $10.13 | 33900 |
| 2023-04-14 | -98.92 | $9.70 | 26626 |
| 2023-04-13 | -92.40 | $10.01 | 29803 |
| 2023-04-12 | -97.55 | $10.05 | 24400 |
| 2023-04-11 | -86.07 | $10.34 | 29646 |
| 2023-04-10 | -87.70 | $10.30 | 117600 |
| 2023-04-06 | -89.97 | $10.32 | 65227 |
| 2023-04-05 | -96.99 | $10.11 | 68000 |
| 2023-04-04 | -93.87 | $10.28 | 77741 |
| 2023-04-03 | -79.84 | $10.82 | 28000 |
| 2023-03-31 | -84.29 | $10.65 | 38924 |
| 2023-03-30 | -81.68 | $10.75 | 49023 |
| 2023-03-29 | -65.97 | $11.35 | 18327 |
| 2023-03-28 | -55.76 | $11.74 | 36204 |
| 2023-03-27 | -61.26 | $11.53 | 26700 |
| 2023-03-24 | -58.90 | $11.62 | 39134 |
| 2023-03-23 | -58.64 | $11.63 | 19500 |
| 2023-03-22 | -51.05 | $11.92 | 54809 |
| 2023-03-21 | -44.76 | $12.16 | 141300 |
| 2023-03-20 | -71.20 | $11.15 | 45341 |
| 2023-03-17 | -68.85 | $11.24 | 77907 |
| 2023-03-16 | -55.24 | $11.76 | 280463 |
| 2023-03-15 | -67.02 | $11.31 | 46813 |
| 2023-03-14 | -68.53 | $11.29 | 76215 |
| 2023-03-13 | -73.25 | $11.12 | 130848 |
| 2023-03-10 | -85.07 | $12.50 | 210345 |
| 2023-03-09 | -84.00 | $13.30 | 87200 |
| 2023-03-08 | -60.61 | $13.75 | 52600 |
| 2023-03-07 | -65.66 | $13.70 | 81006 |
| 2023-03-06 | -70.71 | $13.65 | 92231 |
| 2023-03-03 | -84.85 | $13.51 | 31746 |
| 2023-03-02 | -85.86 | $13.50 | 32122 |
| 2023-03-01 | -91.30 | $13.51 | 61600 |
| 2023-02-28 | -86.96 | $13.55 | 35715 |
| 2023-02-27 | -83.70 | $13.58 | 35008 |
| 2023-02-24 | -90.72 | $13.52 | 56000 |
| 2023-02-23 | -84.89 | $13.64 | 23700 |
| 2023-02-22 | -83.23 | $13.70 | 194926 |
| 2023-02-21 | -96.89 | $13.48 | 73800 |
| 2023-02-17 | -95.65 | $13.50 | 31495 |
| 2023-02-16 | -96.32 | $13.50 | 341900 |
| 2023-02-15 | -96.30 | $13.53 | 73331 |
| 2023-02-14 | -92.39 | $13.62 | 210100 |
| 2023-02-13 | -83.76 | $13.79 | 23747 |
| 2023-02-10 | -76.28 | $13.98 | 19800 |
| 2023-02-09 | -70.70 | $14.10 | 60514 |
| 2023-02-08 | -66.05 | $14.20 | 193800 |
| 2023-02-07 | -65.12 | $14.22 | 105326 |
| 2023-02-06 | -65.12 | $14.22 | 48000 |
| 2023-02-03 | -75.35 | $14.00 | 106800 |
| 2023-02-02 | -79.07 | $13.92 | 90456 |
| 2023-02-01 | -92.09 | $13.64 | 63200 |
| 2023-01-31 | -91.00 | $13.70 | 42000 |
| 2023-01-30 | -90.05 | $13.72 | 19050 |
| 2023-01-27 | -92.89 | $13.66 | 101145 |
| 2023-01-26 | -91.80 | $14.50 | 17125 |
| 2023-01-25 | -60.78 | $15.00 | 215020 |
| 2023-01-24 | -66.67 | $14.94 | 12625 |
| 2023-01-23 | -65.69 | $14.95 | 17425 |
| 2023-01-20 | -80.39 | $14.80 | 40000 |
| 2023-01-19 | -92.68 | $14.86 | 26153 |
| 2023-01-18 | -93.24 | $14.93 | 6000 |
| 2023-01-17 | -56.76 | $15.20 | 10178 |
| 2023-01-13 | -54.05 | $15.22 | 25037 |
| 2023-01-12 | -12.68 | $15.50 | 11550 |
| 2023-01-11 | -60.81 | $15.17 | 9500 |
| 2023-01-10 | -59.46 | $15.18 | 5501 |
| 2023-01-09 | -52.70 | $15.23 | 12125 |
| 2023-01-06 | -53.75 | $15.25 | 23125 |
| 2023-01-05 | -72.34 | $15.14 | 12000 |
| 2023-01-04 | -66.67 | $15.21 | 9250 |
| 2023-01-03 | -71.72 | $15.16 | 20293 |
| 2022-12-30 | -62.00 | $15.26 | 11625 |
| 2022-12-29 | -76.00 | $15.12 | 17638 |
| 2022-12-28 | -86.79 | $15.02 | 72551 |
| 2022-12-27 | -81.13 | $15.08 | 21413 |
| 2022-12-23 | -81.74 | $15.09 | 15807 |
| 2022-12-22 | -88.89 | $15.03 | 15625 |
| 2022-12-21 | -79.49 | $15.14 | 19250 |
| 2022-12-20 | -92.92 | $15.02 | 13625 |
| 2022-12-19 | -82.30 | $15.14 | 20000 |
| 2022-12-16 | -70.54 | $15.29 | 170183 |
| 2022-12-15 | -70.54 | $15.29 | 19625 |
| 2022-12-14 | -64.29 | $15.36 | 42125 |
| 2022-12-13 | -44.64 | $15.58 | 63033 |
| 2022-12-12 | -59.68 | $15.46 | 19250 |
| 2022-12-09 | -67.61 | $15.42 | 17890 |
| 2022-12-08 | -61.78 | $15.56 | 21250 |
| 2022-12-07 | -59.87 | $15.59 | 25125 |
| 2022-12-06 | -49.04 | $15.76 | 45786 |
| 2022-12-05 | -49.04 | $15.76 | 32625 |
| 2022-12-02 | -43.95 | $15.84 | 18433 |
| 2022-12-01 | -43.95 | $15.84 | 12125 |
| 2022-11-30 | -45.22 | $15.82 | 41803 |
| 2022-11-29 | -46.50 | $15.80 | 14770 |
| 2022-11-28 | -38.85 | $15.92 | 15750 |
| 2022-11-25 | -37.58 | $15.94 | 8250 |
| 2022-11-23 | -40.76 | $15.89 | 36925 |
| 2022-11-22 | -53.93 | $15.78 | 19875 |
| 2022-11-21 | -54.49 | $15.77 | 12500 |
| 2022-11-18 | -79.25 | $15.90 | 23527 |
| 2022-11-17 | -72.38 | $15.98 | 16635 |
| 2022-11-16 | -65.52 | $15.98 | 18886 |
| 2022-11-15 | -63.79 | $16.00 | 14250 |
| 2022-11-14 | -56.03 | $16.09 | 22000 |
| 2022-11-11 | -47.50 | $16.17 | 11750 |
| 2022-11-10 | -33.33 | $16.34 | 50158 |
| 2022-11-09 | -44.44 | $16.06 | 20125 |
| 2022-11-08 | -41.18 | $16.11 | 18138 |
| 2022-11-07 | -36.60 | $16.18 | 23890 |
| 2022-11-04 | -30.72 | $16.27 | 22625 |
| 2022-11-03 | -38.31 | $16.15 | 6508 |
| 2022-11-02 | -47.40 | $16.01 | 54050 |
| 2022-11-01 | -38.96 | $16.14 | 17375 |
| 2022-10-31 | -31.17 | $16.26 | 19625 |
| 2022-10-28 | -31.82 | $16.25 | 34625 |
| 2022-10-27 | -28.57 | $16.30 | 51150 |
| 2022-10-26 | -31.76 | $16.20 | 45875 |
| 2022-10-25 | -10.56 | $16.48 | 55750 |
| 2022-10-24 | -19.33 | $16.00 | 10147 |
| 2022-10-21 | -19.33 | $16.00 | 32875 |
| 2022-10-20 | -35.82 | $15.75 | 21250 |
| 2022-10-19 | -11.94 | $16.07 | 16932 |
| 2022-10-18 | -3.85 | $16.14 | 96000 |
| 2022-10-17 | -19.82 | $15.78 | 34125 |
| 2022-10-14 | -21.62 | $15.76 | 30058 |
| 2022-10-13 | -6.59 | $15.74 | 19250 |
| 2022-10-12 | -51.19 | $15.30 | 8275 |
| 2022-10-11 | -44.83 | $15.34 | 24375 |
| 2022-10-10 | -29.89 | $15.47 | 56125 |
| 2022-10-07 | -45.98 | $15.33 | 8000 |
| 2022-10-06 | -40.23 | $15.38 | 13751 |
| 2022-10-05 | -31.03 | $15.46 | 13875 |
| 2022-10-04 | -34.48 | $15.43 | 22000 |
| 2022-10-03 | -51.72 | $15.28 | 36250 |
| 2022-09-30 | -44.83 | $15.34 | 27250 |
| 2022-09-29 | -27.59 | $15.49 | 39500 |
| 2022-09-28 | -40.23 | $15.38 | 18250 |
| 2022-09-27 | -54.02 | $15.26 | 20781 |
| 2022-09-26 | -51.72 | $15.28 | 19375 |
| 2022-09-23 | -57.78 | $15.24 | 23380 |
| 2022-09-22 | -53.33 | $15.28 | 21553 |
| 2022-09-21 | -32.22 | $15.47 | 14556 |
| 2022-09-20 | -26.67 | $15.52 | 14808 |
| 2022-09-19 | -28.43 | $15.59 | 36646 |
| 2022-09-16 | -42.11 | $15.52 | 49375 |
| 2022-09-15 | -57.89 | $15.34 | 48423 |
| 2022-09-14 | -89.47 | $14.98 | 26125 |
| 2022-09-13 | -97.39 | $14.96 | 27665 |
| 2022-09-12 | -88.35 | $15.17 | 32875 |
| 2022-09-09 | -83.50 | $15.22 | 64753 |
| 2022-09-08 | -79.61 | $15.26 | 21770 |
| 2022-09-07 | -85.44 | $15.20 | 32881 |
| 2022-09-06 | -79.61 | $15.26 | 51750 |
| 2022-09-02 | -82.98 | $15.30 | 25375 |
| 2022-09-01 | -64.46 | $15.30 | 38415 |
| 2022-08-31 | -55.37 | $15.41 | 29625 |
| 2022-08-30 | -55.37 | $15.41 | 39033 |
| 2022-08-29 | -56.20 | $15.40 | 22250 |
| 2022-08-26 | -54.55 | $15.42 | 43750 |
| 2022-08-25 | -41.32 | $15.58 | 24750 |
| 2022-08-24 | -45.45 | $15.53 | 26125 |
| 2022-08-23 | -39.67 | $15.60 | 21125 |
| 2022-08-22 | -33.06 | $15.68 | 21425 |
| 2022-08-19 | -23.14 | $15.80 | 77175 |
| 2022-08-18 | -14.06 | $15.90 | 49625 |
| 2022-08-17 | -23.44 | $15.78 | 33382 |
| 2022-08-16 | -13.28 | $15.91 | 33143 |
| 2022-08-15 | -8.33 | $15.90 | 27183 |
| 2022-08-12 | -19.17 | $15.77 | 48625 |
| 2022-08-11 | -21.78 | $15.54 | 39000 |
| 2022-08-10 | -30.93 | $15.28 | 40251 |
| 2022-08-09 | -29.90 | $15.29 | 24750 |
| 2022-08-08 | -32.99 | $15.26 | 34773 |
| 2022-08-05 | -37.11 | $15.22 | 43750 |
| 2022-08-04 | -32.99 | $15.26 | 48377 |
| 2022-08-03 | -43.48 | $15.26 | 29750 |
| 2022-08-02 | -41.74 | $15.28 | 14000 |
| 2022-08-01 | -34.78 | $15.36 | 22125 |
| 2022-07-29 | -38.26 | $15.32 | 77625 |
| 2022-07-28 | -35.65 | $15.35 | 40125 |
| 2022-07-27 | -42.61 | $15.27 | 41752 |
| 2022-07-26 | -59.13 | $15.08 | 46750 |
| 2022-07-25 | -66.10 | $14.98 | 25500 |
| 2022-07-22 | -53.68 | $15.03 | 57923 |
| 2022-07-21 | -53.68 | $15.03 | 28750 |
| 2022-07-20 | -66.49 | $15.04 | 33875 |
| 2022-07-19 | -62.83 | $15.11 | 32250 |
| 2022-07-18 | -69.63 | $14.98 | 35625 |
| 2022-07-15 | -57.07 | $15.22 | 41186 |
| 2022-07-14 | -81.15 | $14.76 | 65151 |
| 2022-07-13 | -75.92 | $14.86 | 17125 |
| 2022-07-12 | -65.97 | $15.05 | 24545 |
| 2022-07-11 | -71.73 | $14.94 | 23875 |
| 2022-07-08 | -60.21 | $15.16 | 66875 |
| 2022-07-07 | -79.00 | $14.86 | 75375 |
| 2022-07-06 | -64.55 | $15.18 | 21000 |
| 2022-07-05 | -51.30 | $15.52 | 82500 |
| 2022-07-01 | -71.30 | $15.06 | 60797 |
| 2022-06-30 | -71.30 | $15.06 | 46750 |
| 2022-06-29 | -73.04 | $15.02 | 54000 |
| 2022-06-28 | -67.23 | $15.17 | 79250 |
| 2022-06-27 | -64.26 | $15.24 | 142522 |
| 2022-06-24 | -98.30 | $14.44 | 1.8M |
| 2022-06-23 | -89.95 | $14.87 | 155006 |
| 2022-06-22 | -89.86 | $14.89 | 136530 |
| 2022-06-21 | -85.99 | $14.97 | 125126 |
| 2022-06-17 | -91.79 | $14.85 | 153875 |
| 2022-06-16 | -91.05 | $15.02 | 71250 |
| 2022-06-15 | -88.17 | $15.11 | 48061 |
| 2022-06-14 | -94.09 | $15.00 | 42535 |
| 2022-06-13 | -97.13 | $15.06 | 60500 |
| 2022-06-10 | -93.22 | $15.65 | 35255 |
| 2022-06-09 | -75.22 | $15.90 | 71507 |
| 2022-06-08 | -56.64 | $16.11 | 77278 |
| 2022-06-07 | -42.48 | $16.27 | 136260 |
| 2022-06-06 | -40.82 | $16.35 | 60250 |
| 2022-06-03 | -34.69 | $16.41 | 41433 |
| 2022-06-02 | -25.51 | $16.50 | 76625 |
| 2022-06-01 | -14.85 | $16.63 | 72500 |
| 2022-05-31 | -21.78 | $16.56 | 66125 |
| 2022-05-27 | -31.07 | $16.48 | 36375 |
| 2022-05-26 | -46.60 | $16.32 | 42263 |
| 2022-05-25 | -75.73 | $16.02 | 78397 |
| 2022-05-24 | -85.44 | $15.92 | 27421 |
| 2022-05-23 | -79.61 | $15.98 | 32750 |
| 2022-05-20 | -95.28 | $15.83 | 26250 |
| 2022-05-19 | -87.41 | $15.95 | 17552 |
| 2022-05-18 | -78.86 | $16.14 | 47292 |
| 2022-05-17 | -76.14 | $16.18 | 33386 |
| 2022-05-16 | -88.52 | $15.90 | 37625 |
| 2022-05-13 | -69.52 | $16.22 | 49000 |
| 2022-05-12 | -78.07 | $16.06 | 41750 |
| 2022-05-11 | -74.87 | $16.12 | 53551 |
| 2022-05-10 | -77.01 | $16.08 | 43552 |
| 2022-05-09 | -65.24 | $16.30 | 67875 |
| 2022-05-06 | -58.82 | $16.42 | 37653 |
| 2022-05-05 | -53.97 | $16.50 | 84500 |
| 2022-05-04 | -41.27 | $16.74 | 50875 |
| 2022-05-03 | -48.15 | $16.61 | 60625 |
| 2022-05-02 | -44.44 | $16.68 | 67023 |
| 2022-04-29 | -52.38 | $16.53 | 50625 |
| 2022-04-28 | -49.21 | $16.59 | 59671 |
| 2022-04-27 | -50.79 | $16.56 | 59750 |
| 2022-04-26 | -52.38 | $16.53 | 50412 |
| 2022-04-25 | -47.62 | $16.62 | 86375 |
| 2022-04-22 | -28.57 | $16.98 | 57000 |
| 2022-04-21 | -16.93 | $17.20 | 80261 |
| 2022-04-20 | -7.64 | $17.08 | 131875 |
| 2022-04-19 | -79.07 | $15.90 | 92891 |
| 2022-04-18 | -88.37 | $15.78 | 46902 |
| 2022-04-14 | -88.37 | $15.78 | 26375 |
| 2022-04-13 | -84.50 | $15.83 | 61250 |
| 2022-04-12 | -78.29 | $15.91 | 44750 |
| 2022-04-11 | -79.07 | $15.90 | 21875 |
| 2022-04-08 | -77.52 | $15.92 | 21000 |
| 2022-04-07 | -82.17 | $15.86 | 42625 |
| 2022-04-06 | -78.26 | $16.20 | 25387 |
| 2022-04-05 | -59.78 | $16.37 | 14023 |
| 2022-04-04 | -51.04 | $16.47 | 20625 |
| 2022-04-01 | -61.46 | $16.37 | 33625 |
| 2022-03-31 | -37.50 | $16.60 | 37435 |
| 2022-03-30 | -37.50 | $16.60 | 23875 |
| 2022-03-29 | -25.00 | $16.72 | 26500 |
| 2022-03-28 | -25.00 | $16.72 | 19500 |
| 2022-03-25 | -27.08 | $16.70 | 36250 |
| 2022-03-24 | -25.00 | $16.72 | 13625 |
| 2022-03-23 | -29.17 | $16.68 | 23375 |
| 2022-03-22 | -33.95 | $16.72 | 23750 |
| 2022-03-21 | -33.95 | $16.72 | 13750 |
| 2022-03-18 | -33.95 | $16.72 | 81625 |
| 2022-03-17 | -59.49 | $16.62 | 17298 |
| 2022-03-16 | -54.43 | $16.66 | 15000 |
| 2022-03-15 | -57.14 | $16.66 | 28375 |
| 2022-03-14 | -52.38 | $16.70 | 27625 |
| 2022-03-11 | -45.24 | $16.76 | 21125 |
| 2022-03-10 | -54.76 | $16.68 | 10000 |
| 2022-03-09 | -50.00 | $16.72 | 4750 |
| 2022-03-08 | -75.28 | $16.52 | 6921 |
| 2022-03-07 | -74.16 | $16.53 | 22875 |
| 2022-03-04 | -38.20 | $16.85 | 23406 |
| 2022-03-03 | -43.82 | $16.80 | 45756 |
| 2022-03-02 | -65.17 | $16.61 | 26142 |
| 2022-03-01 | -64.35 | $16.45 | 26920 |
| 2022-02-28 | -36.09 | $16.71 | 23643 |
| 2022-02-25 | -24.81 | $16.86 | 29875 |
| 2022-02-24 | -34.59 | $16.73 | 18750 |
| 2022-02-23 | -28.57 | $16.81 | 46375 |
| 2022-02-22 | -26.32 | $16.84 | 22272 |
| 2022-02-18 | -39.10 | $16.67 | 235806 |
| 2022-02-17 | -26.26 | $16.67 | 26028 |
| 2022-02-16 | -19.70 | $16.80 | 23421 |
| 2022-02-15 | -20.71 | $16.78 | 15375 |
| 2022-02-14 | -19.70 | $16.80 | 34375 |
| 2022-02-11 | -36.36 | $16.47 | 11000 |
| 2022-02-10 | -32.83 | $16.54 | 9500 |
| 2022-02-09 | -20.20 | $16.79 | 12511 |
| 2022-02-08 | -17.68 | $16.84 | 22375 |
| 2022-02-07 | -9.23 | $16.98 | 26390 |
| 2022-02-04 | -11.43 | $16.76 | 11293 |
| 2022-02-03 | -15.43 | $16.69 | 59143 |
| 2022-02-02 | -8.00 | $16.82 | 43413 |
| 2022-02-01 | -13.71 | $16.72 | 42518 |
| 2022-01-31 | -45.71 | $16.16 | 88888 |
| 2022-01-28 | -38.86 | $16.28 | 66625 |
| 2022-01-27 | -9.14 | $16.80 | 29877 |
| 2022-01-26 | -29.14 | $16.45 | 144133 |
| 2022-01-25 | -21.39 | $16.57 | 65000 |
| 2022-01-24 | -20.59 | $16.56 | 96791 |
| 2022-01-21 | -47.97 | $15.98 | 505875 |
| 2022-01-20 | -50.44 | $16.12 | 9750 |
| 2022-01-19 | -33.83 | $16.24 | 47625 |
| 2022-01-18 | -6.43 | $16.60 | 14875 |
| 2022-01-14 | -3.64 | $16.35 | 97500 |
| 2022-01-13 | -17.14 | $16.16 | 127875 |
| 2022-01-12 | -27.18 | $16.04 | 27161 |
| 2022-01-11 | -31.07 | $16.00 | 18625 |
| 2022-01-10 | -26.80 | $16.00 | 2186 |
| 2022-01-07 | -26.80 | $16.00 | 6625 |
| 2022-01-06 | -45.36 | $15.82 | 35666 |
| 2022-01-05 | -58.76 | $15.69 | 875 |
| 2022-01-04 | -50.00 | $15.84 | 11625 |
| 2022-01-03 | -46.36 | $15.88 | 5663 |
| 2021-12-31 | -59.09 | $15.74 | 21158 |
| 2021-12-30 | -66.67 | $15.74 | 10560 |
| 2021-12-29 | -68.15 | $15.72 | 17000 |
| 2021-12-28 | -68.15 | $15.72 | 2375 |
| 2021-12-27 | -68.15 | $15.72 | 5875 |
| 2021-12-23 | -50.37 | $15.96 | 1252 |
| 2021-12-22 | -62.22 | $15.80 | 7000 |
| 2021-12-21 | -65.49 | $15.78 | 3158 |
| 2021-12-20 | -84.51 | $15.51 | 39375 |
| 2021-12-17 | -46.09 | $16.18 | 78525 |
| 2021-12-16 | -70.43 | $15.90 | 10875 |
| 2021-12-15 | -96.97 | $15.75 | 7392 |
| 2021-12-14 | -90.48 | $15.82 | 73500 |
| 2021-12-13 | -97.89 | $15.84 | 14250 |
| 2021-12-10 | -65.26 | $16.15 | 3250 |
| 2021-12-09 | -100.00 | $15.84 | 7627 |
| 2021-12-08 | -86.81 | $15.98 | 9250 |
| 2021-12-07 | -70.10 | $16.15 | 14050 |
| 2021-12-06 | -54.13 | $16.36 | 1808 |
| 2021-12-03 | -77.06 | $16.11 | 1750 |
| 2021-12-02 | -60.18 | $16.31 | 3665 |
| 2021-12-01 | -82.20 | $16.07 | 8521 |
| 2021-11-30 | -80.51 | $16.09 | 30027 |
| 2021-11-29 | -75.86 | $16.16 | 28000 |
| 2021-11-26 | -83.72 | $16.32 | 2500 |
| 2021-11-24 | -45.45 | $16.64 | 1155 |
| 2021-11-23 | -63.64 | $16.48 | 1548 |
| 2021-11-22 | -54.55 | $16.56 | 6010 |
| 2021-11-19 | -68.18 | $16.44 | 4375 |
| 2021-11-18 | -43.18 | $16.66 | 25125 |
| 2021-11-17 | -59.09 | $16.52 | 17877 |
| 2021-11-16 | -43.18 | $16.66 | 98750 |
| 2021-11-15 | -47.73 | $16.62 | 7750 |
| 2021-11-12 | -85.23 | $16.29 | 2500 |
| 2021-11-11 | -78.76 | $16.30 | 10125 |
| 2021-11-10 | -72.27 | $16.33 | 8875 |
| 2021-11-09 | -63.03 | $16.44 | 8125 |
| 2021-11-08 | -51.26 | $16.58 | 18750 |
| 2021-11-05 | -65.35 | $16.36 | 122415 |
| 2021-11-04 | -32.28 | $16.78 | 24125 |
| 2021-11-03 | -22.05 | $16.91 | 17500 |
| 2021-11-02 | -26.72 | $16.84 | 8625 |
| 2021-11-01 | -24.81 | $16.86 | 20625 |
| 2021-10-29 | -56.83 | $16.40 | 11625 |
| 2021-10-28 | -66.91 | $16.26 | 10753 |
| 2021-10-27 | -62.59 | $16.32 | 1375 |
| 2021-10-26 | -47.68 | $16.47 | 5125 |
| 2021-10-25 | -44.37 | $16.52 | 5000 |
| 2021-10-22 | -42.52 | $16.48 | 22125 |
| 2021-10-21 | -40.12 | $16.52 | 8513 |
| 2021-10-20 | -41.92 | $16.49 | 16750 |
| 2021-10-19 | -28.74 | $16.71 | 27000 |
| 2021-10-18 | -24.58 | $16.75 | 9061 |
| 2021-10-15 | -42.51 | $16.31 | 211125 |
| 2021-10-14 | -29.46 | $16.03 | 7375 |
| 2021-10-13 | -27.13 | $16.06 | 9175 |
| 2021-10-12 | -14.73 | $16.22 | 4000 |
| 2021-10-11 | -16.28 | $16.20 | 11375 |
| 2021-10-08 | -7.83 | $16.18 | 9391 |
| 2021-10-07 | -5.22 | $16.21 | 5681 |
| 2021-10-06 | -13.27 | $16.10 | 16750 |
| 2021-10-05 | -11.50 | $16.12 | 47625 |
| 2021-10-04 | -33.33 | $15.86 | 3500 |
| 2021-10-01 | -24.32 | $15.96 | 20750 |
| 2021-09-30 | -20.72 | $16.00 | 682 |
| 2021-09-29 | -34.23 | $15.85 | 17671 |
| 2021-09-28 | -33.33 | $15.86 | 2311 |
| 2021-09-27 | -27.03 | $15.93 | 8675 |
| 2021-09-24 | -56.76 | $15.60 | 9750 |
| 2021-09-23 | -63.96 | $15.52 | 3777 |
| 2021-09-22 | -51.35 | $15.66 | 6505 |
| 2021-09-21 | -62.16 | $15.54 | 7522 |
| 2021-09-20 | -72.07 | $15.43 | 11875 |
| 2021-09-17 | -37.35 | $15.92 | 18502 |
| 2021-09-16 | -78.31 | $15.58 | 17023 |
| 2021-09-15 | -61.45 | $15.72 | 11625 |
| 2021-09-14 | -84.34 | $15.53 | 13500 |
| 2021-09-13 | -85.71 | $15.69 | 8305 |
| 2021-09-10 | -71.43 | $15.78 | 18375 |
| 2021-09-09 | -42.86 | $15.96 | 49875 |
| 2021-09-08 | -55.56 | $15.88 | 19385 |
| 2021-09-07 | -58.73 | $15.86 | 23125 |
| 2021-09-03 | -75.44 | $15.74 | 9875 |
| 2021-09-02 | -43.86 | $15.92 | 6000 |
| 2021-09-01 | -49.23 | $15.85 | 16750 |
| 2021-08-31 | -38.89 | $15.82 | 4155 |
| 2021-08-30 | -56.67 | $15.66 | 5000 |
| 2021-08-27 | -34.44 | $15.86 | 19911 |
| 2021-08-26 | -43.30 | $15.75 | 6177 |
| 2021-08-25 | -44.44 | $15.65 | 10273 |
| 2021-08-24 | -42.28 | $15.65 | 6532 |
| 2021-08-23 | -20.14 | $15.89 | 15920 |
| 2021-08-20 | -2.88 | $16.13 | 30653 |
| 2021-08-19 | -14.75 | $15.82 | 9500 |
| 2021-08-18 | -6.56 | $15.92 | 12931 |
| 2021-08-17 | -8.20 | $15.90 | 15426 |
| 2021-08-16 | -6.56 | $15.92 | 11250 |
| 2021-08-13 | -31.15 | $15.62 | 10500 |
| 2021-08-12 | -47.54 | $15.74 | 20760 |
| 2021-08-11 | -54.55 | $15.68 | 32000 |
| 2021-08-10 | -27.70 | $15.94 | 8136 |
| 2021-08-09 | -29.56 | $15.82 | 17393 |
| 2021-08-06 | -27.67 | $15.88 | 38896 |
| 2021-08-05 | -31.25 | $15.71 | 16308 |
| 2021-08-04 | -34.53 | $15.51 | 12672 |
| 2021-08-03 | -37.57 | $15.40 | 31875 |
| 2021-08-02 | -36.74 | $15.43 | 8375 |
| 2021-07-30 | -43.09 | $15.20 | 37258 |
| 2021-07-29 | -45.03 | $15.13 | 81268 |
| 2021-07-28 | -50.28 | $14.94 | 31250 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.04
2026-07-24
Close Price
$18.00
Vol: 92521Average Directional Index - Detailed Analysis
Minimum
7.59
Average
24.62
Maximum
63.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.04 | $18.00 | 92521 |
| 2026-07-23 | 42.93 | $17.66 | 102400 |
| 2026-07-22 | 43.24 | $17.82 | 166535 |
| 2026-07-21 | 43.13 | $17.80 | 96766 |
| 2026-07-20 | 43.31 | $17.54 | 86200 |
| 2026-07-17 | 43.37 | $17.82 | 104400 |
| 2026-07-16 | 43.11 | $18.21 | 135600 |
| 2026-07-15 | 42.75 | $17.70 | 101622 |
| 2026-07-14 | 42.71 | $17.49 | 138032 |
| 2026-07-13 | 42.86 | $17.56 | 120400 |
| 2026-07-10 | 43.16 | $17.31 | 65210 |
| 2026-07-09 | 43.49 | $17.32 | 76600 |
| 2026-07-08 | 44.47 | $17.01 | 151036 |
| 2026-07-07 | 45.34 | $17.26 | 147700 |
| 2026-07-06 | 45.62 | $17.37 | 99000 |
| 2026-07-02 | 45.32 | $17.47 | 114000 |
| 2026-07-01 | 44.74 | $17.89 | 200310 |
| 2026-06-30 | 44.18 | $17.50 | 106412 |
| 2026-06-29 | 43.92 | $17.46 | 189200 |
| 2026-06-26 | 43.65 | $17.54 | 574700 |
| 2026-06-25 | 43.38 | $17.29 | 145446 |
| 2026-06-24 | 42.88 | $17.41 | 233504 |
| 2026-06-23 | 42.56 | $17.24 | 400329 |
| 2026-06-22 | 42.49 | $16.86 | 348368 |
| 2026-06-18 | 42.82 | $16.63 | 378344 |
| 2026-06-17 | 43.36 | $16.38 | 169100 |
| 2026-06-16 | 43.94 | $16.62 | 149900 |
| 2026-06-15 | 43.86 | $16.57 | 258444 |
| 2026-06-12 | 43.77 | $16.79 | 429806 |
| 2026-06-11 | 43.25 | $16.69 | 562149 |
| 2026-06-10 | 42.83 | $16.58 | 407100 |
| 2026-06-09 | 42.40 | $16.47 | 356400 |
| 2026-06-08 | 41.94 | $16.30 | 288823 |
| 2026-06-05 | 41.83 | $16.23 | 295341 |
| 2026-06-04 | 41.75 | $16.03 | 137522 |
| 2026-06-03 | 41.83 | $15.66 | 129900 |
| 2026-06-02 | 41.96 | $16.09 | 311700 |
| 2026-06-01 | 42.07 | $15.68 | 250618 |
| 2026-05-29 | 42.65 | $15.78 | 117000 |
| 2026-05-28 | 42.79 | $15.76 | 90238 |
| 2026-05-27 | 42.98 | $15.80 | 179200 |
| 2026-05-26 | 43.10 | $15.88 | 123522 |
| 2026-05-22 | 43.00 | $15.71 | 134700 |
| 2026-05-21 | 42.89 | $15.75 | 202100 |
| 2026-05-20 | 42.90 | $15.65 | 340800 |
| 2026-05-19 | 42.81 | $15.41 | 572600 |
| 2026-05-18 | 42.91 | $15.47 | 334100 |
| 2026-05-15 | 42.90 | $15.31 | 86304 |
| 2026-05-14 | 43.04 | $15.55 | 135829 |
| 2026-05-13 | 42.86 | $15.37 | 96813 |
| 2026-05-12 | 42.72 | $15.49 | 125700 |
| 2026-05-11 | 42.53 | $15.59 | 144100 |
| 2026-05-08 | 42.01 | $15.76 | 107045 |
| 2026-05-07 | 41.58 | $15.81 | 334000 |
| 2026-05-06 | 41.03 | $15.86 | 258910 |
| 2026-05-05 | 40.42 | $15.75 | 365102 |
| 2026-05-04 | 39.87 | $15.68 | 196600 |
| 2026-05-01 | 39.29 | $15.78 | 208200 |
| 2026-04-30 | 38.70 | $15.66 | 116203 |
| 2026-04-29 | 38.11 | $15.57 | 183500 |
| 2026-04-28 | 37.49 | $15.77 | 252008 |
| 2026-04-27 | 36.35 | $15.74 | 280834 |
| 2026-04-24 | 35.25 | $15.69 | 102915 |
| 2026-04-23 | 34.11 | $15.68 | 126700 |
| 2026-04-22 | 32.53 | $15.73 | 182700 |
| 2026-04-21 | 32.06 | $15.44 | 98600 |
| 2026-04-20 | 32.13 | $15.61 | 175439 |
| 2026-04-17 | 31.69 | $15.55 | 186217 |
| 2026-04-16 | 31.23 | $15.34 | 129200 |
| 2026-04-15 | 30.77 | $15.41 | 98200 |
| 2026-04-14 | 30.44 | $15.48 | 193500 |
| 2026-04-13 | 30.10 | $15.48 | 123822 |
| 2026-04-10 | 30.09 | $15.48 | 134425 |
| 2026-04-09 | 29.96 | $15.60 | 202600 |
| 2026-04-08 | 29.90 | $15.50 | 112315 |
| 2026-04-07 | 29.62 | $15.26 | 152400 |
| 2026-04-06 | 29.86 | $15.27 | 133032 |
| 2026-04-02 | 30.15 | $15.21 | 65411 |
| 2026-04-01 | 30.55 | $15.20 | 58900 |
| 2026-03-31 | 30.53 | $15.19 | 52749 |
| 2026-03-30 | 30.50 | $15.01 | 66340 |
| 2026-03-27 | 30.93 | $14.93 | 31000 |
| 2026-03-26 | 31.45 | $15.00 | 54600 |
| 2026-03-25 | 31.89 | $15.19 | 41604 |
| 2026-03-24 | 32.27 | $15.10 | 50800 |
| 2026-03-23 | 32.73 | $15.07 | 143918 |
| 2026-03-20 | 33.23 | $14.65 | 108112 |
| 2026-03-19 | 34.22 | $14.60 | 55303 |
| 2026-03-18 | 35.26 | $14.47 | 57404 |
| 2026-03-17 | 36.42 | $14.77 | 73442 |
| 2026-03-16 | 37.26 | $14.86 | 52607 |
| 2026-03-13 | 38.37 | $14.66 | 46820 |
| 2026-03-12 | 39.66 | $14.62 | 53546 |
| 2026-03-11 | 41.25 | $14.70 | 47813 |
| 2026-03-10 | 42.52 | $15.02 | 54523 |
| 2026-03-09 | 43.47 | $14.98 | 55909 |
| 2026-03-06 | 44.74 | $14.97 | 61136 |
| 2026-03-05 | 45.87 | $15.10 | 50500 |
| 2026-03-04 | 46.35 | $15.41 | 54300 |
| 2026-03-03 | 46.29 | $15.32 | 49001 |
| 2026-03-02 | 46.29 | $15.44 | 65900 |
| 2026-02-27 | 46.01 | $15.44 | 63300 |
| 2026-02-26 | 45.71 | $15.76 | 77710 |
| 2026-02-25 | 44.78 | $15.71 | 60639 |
| 2026-02-24 | 43.80 | $15.37 | 54500 |
| 2026-02-23 | 42.88 | $15.55 | 45835 |
| 2026-02-20 | 41.76 | $15.86 | 50600 |
| 2026-02-19 | 42.00 | $15.75 | 29312 |
| 2026-02-18 | 42.26 | $15.91 | 53700 |
| 2026-02-17 | 42.13 | $16.19 | 94500 |
| 2026-02-13 | 42.10 | $15.76 | 91100 |
| 2026-02-12 | 42.43 | $15.61 | 52900 |
| 2026-02-11 | 42.78 | $15.65 | 44200 |
| 2026-02-10 | 42.60 | $15.79 | 35800 |
| 2026-02-09 | 41.90 | $15.95 | 70327 |
| 2026-02-06 | 41.17 | $15.99 | 81517 |
| 2026-02-05 | 40.19 | $15.72 | 62012 |
| 2026-02-04 | 39.53 | $15.76 | 45100 |
| 2026-02-03 | 38.81 | $15.60 | 40643 |
| 2026-02-02 | 38.13 | $15.51 | 84500 |
| 2026-01-30 | 37.63 | $15.14 | 44722 |
| 2026-01-29 | 37.61 | $15.16 | 29821 |
| 2026-01-28 | 37.58 | $14.84 | 25233 |
| 2026-01-27 | 37.60 | $14.92 | 24600 |
| 2026-01-26 | 37.37 | $15.01 | 17815 |
| 2026-01-23 | 37.13 | $14.90 | 37200 |
| 2026-01-22 | 36.75 | $15.33 | 55700 |
| 2026-01-21 | 35.83 | $15.10 | 54000 |
| 2026-01-20 | 34.89 | $14.11 | 21500 |
| 2026-01-16 | 34.92 | $14.31 | 31535 |
| 2026-01-15 | 34.45 | $14.33 | 23200 |
| 2026-01-14 | 34.00 | $14.08 | 19400 |
| 2026-01-13 | 34.07 | $14.05 | 22800 |
| 2026-01-12 | 34.15 | $13.97 | 61900 |
| 2026-01-09 | 34.24 | $14.07 | 24600 |
| 2026-01-08 | 34.33 | $13.98 | 35621 |
| 2026-01-07 | 34.60 | $13.63 | 29720 |
| 2026-01-06 | 35.07 | $13.59 | 34000 |
| 2026-01-05 | 35.03 | $13.83 | 68933 |
| 2026-01-02 | 34.16 | $13.96 | 24000 |
| 2025-12-31 | 33.38 | $13.91 | 20318 |
| 2025-12-30 | 32.72 | $13.88 | 62935 |
| 2025-12-29 | 31.91 | $13.94 | 15800 |
| 2025-12-26 | 31.22 | $13.90 | 10514 |
| 2025-12-24 | 30.52 | $13.76 | 11903 |
| 2025-12-23 | 29.91 | $13.74 | 20846 |
| 2025-12-22 | 29.32 | $13.85 | 22100 |
| 2025-12-19 | 28.45 | $13.93 | 51200 |
| 2025-12-18 | 27.43 | $14.00 | 61934 |
| 2025-12-17 | 25.99 | $14.00 | 43700 |
| 2025-12-16 | 24.41 | $14.00 | 54900 |
| 2025-12-15 | 22.85 | $14.00 | 48500 |
| 2025-12-12 | 21.22 | $13.70 | 77800 |
| 2025-12-11 | 19.79 | $13.35 | 112737 |
| 2025-12-10 | 18.71 | $13.10 | 198400 |
| 2025-12-09 | 17.75 | $12.99 | 27945 |
| 2025-12-08 | 16.73 | $12.96 | 15009 |
| 2025-12-05 | 16.06 | $12.95 | 15000 |
| 2025-12-04 | 14.98 | $13.05 | 24028 |
| 2025-12-03 | 13.92 | $13.00 | 26700 |
| 2025-12-02 | 12.96 | $12.66 | 11828 |
| 2025-12-01 | 12.19 | $12.66 | 27000 |
| 2025-11-28 | 11.37 | $12.71 | 11715 |
| 2025-11-26 | 10.82 | $12.76 | 109330 |
| 2025-11-25 | 10.22 | $12.71 | 19700 |
| 2025-11-24 | 9.47 | $12.49 | 14200 |
| 2025-11-21 | 8.68 | $12.57 | 36323 |
| 2025-11-20 | 8.68 | $12.21 | 16303 |
| 2025-11-19 | 9.11 | $12.16 | 20500 |
| 2025-11-18 | 9.51 | $12.24 | 19219 |
| 2025-11-17 | 9.94 | $12.20 | 26500 |
| 2025-11-14 | 10.38 | $12.58 | 113505 |
| 2025-11-13 | 10.26 | $12.56 | 13600 |
| 2025-11-12 | 10.14 | $12.57 | 15849 |
| 2025-11-11 | 10.00 | $12.38 | 11023 |
| 2025-11-10 | 10.45 | $12.42 | 9314 |
| 2025-11-07 | 10.90 | $12.30 | 11900 |
| 2025-11-06 | 11.38 | $12.25 | 10800 |
| 2025-11-05 | 11.81 | $12.33 | 15200 |
| 2025-11-04 | 12.27 | $12.07 | 12400 |
| 2025-11-03 | 12.47 | $12.11 | 11700 |
| 2025-10-31 | 12.95 | $12.22 | 13210 |
| 2025-10-30 | 13.46 | $12.35 | 24500 |
| 2025-10-29 | 13.97 | $11.98 | 48910 |
| 2025-10-28 | 14.51 | $12.50 | 16833 |
| 2025-10-27 | 14.58 | $12.52 | 15800 |
| 2025-10-24 | 14.43 | $12.84 | 21144 |
| 2025-10-23 | 14.36 | $12.26 | 13000 |
| 2025-10-22 | 14.99 | $12.57 | 33534 |
| 2025-10-21 | 15.66 | $12.24 | 13600 |
| 2025-10-20 | 15.66 | $12.10 | 23000 |
| 2025-10-17 | 15.47 | $12.05 | 23811 |
| 2025-10-16 | 15.27 | $12.11 | 18421 |
| 2025-10-15 | 15.19 | $12.74 | 16500 |
| 2025-10-14 | 15.96 | $12.93 | 31600 |
| 2025-10-13 | 16.78 | $12.08 | 44100 |
| 2025-10-10 | 15.93 | $12.11 | 40000 |
| 2025-10-09 | 15.29 | $12.47 | 15531 |
| 2025-10-08 | 15.18 | $12.55 | 20020 |
| 2025-10-07 | 15.16 | $12.48 | 21400 |
| 2025-10-06 | 15.13 | $12.68 | 30500 |
| 2025-10-03 | 15.27 | $12.68 | 27904 |
| 2025-10-02 | 15.64 | $12.63 | 22835 |
| 2025-10-01 | 16.03 | $12.83 | 16200 |
| 2025-09-30 | 16.67 | $12.97 | 29800 |
| 2025-09-29 | 17.30 | $12.98 | 25709 |
| 2025-09-26 | 17.71 | $13.21 | 18800 |
| 2025-09-25 | 17.58 | $13.30 | 19439 |
| 2025-09-24 | 17.69 | $13.30 | 12800 |
| 2025-09-23 | 17.65 | $13.36 | 23000 |
| 2025-09-22 | 17.36 | $13.42 | 20800 |
| 2025-09-19 | 17.42 | $13.39 | 115900 |
| 2025-09-18 | 17.48 | $13.87 | 35900 |
| 2025-09-17 | 17.05 | $13.30 | 38529 |
| 2025-09-16 | 16.79 | $13.45 | 15335 |
| 2025-09-15 | 17.11 | $13.40 | 9700 |
| 2025-09-12 | 17.34 | $13.31 | 21300 |
| 2025-09-11 | 17.43 | $13.49 | 19900 |
| 2025-09-10 | 17.71 | $13.28 | 19122 |
| 2025-09-09 | 18.25 | $13.29 | 29741 |
| 2025-09-08 | 18.81 | $13.32 | 41917 |
| 2025-09-05 | 19.40 | $13.37 | 14625 |
| 2025-09-04 | 19.46 | $13.53 | 28600 |
| 2025-09-03 | 19.29 | $13.47 | 29400 |
| 2025-09-02 | 19.31 | $13.51 | 26814 |
| 2025-08-29 | 18.95 | $13.57 | 29030 |
| 2025-08-28 | 18.55 | $13.55 | 21100 |
| 2025-08-27 | 18.24 | $13.64 | 261800 |
| 2025-08-26 | 17.83 | $13.59 | 37900 |
| 2025-08-25 | 17.39 | $13.31 | 48440 |
| 2025-08-22 | 17.11 | $13.61 | 52521 |
| 2025-08-21 | 16.82 | $12.93 | 10746 |
| 2025-08-20 | 17.37 | $13.06 | 15800 |
| 2025-08-19 | 17.87 | $13.03 | 22200 |
| 2025-08-18 | 18.40 | $12.84 | 25400 |
| 2025-08-15 | 18.96 | $12.83 | 49840 |
| 2025-08-14 | 19.47 | $13.12 | 19000 |
| 2025-08-13 | 19.73 | $13.16 | 30300 |
| 2025-08-12 | 20.16 | $13.02 | 36623 |
| 2025-08-11 | 20.89 | $12.42 | 28422 |
| 2025-08-08 | 21.26 | $12.28 | 23002 |
| 2025-08-07 | 21.70 | $12.36 | 19702 |
| 2025-08-06 | 22.16 | $12.45 | 19001 |
| 2025-08-05 | 22.84 | $12.48 | 29941 |
| 2025-08-04 | 23.55 | $12.52 | 35300 |
| 2025-08-01 | 24.52 | $12.49 | 49000 |
| 2025-07-31 | 25.39 | $12.81 | 41232 |
| 2025-07-30 | 26.71 | $12.86 | 43214 |
| 2025-07-29 | 28.02 | $13.00 | 25209 |
| 2025-07-28 | 28.92 | $13.15 | 60400 |
| 2025-07-25 | 29.88 | $13.28 | 30100 |
| 2025-07-24 | 30.67 | $13.25 | 39800 |
| 2025-07-23 | 31.15 | $13.73 | 44833 |
| 2025-07-22 | 30.95 | $13.68 | 51112 |
| 2025-07-21 | 30.77 | $13.24 | 40100 |
| 2025-07-18 | 31.10 | $13.21 | 56100 |
| 2025-07-17 | 31.45 | $13.33 | 35507 |
| 2025-07-16 | 31.33 | $13.35 | 42210 |
| 2025-07-15 | 31.39 | $13.11 | 37400 |
| 2025-07-14 | 30.89 | $13.50 | 83600 |
| 2025-07-11 | 30.17 | $13.20 | 78500 |
| 2025-07-10 | 29.41 | $13.01 | 27900 |
| 2025-07-09 | 28.78 | $13.28 | 37821 |
| 2025-07-08 | 27.36 | $13.42 | 38800 |
| 2025-07-07 | 25.97 | $12.82 | 46024 |
| 2025-07-03 | 25.01 | $12.69 | 43400 |
| 2025-07-02 | 24.12 | $12.31 | 89200 |
| 2025-07-01 | 23.52 | $11.90 | 154200 |
| 2025-06-30 | 23.12 | $11.80 | 54000 |
| 2025-06-27 | 23.14 | $11.75 | 291500 |
| 2025-06-26 | 23.15 | $11.82 | 36729 |
| 2025-06-25 | 23.43 | $11.81 | 18722 |
| 2025-06-24 | 23.75 | $11.77 | 45800 |
| 2025-06-23 | 24.05 | $11.73 | 18621 |
| 2025-06-20 | 24.84 | $11.34 | 101000 |
| 2025-06-18 | 25.78 | $11.55 | 27820 |
| 2025-06-17 | 26.33 | $11.29 | 43200 |
| 2025-06-16 | 27.13 | $11.35 | 20503 |
| 2025-06-13 | 27.78 | $11.39 | 30900 |
| 2025-06-12 | 28.58 | $11.43 | 16224 |
| 2025-06-11 | 28.96 | $11.46 | 29215 |
| 2025-06-10 | 29.22 | $11.60 | 44003 |
| 2025-06-09 | 29.36 | $11.44 | 35400 |
| 2025-06-06 | 30.13 | $11.41 | 15436 |
| 2025-06-05 | 30.65 | $11.30 | 32800 |
| 2025-06-04 | 31.31 | $11.38 | 17400 |
| 2025-06-03 | 31.86 | $11.52 | 10733 |
| 2025-06-02 | 32.22 | $11.41 | 15000 |
| 2025-05-30 | 32.59 | $11.66 | 20100 |
| 2025-05-29 | 32.76 | $11.69 | 12244 |
| 2025-05-28 | 33.17 | $11.59 | 16840 |
| 2025-05-27 | 32.89 | $11.80 | 38800 |
| 2025-05-23 | 32.59 | $11.43 | 122400 |
| 2025-05-22 | 32.85 | $11.46 | 28920 |
| 2025-05-21 | 32.57 | $11.63 | 21230 |
| 2025-05-20 | 32.04 | $11.85 | 17221 |
| 2025-05-19 | 30.86 | $11.85 | 14100 |
| 2025-05-16 | 29.58 | $11.92 | 28500 |
| 2025-05-15 | 28.15 | $11.95 | 12300 |
| 2025-05-14 | 26.66 | $11.79 | 21813 |
| 2025-05-13 | 25.09 | $11.89 | 40000 |
| 2025-05-12 | 23.44 | $11.83 | 31309 |
| 2025-05-09 | 21.85 | $11.60 | 23427 |
| 2025-05-08 | 20.55 | $11.78 | 66206 |
| 2025-05-07 | 19.18 | $11.55 | 37338 |
| 2025-05-06 | 17.98 | $11.70 | 143739 |
| 2025-05-05 | 16.75 | $11.49 | 16300 |
| 2025-05-02 | 15.57 | $11.60 | 32735 |
| 2025-05-01 | 14.34 | $11.42 | 40624 |
| 2025-04-30 | 13.36 | $11.42 | 49700 |
| 2025-04-29 | 12.50 | $11.47 | 31900 |
| 2025-04-28 | 11.59 | $11.24 | 488822 |
| 2025-04-25 | 10.91 | $10.92 | 123500 |
| 2025-04-24 | 10.41 | $11.00 | 18500 |
| 2025-04-23 | 9.91 | $10.90 | 62600 |
| 2025-04-22 | 9.40 | $10.48 | 50819 |
| 2025-04-21 | 9.56 | $9.98 | 15700 |
| 2025-04-17 | 9.76 | $9.97 | 46506 |
| 2025-04-16 | 9.83 | $9.75 | 20800 |
| 2025-04-15 | 9.90 | $9.87 | 38000 |
| 2025-04-14 | 10.26 | $9.86 | 32600 |
| 2025-04-11 | 10.57 | $9.99 | 29445 |
| 2025-04-10 | 10.90 | $9.96 | 45800 |
| 2025-04-09 | 11.25 | $10.55 | 44600 |
| 2025-04-08 | 11.62 | $9.69 | 31700 |
| 2025-04-07 | 11.01 | $9.76 | 35129 |
| 2025-04-04 | 10.37 | $9.84 | 40700 |
| 2025-04-03 | 9.84 | $9.96 | 41416 |
| 2025-04-02 | 9.62 | $10.65 | 22200 |
| 2025-04-01 | 10.01 | $10.55 | 20836 |
| 2025-03-31 | 10.17 | $10.57 | 69603 |
| 2025-03-28 | 10.34 | $10.66 | 13724 |
| 2025-03-27 | 10.81 | $10.68 | 24949 |
| 2025-03-26 | 11.31 | $10.42 | 13448 |
| 2025-03-25 | 11.47 | $10.03 | 20845 |
| 2025-03-24 | 11.60 | $10.27 | 39800 |
| 2025-03-21 | 11.98 | $10.18 | 46226 |
| 2025-03-20 | 11.98 | $10.44 | 9000 |
| 2025-03-19 | 12.13 | $10.55 | 9535 |
| 2025-03-18 | 12.37 | $10.25 | 18628 |
| 2025-03-17 | 12.20 | $10.14 | 11548 |
| 2025-03-14 | 12.14 | $10.49 | 9128 |
| 2025-03-13 | 12.06 | $10.01 | 9600 |
| 2025-03-12 | 11.75 | $10.31 | 11424 |
| 2025-03-11 | 11.58 | $10.46 | 15200 |
| 2025-03-10 | 11.42 | $10.18 | 11200 |
| 2025-03-07 | 10.93 | $10.82 | 16015 |
| 2025-03-06 | 10.89 | $10.64 | 21728 |
| 2025-03-05 | 10.59 | $10.58 | 27700 |
| 2025-03-04 | 10.27 | $10.53 | 12000 |
| 2025-03-03 | 9.98 | $11.08 | 11600 |
| 2025-02-28 | 10.20 | $11.81 | 14700 |
| 2025-02-27 | 10.58 | $11.64 | 13900 |
| 2025-02-26 | 11.08 | $11.39 | 26800 |
| 2025-02-25 | 11.41 | $10.87 | 40500 |
| 2025-02-24 | 11.41 | $11.00 | 26319 |
| 2025-02-21 | 11.45 | $11.05 | 36200 |
| 2025-02-20 | 11.60 | $11.64 | 22700 |
| 2025-02-19 | 12.08 | $11.90 | 22329 |
| 2025-02-18 | 12.45 | $11.83 | 24741 |
| 2025-02-14 | 12.76 | $12.05 | 10100 |
| 2025-02-13 | 12.74 | $12.29 | 11800 |
| 2025-02-12 | 12.68 | $12.23 | 14148 |
| 2025-02-11 | 12.45 | $12.42 | 11500 |
| 2025-02-10 | 11.99 | $12.63 | 11900 |
| 2025-02-07 | 11.50 | $12.22 | 7208 |
| 2025-02-06 | 11.48 | $12.61 | 14124 |
| 2025-02-05 | 11.14 | $12.44 | 20837 |
| 2025-02-04 | 10.97 | $11.89 | 7600 |
| 2025-02-03 | 11.25 | $11.97 | 14500 |
| 2025-01-31 | 11.54 | $12.07 | 16230 |
| 2025-01-30 | 11.70 | $12.37 | 19100 |
| 2025-01-29 | 11.71 | $12.27 | 9612 |
| 2025-01-28 | 11.96 | $12.54 | 15300 |
| 2025-01-27 | 11.70 | $12.72 | 20904 |
| 2025-01-24 | 11.43 | $12.15 | 13936 |
| 2025-01-23 | 11.65 | $11.87 | 10430 |
| 2025-01-22 | 12.21 | $11.60 | 22924 |
| 2025-01-21 | 12.83 | $12.28 | 8800 |
| 2025-01-17 | 13.16 | $11.81 | 17133 |
| 2025-01-16 | 13.58 | $11.74 | 9711 |
| 2025-01-15 | 14.21 | $12.28 | 12340 |
| 2025-01-14 | 14.68 | $11.83 | 27537 |
| 2025-01-13 | 15.14 | $11.45 | 14241 |
| 2025-01-10 | 15.49 | $11.49 | 27705 |
| 2025-01-08 | 15.90 | $11.75 | 20003 |
| 2025-01-07 | 16.53 | $11.51 | 22030 |
| 2025-01-06 | 17.00 | $12.12 | 39115 |
| 2025-01-03 | 17.68 | $13.27 | 30300 |
| 2025-01-02 | 17.95 | $12.40 | 9339 |
| 2024-12-31 | 18.56 | $12.57 | 22411 |
| 2024-12-30 | 19.21 | $12.66 | 12800 |
| 2024-12-27 | 19.88 | $12.10 | 20800 |
| 2024-12-26 | 20.29 | $12.72 | 12600 |
| 2024-12-24 | 20.55 | $12.35 | 14439 |
| 2024-12-23 | 20.46 | $12.12 | 11700 |
| 2024-12-20 | 20.37 | $12.80 | 121306 |
| 2024-12-19 | 21.05 | $12.80 | 19067 |
| 2024-12-18 | 21.78 | $12.45 | 26424 |
| 2024-12-17 | 22.54 | $13.65 | 15100 |
| 2024-12-16 | 22.47 | $13.73 | 8629 |
| 2024-12-13 | 22.50 | $13.68 | 4900 |
| 2024-12-12 | 22.65 | $13.65 | 7514 |
| 2024-12-11 | 22.43 | $14.00 | 19830 |
| 2024-12-10 | 21.84 | $13.99 | 22000 |
| 2024-12-09 | 21.11 | $13.97 | 10700 |
| 2024-12-06 | 20.49 | $13.90 | 6825 |
| 2024-12-05 | 20.11 | $13.81 | 10023 |
| 2024-12-04 | 19.70 | $13.99 | 19715 |
| 2024-12-03 | 19.74 | $13.80 | 10700 |
| 2024-12-02 | 19.57 | $13.99 | 26915 |
| 2024-11-29 | 19.03 | $14.38 | 10105 |
| 2024-11-27 | 18.47 | $13.93 | 10025 |
| 2024-11-26 | 18.22 | $13.64 | 18200 |
| 2024-11-25 | 17.95 | $13.90 | 28700 |
| 2024-11-22 | 17.44 | $13.79 | 16808 |
| 2024-11-21 | 17.49 | $13.82 | 15229 |
| 2024-11-20 | 17.59 | $13.26 | 14234 |
| 2024-11-19 | 18.31 | $13.19 | 16316 |
| 2024-11-18 | 19.22 | $13.18 | 33812 |
| 2024-11-15 | 19.75 | $13.76 | 15741 |
| 2024-11-14 | 20.09 | $13.52 | 34816 |
| 2024-11-13 | 20.24 | $13.57 | 19200 |
| 2024-11-12 | 20.34 | $13.76 | 36640 |
| 2024-11-11 | 20.44 | $13.82 | 35027 |
| 2024-11-08 | 20.12 | $13.89 | 15728 |
| 2024-11-07 | 19.78 | $13.63 | 32700 |
| 2024-11-06 | 19.42 | $14.00 | 88819 |
| 2024-11-05 | 18.59 | $13.00 | 13902 |
| 2024-11-04 | 19.14 | $12.90 | 7900 |
| 2024-11-01 | 19.65 | $12.94 | 19424 |
| 2024-10-31 | 20.18 | $13.03 | 10037 |
| 2024-10-30 | 20.40 | $13.00 | 16900 |
| 2024-10-29 | 20.64 | $13.37 | 13308 |
| 2024-10-28 | 20.55 | $13.37 | 10936 |
| 2024-10-25 | 20.60 | $12.76 | 25322 |
| 2024-10-24 | 20.84 | $13.03 | 14500 |
| 2024-10-23 | 20.93 | $13.38 | 18700 |
| 2024-10-22 | 21.16 | $12.94 | 23300 |
| 2024-10-21 | 21.76 | $12.66 | 27300 |
| 2024-10-18 | 22.39 | $13.55 | 27943 |
| 2024-10-17 | 22.24 | $13.57 | 21100 |
| 2024-10-16 | 21.52 | $13.52 | 29105 |
| 2024-10-15 | 20.75 | $13.31 | 39838 |
| 2024-10-14 | 19.95 | $13.00 | 9618 |
| 2024-10-11 | 19.86 | $12.75 | 21410 |
| 2024-10-10 | 20.02 | $12.47 | 9305 |
| 2024-10-09 | 20.65 | $12.44 | 6125 |
| 2024-10-08 | 21.32 | $12.32 | 9700 |
| 2024-10-07 | 22.03 | $12.58 | 8741 |
| 2024-10-04 | 22.48 | $12.76 | 48221 |
| 2024-10-03 | 22.74 | $12.36 | 15200 |
| 2024-10-02 | 23.22 | $12.51 | 23400 |
| 2024-10-01 | 23.47 | $12.87 | 29600 |
| 2024-09-30 | 23.42 | $13.05 | 7841 |
| 2024-09-27 | 22.77 | $13.30 | 13404 |
| 2024-09-26 | 22.05 | $13.02 | 20646 |
| 2024-09-25 | 21.29 | $13.17 | 22634 |
| 2024-09-24 | 20.49 | $12.99 | 16900 |
| 2024-09-23 | 19.96 | $12.78 | 17915 |
| 2024-09-20 | 19.49 | $12.75 | 108500 |
| 2024-09-19 | 19.00 | $13.12 | 16900 |
| 2024-09-18 | 18.10 | $12.75 | 33400 |
| 2024-09-17 | 17.19 | $12.78 | 28700 |
| 2024-09-16 | 16.35 | $12.42 | 8226 |
| 2024-09-13 | 15.83 | $12.33 | 15100 |
| 2024-09-12 | 15.37 | $11.49 | 14900 |
| 2024-09-11 | 15.55 | $11.40 | 10100 |
| 2024-09-10 | 15.68 | $11.78 | 17320 |
| 2024-09-09 | 15.82 | $11.44 | 11114 |
| 2024-09-06 | 16.11 | $11.36 | 10400 |
| 2024-09-05 | 16.54 | $11.45 | 23400 |
| 2024-09-04 | 16.97 | $11.47 | 19116 |
| 2024-09-03 | 17.43 | $11.56 | 26032 |
| 2024-08-30 | 17.70 | $12.33 | 22900 |
| 2024-08-29 | 17.00 | $12.71 | 14700 |
| 2024-08-28 | 16.27 | $12.02 | 11900 |
| 2024-08-27 | 15.95 | $11.97 | 38745 |
| 2024-08-26 | 15.41 | $12.24 | 23325 |
| 2024-08-23 | 14.48 | $12.61 | 38800 |
| 2024-08-22 | 13.63 | $11.30 | 9900 |
| 2024-08-21 | 13.74 | $10.89 | 98449 |
| 2024-08-20 | 14.06 | $11.12 | 26600 |
| 2024-08-19 | 14.54 | $11.06 | 35845 |
| 2024-08-16 | 15.12 | $10.97 | 19000 |
| 2024-08-15 | 15.74 | $10.99 | 19239 |
| 2024-08-14 | 16.39 | $10.44 | 6500 |
| 2024-08-13 | 16.74 | $10.53 | 42800 |
| 2024-08-12 | 17.19 | $10.69 | 20600 |
| 2024-08-09 | 17.84 | $10.91 | 28231 |
| 2024-08-08 | 18.55 | $11.07 | 12144 |
| 2024-08-07 | 19.50 | $10.88 | 18537 |
| 2024-08-06 | 20.49 | $10.85 | 16300 |
| 2024-08-05 | 21.24 | $10.61 | 32605 |
| 2024-08-02 | 21.98 | $11.06 | 33238 |
| 2024-08-01 | 22.75 | $11.53 | 30500 |
| 2024-07-31 | 23.66 | $12.68 | 30900 |
| 2024-07-30 | 23.04 | $12.55 | 16900 |
| 2024-07-29 | 22.52 | $12.73 | 8224 |
| 2024-07-26 | 21.58 | $12.88 | 28100 |
| 2024-07-25 | 20.59 | $12.57 | 42932 |
| 2024-07-24 | 19.76 | $12.22 | 30434 |
| 2024-07-23 | 18.99 | $12.24 | 57520 |
| 2024-07-22 | 18.31 | $11.89 | 31700 |
| 2024-07-19 | 17.79 | $12.06 | 18400 |
| 2024-07-18 | 16.59 | $12.45 | 64800 |
| 2024-07-17 | 14.85 | $13.00 | 70105 |
| 2024-07-16 | 13.01 | $12.23 | 67816 |
| 2024-07-15 | 11.69 | $11.65 | 39100 |
| 2024-07-12 | 10.67 | $11.35 | 27919 |
| 2024-07-11 | 9.87 | $11.39 | 30500 |
| 2024-07-10 | 9.06 | $10.75 | 14800 |
| 2024-07-09 | 9.01 | $10.36 | 13808 |
| 2024-07-08 | 9.36 | $10.31 | 18130 |
| 2024-07-05 | 9.76 | $10.20 | 35308 |
| 2024-07-03 | 10.19 | $10.45 | 3720 |
| 2024-07-02 | 10.29 | $10.33 | 10400 |
| 2024-07-01 | 10.40 | $10.40 | 18000 |
| 2024-06-28 | 10.38 | $10.92 | 136527 |
| 2024-06-27 | 10.68 | $10.77 | 17801 |
| 2024-06-26 | 11.10 | $10.14 | 34200 |
| 2024-06-25 | 10.88 | $10.17 | 12002 |
| 2024-06-24 | 10.78 | $10.40 | 10000 |
| 2024-06-21 | 10.67 | $10.13 | 51900 |
| 2024-06-20 | 10.65 | $10.19 | 26608 |
| 2024-06-18 | 10.62 | $10.27 | 25840 |
| 2024-06-17 | 10.90 | $10.45 | 14349 |
| 2024-06-14 | 10.90 | $10.21 | 16700 |
| 2024-06-13 | 10.26 | $10.30 | 21000 |
| 2024-06-12 | 9.73 | $10.67 | 22400 |
| 2024-06-11 | 9.57 | $10.49 | 16200 |
| 2024-06-10 | 8.90 | $10.64 | 24800 |
| 2024-06-07 | 8.68 | $10.94 | 11334 |
| 2024-06-06 | 8.76 | $11.00 | 23400 |
| 2024-06-05 | 8.78 | $11.20 | 12041 |
| 2024-06-04 | 9.16 | $11.10 | 21300 |
| 2024-06-03 | 9.34 | $11.00 | 11304 |
| 2024-05-31 | 9.55 | $11.00 | 40600 |
| 2024-05-30 | 9.77 | $11.03 | 172419 |
| 2024-05-29 | 10.06 | $10.93 | 33340 |
| 2024-05-28 | 9.55 | $11.16 | 15028 |
| 2024-05-24 | 9.22 | $11.28 | 10300 |
| 2024-05-23 | 9.28 | $11.18 | 19619 |
| 2024-05-22 | 9.34 | $11.18 | 32100 |
| 2024-05-21 | 9.42 | $11.73 | 3200 |
| 2024-05-20 | 9.82 | $11.84 | 10400 |
| 2024-05-17 | 10.24 | $11.80 | 10202 |
| 2024-05-16 | 10.38 | $11.35 | 10945 |
| 2024-05-15 | 10.83 | $11.24 | 11538 |
| 2024-05-14 | 11.31 | $11.16 | 7400 |
| 2024-05-13 | 11.44 | $11.10 | 5600 |
| 2024-05-10 | 11.61 | $11.47 | 8200 |
| 2024-05-09 | 11.61 | $11.12 | 42700 |
| 2024-05-08 | 11.62 | $11.54 | 6700 |
| 2024-05-07 | 12.12 | $11.56 | 23100 |
| 2024-05-06 | 12.55 | $12.01 | 8500 |
| 2024-05-03 | 12.53 | $11.91 | 11628 |
| 2024-05-02 | 12.53 | $11.84 | 16144 |
| 2024-05-01 | 12.67 | $11.42 | 13832 |
| 2024-04-30 | 12.96 | $11.51 | 15700 |
| 2024-04-29 | 13.45 | $11.41 | 5606 |
| 2024-04-26 | 13.95 | $11.29 | 9004 |
| 2024-04-25 | 14.53 | $11.17 | 21012 |
| 2024-04-24 | 15.00 | $11.21 | 24846 |
| 2024-04-23 | 15.41 | $11.50 | 6018 |
| 2024-04-22 | 15.84 | $11.13 | 7844 |
| 2024-04-19 | 16.42 | $10.63 | 22100 |
| 2024-04-18 | 16.66 | $10.60 | 17300 |
| 2024-04-17 | 16.91 | $10.45 | 8200 |
| 2024-04-16 | 16.53 | $10.39 | 4100 |
| 2024-04-15 | 16.14 | $10.69 | 39127 |
| 2024-04-12 | 15.50 | $10.21 | 11500 |
| 2024-04-11 | 14.08 | $10.14 | 19206 |
| 2024-04-10 | 12.58 | $10.46 | 15610 |
| 2024-04-09 | 11.48 | $11.79 | 10300 |
| 2024-04-08 | 11.81 | $12.07 | 11531 |
| 2024-04-05 | 12.00 | $11.91 | 7801 |
| 2024-04-04 | 12.57 | $12.12 | 19800 |
| 2024-04-03 | 13.16 | $11.55 | 17924 |
| 2024-04-02 | 13.76 | $11.89 | 62129 |
| 2024-04-01 | 14.11 | $12.02 | 19400 |
| 2024-03-28 | 14.37 | $12.18 | 18500 |
| 2024-03-27 | 14.25 | $12.21 | 11800 |
| 2024-03-26 | 14.13 | $12.05 | 34200 |
| 2024-03-25 | 14.10 | $12.01 | 22300 |
| 2024-03-22 | 14.09 | $11.91 | 9200 |
| 2024-03-21 | 14.07 | $12.37 | 29921 |
| 2024-03-20 | 14.45 | $11.95 | 15900 |
| 2024-03-19 | 14.84 | $11.83 | 16009 |
| 2024-03-18 | 15.27 | $11.72 | 13800 |
| 2024-03-15 | 15.72 | $11.83 | 52309 |
| 2024-03-14 | 16.33 | $12.00 | 49300 |
| 2024-03-13 | 17.15 | $12.07 | 33200 |
| 2024-03-12 | 17.90 | $12.16 | 21800 |
| 2024-03-11 | 18.78 | $12.10 | 14224 |
| 2024-03-08 | 19.64 | $12.17 | 8812 |
| 2024-03-07 | 20.45 | $12.29 | 10100 |
| 2024-03-06 | 21.37 | $12.16 | 9800 |
| 2024-03-05 | 22.33 | $12.12 | 9304 |
| 2024-03-04 | 23.26 | $11.93 | 16010 |
| 2024-03-01 | 24.11 | $12.00 | 26200 |
| 2024-02-29 | 24.72 | $12.11 | 30600 |
| 2024-02-28 | 25.45 | $12.00 | 43532 |
| 2024-02-27 | 25.81 | $11.82 | 14200 |
| 2024-02-26 | 26.01 | $11.66 | 12400 |
| 2024-02-23 | 26.14 | $11.61 | 6200 |
| 2024-02-22 | 26.37 | $11.57 | 33740 |
| 2024-02-21 | 26.25 | $11.71 | 15632 |
| 2024-02-20 | 26.20 | $11.75 | 16720 |
| 2024-02-16 | 26.27 | $11.99 | 14000 |
| 2024-02-15 | 26.44 | $12.14 | 26500 |
| 2024-02-14 | 26.63 | $11.85 | 13243 |
| 2024-02-13 | 26.34 | $11.49 | 51400 |
| 2024-02-12 | 25.60 | $11.81 | 46500 |
| 2024-02-09 | 25.19 | $11.76 | 18300 |
| 2024-02-08 | 24.59 | $11.39 | 17501 |
| 2024-02-07 | 23.33 | $11.14 | 37306 |
| 2024-02-06 | 22.00 | $11.33 | 23405 |
| 2024-02-05 | 21.05 | $11.40 | 25723 |
| 2024-02-02 | 20.23 | $11.71 | 17928 |
| 2024-02-01 | 19.60 | $12.48 | 18900 |
| 2024-01-31 | 19.31 | $12.27 | 20920 |
| 2024-01-30 | 19.09 | $12.55 | 47546 |
| 2024-01-29 | 19.05 | $13.06 | 44700 |
| 2024-01-26 | 19.58 | $13.38 | 6939 |
| 2024-01-25 | 20.14 | $13.42 | 13500 |
| 2024-01-24 | 21.00 | $13.32 | 9100 |
| 2024-01-23 | 21.71 | $13.43 | 11300 |
| 2024-01-22 | 22.59 | $13.60 | 12503 |
| 2024-01-19 | 23.60 | $13.13 | 13223 |
| 2024-01-18 | 24.33 | $12.54 | 24600 |
| 2024-01-17 | 25.00 | $12.87 | 9511 |
| 2024-01-16 | 26.10 | $13.05 | 13700 |
| 2024-01-12 | 27.31 | $13.22 | 30300 |
| 2024-01-11 | 28.74 | $13.93 | 29900 |
| 2024-01-10 | 29.20 | $14.12 | 31007 |
| 2024-01-09 | 29.58 | $14.22 | 18500 |
| 2024-01-08 | 29.86 | $14.40 | 11300 |
| 2024-01-05 | 29.78 | $14.39 | 61231 |
| 2024-01-04 | 29.75 | $14.28 | 15800 |
| 2024-01-03 | 29.95 | $13.90 | 27500 |
| 2024-01-02 | 30.17 | $14.27 | 11900 |
| 2023-12-29 | 29.97 | $14.20 | 19500 |
| 2023-12-28 | 29.49 | $14.60 | 20303 |
| 2023-12-27 | 28.56 | $14.75 | 21000 |
| 2023-12-26 | 27.59 | $14.61 | 20425 |
| 2023-12-22 | 26.37 | $14.57 | 29600 |
| 2023-12-21 | 25.15 | $14.10 | 22427 |
| 2023-12-20 | 23.70 | $14.11 | 50014 |
| 2023-12-19 | 22.17 | $14.76 | 39533 |
| 2023-12-18 | 20.88 | $13.89 | 20300 |
| 2023-12-15 | 19.94 | $14.12 | 109941 |
| 2023-12-14 | 18.94 | $13.33 | 43301 |
| 2023-12-13 | 18.35 | $12.95 | 45800 |
| 2023-12-12 | 17.95 | $12.05 | 25300 |
| 2023-12-11 | 18.41 | $12.28 | 16100 |
| 2023-12-08 | 18.47 | $12.52 | 13300 |
| 2023-12-07 | 18.38 | $12.29 | 11801 |
| 2023-12-06 | 18.58 | $12.04 | 10232 |
| 2023-12-05 | 18.80 | $11.81 | 24800 |
| 2023-12-04 | 19.24 | $12.25 | 29100 |
| 2023-12-01 | 19.58 | $11.81 | 51903 |
| 2023-11-30 | 20.47 | $11.16 | 216800 |
| 2023-11-29 | 21.40 | $12.12 | 10300 |
| 2023-11-28 | 21.42 | $11.86 | 10400 |
| 2023-11-27 | 21.18 | $12.07 | 11748 |
| 2023-11-24 | 20.76 | $12.15 | 9000 |
| 2023-11-22 | 20.32 | $12.09 | 9600 |
| 2023-11-21 | 19.86 | $12.06 | 9100 |
| 2023-11-20 | 19.21 | $12.16 | 10733 |
| 2023-11-17 | 18.25 | $12.31 | 33700 |
| 2023-11-16 | 16.98 | $12.55 | 78300 |
| 2023-11-15 | 15.63 | $12.08 | 28900 |
| 2023-11-14 | 14.60 | $11.75 | 60000 |
| 2023-11-13 | 13.89 | $10.87 | 10300 |
| 2023-11-10 | 14.30 | $11.00 | 21900 |
| 2023-11-09 | 14.73 | $10.84 | 14036 |
| 2023-11-08 | 15.19 | $11.03 | 14200 |
| 2023-11-07 | 15.32 | $11.32 | 54200 |
| 2023-11-06 | 15.09 | $11.30 | 39825 |
| 2023-11-03 | 15.08 | $11.19 | 51000 |
| 2023-11-02 | 15.33 | $11.05 | 22100 |
| 2023-11-01 | 15.79 | $10.89 | 8400 |
| 2023-10-31 | 16.33 | $10.92 | 13836 |
| 2023-10-30 | 16.96 | $10.97 | 15408 |
| 2023-10-27 | 17.61 | $11.03 | 24600 |
| 2023-10-26 | 18.08 | $11.15 | 17508 |
| 2023-10-25 | 18.57 | $10.89 | 9708 |
| 2023-10-24 | 19.00 | $11.16 | 17636 |
| 2023-10-23 | 19.54 | $11.15 | 9144 |
| 2023-10-20 | 19.64 | $11.42 | 17130 |
| 2023-10-19 | 19.53 | $11.32 | 17529 |
| 2023-10-18 | 19.34 | $11.83 | 93700 |
| 2023-10-17 | 18.36 | $12.24 | 31502 |
| 2023-10-16 | 17.32 | $11.91 | 22042 |
| 2023-10-13 | 16.51 | $11.65 | 14105 |
| 2023-10-12 | 15.98 | $11.65 | 11200 |
| 2023-10-11 | 15.38 | $11.66 | 21800 |
| 2023-10-10 | 14.74 | $11.99 | 24600 |
| 2023-10-09 | 14.32 | $11.82 | 29900 |
| 2023-10-06 | 13.88 | $11.82 | 26800 |
| 2023-10-05 | 13.60 | $11.44 | 46802 |
| 2023-10-04 | 13.71 | $11.26 | 46000 |
| 2023-10-03 | 13.89 | $11.23 | 31700 |
| 2023-10-02 | 13.98 | $11.52 | 52704 |
| 2023-09-29 | 13.67 | $12.81 | 202927 |
| 2023-09-28 | 13.06 | $11.72 | 22900 |
| 2023-09-27 | 13.54 | $11.62 | 80016 |
| 2023-09-26 | 14.23 | $11.25 | 18218 |
| 2023-09-25 | 14.20 | $11.52 | 54900 |
| 2023-09-22 | 14.17 | $11.39 | 20800 |
| 2023-09-21 | 14.38 | $11.34 | 34500 |
| 2023-09-20 | 14.09 | $11.36 | 21418 |
| 2023-09-19 | 13.94 | $11.52 | 33416 |
| 2023-09-18 | 13.79 | $11.68 | 22200 |
| 2023-09-15 | 14.08 | $12.05 | 60216 |
| 2023-09-14 | 14.65 | $11.90 | 16700 |
| 2023-09-13 | 15.39 | $11.96 | 9900 |
| 2023-09-12 | 16.06 | $11.85 | 10400 |
| 2023-09-11 | 16.55 | $11.82 | 16832 |
| 2023-09-08 | 17.11 | $12.11 | 12904 |
| 2023-09-07 | 17.94 | $12.05 | 86900 |
| 2023-09-06 | 18.82 | $12.03 | 19900 |
| 2023-09-05 | 19.42 | $12.40 | 20109 |
| 2023-09-01 | 19.76 | $12.35 | 12728 |
| 2023-08-31 | 20.22 | $12.17 | 16049 |
| 2023-08-30 | 20.84 | $12.15 | 17500 |
| 2023-08-29 | 21.49 | $12.30 | 25750 |
| 2023-08-28 | 22.17 | $12.11 | 12500 |
| 2023-08-25 | 23.24 | $11.71 | 5600 |
| 2023-08-24 | 24.15 | $11.81 | 29718 |
| 2023-08-23 | 25.11 | $11.70 | 13901 |
| 2023-08-22 | 25.89 | $11.35 | 9500 |
| 2023-08-21 | 26.70 | $11.82 | 50748 |
| 2023-08-18 | 27.56 | $11.27 | 57300 |
| 2023-08-17 | 28.42 | $12.13 | 12900 |
| 2023-08-16 | 29.47 | $12.27 | 8700 |
| 2023-08-15 | 30.40 | $12.39 | 9100 |
| 2023-08-14 | 31.22 | $12.76 | 8143 |
| 2023-08-11 | 31.64 | $13.40 | 32434 |
| 2023-08-10 | 31.19 | $13.70 | 35500 |
| 2023-08-09 | 30.44 | $13.80 | 36500 |
| 2023-08-08 | 29.66 | $13.95 | 19700 |
| 2023-08-07 | 28.85 | $13.75 | 19600 |
| 2023-08-04 | 27.80 | $13.35 | 30600 |
| 2023-08-03 | 26.70 | $14.42 | 31200 |
| 2023-08-02 | 25.54 | $13.30 | 16200 |
| 2023-08-01 | 24.85 | $12.74 | 21000 |
| 2023-07-31 | 24.45 | $12.86 | 17213 |
| 2023-07-28 | 23.60 | $12.57 | 12132 |
| 2023-07-27 | 23.13 | $12.52 | 17900 |
| 2023-07-26 | 22.64 | $12.36 | 18336 |
| 2023-07-25 | 22.12 | $11.93 | 6400 |
| 2023-07-24 | 22.23 | $12.16 | 11300 |
| 2023-07-21 | 22.39 | $11.47 | 22700 |
| 2023-07-20 | 21.48 | $11.46 | 31300 |
| 2023-07-19 | 20.52 | $12.62 | 16032 |
| 2023-07-18 | 19.51 | $11.32 | 22334 |
| 2023-07-17 | 19.60 | $10.39 | 25924 |
| 2023-07-14 | 20.47 | $10.51 | 17000 |
| 2023-07-13 | 21.21 | $10.63 | 13700 |
| 2023-07-12 | 21.77 | $10.58 | 23700 |
| 2023-07-11 | 22.37 | $10.44 | 10713 |
| 2023-07-10 | 23.36 | $10.51 | 13800 |
| 2023-07-07 | 24.50 | $10.63 | 59119 |
| 2023-07-06 | 25.47 | $10.11 | 35028 |
| 2023-07-05 | 26.80 | $10.71 | 17638 |
| 2023-07-03 | 27.20 | $10.83 | 23723 |
| 2023-06-30 | 27.62 | $10.77 | 21320 |
| 2023-06-29 | 28.17 | $10.77 | 32900 |
| 2023-06-28 | 28.45 | $10.58 | 20804 |
| 2023-06-27 | 28.75 | $10.80 | 33126 |
| 2023-06-26 | 28.81 | $10.90 | 46100 |
| 2023-06-23 | 28.88 | $10.50 | 207705 |
| 2023-06-22 | 29.23 | $10.40 | 23424 |
| 2023-06-21 | 29.92 | $10.50 | 37000 |
| 2023-06-20 | 30.43 | $10.57 | 46300 |
| 2023-06-16 | 30.41 | $10.76 | 53200 |
| 2023-06-15 | 30.45 | $10.60 | 36300 |
| 2023-06-14 | 30.57 | $10.58 | 55600 |
| 2023-06-13 | 30.64 | $10.62 | 36000 |
| 2023-06-12 | 30.85 | $10.28 | 26538 |
| 2023-06-09 | 31.21 | $10.44 | 51000 |
| 2023-06-08 | 31.59 | $10.45 | 27807 |
| 2023-06-07 | 31.72 | $10.65 | 49116 |
| 2023-06-06 | 31.75 | $10.47 | 49500 |
| 2023-06-05 | 31.79 | $10.70 | 39810 |
| 2023-06-02 | 31.76 | $10.63 | 24228 |
| 2023-06-01 | 32.06 | $10.17 | 39938 |
| 2023-05-31 | 32.36 | $10.22 | 26300 |
| 2023-05-30 | 33.07 | $10.22 | 9400 |
| 2023-05-26 | 33.87 | $10.38 | 14619 |
| 2023-05-25 | 34.72 | $10.15 | 18537 |
| 2023-05-24 | 35.61 | $10.63 | 28700 |
| 2023-05-23 | 35.99 | $10.53 | 28800 |
| 2023-05-22 | 36.57 | $10.19 | 27500 |
| 2023-05-19 | 37.53 | $9.43 | 19525 |
| 2023-05-18 | 39.27 | $9.40 | 20229 |
| 2023-05-17 | 41.28 | $9.43 | 38000 |
| 2023-05-16 | 43.41 | $9.04 | 11500 |
| 2023-05-15 | 44.66 | $9.00 | 42418 |
| 2023-05-12 | 45.83 | $8.53 | 23200 |
| 2023-05-11 | 45.78 | $8.49 | 54241 |
| 2023-05-10 | 45.74 | $8.76 | 62900 |
| 2023-05-09 | 45.21 | $8.75 | 20314 |
| 2023-05-08 | 44.88 | $8.76 | 25400 |
| 2023-05-05 | 44.57 | $8.80 | 40000 |
| 2023-05-04 | 44.31 | $8.85 | 29805 |
| 2023-05-03 | 44.02 | $9.01 | 28435 |
| 2023-05-02 | 43.88 | $9.03 | 33800 |
| 2023-05-01 | 43.73 | $9.59 | 17515 |
| 2023-04-28 | 44.02 | $9.61 | 19000 |
| 2023-04-27 | 44.33 | $9.65 | 58828 |
| 2023-04-26 | 44.65 | $9.30 | 40400 |
| 2023-04-25 | 44.06 | $9.42 | 20748 |
| 2023-04-24 | 43.57 | $9.55 | 22535 |
| 2023-04-21 | 43.06 | $9.56 | 33110 |
| 2023-04-20 | 42.66 | $9.90 | 20835 |
| 2023-04-19 | 42.39 | $10.00 | 24231 |
| 2023-04-18 | 42.11 | $9.92 | 30300 |
| 2023-04-17 | 41.88 | $10.13 | 33900 |
| 2023-04-14 | 41.61 | $9.70 | 26626 |
| 2023-04-13 | 41.20 | $10.01 | 29803 |
| 2023-04-12 | 40.86 | $10.05 | 24400 |
| 2023-04-11 | 40.62 | $10.34 | 29646 |
| 2023-04-10 | 40.56 | $10.30 | 117600 |
| 2023-04-06 | 40.38 | $10.32 | 65227 |
| 2023-04-05 | 40.12 | $10.11 | 68000 |
| 2023-04-04 | 39.84 | $10.28 | 77741 |
| 2023-04-03 | 39.59 | $10.82 | 28000 |
| 2023-03-31 | 39.61 | $10.65 | 38924 |
| 2023-03-30 | 39.45 | $10.75 | 49023 |
| 2023-03-29 | 39.28 | $11.35 | 18327 |
| 2023-03-28 | 39.71 | $11.74 | 36204 |
| 2023-03-27 | 40.09 | $11.53 | 26700 |
| 2023-03-24 | 40.61 | $11.62 | 39134 |
| 2023-03-23 | 40.98 | $11.63 | 19500 |
| 2023-03-22 | 41.55 | $11.92 | 54809 |
| 2023-03-21 | 42.33 | $12.16 | 141300 |
| 2023-03-20 | 43.15 | $11.15 | 45341 |
| 2023-03-17 | 42.39 | $11.24 | 77907 |
| 2023-03-16 | 41.66 | $11.76 | 280463 |
| 2023-03-15 | 40.52 | $11.31 | 46813 |
| 2023-03-14 | 38.95 | $11.29 | 76215 |
| 2023-03-13 | 37.32 | $11.12 | 130848 |
| 2023-03-10 | 35.61 | $12.50 | 210345 |
| 2023-03-09 | 34.96 | $13.30 | 87200 |
| 2023-03-08 | 35.37 | $13.75 | 52600 |
| 2023-03-07 | 36.44 | $13.70 | 81006 |
| 2023-03-06 | 37.67 | $13.65 | 92231 |
| 2023-03-03 | 38.62 | $13.51 | 31746 |
| 2023-03-02 | 38.98 | $13.50 | 32122 |
| 2023-03-01 | 39.26 | $13.51 | 61600 |
| 2023-02-28 | 39.70 | $13.55 | 35715 |
| 2023-02-27 | 40.32 | $13.58 | 35008 |
| 2023-02-24 | 40.72 | $13.52 | 56000 |
| 2023-02-23 | 41.15 | $13.64 | 23700 |
| 2023-02-22 | 41.70 | $13.70 | 194926 |
| 2023-02-21 | 42.28 | $13.48 | 73800 |
| 2023-02-17 | 42.27 | $13.50 | 31495 |
| 2023-02-16 | 42.26 | $13.50 | 341900 |
| 2023-02-15 | 42.15 | $13.53 | 73331 |
| 2023-02-14 | 42.08 | $13.62 | 210100 |
| 2023-02-13 | 42.09 | $13.79 | 23747 |
| 2023-02-10 | 42.36 | $13.98 | 19800 |
| 2023-02-09 | 42.77 | $14.10 | 60514 |
| 2023-02-08 | 43.20 | $14.20 | 193800 |
| 2023-02-07 | 44.05 | $14.22 | 105326 |
| 2023-02-06 | 44.76 | $14.22 | 48000 |
| 2023-02-03 | 45.52 | $14.00 | 106800 |
| 2023-02-02 | 45.76 | $13.92 | 90456 |
| 2023-02-01 | 45.81 | $13.64 | 63200 |
| 2023-01-31 | 45.87 | $13.70 | 42000 |
| 2023-01-30 | 44.67 | $13.72 | 19050 |
| 2023-01-27 | 43.38 | $13.66 | 101145 |
| 2023-01-26 | 42.03 | $14.50 | 17125 |
| 2023-01-25 | 41.24 | $15.00 | 215020 |
| 2023-01-24 | 40.79 | $14.94 | 12625 |
| 2023-01-23 | 40.09 | $14.95 | 17425 |
| 2023-01-20 | 39.48 | $14.80 | 40000 |
| 2023-01-19 | 38.84 | $14.86 | 26153 |
| 2023-01-18 | 38.40 | $14.93 | 6000 |
| 2023-01-17 | 38.12 | $15.20 | 10178 |
| 2023-01-13 | 38.24 | $15.22 | 25037 |
| 2023-01-12 | 38.37 | $15.50 | 11550 |
| 2023-01-11 | 38.99 | $15.17 | 9500 |
| 2023-01-10 | 38.37 | $15.18 | 5501 |
| 2023-01-09 | 37.75 | $15.23 | 12125 |
| 2023-01-06 | 37.35 | $15.25 | 23125 |
| 2023-01-05 | 36.93 | $15.14 | 12000 |
| 2023-01-04 | 36.49 | $15.21 | 9250 |
| 2023-01-03 | 36.33 | $15.16 | 20293 |
| 2022-12-30 | 35.91 | $15.26 | 11625 |
| 2022-12-29 | 35.61 | $15.12 | 17638 |
| 2022-12-28 | 35.55 | $15.02 | 72551 |
| 2022-12-27 | 35.49 | $15.08 | 21413 |
| 2022-12-23 | 34.53 | $15.09 | 15807 |
| 2022-12-22 | 33.33 | $15.03 | 15625 |
| 2022-12-21 | 32.12 | $15.14 | 19250 |
| 2022-12-20 | 30.85 | $15.02 | 13625 |
| 2022-12-19 | 29.66 | $15.14 | 20000 |
| 2022-12-16 | 28.40 | $15.29 | 170183 |
| 2022-12-15 | 27.12 | $15.29 | 19625 |
| 2022-12-14 | 26.06 | $15.36 | 42125 |
| 2022-12-13 | 25.09 | $15.58 | 63033 |
| 2022-12-12 | 24.12 | $15.46 | 19250 |
| 2022-12-09 | 23.20 | $15.42 | 17890 |
| 2022-12-08 | 22.16 | $15.56 | 21250 |
| 2022-12-07 | 21.27 | $15.59 | 25125 |
| 2022-12-06 | 20.33 | $15.76 | 45786 |
| 2022-12-05 | 19.39 | $15.76 | 32625 |
| 2022-12-02 | 18.68 | $15.84 | 18433 |
| 2022-12-01 | 18.08 | $15.84 | 12125 |
| 2022-11-30 | 17.44 | $15.82 | 41803 |
| 2022-11-29 | 16.77 | $15.80 | 14770 |
| 2022-11-28 | 16.44 | $15.92 | 15750 |
| 2022-11-25 | 16.09 | $15.94 | 8250 |
| 2022-11-23 | 15.98 | $15.89 | 36925 |
| 2022-11-22 | 15.55 | $15.78 | 19875 |
| 2022-11-21 | 14.70 | $15.77 | 12500 |
| 2022-11-18 | 13.80 | $15.90 | 23527 |
| 2022-11-17 | 14.16 | $15.98 | 16635 |
| 2022-11-16 | 14.81 | $15.98 | 18886 |
| 2022-11-15 | 15.49 | $16.00 | 14250 |
| 2022-11-14 | 15.71 | $16.09 | 22000 |
| 2022-11-11 | 15.76 | $16.17 | 11750 |
| 2022-11-10 | 15.31 | $16.34 | 50158 |
| 2022-11-09 | 14.83 | $16.06 | 20125 |
| 2022-11-08 | 14.53 | $16.11 | 18138 |
| 2022-11-07 | 14.53 | $16.18 | 23890 |
| 2022-11-04 | 14.44 | $16.27 | 22625 |
| 2022-11-03 | 14.39 | $16.15 | 6508 |
| 2022-11-02 | 14.54 | $16.01 | 54050 |
| 2022-11-01 | 14.69 | $16.14 | 17375 |
| 2022-10-31 | 14.55 | $16.26 | 19625 |
| 2022-10-28 | 14.15 | $16.25 | 34625 |
| 2022-10-27 | 13.74 | $16.30 | 51150 |
| 2022-10-26 | 13.30 | $16.20 | 45875 |
| 2022-10-25 | 12.41 | $16.48 | 55750 |
| 2022-10-24 | 11.60 | $16.00 | 10147 |
| 2022-10-21 | 11.72 | $16.00 | 32875 |
| 2022-10-20 | 11.85 | $15.75 | 21250 |
| 2022-10-19 | 11.98 | $16.07 | 16932 |
| 2022-10-18 | 10.93 | $16.14 | 96000 |
| 2022-10-17 | 9.88 | $15.78 | 34125 |
| 2022-10-14 | 9.32 | $15.76 | 30058 |
| 2022-10-13 | 8.67 | $15.74 | 19250 |
| 2022-10-12 | 8.41 | $15.30 | 8275 |
| 2022-10-11 | 8.54 | $15.34 | 24375 |
| 2022-10-10 | 8.69 | $15.47 | 56125 |
| 2022-10-07 | 8.83 | $15.33 | 8000 |
| 2022-10-06 | 8.67 | $15.38 | 13751 |
| 2022-10-05 | 8.86 | $15.46 | 13875 |
| 2022-10-04 | 9.07 | $15.43 | 22000 |
| 2022-10-03 | 9.38 | $15.28 | 36250 |
| 2022-09-30 | 9.58 | $15.34 | 27250 |
| 2022-09-29 | 10.05 | $15.49 | 39500 |
| 2022-09-28 | 10.38 | $15.38 | 18250 |
| 2022-09-27 | 10.58 | $15.26 | 20781 |
| 2022-09-26 | 11.04 | $15.28 | 19375 |
| 2022-09-23 | 11.42 | $15.24 | 23380 |
| 2022-09-22 | 11.62 | $15.28 | 21553 |
| 2022-09-21 | 11.88 | $15.47 | 14556 |
| 2022-09-20 | 11.59 | $15.52 | 14808 |
| 2022-09-19 | 11.53 | $15.59 | 36646 |
| 2022-09-16 | 11.45 | $15.52 | 49375 |
| 2022-09-15 | 11.47 | $15.34 | 48423 |
| 2022-09-14 | 11.81 | $14.98 | 26125 |
| 2022-09-13 | 11.74 | $14.96 | 27665 |
| 2022-09-12 | 11.85 | $15.17 | 32875 |
| 2022-09-09 | 12.33 | $15.22 | 64753 |
| 2022-09-08 | 12.82 | $15.26 | 21770 |
| 2022-09-07 | 13.29 | $15.20 | 32881 |
| 2022-09-06 | 13.77 | $15.26 | 51750 |
| 2022-09-02 | 14.29 | $15.30 | 25375 |
| 2022-09-01 | 14.92 | $15.30 | 38415 |
| 2022-08-31 | 15.44 | $15.41 | 29625 |
| 2022-08-30 | 15.98 | $15.41 | 39033 |
| 2022-08-29 | 16.48 | $15.40 | 22250 |
| 2022-08-26 | 16.92 | $15.42 | 43750 |
| 2022-08-25 | 17.33 | $15.58 | 24750 |
| 2022-08-24 | 17.43 | $15.53 | 26125 |
| 2022-08-23 | 17.45 | $15.60 | 21125 |
| 2022-08-22 | 17.54 | $15.68 | 21425 |
| 2022-08-19 | 17.27 | $15.80 | 77175 |
| 2022-08-18 | 16.78 | $15.90 | 49625 |
| 2022-08-17 | 16.29 | $15.78 | 33382 |
| 2022-08-16 | 15.87 | $15.91 | 33143 |
| 2022-08-15 | 15.11 | $15.90 | 27183 |
| 2022-08-12 | 14.49 | $15.77 | 48625 |
| 2022-08-11 | 13.84 | $15.54 | 39000 |
| 2022-08-10 | 13.50 | $15.28 | 40251 |
| 2022-08-09 | 13.51 | $15.29 | 24750 |
| 2022-08-08 | 13.84 | $15.26 | 34773 |
| 2022-08-05 | 14.06 | $15.22 | 43750 |
| 2022-08-04 | 14.55 | $15.26 | 48377 |
| 2022-08-03 | 14.58 | $15.26 | 29750 |
| 2022-08-02 | 14.67 | $15.28 | 14000 |
| 2022-08-01 | 14.48 | $15.36 | 22125 |
| 2022-07-29 | 14.19 | $15.32 | 77625 |
| 2022-07-28 | 13.89 | $15.35 | 40125 |
| 2022-07-27 | 13.60 | $15.27 | 41752 |
| 2022-07-26 | 13.48 | $15.08 | 46750 |
| 2022-07-25 | 13.57 | $14.98 | 25500 |
| 2022-07-22 | 13.78 | $15.03 | 57923 |
| 2022-07-21 | 14.01 | $15.03 | 28750 |
| 2022-07-20 | 13.95 | $15.04 | 33875 |
| 2022-07-19 | 13.89 | $15.11 | 32250 |
| 2022-07-18 | 13.89 | $14.98 | 35625 |
| 2022-07-15 | 13.90 | $15.22 | 41186 |
| 2022-07-14 | 14.13 | $14.76 | 65151 |
| 2022-07-13 | 14.81 | $14.86 | 17125 |
| 2022-07-12 | 15.37 | $15.05 | 24545 |
| 2022-07-11 | 15.73 | $14.94 | 23875 |
| 2022-07-08 | 16.23 | $15.16 | 66875 |
| 2022-07-07 | 16.75 | $14.86 | 75375 |
| 2022-07-06 | 17.13 | $15.18 | 21000 |
| 2022-07-05 | 16.96 | $15.52 | 82500 |
| 2022-07-01 | 16.78 | $15.06 | 60797 |
| 2022-06-30 | 16.91 | $15.06 | 46750 |
| 2022-06-29 | 17.17 | $15.02 | 54000 |
| 2022-06-28 | 17.30 | $15.17 | 79250 |
| 2022-06-27 | 17.44 | $15.24 | 142522 |
| 2022-06-24 | 17.86 | $14.44 | 1.8M |
| 2022-06-23 | 18.31 | $14.87 | 155006 |
| 2022-06-22 | 18.98 | $14.89 | 136530 |
| 2022-06-21 | 19.92 | $14.97 | 125126 |
| 2022-06-17 | 19.01 | $14.85 | 153875 |
| 2022-06-16 | 18.05 | $15.02 | 71250 |
| 2022-06-15 | 17.21 | $15.11 | 48061 |
| 2022-06-14 | 16.48 | $15.00 | 42535 |
| 2022-06-13 | 15.49 | $15.06 | 60500 |
| 2022-06-10 | 14.56 | $15.65 | 35255 |
| 2022-06-09 | 14.23 | $15.90 | 71507 |
| 2022-06-08 | 14.19 | $16.11 | 77278 |
| 2022-06-07 | 14.45 | $16.27 | 136260 |
| 2022-06-06 | 14.72 | $16.35 | 60250 |
| 2022-06-03 | 14.81 | $16.41 | 41433 |
| 2022-06-02 | 15.29 | $16.50 | 76625 |
| 2022-06-01 | 15.78 | $16.63 | 72500 |
| 2022-05-31 | 15.84 | $16.56 | 66125 |
| 2022-05-27 | 15.91 | $16.48 | 36375 |
| 2022-05-26 | 16.39 | $16.32 | 42263 |
| 2022-05-25 | 16.90 | $16.02 | 78397 |
| 2022-05-24 | 17.44 | $15.92 | 27421 |
| 2022-05-23 | 17.43 | $15.98 | 32750 |
| 2022-05-20 | 17.59 | $15.83 | 26250 |
| 2022-05-19 | 17.75 | $15.95 | 17552 |
| 2022-05-18 | 17.59 | $16.14 | 47292 |
| 2022-05-17 | 17.52 | $16.18 | 33386 |
| 2022-05-16 | 17.62 | $15.90 | 37625 |
| 2022-05-13 | 17.59 | $16.22 | 49000 |
| 2022-05-12 | 17.78 | $16.06 | 41750 |
| 2022-05-11 | 17.68 | $16.12 | 53551 |
| 2022-05-10 | 17.81 | $16.08 | 43552 |
| 2022-05-09 | 17.72 | $16.30 | 67875 |
| 2022-05-06 | 17.62 | $16.42 | 37653 |
| 2022-05-05 | 18.12 | $16.50 | 84500 |
| 2022-05-04 | 18.63 | $16.74 | 50875 |
| 2022-05-03 | 19.45 | $16.61 | 60625 |
| 2022-05-02 | 20.45 | $16.68 | 67023 |
| 2022-04-29 | 21.51 | $16.53 | 50625 |
| 2022-04-28 | 22.55 | $16.59 | 59671 |
| 2022-04-27 | 23.68 | $16.56 | 59750 |
| 2022-04-26 | 24.86 | $16.53 | 50412 |
| 2022-04-25 | 26.15 | $16.62 | 86375 |
| 2022-04-22 | 27.43 | $16.98 | 57000 |
| 2022-04-21 | 28.21 | $17.20 | 80261 |
| 2022-04-20 | 28.77 | $17.08 | 131875 |
| 2022-04-19 | 29.80 | $15.90 | 92891 |
| 2022-04-18 | 28.78 | $15.78 | 46902 |
| 2022-04-14 | 27.64 | $15.78 | 26375 |
| 2022-04-13 | 26.53 | $15.83 | 61250 |
| 2022-04-12 | 25.36 | $15.91 | 44750 |
| 2022-04-11 | 24.27 | $15.90 | 21875 |
| 2022-04-08 | 22.64 | $15.92 | 21000 |
| 2022-04-07 | 20.99 | $15.86 | 42625 |
| 2022-04-06 | 19.25 | $16.20 | 25387 |
| 2022-04-05 | 18.05 | $16.37 | 14023 |
| 2022-04-04 | 16.79 | $16.47 | 20625 |
| 2022-04-01 | 15.69 | $16.37 | 33625 |
| 2022-03-31 | 14.61 | $16.60 | 37435 |
| 2022-03-30 | 13.48 | $16.60 | 23875 |
| 2022-03-29 | 12.63 | $16.72 | 26500 |
| 2022-03-28 | 11.96 | $16.72 | 19500 |
| 2022-03-25 | 11.25 | $16.70 | 36250 |
| 2022-03-24 | 10.51 | $16.72 | 13625 |
| 2022-03-23 | 10.17 | $16.68 | 23375 |
| 2022-03-22 | 9.60 | $16.72 | 23750 |
| 2022-03-21 | 9.27 | $16.72 | 13750 |
| 2022-03-18 | 8.45 | $16.72 | 81625 |
| 2022-03-17 | 7.59 | $16.62 | 17298 |
| 2022-03-16 | 7.61 | $16.66 | 15000 |
| 2022-03-15 | 7.92 | $16.66 | 28375 |
| 2022-03-14 | 8.26 | $16.70 | 27625 |
| 2022-03-11 | 8.53 | $16.76 | 21125 |
| 2022-03-10 | 8.87 | $16.68 | 10000 |
| 2022-03-09 | 9.27 | $16.72 | 4750 |
| 2022-03-08 | 9.58 | $16.52 | 6921 |
| 2022-03-07 | 9.90 | $16.53 | 22875 |
| 2022-03-04 | 10.15 | $16.85 | 23406 |
| 2022-03-03 | 10.43 | $16.80 | 45756 |
| 2022-03-02 | 10.74 | $16.61 | 26142 |
| 2022-03-01 | 11.17 | $16.45 | 26920 |
| 2022-02-28 | 11.56 | $16.71 | 23643 |
| 2022-02-25 | 11.72 | $16.86 | 29875 |
| 2022-02-24 | 11.65 | $16.73 | 18750 |
| 2022-02-23 | 11.58 | $16.81 | 46375 |
| 2022-02-22 | 11.27 | $16.84 | 22272 |
| 2022-02-18 | 11.23 | $16.67 | 235806 |
| 2022-02-17 | 11.15 | $16.67 | 26028 |
| 2022-02-16 | 10.98 | $16.80 | 23421 |
| 2022-02-15 | 10.73 | $16.78 | 15375 |
| 2022-02-14 | 10.47 | $16.80 | 34375 |
| 2022-02-11 | 10.64 | $16.47 | 11000 |
| 2022-02-10 | 11.05 | $16.54 | 9500 |
| 2022-02-09 | 11.33 | $16.79 | 12511 |
| 2022-02-08 | 11.35 | $16.84 | 22375 |
| 2022-02-07 | 11.36 | $16.98 | 26390 |
| 2022-02-04 | 11.42 | $16.76 | 11293 |
| 2022-02-03 | 11.81 | $16.69 | 59143 |
| 2022-02-02 | 12.37 | $16.82 | 43413 |
| 2022-02-01 | 12.79 | $16.72 | 42518 |
| 2022-01-31 | 13.27 | $16.16 | 88888 |
| 2022-01-28 | 13.41 | $16.28 | 66625 |
| 2022-01-27 | 13.98 | $16.80 | 29877 |
| 2022-01-26 | 14.55 | $16.45 | 144133 |
| 2022-01-25 | 15.13 | $16.57 | 65000 |
| 2022-01-24 | 15.77 | $16.56 | 96791 |
| 2022-01-21 | 16.18 | $15.98 | 505875 |
| 2022-01-20 | 16.15 | $16.12 | 9750 |
| 2022-01-19 | 15.93 | $16.24 | 47625 |
| 2022-01-18 | 15.70 | $16.60 | 14875 |
| 2022-01-14 | 15.00 | $16.35 | 97500 |
| 2022-01-13 | 14.85 | $16.16 | 127875 |
| 2022-01-12 | 14.81 | $16.04 | 27161 |
| 2022-01-11 | 14.81 | $16.00 | 18625 |
| 2022-01-10 | 14.81 | $16.00 | 2186 |
| 2022-01-07 | 15.54 | $16.00 | 6625 |
| 2022-01-06 | 16.31 | $15.82 | 35666 |
| 2022-01-05 | 17.09 | $15.69 | 875 |
| 2022-01-04 | 17.20 | $15.84 | 11625 |
| 2022-01-03 | 17.32 | $15.88 | 5663 |
| 2021-12-31 | 17.49 | $15.74 | 21158 |
| 2021-12-30 | 17.53 | $15.74 | 10560 |
| 2021-12-29 | 17.73 | $15.72 | 17000 |
| 2021-12-28 | 17.94 | $15.72 | 2375 |
| 2021-12-27 | 17.83 | $15.72 | 5875 |
| 2021-12-23 | 17.80 | $15.96 | 1252 |
| 2021-12-22 | 18.30 | $15.80 | 7000 |
| 2021-12-21 | 18.52 | $15.78 | 3158 |
| 2021-12-20 | 18.60 | $15.51 | 39375 |
| 2021-12-17 | 18.69 | $16.18 | 78525 |
| 2021-12-16 | 19.35 | $15.90 | 10875 |
| 2021-12-15 | 19.72 | $15.75 | 7392 |
| 2021-12-14 | 20.45 | $15.82 | 73500 |
| 2021-12-13 | 21.19 | $15.84 | 14250 |
| 2021-12-10 | 22.22 | $16.15 | 3250 |
| 2021-12-09 | 23.30 | $15.84 | 7627 |
| 2021-12-08 | 24.36 | $15.98 | 9250 |
| 2021-12-07 | 25.53 | $16.15 | 14050 |
| 2021-12-06 | 26.61 | $16.36 | 1808 |
| 2021-12-03 | 27.51 | $16.11 | 1750 |
| 2021-12-02 | 28.80 | $16.31 | 3665 |
| 2021-12-01 | 30.17 | $16.07 | 8521 |
| 2021-11-30 | 31.23 | $16.09 | 30027 |
| 2021-11-29 | 32.12 | $16.16 | 28000 |
| 2021-11-26 | 33.09 | $16.32 | 2500 |
| 2021-11-24 | 34.72 | $16.64 | 1155 |
| 2021-11-23 | 35.82 | $16.48 | 1548 |
| 2021-11-22 | 36.98 | $16.56 | 6010 |
| 2021-11-19 | 38.49 | $16.44 | 4375 |
| 2021-11-18 | 39.58 | $16.66 | 25125 |
| 2021-11-17 | 40.73 | $16.52 | 17877 |
| 2021-11-16 | 42.01 | $16.66 | 98750 |
| 2021-11-15 | 42.54 | $16.62 | 7750 |
| 2021-11-12 | 43.33 | $16.29 | 2500 |
| 2021-11-11 | 44.33 | $16.30 | 10125 |
| 2021-11-10 | 45.35 | $16.33 | 8875 |
| 2021-11-09 | 46.35 | $16.44 | 8125 |
| 2021-11-08 | 47.22 | $16.58 | 18750 |
| 2021-11-05 | 48.14 | $16.36 | 122415 |
| 2021-11-04 | 49.15 | $16.78 | 24125 |
| 2021-11-03 | 48.96 | $16.91 | 17500 |
| 2021-11-02 | 48.75 | $16.84 | 8625 |
| 2021-11-01 | 48.69 | $16.86 | 20625 |
| 2021-10-29 | 48.62 | $16.40 | 11625 |
| 2021-10-28 | 48.75 | $16.26 | 10753 |
| 2021-10-27 | 48.90 | $16.32 | 1375 |
| 2021-10-26 | 49.32 | $16.47 | 5125 |
| 2021-10-25 | 49.56 | $16.52 | 5000 |
| 2021-10-22 | 49.85 | $16.48 | 22125 |
| 2021-10-21 | 50.38 | $16.52 | 8513 |
| 2021-10-20 | 50.78 | $16.49 | 16750 |
| 2021-10-19 | 50.81 | $16.71 | 27000 |
| 2021-10-18 | 50.33 | $16.75 | 9061 |
| 2021-10-15 | 49.94 | $16.31 | 211125 |
| 2021-10-14 | 49.53 | $16.03 | 7375 |
| 2021-10-13 | 49.93 | $16.06 | 9175 |
| 2021-10-12 | 50.17 | $16.22 | 4000 |
| 2021-10-11 | 50.42 | $16.20 | 11375 |
| 2021-10-08 | 50.68 | $16.18 | 9391 |
| 2021-10-07 | 51.19 | $16.21 | 5681 |
| 2021-10-06 | 51.72 | $16.10 | 16750 |
| 2021-10-05 | 52.48 | $16.12 | 47625 |
| 2021-10-04 | 53.28 | $15.86 | 3500 |
| 2021-10-01 | 54.25 | $15.96 | 20750 |
| 2021-09-30 | 55.13 | $16.00 | 682 |
| 2021-09-29 | 55.71 | $15.85 | 17671 |
| 2021-09-28 | 56.33 | $15.86 | 2311 |
| 2021-09-27 | 56.79 | $15.93 | 8675 |
| 2021-09-24 | 57.28 | $15.60 | 9750 |
| 2021-09-23 | 57.96 | $15.52 | 3777 |
| 2021-09-22 | 58.67 | $15.66 | 6505 |
| 2021-09-21 | 59.68 | $15.54 | 7522 |
| 2021-09-20 | 60.74 | $15.43 | 11875 |
| 2021-09-17 | 61.86 | $15.92 | 18502 |
| 2021-09-16 | 62.22 | $15.58 | 17023 |
| 2021-09-15 | 62.78 | $15.72 | 11625 |
| 2021-09-14 | 63.20 | $15.53 | 13500 |
| 2021-09-13 | 63.63 | $15.69 | 8305 |
| 2021-09-10 | 63.52 | $15.78 | 18375 |
| 2021-09-09 | 63.36 | $15.96 | 49875 |
| 2021-09-08 | 62.90 | $15.88 | 19385 |
| 2021-09-07 | 62.47 | $15.86 | 23125 |
| 2021-09-03 | 62.03 | $15.74 | 9875 |
| 2021-09-02 | 61.62 | $15.92 | 6000 |
| 2021-09-01 | 61.24 | $15.85 | 16750 |
| 2021-08-31 | 60.84 | $15.82 | 4155 |
| 2021-08-30 | 60.34 | $15.66 | 5000 |
| 2021-08-27 | 59.82 | $15.86 | 19911 |
| 2021-08-26 | 59.27 | $15.75 | 6177 |
| 2021-08-25 | 58.76 | $15.65 | 10273 |
| 2021-08-24 | 58.18 | $15.65 | 6532 |
| 2021-08-23 | 57.58 | $15.89 | 15920 |
| 2021-08-20 | 56.93 | $16.13 | 30653 |
| 2021-08-19 | 56.24 | $15.82 | 9500 |
| 2021-08-18 | 55.59 | $15.92 | 12931 |
| 2021-08-17 | 54.74 | $15.90 | 15426 |
| 2021-08-16 | 53.85 | $15.92 | 11250 |
| 2021-08-13 | 52.92 | $15.62 | 10500 |
| 2021-08-12 | 51.95 | $15.74 | 20760 |
| 2021-08-11 | 50.79 | $15.68 | 32000 |
| 2021-08-10 | 49.57 | $15.94 | 8136 |
| 2021-08-09 | 48.06 | $15.82 | 17393 |
| 2021-08-06 | 46.48 | $15.88 | 38896 |
| 2021-08-05 | 44.79 | $15.71 | 16308 |
| 2021-08-04 | 43.03 | $15.51 | 12672 |
| 2021-08-03 | 41.21 | $15.40 | 31875 |
| 2021-08-02 | 39.24 | $15.43 | 8375 |
| 2021-07-30 | 37.16 | $15.20 | 37258 |
| 2021-07-29 | 34.97 | $15.13 | 81268 |
| 2021-07-28 | 32.70 | $14.94 | 31250 |
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