Is Innovative Aerosystems, Inc. (ISSC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovative Aerosystems, Inc. (ISSC) research center and poll results.
NASDAQ : ISSC
Innovative Aerosystems, Inc.
$18.27 USD
-$0.06 (-0.33%)
- Volume
- 269.2K
- Average Volume
- 467.44K
- Market Capitalization
- $326.9M
- P/E Ratio
- 19.03
- Dividend Yield
- 0.00%
- Price Target
- $26.00
- Year High
- $30.94
- Year Low
- $8.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.23
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
17.83
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.73
Average
9.45
Maximum
28.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.83 | $18.27 | 274200 |
| 2026-07-15 | 17.75 | $18.33 | 218804 |
| 2026-07-14 | 17.72 | $18.37 | 244500 |
| 2026-07-13 | 17.73 | $18.35 | 285100 |
| 2026-07-10 | 17.78 | $18.85 | 195031 |
| 2026-07-09 | 17.69 | $18.48 | 217142 |
| 2026-07-08 | 17.67 | $18.31 | 240900 |
| 2026-07-07 | 17.62 | $18.29 | 330142 |
| 2026-07-06 | 17.58 | $18.85 | 292904 |
| 2026-07-02 | 17.54 | $18.39 | 317751 |
| 2026-07-01 | 17.47 | $17.83 | 294720 |
| 2026-06-30 | 17.43 | $18.00 | 404500 |
| 2026-06-29 | 17.38 | $18.06 | 410500 |
| 2026-06-26 | 17.34 | $17.89 | 2.3M |
| 2026-06-25 | 17.29 | $16.99 | 434100 |
| 2026-06-24 | 17.28 | $16.64 | 300476 |
| 2026-06-23 | 17.28 | $16.39 | 365100 |
| 2026-06-22 | 17.29 | $16.46 | 419824 |
| 2026-06-18 | 17.26 | $17.21 | 369544 |
| 2026-06-17 | 17.19 | $16.57 | 490400 |
| 2026-06-16 | 17.15 | $16.80 | 317712 |
| 2026-06-15 | 17.12 | $17.68 | 461516 |
| 2026-06-12 | 17.05 | $18.48 | 309900 |
| 2026-06-11 | 17.00 | $19.37 | 486758 |
| 2026-06-10 | 17.06 | $17.16 | 282653 |
| 2026-06-09 | 17.26 | $18.02 | 325900 |
| 2026-06-08 | 17.43 | $17.41 | 241950 |
| 2026-06-05 | 17.63 | $17.30 | 282891 |
| 2026-06-04 | 17.81 | $18.14 | 485700 |
| 2026-06-03 | 17.99 | $16.91 | 256915 |
| 2026-06-02 | 18.17 | $17.19 | 305000 |
| 2026-06-01 | 18.33 | $17.02 | 526520 |
| 2026-05-29 | 18.54 | $17.24 | 509783 |
| 2026-05-28 | 18.78 | $16.82 | 400355 |
| 2026-05-27 | 18.95 | $16.87 | 643384 |
| 2026-05-26 | 19.11 | $16.65 | 576930 |
| 2026-05-22 | 19.32 | $16.41 | 410064 |
| 2026-05-21 | 19.50 | $15.87 | 437778 |
| 2026-05-20 | 19.71 | $15.92 | 414777 |
| 2026-05-19 | 19.94 | $15.69 | 856671 |
| 2026-05-18 | 20.18 | $16.26 | 670838 |
| 2026-05-15 | 20.43 | $16.27 | 761840 |
| 2026-05-14 | 20.71 | $17.41 | 2.5M |
| 2026-05-13 | 20.91 | $20.59 | 654300 |
| 2026-05-12 | 21.06 | $21.22 | 367300 |
| 2026-05-11 | 21.22 | $21.37 | 309634 |
| 2026-05-08 | 21.40 | $21.36 | 233900 |
| 2026-05-07 | 21.59 | $20.91 | 232900 |
| 2026-05-06 | 21.82 | $21.72 | 350047 |
| 2026-05-05 | 21.89 | $20.69 | 312500 |
| 2026-05-04 | 21.92 | $20.21 | 365754 |
| 2026-05-01 | 22.00 | $21.31 | 387200 |
| 2026-04-30 | 22.06 | $22.00 | 457700 |
| 2026-04-29 | 22.05 | $20.23 | 261200 |
| 2026-04-28 | 22.07 | $20.07 | 356300 |
| 2026-04-27 | 22.04 | $20.97 | 417100 |
| 2026-04-24 | 22.07 | $19.90 | 425200 |
| 2026-04-23 | 22.18 | $20.05 | 493300 |
| 2026-04-22 | 22.48 | $20.57 | 431500 |
| 2026-04-21 | 22.81 | $20.57 | 420300 |
| 2026-04-20 | 23.28 | $21.15 | 648000 |
| 2026-04-17 | 23.66 | $21.97 | 538400 |
| 2026-04-16 | 24.03 | $21.36 | 799200 |
| 2026-04-15 | 24.43 | $23.52 | 498200 |
| 2026-04-14 | 24.76 | $24.48 | 289300 |
| 2026-04-13 | 24.99 | $24.93 | 471900 |
| 2026-04-10 | 25.13 | $25.17 | 557300 |
| 2026-04-09 | 25.27 | $25.56 | 633800 |
| 2026-04-08 | 25.49 | $23.02 | 490600 |
| 2026-04-07 | 25.86 | $21.37 | 407100 |
| 2026-04-06 | 26.24 | $21.71 | 511100 |
| 2026-04-02 | 26.46 | $22.52 | 672600 |
| 2026-04-01 | 26.75 | $21.92 | 962800 |
| 2026-03-31 | 27.11 | $20.53 | 570900 |
| 2026-03-30 | 27.48 | $19.54 | 850800 |
| 2026-03-27 | 27.88 | $21.50 | 835200 |
| 2026-03-26 | 28.10 | $22.08 | 1.3M |
| 2026-03-25 | 28.29 | $26.03 | 846300 |
| 2026-03-24 | 28.25 | $27.32 | 1.0M |
| 2026-03-23 | 28.14 | $29.96 | 644900 |
| 2026-03-20 | 27.82 | $28.66 | 747200 |
| 2026-03-19 | 27.60 | $29.39 | 675500 |
| 2026-03-18 | 27.34 | $29.31 | 631100 |
| 2026-03-17 | 27.05 | $30.13 | 618500 |
| 2026-03-16 | 26.62 | $29.14 | 611500 |
| 2026-03-13 | 26.15 | $27.71 | 519500 |
| 2026-03-12 | 25.81 | $27.93 | 1.2M |
| 2026-03-11 | 25.36 | $29.97 | 763500 |
| 2026-03-10 | 24.84 | $30.56 | 1.4M |
| 2026-03-09 | 24.31 | $28.82 | 1.1M |
| 2026-03-06 | 23.85 | $26.19 | 626400 |
| 2026-03-05 | 23.44 | $28.25 | 747900 |
| 2026-03-04 | 22.96 | $29.12 | 884600 |
| 2026-03-03 | 22.52 | $27.97 | 740200 |
| 2026-03-02 | 22.10 | $27.58 | 815300 |
| 2026-02-27 | 21.64 | $25.94 | 331000 |
| 2026-02-26 | 21.30 | $25.90 | 295900 |
| 2026-02-25 | 20.98 | $25.24 | 357600 |
| 2026-02-24 | 20.78 | $25.06 | 327800 |
| 2026-02-23 | 20.55 | $23.56 | 438000 |
| 2026-02-20 | 20.46 | $24.32 | 477800 |
| 2026-02-19 | 20.30 | $24.16 | 532200 |
| 2026-02-18 | 20.20 | $23.52 | 1.0M |
| 2026-02-17 | 20.09 | $21.41 | 456000 |
| 2026-02-13 | 20.13 | $19.83 | 499900 |
| 2026-02-12 | 20.23 | $20.77 | 880500 |
| 2026-02-11 | 20.30 | $18.98 | 333600 |
| 2026-02-10 | 20.32 | $19.68 | 214900 |
| 2026-02-09 | 20.32 | $19.89 | 346000 |
| 2026-02-06 | 20.25 | $19.59 | 293600 |
| 2026-02-05 | 20.21 | $18.03 | 316300 |
| 2026-02-04 | 20.22 | $18.65 | 361400 |
| 2026-02-03 | 20.23 | $20.33 | 369800 |
| 2026-02-02 | 20.18 | $19.48 | 318400 |
| 2026-01-30 | 20.14 | $18.49 | 347500 |
| 2026-01-29 | 20.16 | $19.05 | 406000 |
| 2026-01-28 | 20.19 | $19.53 | 396500 |
| 2026-01-27 | 20.19 | $21.28 | 271700 |
| 2026-01-26 | 20.09 | $20.50 | 767400 |
| 2026-01-23 | 20.05 | $21.64 | 462100 |
| 2026-01-22 | 19.91 | $21.17 | 471900 |
| 2026-01-21 | 19.76 | $22.12 | 431000 |
| 2026-01-20 | 19.49 | $21.41 | 438100 |
| 2026-01-16 | 19.14 | $22.18 | 517800 |
| 2026-01-15 | 18.58 | $21.75 | 609700 |
| 2026-01-14 | 18.08 | $22.30 | 2.0M |
| 2026-01-13 | 17.53 | $19.25 | 590300 |
| 2026-01-12 | 17.12 | $19.77 | 741700 |
| 2026-01-09 | 16.70 | $18.41 | 435000 |
| 2026-01-08 | 16.33 | $18.80 | 846500 |
| 2026-01-07 | 15.92 | $18.22 | 477300 |
| 2026-01-06 | 15.53 | $18.96 | 669800 |
| 2026-01-05 | 15.09 | $19.23 | 686700 |
| 2026-01-02 | 14.63 | $18.75 | 902500 |
| 2025-12-31 | 14.18 | $18.94 | 502800 |
| 2025-12-30 | 13.72 | $19.68 | 448000 |
| 2025-12-29 | 13.21 | $19.41 | 489900 |
| 2025-12-26 | 12.73 | $19.40 | 662300 |
| 2025-12-24 | 12.25 | $19.52 | 404300 |
| 2025-12-23 | 11.74 | $18.93 | 1.1M |
| 2025-12-22 | 11.26 | $18.23 | 1.2M |
| 2025-12-19 | 10.80 | $16.61 | 1.4M |
| 2025-12-18 | 10.39 | $14.37 | 3.3M |
| 2025-12-17 | 10.09 | $10.99 | 514900 |
| 2025-12-16 | 9.96 | $11.90 | 666300 |
| 2025-12-15 | 9.78 | $11.20 | 188000 |
| 2025-12-12 | 9.65 | $11.16 | 242200 |
| 2025-12-11 | 9.52 | $11.33 | 344700 |
| 2025-12-10 | 9.40 | $10.94 | 354700 |
| 2025-12-09 | 9.30 | $10.64 | 296500 |
| 2025-12-08 | 9.21 | $10.39 | 292900 |
| 2025-12-05 | 9.13 | $10.22 | 333700 |
| 2025-12-04 | 9.06 | $9.98 | 135200 |
| 2025-12-03 | 9.02 | $9.85 | 104500 |
| 2025-12-02 | 8.97 | $9.61 | 151000 |
| 2025-12-01 | 8.94 | $9.51 | 296600 |
| 2025-11-28 | 8.94 | $9.74 | 121800 |
| 2025-11-26 | 8.92 | $9.86 | 276400 |
| 2025-11-25 | 8.90 | $9.43 | 232300 |
| 2025-11-24 | 8.94 | $9.26 | 324400 |
| 2025-11-21 | 8.99 | $8.94 | 452600 |
| 2025-11-20 | 9.05 | $8.42 | 361700 |
| 2025-11-19 | 9.15 | $8.41 | 162600 |
| 2025-11-18 | 9.27 | $8.32 | 235600 |
| 2025-11-17 | 9.42 | $8.35 | 256800 |
| 2025-11-14 | 9.56 | $8.54 | 188700 |
| 2025-11-13 | 9.66 | $8.62 | 174400 |
| 2025-11-12 | 9.79 | $8.89 | 141600 |
| 2025-11-11 | 9.92 | $8.93 | 146900 |
| 2025-11-10 | 10.07 | $8.83 | 216500 |
| 2025-11-07 | 10.22 | $8.83 | 190900 |
| 2025-11-06 | 10.36 | $8.85 | 215200 |
| 2025-11-05 | 10.51 | $9.15 | 300700 |
| 2025-11-04 | 10.66 | $8.85 | 313100 |
| 2025-11-03 | 10.83 | $9.14 | 257500 |
| 2025-10-31 | 11.00 | $9.40 | 248800 |
| 2025-10-30 | 11.13 | $9.30 | 410000 |
| 2025-10-29 | 11.28 | $9.55 | 572900 |
| 2025-10-28 | 11.43 | $10.12 | 263000 |
| 2025-10-27 | 11.55 | $10.27 | 499200 |
| 2025-10-24 | 11.64 | $10.17 | 481600 |
| 2025-10-23 | 11.73 | $10.39 | 943000 |
| 2025-10-22 | 11.80 | $10.80 | 951400 |
| 2025-10-21 | 11.86 | $11.47 | 345500 |
| 2025-10-20 | 11.91 | $11.00 | 497500 |
| 2025-10-17 | 11.96 | $10.62 | 321900 |
| 2025-10-16 | 12.00 | $11.15 | 291700 |
| 2025-10-15 | 12.01 | $11.66 | 191900 |
| 2025-10-14 | 11.97 | $11.92 | 196600 |
| 2025-10-13 | 11.94 | $11.78 | 147600 |
| 2025-10-10 | 11.90 | $11.51 | 266400 |
| 2025-10-09 | 11.88 | $11.99 | 188900 |
| 2025-10-08 | 11.85 | $12.01 | 376600 |
| 2025-10-07 | 11.80 | $12.43 | 208400 |
| 2025-10-06 | 11.74 | $12.36 | 197500 |
| 2025-10-03 | 11.69 | $12.06 | 238500 |
| 2025-10-02 | 11.66 | $12.43 | 205500 |
| 2025-10-01 | 11.65 | $12.43 | 275600 |
| 2025-09-30 | 11.63 | $12.49 | 342900 |
| 2025-09-29 | 11.63 | $12.17 | 269100 |
| 2025-09-26 | 11.67 | $11.85 | 192600 |
| 2025-09-25 | 11.74 | $11.86 | 296000 |
| 2025-09-24 | 11.82 | $12.04 | 333400 |
| 2025-09-23 | 11.92 | $12.34 | 261100 |
| 2025-09-22 | 11.96 | $12.02 | 364100 |
| 2025-09-19 | 12.07 | $11.40 | 406200 |
| 2025-09-18 | 12.18 | $11.50 | 262600 |
| 2025-09-17 | 12.27 | $10.90 | 307800 |
| 2025-09-16 | 12.38 | $11.23 | 331800 |
| 2025-09-15 | 12.53 | $11.03 | 736800 |
| 2025-09-12 | 12.66 | $11.15 | 307400 |
| 2025-09-11 | 12.78 | $11.28 | 357100 |
| 2025-09-10 | 13.20 | $11.12 | 385300 |
| 2025-09-09 | 13.62 | $11.04 | 401700 |
| 2025-09-08 | 13.99 | $11.39 | 642800 |
| 2025-09-05 | 14.30 | $11.62 | 632400 |
| 2025-09-04 | 14.55 | $12.11 | 471500 |
| 2025-09-03 | 14.80 | $12.11 | 716100 |
| 2025-09-02 | 15.07 | $12.38 | 923100 |
| 2025-08-29 | 15.32 | $12.95 | 710200 |
| 2025-08-28 | 15.45 | $13.42 | 405900 |
| 2025-08-27 | 15.55 | $13.42 | 448200 |
| 2025-08-26 | 15.64 | $13.94 | 652000 |
| 2025-08-25 | 15.70 | $13.25 | 967800 |
| 2025-08-22 | 15.80 | $14.23 | 673700 |
| 2025-08-21 | 15.86 | $13.54 | 390400 |
| 2025-08-20 | 15.96 | $13.22 | 825200 |
| 2025-08-19 | 16.06 | $13.09 | 958200 |
| 2025-08-18 | 16.19 | $14.21 | 1.0M |
| 2025-08-15 | 16.27 | $13.68 | 2.0M |
| 2025-08-14 | 16.39 | $13.51 | 3.6M |
| 2025-08-13 | 16.49 | $19.73 | 818700 |
| 2025-08-12 | 16.27 | $19.48 | 1.1M |
| 2025-08-11 | 16.05 | $18.51 | 2.0M |
| 2025-08-08 | 15.86 | $17.66 | 529000 |
| 2025-08-07 | 15.65 | $16.56 | 465900 |
| 2025-08-06 | 15.50 | $17.11 | 380200 |
| 2025-08-05 | 15.35 | $17.44 | 646400 |
| 2025-08-04 | 15.17 | $17.46 | 906000 |
| 2025-08-01 | 14.99 | $15.51 | 589600 |
| 2025-07-31 | 14.92 | $15.54 | 270300 |
| 2025-07-30 | 14.87 | $15.21 | 202800 |
| 2025-07-29 | 14.80 | $15.05 | 483900 |
| 2025-07-28 | 14.74 | $15.31 | 471400 |
| 2025-07-25 | 14.67 | $15.47 | 314900 |
| 2025-07-24 | 14.56 | $15.36 | 297700 |
| 2025-07-23 | 14.44 | $15.38 | 416300 |
| 2025-07-22 | 14.34 | $15.55 | 709900 |
| 2025-07-21 | 14.20 | $15.78 | 677100 |
| 2025-07-18 | 14.02 | $16.13 | 465200 |
| 2025-07-17 | 13.84 | $15.60 | 421800 |
| 2025-07-16 | 13.69 | $15.26 | 499400 |
| 2025-07-15 | 13.58 | $15.14 | 938500 |
| 2025-07-14 | 13.46 | $14.65 | 2.0M |
| 2025-07-11 | 13.34 | $13.52 | 1.1M |
| 2025-07-10 | 13.27 | $13.52 | 297100 |
| 2025-07-09 | 13.17 | $14.19 | 272600 |
| 2025-07-08 | 13.05 | $13.78 | 285500 |
| 2025-07-07 | 12.95 | $13.86 | 518400 |
| 2025-07-03 | 12.84 | $14.00 | 328300 |
| 2025-07-02 | 12.74 | $14.54 | 451300 |
| 2025-07-01 | 12.59 | $13.83 | 337800 |
| 2025-06-30 | 12.46 | $13.88 | 478400 |
| 2025-06-27 | 12.32 | $13.95 | 467200 |
| 2025-06-26 | 12.19 | $13.22 | 253800 |
| 2025-06-25 | 12.05 | $13.08 | 356300 |
| 2025-06-24 | 11.90 | $13.35 | 373700 |
| 2025-06-23 | 11.76 | $12.65 | 297900 |
| 2025-06-20 | 11.63 | $12.34 | 155400 |
| 2025-06-18 | 11.52 | $12.35 | 210400 |
| 2025-06-17 | 11.41 | $12.59 | 282600 |
| 2025-06-16 | 11.32 | $13.21 | 471200 |
| 2025-06-13 | 11.14 | $12.64 | 297200 |
| 2025-06-12 | 11.00 | $12.31 | 244800 |
| 2025-06-11 | 10.75 | $12.05 | 226300 |
| 2025-06-10 | 10.52 | $11.64 | 153400 |
| 2025-06-09 | 10.29 | $11.75 | 195500 |
| 2025-06-06 | 10.04 | $11.76 | 150800 |
| 2025-06-05 | 9.80 | $11.69 | 140400 |
| 2025-06-04 | 9.55 | $11.96 | 193000 |
| 2025-06-03 | 9.29 | $11.47 | 376800 |
| 2025-06-02 | 9.06 | $11.22 | 304200 |
| 2025-05-30 | 8.85 | $11.19 | 142500 |
| 2025-05-29 | 8.64 | $11.26 | 211700 |
| 2025-05-28 | 8.41 | $10.45 | 179600 |
| 2025-05-27 | 8.24 | $10.16 | 371100 |
| 2025-05-23 | 8.07 | $10.45 | 136300 |
| 2025-05-22 | 7.88 | $10.01 | 108200 |
| 2025-05-21 | 7.72 | $10.15 | 184300 |
| 2025-05-20 | 7.54 | $10.19 | 335700 |
| 2025-05-19 | 7.33 | $10.82 | 433900 |
| 2025-05-16 | 7.09 | $9.61 | 301300 |
| 2025-05-15 | 6.91 | $9.79 | 1.6M |
| 2025-05-14 | 6.72 | $7.35 | 178400 |
| 2025-05-13 | 6.65 | $7.41 | 70400 |
| 2025-05-12 | 6.58 | $7.03 | 54900 |
| 2025-05-09 | 6.52 | $6.87 | 34100 |
| 2025-05-08 | 6.47 | $6.99 | 32000 |
| 2025-05-07 | 6.42 | $6.70 | 20800 |
| 2025-05-06 | 6.36 | $6.66 | 61300 |
| 2025-05-05 | 6.32 | $6.88 | 33000 |
| 2025-05-02 | 6.26 | $7.10 | 69400 |
| 2025-05-01 | 6.21 | $6.93 | 20800 |
| 2025-04-30 | 6.19 | $6.74 | 40800 |
| 2025-04-29 | 6.18 | $6.93 | 61900 |
| 2025-04-28 | 6.14 | $6.79 | 43500 |
| 2025-04-25 | 6.13 | $6.71 | 22100 |
| 2025-04-24 | 6.13 | $6.70 | 48800 |
| 2025-04-23 | 6.13 | $6.65 | 173400 |
| 2025-04-22 | 6.14 | $6.03 | 58100 |
| 2025-04-21 | 6.18 | $5.92 | 54800 |
| 2025-04-17 | 6.22 | $6.09 | 50700 |
| 2025-04-16 | 6.27 | $5.91 | 41900 |
| 2025-04-15 | 6.33 | $6.01 | 47600 |
| 2025-04-14 | 6.37 | $5.96 | 68200 |
| 2025-04-11 | 6.42 | $5.83 | 52100 |
| 2025-04-10 | 6.46 | $5.78 | 71400 |
| 2025-04-09 | 6.49 | $6.07 | 114900 |
| 2025-04-08 | 6.51 | $5.60 | 111900 |
| 2025-04-07 | 6.56 | $5.68 | 200500 |
| 2025-04-04 | 6.60 | $5.72 | 199300 |
| 2025-04-03 | 6.64 | $6.09 | 106300 |
| 2025-04-02 | 6.68 | $6.61 | 58700 |
| 2025-04-01 | 6.69 | $6.42 | 60900 |
| 2025-03-31 | 6.70 | $6.29 | 91400 |
| 2025-03-28 | 6.72 | $6.50 | 86800 |
| 2025-03-27 | 6.75 | $6.71 | 41400 |
| 2025-03-26 | 6.77 | $6.73 | 28900 |
| 2025-03-25 | 6.79 | $6.87 | 71800 |
| 2025-03-24 | 6.82 | $6.90 | 69000 |
| 2025-03-21 | 6.84 | $6.65 | 79300 |
| 2025-03-20 | 6.91 | $6.98 | 70200 |
| 2025-03-19 | 6.97 | $7.10 | 69500 |
| 2025-03-18 | 7.04 | $6.90 | 67500 |
| 2025-03-17 | 7.11 | $6.89 | 72400 |
| 2025-03-14 | 7.20 | $6.66 | 106500 |
| 2025-03-13 | 7.40 | $6.42 | 87100 |
| 2025-03-12 | 7.63 | $6.56 | 139900 |
| 2025-03-11 | 7.85 | $6.55 | 93600 |
| 2025-03-10 | 8.06 | $6.41 | 170200 |
| 2025-03-07 | 8.29 | $6.65 | 179100 |
| 2025-03-06 | 8.52 | $6.72 | 115100 |
| 2025-03-05 | 8.78 | $6.87 | 167700 |
| 2025-03-04 | 9.01 | $6.67 | 344800 |
| 2025-03-03 | 9.24 | $6.70 | 221400 |
| 2025-02-28 | 9.49 | $7.14 | 150300 |
| 2025-02-27 | 9.69 | $7.07 | 217700 |
| 2025-02-26 | 9.89 | $7.17 | 287700 |
| 2025-02-25 | 10.09 | $7.29 | 234100 |
| 2025-02-24 | 10.28 | $7.45 | 338800 |
| 2025-02-21 | 10.46 | $7.92 | 284700 |
| 2025-02-20 | 10.63 | $8.24 | 186600 |
| 2025-02-19 | 10.75 | $8.59 | 266800 |
| 2025-02-18 | 10.86 | $8.27 | 536400 |
| 2025-02-14 | 10.96 | $8.63 | 1.4M |
| 2025-02-13 | 11.04 | $10.59 | 291700 |
| 2025-02-12 | 10.95 | $11.14 | 114700 |
| 2025-02-11 | 10.84 | $10.92 | 179200 |
| 2025-02-10 | 10.72 | $10.74 | 222600 |
| 2025-02-07 | 10.60 | $11.03 | 119200 |
| 2025-02-06 | 10.48 | $11.27 | 236800 |
| 2025-02-05 | 10.34 | $11.91 | 259400 |
| 2025-02-04 | 10.17 | $11.37 | 228500 |
| 2025-02-03 | 10.04 | $11.42 | 294700 |
| 2025-01-31 | 9.90 | $11.67 | 436300 |
| 2025-01-30 | 9.74 | $11.10 | 147600 |
| 2025-01-29 | 9.61 | $11.10 | 122700 |
| 2025-01-28 | 9.50 | $11.12 | 194100 |
| 2025-01-27 | 9.38 | $11.06 | 333500 |
| 2025-01-24 | 9.24 | $11.14 | 268800 |
| 2025-01-23 | 9.09 | $11.24 | 417300 |
| 2025-01-22 | 8.93 | $10.65 | 360400 |
| 2025-01-21 | 8.77 | $10.81 | 587500 |
| 2025-01-17 | 8.60 | $10.29 | 283400 |
| 2025-01-16 | 8.48 | $10.17 | 574800 |
| 2025-01-15 | 8.37 | $8.94 | 181800 |
| 2025-01-14 | 8.30 | $8.86 | 202500 |
| 2025-01-13 | 8.24 | $8.49 | 98800 |
| 2025-01-10 | 8.20 | $8.45 | 120700 |
| 2025-01-08 | 8.16 | $8.50 | 149000 |
| 2025-01-07 | 8.12 | $8.52 | 186800 |
| 2025-01-06 | 8.09 | $8.49 | 251900 |
| 2025-01-03 | 8.06 | $8.70 | 212400 |
| 2025-01-02 | 8.02 | $8.64 | 226600 |
| 2024-12-31 | 7.98 | $8.54 | 241200 |
| 2024-12-30 | 7.95 | $8.55 | 255800 |
| 2024-12-27 | 7.91 | $8.75 | 312300 |
| 2024-12-26 | 7.86 | $8.75 | 494500 |
| 2024-12-24 | 7.81 | $8.38 | 258800 |
| 2024-12-23 | 7.78 | $8.00 | 184100 |
| 2024-12-20 | 7.76 | $8.15 | 526600 |
| 2024-12-19 | 7.73 | $7.50 | 61700 |
| 2024-12-18 | 7.74 | $7.40 | 93900 |
| 2024-12-17 | 7.74 | $7.86 | 35000 |
| 2024-12-16 | 7.72 | $7.87 | 43700 |
| 2024-12-13 | 7.71 | $7.64 | 31600 |
| 2024-12-12 | 7.70 | $7.63 | 15100 |
| 2024-12-11 | 7.71 | $7.74 | 25700 |
| 2024-12-10 | 7.71 | $7.60 | 47700 |
| 2024-12-09 | 7.70 | $7.76 | 26600 |
| 2024-12-06 | 7.69 | $7.90 | 40500 |
| 2024-12-05 | 7.67 | $7.84 | 51400 |
| 2024-12-04 | 7.64 | $7.89 | 37300 |
| 2024-12-03 | 7.62 | $7.90 | 39900 |
| 2024-12-02 | 7.59 | $7.90 | 171500 |
| 2024-11-29 | 7.55 | $7.76 | 72200 |
| 2024-11-27 | 7.53 | $7.74 | 22800 |
| 2024-11-26 | 7.50 | $7.72 | 12500 |
| 2024-11-25 | 7.48 | $7.71 | 57500 |
| 2024-11-22 | 7.45 | $7.70 | 199800 |
| 2024-11-21 | 7.43 | $7.47 | 68200 |
| 2024-11-20 | 7.41 | $7.72 | 30100 |
| 2024-11-19 | 7.39 | $7.46 | 38700 |
| 2024-11-18 | 7.37 | $7.53 | 60600 |
| 2024-11-15 | 7.36 | $7.50 | 68700 |
| 2024-11-14 | 7.35 | $7.60 | 115700 |
| 2024-11-13 | 7.34 | $7.73 | 89200 |
| 2024-11-12 | 7.32 | $7.70 | 152300 |
| 2024-11-11 | 7.29 | $7.53 | 88400 |
| 2024-11-08 | 7.27 | $7.47 | 47300 |
| 2024-11-07 | 7.26 | $7.48 | 57300 |
| 2024-11-06 | 7.23 | $7.36 | 34500 |
| 2024-11-05 | 7.21 | $7.35 | 11900 |
| 2024-11-04 | 7.19 | $7.30 | 62100 |
| 2024-11-01 | 7.16 | $7.25 | 43100 |
| 2024-10-31 | 7.13 | $7.30 | 166300 |
| 2024-10-30 | 7.07 | $7.17 | 15200 |
| 2024-10-29 | 7.03 | $7.20 | 8600 |
| 2024-10-28 | 6.98 | $7.22 | 30300 |
| 2024-10-25 | 6.94 | $7.19 | 16100 |
| 2024-10-24 | 6.92 | $7.20 | 14100 |
| 2024-10-23 | 6.88 | $7.19 | 16000 |
| 2024-10-22 | 6.83 | $7.22 | 17800 |
| 2024-10-21 | 6.79 | $7.22 | 58000 |
| 2024-10-18 | 6.74 | $7.33 | 37900 |
| 2024-10-17 | 6.70 | $7.34 | 19800 |
| 2024-10-16 | 6.66 | $7.34 | 116000 |
| 2024-10-15 | 6.61 | $7.18 | 28900 |
| 2024-10-14 | 6.59 | $7.13 | 51200 |
| 2024-10-11 | 6.58 | $7.16 | 229900 |
| 2024-10-10 | 6.56 | $6.98 | 32800 |
| 2024-10-09 | 6.55 | $6.90 | 15200 |
| 2024-10-08 | 6.54 | $6.89 | 30500 |
| 2024-10-07 | 6.53 | $6.70 | 51800 |
| 2024-10-04 | 6.53 | $6.64 | 28700 |
| 2024-10-03 | 6.52 | $6.28 | 26700 |
| 2024-10-02 | 6.55 | $6.19 | 51000 |
| 2024-10-01 | 6.58 | $6.29 | 12100 |
| 2024-09-30 | 6.62 | $6.52 | 16900 |
| 2024-09-27 | 6.64 | $6.61 | 23700 |
| 2024-09-26 | 6.66 | $6.40 | 23000 |
| 2024-09-25 | 6.70 | $6.36 | 10600 |
| 2024-09-24 | 6.72 | $6.29 | 28000 |
| 2024-09-23 | 6.76 | $6.35 | 30200 |
| 2024-09-20 | 6.79 | $6.42 | 34000 |
| 2024-09-19 | 6.81 | $6.48 | 25100 |
| 2024-09-18 | 6.84 | $6.47 | 30600 |
| 2024-09-17 | 6.86 | $6.73 | 36700 |
| 2024-09-16 | 6.86 | $6.87 | 10300 |
| 2024-09-13 | 6.87 | $6.84 | 32300 |
| 2024-09-12 | 6.86 | $6.80 | 40800 |
| 2024-09-11 | 6.87 | $6.66 | 33700 |
| 2024-09-10 | 6.86 | $6.70 | 11300 |
| 2024-09-09 | 6.85 | $6.78 | 62500 |
| 2024-09-06 | 6.85 | $6.43 | 42800 |
| 2024-09-05 | 6.84 | $6.71 | 21200 |
| 2024-09-04 | 6.82 | $6.94 | 10000 |
| 2024-09-03 | 6.79 | $7.01 | 86800 |
| 2024-08-30 | 6.76 | $7.02 | 111600 |
| 2024-08-29 | 6.73 | $7.00 | 30000 |
| 2024-08-28 | 6.72 | $7.06 | 24400 |
| 2024-08-27 | 6.68 | $6.92 | 16800 |
| 2024-08-26 | 6.64 | $7.00 | 35000 |
| 2024-08-23 | 6.59 | $6.92 | 38100 |
| 2024-08-22 | 6.56 | $6.91 | 18100 |
| 2024-08-21 | 6.51 | $6.95 | 36500 |
| 2024-08-20 | 6.45 | $6.88 | 10100 |
| 2024-08-19 | 6.40 | $6.86 | 21900 |
| 2024-08-16 | 6.35 | $7.00 | 45200 |
| 2024-08-15 | 6.26 | $6.70 | 54600 |
| 2024-08-14 | 6.20 | $6.92 | 82300 |
| 2024-08-13 | 6.12 | $6.52 | 66200 |
| 2024-08-12 | 6.08 | $6.49 | 35300 |
| 2024-08-09 | 6.04 | $6.76 | 64500 |
| 2024-08-08 | 6.01 | $6.15 | 27900 |
| 2024-08-07 | 6.00 | $6.42 | 43000 |
| 2024-08-06 | 5.95 | $6.26 | 35500 |
| 2024-08-05 | 5.92 | $6.39 | 77400 |
| 2024-08-02 | 5.88 | $6.53 | 96600 |
| 2024-08-01 | 5.83 | $6.77 | 195900 |
| 2024-07-31 | 5.78 | $6.19 | 35200 |
| 2024-07-30 | 5.76 | $6.08 | 23600 |
| 2024-07-29 | 5.75 | $6.19 | 26900 |
| 2024-07-26 | 5.74 | $6.27 | 48100 |
| 2024-07-25 | 5.73 | $5.85 | 21800 |
| 2024-07-24 | 5.74 | $5.73 | 42100 |
| 2024-07-23 | 5.75 | $5.92 | 21500 |
| 2024-07-22 | 5.76 | $5.77 | 45400 |
| 2024-07-19 | 5.79 | $5.38 | 20500 |
| 2024-07-18 | 5.83 | $5.35 | 28200 |
| 2024-07-17 | 5.88 | $5.47 | 56700 |
| 2024-07-16 | 5.91 | $5.65 | 33300 |
| 2024-07-15 | 5.94 | $5.76 | 30600 |
| 2024-07-12 | 5.97 | $6.12 | 25900 |
| 2024-07-11 | 5.98 | $5.85 | 20800 |
| 2024-07-10 | 6.01 | $5.45 | 22400 |
| 2024-07-09 | 6.05 | $5.61 | 12100 |
| 2024-07-08 | 6.08 | $5.56 | 18600 |
| 2024-07-05 | 6.12 | $5.65 | 28500 |
| 2024-07-03 | 6.16 | $5.66 | 9300 |
| 2024-07-02 | 6.19 | $5.89 | 30000 |
| 2024-07-01 | 6.22 | $5.80 | 17000 |
| 2024-06-28 | 6.24 | $6.00 | 10000 |
| 2024-06-27 | 6.27 | $6.08 | 20100 |
| 2024-06-26 | 6.28 | $6.00 | 11800 |
| 2024-06-25 | 6.30 | $6.11 | 25000 |
| 2024-06-24 | 6.31 | $6.10 | 22600 |
| 2024-06-21 | 6.25 | $6.34 | 31200 |
| 2024-06-20 | 6.20 | $6.09 | 20700 |
| 2024-06-18 | 6.18 | $6.37 | 38100 |
| 2024-06-17 | 6.12 | $6.10 | 45000 |
| 2024-06-14 | 6.08 | $6.24 | 79000 |
| 2024-06-13 | 6.04 | $6.30 | 49300 |
| 2024-06-12 | 6.00 | $6.30 | 24800 |
| 2024-06-11 | 5.95 | $6.48 | 29100 |
| 2024-06-10 | 5.90 | $6.22 | 28600 |
| 2024-06-07 | 5.91 | $6.30 | 21300 |
| 2024-06-06 | 5.91 | $6.46 | 22600 |
| 2024-06-05 | 5.91 | $6.39 | 36600 |
| 2024-06-04 | 5.92 | $6.31 | 36400 |
| 2024-06-03 | 5.93 | $6.36 | 38000 |
| 2024-05-31 | 5.92 | $6.27 | 56500 |
| 2024-05-30 | 5.94 | $6.56 | 39200 |
| 2024-05-29 | 5.94 | $6.31 | 32500 |
| 2024-05-28 | 5.94 | $6.29 | 91800 |
| 2024-05-24 | 5.96 | $6.39 | 742700 |
| 2024-05-23 | 5.96 | $4.99 | 91800 |
| 2024-05-22 | 6.03 | $5.23 | 34900 |
| 2024-05-21 | 6.10 | $5.64 | 61500 |
| 2024-05-20 | 6.15 | $5.30 | 42500 |
| 2024-05-17 | 6.20 | $5.28 | 43600 |
| 2024-05-16 | 6.26 | $5.41 | 44200 |
| 2024-05-15 | 6.32 | $5.51 | 76100 |
| 2024-05-14 | 6.37 | $5.35 | 81800 |
| 2024-05-13 | 6.43 | $5.52 | 79600 |
| 2024-05-10 | 6.48 | $6.25 | 29300 |
| 2024-05-09 | 6.50 | $6.41 | 16500 |
| 2024-05-08 | 6.51 | $6.45 | 10400 |
| 2024-05-07 | 6.52 | $6.61 | 19000 |
| 2024-05-06 | 6.55 | $6.44 | 24600 |
| 2024-05-03 | 6.58 | $6.25 | 19600 |
| 2024-05-02 | 6.63 | $6.64 | 29600 |
| 2024-05-01 | 6.67 | $6.43 | 8200 |
| 2024-04-30 | 6.72 | $6.48 | 20500 |
| 2024-04-29 | 6.77 | $6.62 | 57100 |
| 2024-04-26 | 6.81 | $6.46 | 27200 |
| 2024-04-25 | 6.86 | $6.41 | 8200 |
| 2024-04-24 | 6.89 | $6.63 | 11900 |
| 2024-04-23 | 6.92 | $6.45 | 32100 |
| 2024-04-22 | 6.96 | $6.38 | 19800 |
| 2024-04-19 | 7.01 | $6.52 | 18000 |
| 2024-04-18 | 7.06 | $6.67 | 39000 |
| 2024-04-17 | 7.10 | $6.52 | 21400 |
| 2024-04-16 | 7.15 | $6.50 | 18800 |
| 2024-04-15 | 7.21 | $6.42 | 31200 |
| 2024-04-12 | 7.27 | $6.73 | 21900 |
| 2024-04-11 | 7.34 | $6.61 | 34100 |
| 2024-04-10 | 7.41 | $6.69 | 54500 |
| 2024-04-09 | 7.49 | $7.14 | 22300 |
| 2024-04-08 | 7.54 | $7.06 | 50000 |
| 2024-04-05 | 7.60 | $7.28 | 18400 |
| 2024-04-04 | 7.65 | $7.36 | 45900 |
| 2024-04-03 | 7.69 | $7.44 | 36300 |
| 2024-04-02 | 7.74 | $7.60 | 48000 |
| 2024-04-01 | 7.77 | $7.42 | 53400 |
| 2024-03-28 | 7.80 | $7.32 | 24300 |
| 2024-03-27 | 7.84 | $7.10 | 31000 |
| 2024-03-26 | 7.89 | $7.24 | 62500 |
| 2024-03-25 | 7.94 | $7.10 | 75900 |
| 2024-03-22 | 8.00 | $7.42 | 24800 |
| 2024-03-21 | 8.04 | $7.52 | 15400 |
| 2024-03-20 | 8.07 | $7.53 | 48900 |
| 2024-03-19 | 8.10 | $7.53 | 38200 |
| 2024-03-18 | 8.15 | $7.70 | 60300 |
| 2024-03-15 | 8.17 | $7.61 | 228600 |
| 2024-03-14 | 8.20 | $8.10 | 21000 |
| 2024-03-13 | 8.20 | $8.13 | 37800 |
| 2024-03-12 | 8.20 | $8.15 | 42400 |
| 2024-03-11 | 8.20 | $8.20 | 37900 |
| 2024-03-08 | 8.20 | $8.24 | 8200 |
| 2024-03-07 | 8.20 | $8.25 | 33500 |
| 2024-03-06 | 8.20 | $8.24 | 37900 |
| 2024-03-05 | 8.20 | $8.30 | 71600 |
| 2024-03-04 | 8.18 | $8.20 | 62900 |
| 2024-03-01 | 8.18 | $8.15 | 24100 |
| 2024-02-29 | 8.19 | $8.13 | 26700 |
| 2024-02-28 | 8.19 | $8.14 | 18500 |
| 2024-02-27 | 8.19 | $8.18 | 33600 |
| 2024-02-26 | 8.19 | $8.20 | 66000 |
| 2024-02-23 | 8.18 | $8.20 | 42900 |
| 2024-02-22 | 8.18 | $8.12 | 50500 |
| 2024-02-21 | 8.17 | $8.30 | 82900 |
| 2024-02-20 | 8.16 | $8.48 | 141100 |
| 2024-02-16 | 8.15 | $8.14 | 62100 |
| 2024-02-15 | 8.15 | $8.14 | 90300 |
| 2024-02-14 | 8.14 | $8.15 | 108300 |
| 2024-02-13 | 8.15 | $8.15 | 265400 |
| 2024-02-12 | 8.15 | $8.06 | 41900 |
| 2024-02-09 | 8.15 | $8.19 | 29700 |
| 2024-02-08 | 8.15 | $8.24 | 9400 |
| 2024-02-07 | 8.14 | $8.19 | 18700 |
| 2024-02-06 | 8.13 | $8.24 | 69300 |
| 2024-02-05 | 8.12 | $8.07 | 59900 |
| 2024-02-02 | 8.12 | $8.19 | 36900 |
| 2024-02-01 | 8.13 | $8.19 | 19200 |
| 2024-01-31 | 8.13 | $8.14 | 14300 |
| 2024-01-30 | 8.15 | $8.14 | 5400 |
| 2024-01-29 | 8.17 | $8.21 | 9900 |
| 2024-01-26 | 8.18 | $8.09 | 17500 |
| 2024-01-25 | 8.19 | $8.09 | 3700 |
| 2024-01-24 | 8.21 | $8.07 | 10000 |
| 2024-01-23 | 8.21 | $8.10 | 18000 |
| 2024-01-22 | 8.22 | $8.14 | 25600 |
| 2024-01-19 | 8.21 | $8.12 | 11100 |
| 2024-01-18 | 8.19 | $8.12 | 23700 |
| 2024-01-17 | 8.16 | $8.18 | 11600 |
| 2024-01-16 | 8.11 | $8.13 | 8800 |
| 2024-01-12 | 8.08 | $8.19 | 15100 |
| 2024-01-11 | 8.06 | $8.20 | 22800 |
| 2024-01-10 | 8.04 | $8.02 | 6700 |
| 2024-01-09 | 8.02 | $7.97 | 10200 |
| 2024-01-08 | 8.01 | $8.08 | 11200 |
| 2024-01-05 | 7.99 | $8.10 | 18700 |
| 2024-01-04 | 7.97 | $8.27 | 21400 |
| 2024-01-03 | 7.94 | $8.29 | 8000 |
| 2024-01-02 | 7.90 | $8.45 | 10900 |
| 2023-12-29 | 7.86 | $8.53 | 18500 |
| 2023-12-28 | 7.80 | $8.47 | 61400 |
| 2023-12-27 | 7.76 | $8.26 | 20000 |
| 2023-12-26 | 7.72 | $8.51 | 47500 |
| 2023-12-22 | 7.67 | $8.15 | 54100 |
| 2023-12-21 | 7.63 | $8.25 | 221600 |
| 2023-12-20 | 7.60 | $8.00 | 45100 |
| 2023-12-19 | 7.57 | $7.60 | 17700 |
| 2023-12-18 | 7.55 | $7.46 | 16100 |
| 2023-12-15 | 7.56 | $7.32 | 12600 |
| 2023-12-14 | 7.59 | $7.52 | 14300 |
| 2023-12-13 | 7.61 | $7.71 | 11000 |
| 2023-12-12 | 7.62 | $7.76 | 3500 |
| 2023-12-11 | 7.62 | $7.76 | 9300 |
| 2023-12-08 | 7.62 | $7.72 | 8500 |
| 2023-12-07 | 7.62 | $7.68 | 3000 |
| 2023-12-06 | 7.62 | $7.69 | 9000 |
| 2023-12-05 | 7.62 | $7.63 | 10000 |
| 2023-12-04 | 7.63 | $7.61 | 6200 |
| 2023-12-01 | 7.62 | $7.50 | 11700 |
| 2023-11-30 | 7.61 | $7.40 | 14000 |
| 2023-11-29 | 7.60 | $7.59 | 9800 |
| 2023-11-28 | 7.59 | $7.54 | 14700 |
| 2023-11-27 | 7.57 | $7.46 | 12300 |
| 2023-11-24 | 7.55 | $7.49 | 8300 |
| 2023-11-22 | 7.54 | $7.49 | 13400 |
| 2023-11-21 | 7.52 | $7.45 | 14200 |
| 2023-11-20 | 7.51 | $7.29 | 51800 |
| 2023-11-17 | 7.50 | $7.51 | 77800 |
| 2023-11-16 | 7.48 | $7.99 | 26100 |
| 2023-11-15 | 7.45 | $7.89 | 15300 |
| 2023-11-14 | 7.42 | $7.85 | 9200 |
| 2023-11-13 | 7.41 | $7.90 | 10700 |
| 2023-11-10 | 7.38 | $7.66 | 6100 |
| 2023-11-09 | 7.37 | $7.74 | 5800 |
| 2023-11-08 | 7.36 | $7.75 | 7200 |
| 2023-11-07 | 7.35 | $7.74 | 11900 |
| 2023-11-06 | 7.35 | $7.77 | 33800 |
| 2023-11-03 | 7.35 | $7.32 | 6300 |
| 2023-11-02 | 7.36 | $7.30 | 2200 |
| 2023-11-01 | 7.37 | $7.28 | 3600 |
| 2023-10-31 | 7.38 | $7.29 | 11000 |
| 2023-10-30 | 7.39 | $7.29 | 3600 |
| 2023-10-27 | 7.40 | $7.07 | 5500 |
| 2023-10-26 | 7.43 | $7.15 | 5200 |
| 2023-10-25 | 7.44 | $7.19 | 4000 |
| 2023-10-24 | 7.46 | $7.16 | 26000 |
| 2023-10-23 | 7.48 | $7.12 | 6500 |
| 2023-10-20 | 7.51 | $7.21 | 15400 |
| 2023-10-19 | 7.54 | $7.29 | 8300 |
| 2023-10-18 | 7.56 | $7.35 | 5000 |
| 2023-10-17 | 7.59 | $7.53 | 12300 |
| 2023-10-16 | 7.60 | $7.42 | 16800 |
| 2023-10-13 | 7.63 | $7.33 | 7000 |
| 2023-10-12 | 7.66 | $7.70 | 7300 |
| 2023-10-11 | 7.66 | $7.57 | 5900 |
| 2023-10-10 | 7.65 | $7.65 | 11500 |
| 2023-10-09 | 7.64 | $7.74 | 5400 |
| 2023-10-06 | 7.63 | $7.63 | 7900 |
| 2023-10-05 | 7.63 | $7.46 | 20600 |
| 2023-10-04 | 7.64 | $7.46 | 24300 |
| 2023-10-03 | 7.66 | $7.41 | 6100 |
| 2023-10-02 | 7.69 | $7.62 | 5700 |
| 2023-09-29 | 7.72 | $7.60 | 13100 |
| 2023-09-28 | 7.74 | $7.44 | 33400 |
| 2023-09-27 | 7.76 | $7.56 | 9900 |
| 2023-09-26 | 7.78 | $7.59 | 19500 |
| 2023-09-25 | 7.80 | $7.58 | 24000 |
| 2023-09-22 | 7.82 | $7.81 | 19400 |
| 2023-09-21 | 7.84 | $7.81 | 28400 |
| 2023-09-20 | 7.86 | $7.80 | 40400 |
| 2023-09-19 | 7.88 | $7.91 | 27900 |
| 2023-09-18 | 7.89 | $7.95 | 30800 |
| 2023-09-15 | 7.90 | $7.98 | 116400 |
| 2023-09-14 | 7.91 | $7.54 | 30900 |
| 2023-09-13 | 7.94 | $7.45 | 28900 |
| 2023-09-12 | 7.96 | $7.46 | 18100 |
| 2023-09-11 | 7.99 | $7.56 | 27800 |
| 2023-09-08 | 8.02 | $7.58 | 27100 |
| 2023-09-07 | 8.05 | $7.72 | 37500 |
| 2023-09-06 | 8.07 | $7.85 | 17200 |
| 2023-09-05 | 8.08 | $8.01 | 28900 |
| 2023-09-01 | 8.08 | $8.10 | 18100 |
| 2023-08-31 | 8.07 | $8.03 | 29000 |
| 2023-08-30 | 8.06 | $7.97 | 19600 |
| 2023-08-29 | 8.07 | $7.95 | 16100 |
| 2023-08-28 | 8.08 | $8.00 | 8700 |
| 2023-08-25 | 8.07 | $7.92 | 4000 |
| 2023-08-24 | 8.08 | $8.15 | 6200 |
| 2023-08-23 | 8.07 | $8.25 | 7800 |
| 2023-08-22 | 8.05 | $8.15 | 8500 |
| 2023-08-21 | 8.05 | $8.22 | 28100 |
| 2023-08-18 | 8.04 | $8.17 | 25700 |
| 2023-08-17 | 8.02 | $8.12 | 5300 |
| 2023-08-16 | 8.01 | $8.04 | 10300 |
| 2023-08-15 | 7.99 | $7.95 | 21900 |
| 2023-08-14 | 7.97 | $8.01 | 44800 |
| 2023-08-11 | 7.96 | $8.11 | 23100 |
| 2023-08-10 | 7.94 | $8.24 | 56500 |
| 2023-08-09 | 7.90 | $8.08 | 16400 |
| 2023-08-08 | 7.85 | $8.13 | 36200 |
| 2023-08-07 | 7.81 | $8.00 | 25400 |
| 2023-08-04 | 7.77 | $7.86 | 16900 |
| 2023-08-03 | 7.73 | $7.91 | 7500 |
| 2023-08-02 | 7.69 | $8.08 | 10100 |
| 2023-08-01 | 7.64 | $8.20 | 18700 |
| 2023-07-31 | 7.59 | $7.89 | 24400 |
| 2023-07-28 | 7.55 | $8.04 | 24800 |
| 2023-07-27 | 7.49 | $7.86 | 17800 |
| 2023-07-26 | 7.45 | $7.93 | 8000 |
| 2023-07-25 | 7.40 | $8.19 | 14500 |
| 2023-07-24 | 7.33 | $7.93 | 25900 |
| 2023-07-21 | 7.28 | $7.83 | 18200 |
| 2023-07-20 | 7.25 | $7.88 | 18200 |
| 2023-07-19 | 7.22 | $7.74 | 18000 |
| 2023-07-18 | 7.19 | $7.53 | 66700 |
| 2023-07-17 | 7.17 | $7.79 | 37200 |
| 2023-07-14 | 7.14 | $7.70 | 118100 |
| 2023-07-13 | 7.12 | $7.34 | 118700 |
| 2023-07-12 | 7.10 | $7.26 | 108500 |
| 2023-07-11 | 7.08 | $7.25 | 31000 |
| 2023-07-10 | 7.05 | $7.16 | 39800 |
| 2023-07-07 | 7.02 | $7.10 | 4000 |
| 2023-07-06 | 7.00 | $7.13 | 3600 |
| 2023-07-05 | 6.98 | $7.02 | 7500 |
| 2023-07-03 | 6.98 | $7.15 | 2600 |
| 2023-06-30 | 6.95 | $7.17 | 42900 |
| 2023-06-29 | 6.93 | $6.81 | 39700 |
| 2023-06-28 | 6.92 | $6.99 | 14300 |
| 2023-06-27 | 6.91 | $6.98 | 6400 |
| 2023-06-26 | 6.90 | $6.85 | 10200 |
| 2023-06-23 | 6.89 | $7.00 | 10000 |
| 2023-06-22 | 6.87 | $7.13 | 8100 |
| 2023-06-21 | 6.85 | $7.35 | 6300 |
| 2023-06-20 | 6.82 | $7.02 | 16300 |
| 2023-06-16 | 6.81 | $7.29 | 20900 |
| 2023-06-15 | 6.79 | $7.19 | 8500 |
| 2023-06-14 | 6.78 | $7.20 | 11400 |
| 2023-06-13 | 6.78 | $6.96 | 15100 |
| 2023-06-12 | 6.79 | $6.84 | 10200 |
| 2023-06-09 | 6.81 | $6.57 | 23300 |
| 2023-06-08 | 6.80 | $6.62 | 8200 |
| 2023-06-07 | 6.79 | $6.69 | 4300 |
| 2023-06-06 | 6.80 | $6.82 | 2900 |
| 2023-06-05 | 6.78 | $6.89 | 16400 |
| 2023-06-02 | 6.77 | $6.71 | 22900 |
| 2023-06-01 | 6.76 | $6.68 | 5800 |
| 2023-05-31 | 6.76 | $6.56 | 13600 |
| 2023-05-30 | 6.77 | $6.81 | 5300 |
| 2023-05-26 | 6.76 | $6.87 | 15200 |
| 2023-05-25 | 6.74 | $6.53 | 6100 |
| 2023-05-24 | 6.71 | $6.66 | 5100 |
| 2023-05-23 | 6.70 | $6.80 | 3100 |
| 2023-05-22 | 6.68 | $6.72 | 5900 |
| 2023-05-19 | 6.68 | $6.73 | 10300 |
| 2023-05-18 | 6.68 | $6.98 | 3200 |
| 2023-05-17 | 6.66 | $7.01 | 10900 |
| 2023-05-16 | 6.65 | $7.07 | 10900 |
| 2023-05-15 | 6.64 | $7.23 | 39700 |
| 2023-05-12 | 6.63 | $7.17 | 24400 |
| 2023-05-11 | 6.63 | $6.37 | 9900 |
| 2023-05-10 | 6.67 | $6.56 | 3500 |
| 2023-05-09 | 6.71 | $6.75 | 23600 |
| 2023-05-08 | 6.75 | $6.53 | 28500 |
| 2023-05-05 | 6.80 | $6.67 | 5000 |
| 2023-05-04 | 6.85 | $6.48 | 11100 |
| 2023-05-03 | 6.88 | $6.64 | 19000 |
| 2023-05-02 | 6.91 | $6.79 | 17700 |
| 2023-05-01 | 6.95 | $6.56 | 18300 |
| 2023-04-28 | 6.99 | $6.45 | 23400 |
| 2023-04-27 | 7.04 | $6.12 | 23700 |
| 2023-04-26 | 7.10 | $6.35 | 3400 |
| 2023-04-25 | 7.17 | $6.39 | 9400 |
| 2023-04-24 | 7.23 | $6.70 | 4100 |
| 2023-04-21 | 7.28 | $6.80 | 7200 |
| 2023-04-20 | 7.30 | $6.64 | 8900 |
| 2023-04-19 | 7.35 | $6.75 | 17500 |
| 2023-04-18 | 7.40 | $6.79 | 19100 |
| 2023-04-17 | 7.45 | $6.99 | 16500 |
| 2023-04-14 | 7.49 | $7.19 | 19100 |
| 2023-04-13 | 7.52 | $7.28 | 18000 |
| 2023-04-12 | 7.55 | $7.32 | 44200 |
| 2023-04-11 | 7.57 | $7.51 | 15100 |
| 2023-04-10 | 7.58 | $7.56 | 4900 |
| 2023-04-06 | 7.60 | $7.60 | 17200 |
| 2023-04-05 | 7.60 | $7.11 | 25800 |
| 2023-04-04 | 7.64 | $7.34 | 19700 |
| 2023-04-03 | 7.66 | $7.48 | 30800 |
| 2023-03-31 | 7.68 | $7.34 | 34400 |
| 2023-03-30 | 7.70 | $7.50 | 11200 |
| 2023-03-29 | 7.71 | $7.44 | 32700 |
| 2023-03-28 | 7.74 | $7.68 | 9400 |
| 2023-03-27 | 7.74 | $7.67 | 6200 |
| 2023-03-24 | 7.75 | $7.62 | 16900 |
| 2023-03-23 | 7.76 | $7.22 | 26500 |
| 2023-03-22 | 7.79 | $7.57 | 3200 |
| 2023-03-21 | 7.80 | $7.80 | 21200 |
| 2023-03-20 | 7.80 | $7.79 | 24200 |
| 2023-03-17 | 7.80 | $7.78 | 12500 |
| 2023-03-16 | 7.80 | $7.81 | 14600 |
| 2023-03-15 | 7.80 | $7.85 | 20900 |
| 2023-03-14 | 7.82 | $7.78 | 20800 |
| 2023-03-13 | 7.86 | $7.75 | 13400 |
| 2023-03-10 | 7.90 | $7.77 | 9900 |
| 2023-03-09 | 7.94 | $7.78 | 13900 |
| 2023-03-08 | 8.00 | $7.78 | 6100 |
| 2023-03-07 | 8.05 | $7.78 | 10200 |
| 2023-03-06 | 8.10 | $7.81 | 4300 |
| 2023-03-03 | 8.14 | $7.82 | 9900 |
| 2023-03-02 | 8.16 | $7.75 | 11200 |
| 2023-03-01 | 8.18 | $7.94 | 11500 |
| 2023-02-28 | 8.20 | $7.81 | 18100 |
| 2023-02-27 | 8.23 | $7.79 | 18500 |
| 2023-02-24 | 8.27 | $7.75 | 39100 |
| 2023-02-23 | 8.31 | $7.81 | 27800 |
| 2023-02-22 | 8.35 | $7.78 | 8700 |
| 2023-02-21 | 8.39 | $7.85 | 18400 |
| 2023-02-17 | 8.43 | $7.77 | 26400 |
| 2023-02-16 | 8.48 | $7.85 | 159400 |
| 2023-02-15 | 8.51 | $7.75 | 32800 |
| 2023-02-14 | 8.54 | $8.31 | 17600 |
| 2023-02-13 | 8.56 | $8.52 | 3900 |
| 2023-02-10 | 8.56 | $8.59 | 4900 |
| 2023-02-09 | 8.55 | $8.59 | 13000 |
| 2023-02-08 | 8.53 | $8.87 | 8500 |
| 2023-02-07 | 8.50 | $8.84 | 14600 |
| 2023-02-06 | 8.46 | $8.70 | 14700 |
| 2023-02-03 | 8.43 | $8.72 | 64300 |
| 2023-02-02 | 8.40 | $8.20 | 20700 |
| 2023-02-01 | 8.40 | $8.20 | 11800 |
| 2023-01-31 | 8.39 | $8.32 | 6900 |
| 2023-01-30 | 8.39 | $8.34 | 3700 |
| 2023-01-27 | 8.38 | $8.55 | 7100 |
| 2023-01-26 | 8.36 | $8.65 | 7600 |
| 2023-01-25 | 8.34 | $8.66 | 5100 |
| 2023-01-24 | 8.33 | $8.56 | 6700 |
| 2023-01-23 | 8.32 | $8.63 | 8100 |
| 2023-01-20 | 8.30 | $8.78 | 9800 |
| 2023-01-19 | 8.29 | $8.36 | 6200 |
| 2023-01-18 | 8.28 | $8.49 | 9500 |
| 2023-01-17 | 8.28 | $8.59 | 33000 |
| 2023-01-13 | 8.27 | $8.54 | 8800 |
| 2023-01-12 | 8.27 | $8.48 | 21600 |
| 2023-01-11 | 8.27 | $8.19 | 4800 |
| 2023-01-10 | 8.28 | $8.16 | 14800 |
| 2023-01-09 | 8.29 | $8.06 | 7900 |
| 2023-01-06 | 8.30 | $8.15 | 1700 |
| 2023-01-05 | 8.31 | $8.10 | 8600 |
| 2023-01-04 | 8.35 | $8.10 | 6900 |
| 2023-01-03 | 8.39 | $8.10 | 4300 |
| 2022-12-30 | 8.44 | $8.22 | 7600 |
| 2022-12-29 | 8.49 | $8.19 | 16700 |
| 2022-12-28 | 8.54 | $8.20 | 14000 |
| 2022-12-27 | 8.59 | $8.25 | 5700 |
| 2022-12-23 | 8.65 | $8.41 | 2200 |
| 2022-12-22 | 8.70 | $8.33 | 13700 |
| 2022-12-21 | 8.75 | $8.35 | 29600 |
| 2022-12-20 | 8.81 | $8.43 | 20900 |
| 2022-12-19 | 8.86 | $8.33 | 31700 |
| 2022-12-16 | 8.92 | $8.33 | 67100 |
| 2022-12-15 | 8.96 | $8.39 | 19900 |
| 2022-12-14 | 8.99 | $8.59 | 23800 |
| 2022-12-13 | 9.00 | $8.54 | 3100 |
| 2022-12-12 | 9.02 | $8.41 | 9300 |
| 2022-12-09 | 9.04 | $8.30 | 10500 |
| 2022-12-08 | 9.06 | $8.26 | 20200 |
| 2022-12-07 | 9.09 | $8.33 | 23000 |
| 2022-12-06 | 9.13 | $8.91 | 9700 |
| 2022-12-05 | 9.12 | $8.85 | 16100 |
| 2022-12-02 | 9.13 | $9.18 | 10400 |
| 2022-12-01 | 9.10 | $9.22 | 25000 |
| 2022-11-30 | 9.09 | $9.20 | 19800 |
| 2022-11-29 | 9.10 | $9.26 | 14100 |
| 2022-11-28 | 9.11 | $9.31 | 18500 |
| 2022-11-25 | 9.11 | $9.40 | 6300 |
| 2022-11-23 | 9.11 | $9.45 | 18100 |
| 2022-11-22 | 9.10 | $9.50 | 19100 |
| 2022-11-21 | 9.09 | $9.39 | 18000 |
| 2022-11-18 | 9.06 | $9.50 | 60800 |
| 2022-11-17 | 9.03 | $9.15 | 13700 |
| 2022-11-16 | 9.02 | $9.05 | 12800 |
| 2022-11-15 | 9.00 | $8.85 | 15000 |
| 2022-11-14 | 8.98 | $8.79 | 11100 |
| 2022-11-11 | 8.97 | $8.80 | 4200 |
| 2022-11-10 | 8.97 | $8.86 | 10300 |
| 2022-11-09 | 8.95 | $8.88 | 6900 |
| 2022-11-08 | 8.94 | $8.99 | 25000 |
| 2022-11-07 | 8.91 | $8.78 | 24300 |
| 2022-11-04 | 8.90 | $8.98 | 18600 |
| 2022-11-03 | 8.89 | $8.70 | 30100 |
| 2022-11-02 | 8.89 | $8.95 | 9500 |
| 2022-11-01 | 8.90 | $9.35 | 28900 |
| 2022-10-31 | 8.87 | $9.50 | 34400 |
| 2022-10-28 | 8.83 | $9.38 | 17500 |
| 2022-10-27 | 8.79 | $9.29 | 4400 |
| 2022-10-26 | 8.78 | $9.39 | 88600 |
| 2022-10-25 | 8.76 | $9.14 | 21400 |
| 2022-10-24 | 8.75 | $8.88 | 3100 |
| 2022-10-21 | 8.76 | $8.97 | 16900 |
| 2022-10-20 | 8.76 | $8.80 | 10300 |
| 2022-10-19 | 8.77 | $8.70 | 18800 |
| 2022-10-18 | 8.79 | $8.48 | 29800 |
| 2022-10-17 | 8.82 | $8.57 | 19200 |
| 2022-10-14 | 8.84 | $8.71 | 16400 |
| 2022-10-13 | 8.84 | $8.62 | 14000 |
| 2022-10-12 | 8.83 | $8.58 | 21900 |
| 2022-10-11 | 8.81 | $8.37 | 24100 |
| 2022-10-10 | 8.79 | $8.66 | 28200 |
| 2022-10-07 | 8.79 | $8.70 | 14600 |
| 2022-10-06 | 8.81 | $8.84 | 16200 |
| 2022-10-05 | 8.81 | $9.00 | 31100 |
| 2022-10-04 | 8.79 | $8.83 | 10000 |
| 2022-10-03 | 8.75 | $8.66 | 24700 |
| 2022-09-30 | 8.71 | $8.63 | 76400 |
| 2022-09-29 | 8.66 | $9.04 | 77700 |
| 2022-09-28 | 8.56 | $9.00 | 34900 |
| 2022-09-27 | 8.44 | $9.00 | 47100 |
| 2022-09-26 | 8.30 | $9.05 | 88200 |
| 2022-09-23 | 8.14 | $9.03 | 86800 |
| 2022-09-22 | 8.00 | $9.01 | 43700 |
| 2022-09-21 | 7.85 | $9.00 | 64600 |
| 2022-09-20 | 7.70 | $9.00 | 27500 |
| 2022-09-19 | 7.54 | $9.00 | 225400 |
| 2022-09-16 | 7.40 | $8.78 | 227600 |
| 2022-09-15 | 7.27 | $8.37 | 59400 |
| 2022-09-14 | 7.16 | $8.25 | 73900 |
| 2022-09-13 | 7.06 | $8.01 | 98900 |
| 2022-09-12 | 6.97 | $8.60 | 67600 |
| 2022-09-09 | 6.90 | $9.00 | 121000 |
| 2022-09-08 | 6.81 | $8.94 | 98200 |
| 2022-09-07 | 6.69 | $8.59 | 934100 |
| 2022-09-06 | 6.58 | $8.10 | 118500 |
| 2022-09-02 | 6.51 | $7.75 | 40300 |
| 2022-09-01 | 6.44 | $7.60 | 65800 |
| 2022-08-31 | 6.37 | $7.15 | 92800 |
| 2022-08-30 | 6.34 | $6.65 | 63600 |
| 2022-08-29 | 6.35 | $6.20 | 28700 |
| 2022-08-26 | 6.39 | $5.84 | 29300 |
| 2022-08-25 | 6.45 | $6.19 | 20300 |
| 2022-08-24 | 6.49 | $5.96 | 35100 |
| 2022-08-23 | 6.54 | $5.97 | 12600 |
| 2022-08-22 | 6.59 | $5.92 | 49600 |
| 2022-08-19 | 6.65 | $6.08 | 23700 |
| 2022-08-18 | 6.69 | $6.18 | 43600 |
| 2022-08-17 | 6.70 | $6.29 | 54600 |
| 2022-08-16 | 6.70 | $6.22 | 86100 |
| 2022-08-15 | 6.69 | $6.20 | 125100 |
| 2022-08-12 | 6.71 | $7.09 | 53000 |
| 2022-08-11 | 6.67 | $7.31 | 119900 |
| 2022-08-10 | 6.61 | $6.47 | 16600 |
| 2022-08-09 | 6.62 | $6.51 | 37900 |
| 2022-08-08 | 6.63 | $6.52 | 33800 |
| 2022-08-05 | 6.63 | $6.41 | 44900 |
| 2022-08-04 | 6.66 | $6.22 | 30700 |
| 2022-08-03 | 6.70 | $6.60 | 5600 |
| 2022-08-02 | 6.71 | $6.89 | 18500 |
| 2022-08-01 | 6.70 | $6.97 | 19800 |
| 2022-07-29 | 6.71 | $7.03 | 1400 |
| 2022-07-28 | 6.72 | $7.01 | 9900 |
| 2022-07-27 | 6.73 | $7.00 | 10400 |
| 2022-07-26 | 6.75 | $6.92 | 23700 |
| 2022-07-25 | 6.78 | $6.99 | 39200 |
| 2022-07-22 | 6.81 | $6.93 | 56400 |
| 2022-07-21 | 6.83 | $6.39 | 21000 |
| 2022-07-20 | 6.89 | $6.30 | 16200 |
| 2022-07-19 | 6.97 | $6.12 | 27400 |
| 2022-07-18 | 7.04 | $6.42 | 14700 |
| 2022-07-15 | 7.06 | $6.34 | 11900 |
| 2022-07-14 | 7.06 | $6.20 | 13100 |
| 2022-07-13 | 7.10 | $6.60 | 21400 |
| 2022-07-12 | 7.11 | $6.76 | 20300 |
| 2022-07-11 | 7.17 | $6.53 | 24400 |
| 2022-07-08 | 7.26 | $6.93 | 3300 |
| 2022-07-07 | 7.33 | $6.98 | 13700 |
| 2022-07-06 | 7.40 | $6.91 | 33900 |
| 2022-07-05 | 7.48 | $6.68 | 30100 |
| 2022-07-01 | 7.56 | $7.09 | 9100 |
| 2022-06-30 | 7.64 | $7.20 | 13700 |
| 2022-06-29 | 7.72 | $7.26 | 10400 |
| 2022-06-28 | 7.79 | $7.46 | 11000 |
| 2022-06-27 | 7.86 | $7.59 | 16600 |
| 2022-06-24 | 7.91 | $7.43 | 32000 |
| 2022-06-23 | 7.97 | $7.41 | 25100 |
| 2022-06-22 | 8.05 | $7.54 | 11000 |
| 2022-06-21 | 8.11 | $7.85 | 69500 |
| 2022-06-17 | 8.15 | $7.61 | 117300 |
| 2022-06-16 | 8.21 | $6.75 | 42000 |
| 2022-06-15 | 8.33 | $6.39 | 27300 |
| 2022-06-14 | 8.50 | $6.95 | 88000 |
| 2022-06-13 | 8.63 | $6.81 | 83500 |
| 2022-06-10 | 8.73 | $8.09 | 8700 |
| 2022-06-09 | 8.72 | $8.19 | 19400 |
| 2022-06-08 | 8.70 | $8.41 | 11700 |
| 2022-06-07 | 8.66 | $8.41 | 24400 |
| 2022-06-06 | 8.62 | $8.40 | 26900 |
| 2022-06-03 | 8.59 | $8.39 | 39800 |
| 2022-06-02 | 8.55 | $8.67 | 25600 |
| 2022-06-01 | 8.51 | $8.69 | 48100 |
| 2022-05-31 | 8.46 | $8.74 | 57400 |
| 2022-05-27 | 8.39 | $8.81 | 27000 |
| 2022-05-26 | 8.33 | $8.63 | 45600 |
| 2022-05-25 | 8.26 | $8.71 | 13400 |
| 2022-05-24 | 8.20 | $8.90 | 29500 |
| 2022-05-23 | 8.13 | $8.72 | 41100 |
| 2022-05-20 | 8.07 | $8.65 | 43900 |
| 2022-05-19 | 8.03 | $8.84 | 23100 |
| 2022-05-18 | 7.98 | $9.25 | 96400 |
| 2022-05-17 | 7.91 | $9.76 | 179200 |
| 2022-05-16 | 7.81 | $9.50 | 344800 |
| 2022-05-13 | 7.72 | $8.79 | 267400 |
| 2022-05-12 | 7.67 | $8.01 | 38300 |
| 2022-05-11 | 7.66 | $7.68 | 33000 |
| 2022-05-10 | 7.67 | $7.60 | 15900 |
| 2022-05-09 | 7.68 | $7.64 | 40700 |
| 2022-05-06 | 7.70 | $7.72 | 5700 |
| 2022-05-05 | 7.71 | $7.75 | 10000 |
| 2022-05-04 | 7.72 | $7.78 | 13800 |
| 2022-05-03 | 7.74 | $7.68 | 33500 |
| 2022-05-02 | 7.76 | $7.41 | 27600 |
| 2022-04-29 | 7.80 | $7.48 | 10700 |
| 2022-04-28 | 7.83 | $7.42 | 5400 |
| 2022-04-27 | 7.86 | $7.49 | 33600 |
| 2022-04-26 | 7.90 | $7.39 | 20900 |
| 2022-04-25 | 7.94 | $7.65 | 14200 |
| 2022-04-22 | 7.96 | $7.70 | 10700 |
| 2022-04-21 | 7.97 | $7.89 | 10200 |
| 2022-04-20 | 7.99 | $7.88 | 25700 |
| 2022-04-19 | 8.02 | $7.77 | 14600 |
| 2022-04-18 | 8.05 | $7.67 | 5400 |
| 2022-04-14 | 8.05 | $7.80 | 38200 |
| 2022-04-13 | 8.04 | $7.85 | 10600 |
| 2022-04-12 | 8.02 | $7.78 | 10200 |
| 2022-04-11 | 7.99 | $7.85 | 8800 |
| 2022-04-08 | 7.97 | $7.95 | 6700 |
| 2022-04-07 | 7.96 | $8.00 | 16400 |
| 2022-04-06 | 7.98 | $8.05 | 9700 |
| 2022-04-05 | 7.97 | $8.06 | 15800 |
| 2022-04-04 | 7.96 | $8.16 | 5800 |
| 2022-04-01 | 7.94 | $8.12 | 14500 |
| 2022-03-31 | 7.92 | $8.06 | 29500 |
| 2022-03-30 | 7.90 | $8.15 | 18500 |
| 2022-03-29 | 7.87 | $8.18 | 27500 |
| 2022-03-28 | 7.84 | $8.14 | 24600 |
| 2022-03-25 | 7.82 | $8.20 | 17600 |
| 2022-03-24 | 7.80 | $7.91 | 22000 |
| 2022-03-23 | 7.78 | $8.26 | 7500 |
| 2022-03-22 | 7.73 | $8.42 | 49600 |
| 2022-03-21 | 7.67 | $8.32 | 61400 |
| 2022-03-18 | 7.62 | $7.82 | 26400 |
| 2022-03-17 | 7.59 | $7.56 | 4600 |
| 2022-03-16 | 7.59 | $7.32 | 16200 |
| 2022-03-15 | 7.59 | $7.31 | 31400 |
| 2022-03-14 | 7.58 | $7.32 | 97200 |
| 2022-03-11 | 7.57 | $7.90 | 41200 |
| 2022-03-10 | 7.52 | $8.24 | 162800 |
| 2022-03-09 | 7.46 | $7.91 | 12700 |
| 2022-03-08 | 7.41 | $7.80 | 29000 |
| 2022-03-07 | 7.38 | $7.79 | 13300 |
| 2022-03-04 | 7.34 | $7.73 | 5600 |
| 2022-03-03 | 7.30 | $7.77 | 13100 |
| 2022-03-02 | 7.26 | $7.53 | 25400 |
| 2022-03-01 | 7.24 | $7.56 | 25700 |
| 2022-02-28 | 7.20 | $7.74 | 31600 |
| 2022-02-25 | 7.15 | $7.73 | 43200 |
| 2022-02-24 | 7.09 | $7.50 | 59400 |
| 2022-02-23 | 7.05 | $7.34 | 80000 |
| 2022-02-22 | 7.02 | $7.26 | 13000 |
| 2022-02-18 | 6.97 | $7.31 | 10400 |
| 2022-02-17 | 6.93 | $7.25 | 10000 |
| 2022-02-16 | 6.90 | $7.45 | 10300 |
| 2022-02-15 | 6.87 | $7.33 | 34200 |
| 2022-02-14 | 6.84 | $7.12 | 52400 |
| 2022-02-11 | 6.83 | $7.11 | 77400 |
| 2022-02-10 | 6.82 | $6.90 | 88300 |
| 2022-02-09 | 6.81 | $6.99 | 15900 |
| 2022-02-08 | 6.80 | $7.01 | 19500 |
| 2022-02-07 | 6.78 | $7.18 | 9400 |
| 2022-02-04 | 6.75 | $6.97 | 5800 |
| 2022-02-03 | 6.73 | $7.03 | 9000 |
| 2022-02-02 | 6.71 | $6.96 | 17100 |
| 2022-02-01 | 6.69 | $7.06 | 30300 |
| 2022-01-31 | 6.66 | $6.81 | 14400 |
| 2022-01-28 | 6.65 | $6.66 | 14800 |
| 2022-01-27 | 6.65 | $6.61 | 22800 |
| 2022-01-26 | 6.64 | $6.66 | 53600 |
| 2022-01-25 | 6.64 | $6.63 | 29200 |
| 2022-01-24 | 6.63 | $6.36 | 49700 |
| 2022-01-21 | 6.63 | $6.47 | 94200 |
| 2022-01-20 | 6.63 | $6.70 | 9900 |
| 2022-01-19 | 6.62 | $6.75 | 21100 |
| 2022-01-18 | 6.61 | $6.78 | 17300 |
| 2022-01-14 | 6.60 | $7.03 | 41400 |
| 2022-01-13 | 6.57 | $6.82 | 23100 |
| 2022-01-12 | 6.54 | $6.71 | 6700 |
| 2022-01-11 | 6.53 | $6.71 | 11100 |
| 2022-01-10 | 6.51 | $6.77 | 18200 |
| 2022-01-07 | 6.50 | $6.59 | 11000 |
| 2022-01-06 | 6.48 | $6.56 | 10100 |
| 2022-01-05 | 6.51 | $6.59 | 19000 |
| 2022-01-04 | 6.52 | $6.47 | 38400 |
| 2022-01-03 | 6.55 | $6.57 | 25100 |
| 2021-12-31 | 6.55 | $6.56 | 5600 |
| 2021-12-30 | 6.55 | $6.56 | 8500 |
| 2021-12-29 | 6.55 | $6.54 | 79400 |
| 2021-12-28 | 6.55 | $6.60 | 12900 |
| 2021-12-27 | 6.56 | $6.41 | 51200 |
| 2021-12-23 | 6.57 | $6.45 | 7300 |
| 2021-12-22 | 6.59 | $6.40 | 8300 |
| 2021-12-21 | 6.60 | $6.49 | 9400 |
| 2021-12-20 | 6.61 | $6.55 | 5600 |
| 2021-12-17 | 6.62 | $6.54 | 3100 |
| 2021-12-16 | 6.63 | $6.50 | 39500 |
| 2021-12-15 | 6.64 | $6.32 | 17700 |
| 2021-12-14 | 6.67 | $6.34 | 31500 |
| 2021-12-13 | 6.70 | $6.42 | 88800 |
| 2021-12-10 | 6.74 | $6.60 | 108800 |
| 2021-12-09 | 6.77 | $6.11 | 115400 |
| 2021-12-08 | 6.82 | $7.13 | 13100 |
| 2021-12-07 | 6.82 | $6.89 | 3300 |
| 2021-12-06 | 6.83 | $6.96 | 8900 |
| 2021-12-03 | 6.84 | $6.60 | 7600 |
| 2021-12-02 | 6.86 | $6.55 | 14000 |
| 2021-12-01 | 6.88 | $6.55 | 8500 |
| 2021-11-30 | 6.89 | $6.64 | 11900 |
| 2021-11-29 | 6.90 | $6.65 | 1400 |
| 2021-11-26 | 6.91 | $6.74 | 1600 |
| 2021-11-24 | 6.90 | $6.74 | 3200 |
| 2021-11-23 | 6.90 | $6.65 | 6300 |
| 2021-11-22 | 6.91 | $6.72 | 7200 |
| 2021-11-19 | 6.91 | $6.65 | 8000 |
| 2021-11-18 | 6.92 | $6.85 | 4100 |
| 2021-11-17 | 6.91 | $6.77 | 8900 |
| 2021-11-16 | 6.92 | $6.93 | 1800 |
| 2021-11-15 | 6.92 | $6.88 | 4400 |
| 2021-11-12 | 6.91 | $7.12 | 10100 |
| 2021-11-11 | 6.90 | $7.19 | 13900 |
| 2021-11-10 | 6.89 | $7.21 | 7300 |
| 2021-11-09 | 6.87 | $7.01 | 3600 |
| 2021-11-08 | 6.86 | $7.16 | 7800 |
| 2021-11-05 | 6.84 | $7.25 | 39800 |
| 2021-11-04 | 6.81 | $6.90 | 5700 |
| 2021-11-03 | 6.81 | $6.91 | 8700 |
| 2021-11-02 | 6.80 | $6.88 | 3800 |
| 2021-11-01 | 6.80 | $6.81 | 1700 |
| 2021-10-29 | 6.81 | $6.76 | 3500 |
| 2021-10-28 | 6.82 | $6.68 | 3200 |
| 2021-10-27 | 6.84 | $6.69 | 9600 |
| 2021-10-26 | 6.86 | $6.84 | 9000 |
| 2021-10-25 | 6.87 | $6.78 | 1700 |
| 2021-10-22 | 6.89 | $6.72 | 5200 |
| 2021-10-21 | 6.91 | $6.75 | 6000 |
| 2021-10-20 | 6.92 | $6.91 | 900 |
| 2021-10-19 | 6.92 | $6.96 | 1800 |
| 2021-10-18 | 6.94 | $6.73 | 5400 |
| 2021-10-15 | 6.96 | $6.91 | 7500 |
| 2021-10-14 | 7.00 | $6.91 | 2800 |
| 2021-10-13 | 7.02 | $6.87 | 1500 |
| 2021-10-12 | 7.04 | $6.86 | 4400 |
| 2021-10-11 | 7.05 | $6.61 | 2600 |
| 2021-10-08 | 7.08 | $6.77 | 1100 |
| 2021-10-07 | 7.12 | $6.87 | 1600 |
| 2021-10-06 | 7.16 | $6.76 | 11600 |
| 2021-10-05 | 7.19 | $6.83 | 2500 |
| 2021-10-04 | 7.22 | $6.94 | 4200 |
| 2021-10-01 | 7.22 | $7.04 | 2800 |
| 2021-09-30 | 7.21 | $7.02 | 7600 |
| 2021-09-29 | 7.21 | $7.08 | 6200 |
| 2021-09-28 | 7.21 | $7.07 | 4300 |
| 2021-09-27 | 7.20 | $7.15 | 3000 |
| 2021-09-24 | 7.20 | $7.10 | 8800 |
| 2021-09-23 | 7.18 | $7.01 | 8100 |
| 2021-09-22 | 7.17 | $6.99 | 12000 |
| 2021-09-21 | 7.16 | $7.22 | 11700 |
| 2021-09-20 | 7.15 | $7.24 | 22200 |
| 2021-09-17 | 7.14 | $7.64 | 36500 |
| 2021-09-16 | 7.09 | $7.32 | 11500 |
| 2021-09-15 | 7.06 | $7.23 | 14800 |
| 2021-09-14 | 7.03 | $7.13 | 5900 |
| 2021-09-13 | 7.03 | $7.27 | 8500 |
| 2021-09-10 | 7.04 | $7.53 | 25600 |
| 2021-09-09 | 7.03 | $7.69 | 68100 |
| 2021-09-08 | 7.00 | $7.36 | 18400 |
| 2021-09-07 | 6.98 | $7.34 | 73900 |
| 2021-09-03 | 6.95 | $6.95 | 5100 |
| 2021-09-02 | 6.94 | $6.84 | 10500 |
| 2021-09-01 | 6.94 | $6.96 | 15400 |
| 2021-08-31 | 6.93 | $7.07 | 5000 |
| 2021-08-30 | 6.91 | $7.01 | 2700 |
| 2021-08-27 | 6.91 | $7.00 | 4800 |
| 2021-08-26 | 6.91 | $6.88 | 7700 |
| 2021-08-25 | 6.92 | $6.73 | 3700 |
| 2021-08-24 | 6.94 | $6.79 | 5500 |
| 2021-08-23 | 6.95 | $7.04 | 3700 |
| 2021-08-20 | 6.96 | $6.99 | 13100 |
| 2021-08-19 | 6.97 | $6.66 | 7100 |
| 2021-08-18 | 6.99 | $6.79 | 27800 |
| 2021-08-17 | 7.00 | $6.54 | 31500 |
| 2021-08-16 | 7.01 | $7.16 | 15900 |
| 2021-08-13 | 6.97 | $7.42 | 28300 |
| 2021-08-12 | 6.92 | $7.28 | 146900 |
| 2021-08-11 | 6.90 | $7.19 | 15900 |
| 2021-08-10 | 6.88 | $6.86 | 7600 |
| 2021-08-09 | 6.87 | $6.81 | 8200 |
| 2021-08-06 | 6.86 | $6.75 | 17500 |
| 2021-08-05 | 6.85 | $6.84 | 2400 |
| 2021-08-04 | 6.83 | $6.72 | 11600 |
| 2021-08-03 | 6.82 | $6.68 | 24900 |
| 2021-08-02 | 6.82 | $6.97 | 10200 |
| 2021-07-30 | 6.80 | $7.07 | 13000 |
| 2021-07-29 | 6.76 | $7.04 | 10300 |
| 2021-07-28 | 6.72 | $7.19 | 59000 |
| 2021-07-27 | 6.68 | $7.01 | 11200 |
| 2021-07-26 | 6.64 | $7.15 | 15800 |
| 2021-07-23 | 6.61 | $7.20 | 20500 |
| 2021-07-22 | 6.57 | $7.14 | 25700 |
| 2021-07-21 | 6.52 | $7.03 | 75100 |
| 2021-07-20 | 6.47 | $6.61 | 38000 |
| 2021-07-19 | 6.44 | $6.40 | 37600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
18.10
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.75
Average
9.45
Maximum
27.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.10 | $18.27 | 274200 |
| 2026-07-15 | 18.08 | $18.33 | 218804 |
| 2026-07-14 | 18.05 | $18.37 | 244500 |
| 2026-07-13 | 18.02 | $18.35 | 285100 |
| 2026-07-10 | 17.99 | $18.85 | 195031 |
| 2026-07-09 | 17.89 | $18.48 | 217142 |
| 2026-07-08 | 17.83 | $18.31 | 240900 |
| 2026-07-07 | 17.78 | $18.29 | 330142 |
| 2026-07-06 | 17.73 | $18.85 | 292904 |
| 2026-07-02 | 17.61 | $18.39 | 317751 |
| 2026-07-01 | 17.53 | $17.83 | 294720 |
| 2026-06-30 | 17.50 | $18.00 | 404500 |
| 2026-06-29 | 17.45 | $18.06 | 410500 |
| 2026-06-26 | 17.38 | $17.89 | 2.3M |
| 2026-06-25 | 17.33 | $16.99 | 434100 |
| 2026-06-24 | 17.36 | $16.64 | 300476 |
| 2026-06-23 | 17.44 | $16.39 | 365100 |
| 2026-06-22 | 17.55 | $16.46 | 419824 |
| 2026-06-18 | 17.66 | $17.21 | 369544 |
| 2026-06-17 | 17.71 | $16.57 | 490400 |
| 2026-06-16 | 17.83 | $16.80 | 317712 |
| 2026-06-15 | 17.94 | $17.68 | 461516 |
| 2026-06-12 | 17.97 | $18.48 | 309900 |
| 2026-06-11 | 17.91 | $19.37 | 486758 |
| 2026-06-10 | 17.76 | $17.16 | 282653 |
| 2026-06-09 | 17.82 | $18.02 | 325900 |
| 2026-06-08 | 17.80 | $17.41 | 241950 |
| 2026-06-05 | 17.85 | $17.30 | 282891 |
| 2026-06-04 | 17.90 | $18.14 | 485700 |
| 2026-06-03 | 17.88 | $16.91 | 256915 |
| 2026-06-02 | 17.98 | $17.19 | 305000 |
| 2026-06-01 | 18.06 | $17.02 | 526520 |
| 2026-05-29 | 18.17 | $17.24 | 509783 |
| 2026-05-28 | 18.27 | $16.82 | 400355 |
| 2026-05-27 | 18.42 | $16.87 | 643384 |
| 2026-05-26 | 18.59 | $16.65 | 576930 |
| 2026-05-22 | 18.79 | $16.41 | 410064 |
| 2026-05-21 | 19.04 | $15.87 | 437778 |
| 2026-05-20 | 19.38 | $15.92 | 414777 |
| 2026-05-19 | 19.74 | $15.69 | 856671 |
| 2026-05-18 | 20.16 | $16.26 | 670838 |
| 2026-05-15 | 20.58 | $16.27 | 761840 |
| 2026-05-14 | 21.03 | $17.41 | 2.5M |
| 2026-05-13 | 21.41 | $20.59 | 654300 |
| 2026-05-12 | 21.50 | $21.22 | 367300 |
| 2026-05-11 | 21.53 | $21.37 | 309634 |
| 2026-05-08 | 21.54 | $21.36 | 233900 |
| 2026-05-07 | 21.56 | $20.91 | 232900 |
| 2026-05-06 | 21.63 | $21.72 | 350047 |
| 2026-05-05 | 21.62 | $20.69 | 312500 |
| 2026-05-04 | 21.72 | $20.21 | 365754 |
| 2026-05-01 | 21.88 | $21.31 | 387200 |
| 2026-04-30 | 21.94 | $22.00 | 457700 |
| 2026-04-29 | 21.93 | $20.23 | 261200 |
| 2026-04-28 | 22.11 | $20.07 | 356300 |
| 2026-04-27 | 22.32 | $20.97 | 417100 |
| 2026-04-24 | 22.47 | $19.90 | 425200 |
| 2026-04-23 | 22.74 | $20.05 | 493300 |
| 2026-04-22 | 23.02 | $20.57 | 431500 |
| 2026-04-21 | 23.28 | $20.57 | 420300 |
| 2026-04-20 | 23.56 | $21.15 | 648000 |
| 2026-04-17 | 23.82 | $21.97 | 538400 |
| 2026-04-16 | 24.01 | $21.36 | 799200 |
| 2026-04-15 | 24.29 | $23.52 | 498200 |
| 2026-04-14 | 24.37 | $24.48 | 289300 |
| 2026-04-13 | 24.36 | $24.93 | 471900 |
| 2026-04-10 | 24.30 | $25.17 | 557300 |
| 2026-04-09 | 24.21 | $25.56 | 633800 |
| 2026-04-08 | 24.06 | $23.02 | 490600 |
| 2026-04-07 | 24.17 | $21.37 | 407100 |
| 2026-04-06 | 24.47 | $21.71 | 511100 |
| 2026-04-02 | 24.76 | $22.52 | 672600 |
| 2026-04-01 | 24.99 | $21.92 | 962800 |
| 2026-03-31 | 25.32 | $20.53 | 570900 |
| 2026-03-30 | 25.82 | $19.54 | 850800 |
| 2026-03-27 | 26.48 | $21.50 | 835200 |
| 2026-03-26 | 27.01 | $22.08 | 1.3M |
| 2026-03-25 | 27.52 | $26.03 | 846300 |
| 2026-03-24 | 27.68 | $27.32 | 1.0M |
| 2026-03-23 | 27.72 | $29.96 | 644900 |
| 2026-03-20 | 27.48 | $28.66 | 747200 |
| 2026-03-19 | 27.36 | $29.39 | 675500 |
| 2026-03-18 | 27.15 | $29.31 | 631100 |
| 2026-03-17 | 26.92 | $30.13 | 618500 |
| 2026-03-16 | 26.58 | $29.14 | 611500 |
| 2026-03-13 | 26.31 | $27.71 | 519500 |
| 2026-03-12 | 26.16 | $27.93 | 1.2M |
| 2026-03-11 | 25.98 | $29.97 | 763500 |
| 2026-03-10 | 25.56 | $30.56 | 1.4M |
| 2026-03-09 | 25.03 | $28.82 | 1.1M |
| 2026-03-06 | 24.63 | $26.19 | 626400 |
| 2026-03-05 | 24.47 | $28.25 | 747900 |
| 2026-03-04 | 24.07 | $29.12 | 884600 |
| 2026-03-03 | 23.54 | $27.97 | 740200 |
| 2026-03-02 | 23.07 | $27.58 | 815300 |
| 2026-02-27 | 22.59 | $25.94 | 331000 |
| 2026-02-26 | 22.24 | $25.90 | 295900 |
| 2026-02-25 | 21.86 | $25.24 | 357600 |
| 2026-02-24 | 21.50 | $25.06 | 327800 |
| 2026-02-23 | 21.13 | $23.56 | 438000 |
| 2026-02-20 | 20.87 | $24.32 | 477800 |
| 2026-02-19 | 20.51 | $24.16 | 532200 |
| 2026-02-18 | 20.12 | $23.52 | 1.0M |
| 2026-02-17 | 19.77 | $21.41 | 456000 |
| 2026-02-13 | 19.59 | $19.83 | 499900 |
| 2026-02-12 | 19.57 | $20.77 | 880500 |
| 2026-02-11 | 19.44 | $18.98 | 333600 |
| 2026-02-10 | 19.49 | $19.68 | 214900 |
| 2026-02-09 | 19.47 | $19.89 | 346000 |
| 2026-02-06 | 19.43 | $19.59 | 293600 |
| 2026-02-05 | 19.41 | $18.03 | 316300 |
| 2026-02-04 | 19.55 | $18.65 | 361400 |
| 2026-02-03 | 19.65 | $20.33 | 369800 |
| 2026-02-02 | 19.58 | $19.48 | 318400 |
| 2026-01-30 | 19.59 | $18.49 | 347500 |
| 2026-01-29 | 19.70 | $19.05 | 406000 |
| 2026-01-28 | 19.77 | $19.53 | 396500 |
| 2026-01-27 | 19.80 | $21.28 | 271700 |
| 2026-01-26 | 19.64 | $20.50 | 767400 |
| 2026-01-23 | 19.55 | $21.64 | 462100 |
| 2026-01-22 | 19.33 | $21.17 | 471900 |
| 2026-01-21 | 19.14 | $22.12 | 431000 |
| 2026-01-20 | 18.82 | $21.41 | 438100 |
| 2026-01-16 | 18.55 | $22.18 | 517800 |
| 2026-01-15 | 18.17 | $21.75 | 609700 |
| 2026-01-14 | 17.79 | $22.30 | 2.0M |
| 2026-01-13 | 17.32 | $19.25 | 590300 |
| 2026-01-12 | 17.11 | $19.77 | 741700 |
| 2026-01-09 | 16.83 | $18.41 | 435000 |
| 2026-01-08 | 16.67 | $18.80 | 846500 |
| 2026-01-07 | 16.44 | $18.22 | 477300 |
| 2026-01-06 | 16.26 | $18.96 | 669800 |
| 2026-01-05 | 15.97 | $19.23 | 686700 |
| 2026-01-02 | 15.63 | $18.75 | 902500 |
| 2025-12-31 | 15.30 | $18.94 | 502800 |
| 2025-12-30 | 14.92 | $19.68 | 448000 |
| 2025-12-29 | 14.41 | $19.41 | 489900 |
| 2025-12-26 | 13.89 | $19.40 | 662300 |
| 2025-12-24 | 13.31 | $19.52 | 404300 |
| 2025-12-23 | 12.65 | $18.93 | 1.1M |
| 2025-12-22 | 11.99 | $18.23 | 1.2M |
| 2025-12-19 | 11.34 | $16.61 | 1.4M |
| 2025-12-18 | 10.78 | $14.37 | 3.3M |
| 2025-12-17 | 10.40 | $10.99 | 514900 |
| 2025-12-16 | 10.34 | $11.90 | 666300 |
| 2025-12-15 | 10.18 | $11.20 | 188000 |
| 2025-12-12 | 10.07 | $11.16 | 242200 |
| 2025-12-11 | 9.96 | $11.33 | 344700 |
| 2025-12-10 | 9.81 | $10.94 | 354700 |
| 2025-12-09 | 9.69 | $10.64 | 296500 |
| 2025-12-08 | 9.59 | $10.39 | 292900 |
| 2025-12-05 | 9.51 | $10.22 | 333700 |
| 2025-12-04 | 9.44 | $9.98 | 135200 |
| 2025-12-03 | 9.38 | $9.85 | 104500 |
| 2025-12-02 | 9.33 | $9.61 | 151000 |
| 2025-12-01 | 9.30 | $9.51 | 296600 |
| 2025-11-28 | 9.28 | $9.74 | 121800 |
| 2025-11-26 | 9.23 | $9.86 | 276400 |
| 2025-11-25 | 9.16 | $9.43 | 232300 |
| 2025-11-24 | 9.13 | $9.26 | 324400 |
| 2025-11-21 | 9.12 | $8.94 | 452600 |
| 2025-11-20 | 9.14 | $8.42 | 361700 |
| 2025-11-19 | 9.22 | $8.41 | 162600 |
| 2025-11-18 | 9.30 | $8.32 | 235600 |
| 2025-11-17 | 9.40 | $8.35 | 256800 |
| 2025-11-14 | 9.52 | $8.54 | 188700 |
| 2025-11-13 | 9.62 | $8.62 | 174400 |
| 2025-11-12 | 9.72 | $8.89 | 141600 |
| 2025-11-11 | 9.81 | $8.93 | 146900 |
| 2025-11-10 | 9.90 | $8.83 | 216500 |
| 2025-11-07 | 10.02 | $8.83 | 190900 |
| 2025-11-06 | 10.14 | $8.85 | 215200 |
| 2025-11-05 | 10.28 | $9.15 | 300700 |
| 2025-11-04 | 10.40 | $8.85 | 313100 |
| 2025-11-03 | 10.56 | $9.14 | 257500 |
| 2025-10-31 | 10.71 | $9.40 | 248800 |
| 2025-10-30 | 10.85 | $9.30 | 410000 |
| 2025-10-29 | 11.01 | $9.55 | 572900 |
| 2025-10-28 | 11.16 | $10.12 | 263000 |
| 2025-10-27 | 11.27 | $10.27 | 499200 |
| 2025-10-24 | 11.38 | $10.17 | 481600 |
| 2025-10-23 | 11.51 | $10.39 | 943000 |
| 2025-10-22 | 11.62 | $10.80 | 951400 |
| 2025-10-21 | 11.71 | $11.47 | 345500 |
| 2025-10-20 | 11.74 | $11.00 | 497500 |
| 2025-10-17 | 11.81 | $10.62 | 321900 |
| 2025-10-16 | 11.94 | $11.15 | 291700 |
| 2025-10-15 | 12.02 | $11.66 | 191900 |
| 2025-10-14 | 12.06 | $11.92 | 196600 |
| 2025-10-13 | 12.08 | $11.78 | 147600 |
| 2025-10-10 | 12.11 | $11.51 | 266400 |
| 2025-10-09 | 12.17 | $11.99 | 188900 |
| 2025-10-08 | 12.19 | $12.01 | 376600 |
| 2025-10-07 | 12.21 | $12.43 | 208400 |
| 2025-10-06 | 12.18 | $12.36 | 197500 |
| 2025-10-03 | 12.17 | $12.06 | 238500 |
| 2025-10-02 | 12.18 | $12.43 | 205500 |
| 2025-10-01 | 12.15 | $12.43 | 275600 |
| 2025-09-30 | 12.12 | $12.49 | 342900 |
| 2025-09-29 | 12.08 | $12.17 | 269100 |
| 2025-09-26 | 12.07 | $11.85 | 192600 |
| 2025-09-25 | 12.10 | $11.86 | 296000 |
| 2025-09-24 | 12.12 | $12.04 | 333400 |
| 2025-09-23 | 12.13 | $12.34 | 261100 |
| 2025-09-22 | 12.11 | $12.02 | 364100 |
| 2025-09-19 | 12.12 | $11.40 | 406200 |
| 2025-09-18 | 12.19 | $11.50 | 262600 |
| 2025-09-17 | 12.26 | $10.90 | 307800 |
| 2025-09-16 | 12.41 | $11.23 | 331800 |
| 2025-09-15 | 12.53 | $11.03 | 736800 |
| 2025-09-12 | 12.69 | $11.15 | 307400 |
| 2025-09-11 | 12.85 | $11.28 | 357100 |
| 2025-09-10 | 13.02 | $11.12 | 385300 |
| 2025-09-09 | 13.22 | $11.04 | 401700 |
| 2025-09-08 | 13.45 | $11.39 | 642800 |
| 2025-09-05 | 13.66 | $11.62 | 632400 |
| 2025-09-04 | 13.88 | $12.11 | 471500 |
| 2025-09-03 | 14.06 | $12.11 | 716100 |
| 2025-09-02 | 14.27 | $12.38 | 923100 |
| 2025-08-29 | 14.47 | $12.95 | 710200 |
| 2025-08-28 | 14.63 | $13.42 | 405900 |
| 2025-08-27 | 14.75 | $13.42 | 448200 |
| 2025-08-26 | 14.89 | $13.94 | 652000 |
| 2025-08-25 | 14.99 | $13.25 | 967800 |
| 2025-08-22 | 15.18 | $14.23 | 673700 |
| 2025-08-21 | 15.28 | $13.54 | 390400 |
| 2025-08-20 | 15.46 | $13.22 | 825200 |
| 2025-08-19 | 15.70 | $13.09 | 958200 |
| 2025-08-18 | 15.97 | $14.21 | 1.0M |
| 2025-08-15 | 16.16 | $13.68 | 2.0M |
| 2025-08-14 | 16.42 | $13.51 | 3.6M |
| 2025-08-13 | 16.72 | $19.73 | 818700 |
| 2025-08-12 | 16.41 | $19.48 | 1.1M |
| 2025-08-11 | 16.08 | $18.51 | 2.0M |
| 2025-08-08 | 15.83 | $17.66 | 529000 |
| 2025-08-07 | 15.63 | $16.56 | 465900 |
| 2025-08-06 | 15.54 | $17.11 | 380200 |
| 2025-08-05 | 15.37 | $17.44 | 646400 |
| 2025-08-04 | 15.15 | $17.46 | 906000 |
| 2025-08-01 | 14.91 | $15.51 | 589600 |
| 2025-07-31 | 14.85 | $15.54 | 270300 |
| 2025-07-30 | 14.77 | $15.21 | 202800 |
| 2025-07-29 | 14.73 | $15.05 | 483900 |
| 2025-07-28 | 14.69 | $15.31 | 471400 |
| 2025-07-25 | 14.63 | $15.47 | 314900 |
| 2025-07-24 | 14.54 | $15.36 | 297700 |
| 2025-07-23 | 14.46 | $15.38 | 416300 |
| 2025-07-22 | 14.36 | $15.55 | 709900 |
| 2025-07-21 | 14.23 | $15.78 | 677100 |
| 2025-07-18 | 14.07 | $16.13 | 465200 |
| 2025-07-17 | 13.85 | $15.60 | 421800 |
| 2025-07-16 | 13.67 | $15.26 | 499400 |
| 2025-07-15 | 13.50 | $15.14 | 938500 |
| 2025-07-14 | 13.33 | $14.65 | 2.0M |
| 2025-07-11 | 13.19 | $13.52 | 1.1M |
| 2025-07-10 | 13.16 | $13.52 | 297100 |
| 2025-07-09 | 13.12 | $14.19 | 272600 |
| 2025-07-08 | 13.00 | $13.78 | 285500 |
| 2025-07-07 | 12.92 | $13.86 | 518400 |
| 2025-07-03 | 12.82 | $14.00 | 328300 |
| 2025-07-02 | 12.70 | $14.54 | 451300 |
| 2025-07-01 | 12.51 | $13.83 | 337800 |
| 2025-06-30 | 12.37 | $13.88 | 478400 |
| 2025-06-27 | 12.21 | $13.95 | 467200 |
| 2025-06-26 | 12.02 | $13.22 | 253800 |
| 2025-06-25 | 11.90 | $13.08 | 356300 |
| 2025-06-24 | 11.77 | $13.35 | 373700 |
| 2025-06-23 | 11.61 | $12.65 | 297900 |
| 2025-06-20 | 11.50 | $12.34 | 155400 |
| 2025-06-18 | 11.41 | $12.35 | 210400 |
| 2025-06-17 | 11.31 | $12.59 | 282600 |
| 2025-06-16 | 11.18 | $13.21 | 471200 |
| 2025-06-13 | 10.96 | $12.64 | 297200 |
| 2025-06-12 | 10.78 | $12.31 | 244800 |
| 2025-06-11 | 10.62 | $12.05 | 226300 |
| 2025-06-10 | 10.47 | $11.64 | 153400 |
| 2025-06-09 | 10.35 | $11.75 | 195500 |
| 2025-06-06 | 10.20 | $11.76 | 150800 |
| 2025-06-05 | 10.04 | $11.69 | 140400 |
| 2025-06-04 | 9.87 | $11.96 | 193000 |
| 2025-06-03 | 9.65 | $11.47 | 376800 |
| 2025-06-02 | 9.45 | $11.22 | 304200 |
| 2025-05-30 | 9.27 | $11.19 | 142500 |
| 2025-05-29 | 9.07 | $11.26 | 211700 |
| 2025-05-28 | 8.84 | $10.45 | 179600 |
| 2025-05-27 | 8.67 | $10.16 | 371100 |
| 2025-05-23 | 8.51 | $10.45 | 136300 |
| 2025-05-22 | 8.30 | $10.01 | 108200 |
| 2025-05-21 | 8.12 | $10.15 | 184300 |
| 2025-05-20 | 7.91 | $10.19 | 335700 |
| 2025-05-19 | 7.67 | $10.82 | 433900 |
| 2025-05-16 | 7.34 | $9.61 | 301300 |
| 2025-05-15 | 7.10 | $9.79 | 1.6M |
| 2025-05-14 | 6.82 | $7.35 | 178400 |
| 2025-05-13 | 6.76 | $7.41 | 70400 |
| 2025-05-12 | 6.69 | $7.03 | 54900 |
| 2025-05-09 | 6.66 | $6.87 | 34100 |
| 2025-05-08 | 6.64 | $6.99 | 32000 |
| 2025-05-07 | 6.60 | $6.70 | 20800 |
| 2025-05-06 | 6.59 | $6.66 | 61300 |
| 2025-05-05 | 6.58 | $6.88 | 33000 |
| 2025-05-02 | 6.55 | $7.10 | 69400 |
| 2025-05-01 | 6.49 | $6.93 | 20800 |
| 2025-04-30 | 6.44 | $6.74 | 40800 |
| 2025-04-29 | 6.41 | $6.93 | 61900 |
| 2025-04-28 | 6.36 | $6.79 | 43500 |
| 2025-04-25 | 6.31 | $6.71 | 22100 |
| 2025-04-24 | 6.27 | $6.70 | 48800 |
| 2025-04-23 | 6.23 | $6.65 | 173400 |
| 2025-04-22 | 6.18 | $6.03 | 58100 |
| 2025-04-21 | 6.20 | $5.92 | 54800 |
| 2025-04-17 | 6.23 | $6.09 | 50700 |
| 2025-04-16 | 6.24 | $5.91 | 41900 |
| 2025-04-15 | 6.28 | $6.01 | 47600 |
| 2025-04-14 | 6.30 | $5.96 | 68200 |
| 2025-04-11 | 6.34 | $5.83 | 52100 |
| 2025-04-10 | 6.39 | $5.78 | 71400 |
| 2025-04-09 | 6.46 | $6.07 | 114900 |
| 2025-04-08 | 6.50 | $5.60 | 111900 |
| 2025-04-07 | 6.59 | $5.68 | 200500 |
| 2025-04-04 | 6.69 | $5.72 | 199300 |
| 2025-04-03 | 6.79 | $6.09 | 106300 |
| 2025-04-02 | 6.87 | $6.61 | 58700 |
| 2025-04-01 | 6.89 | $6.42 | 60900 |
| 2025-03-31 | 6.94 | $6.29 | 91400 |
| 2025-03-28 | 7.01 | $6.50 | 86800 |
| 2025-03-27 | 7.06 | $6.71 | 41400 |
| 2025-03-26 | 7.10 | $6.73 | 28900 |
| 2025-03-25 | 7.14 | $6.87 | 71800 |
| 2025-03-24 | 7.17 | $6.90 | 69000 |
| 2025-03-21 | 7.20 | $6.65 | 79300 |
| 2025-03-20 | 7.25 | $6.98 | 70200 |
| 2025-03-19 | 7.28 | $7.10 | 69500 |
| 2025-03-18 | 7.30 | $6.90 | 67500 |
| 2025-03-17 | 7.35 | $6.89 | 72400 |
| 2025-03-14 | 7.39 | $6.66 | 106500 |
| 2025-03-13 | 7.47 | $6.42 | 87100 |
| 2025-03-12 | 7.58 | $6.56 | 139900 |
| 2025-03-11 | 7.69 | $6.55 | 93600 |
| 2025-03-10 | 7.81 | $6.41 | 170200 |
| 2025-03-07 | 7.96 | $6.65 | 179100 |
| 2025-03-06 | 8.09 | $6.72 | 115100 |
| 2025-03-05 | 8.24 | $6.87 | 167700 |
| 2025-03-04 | 8.38 | $6.67 | 344800 |
| 2025-03-03 | 8.56 | $6.70 | 221400 |
| 2025-02-28 | 8.76 | $7.14 | 150300 |
| 2025-02-27 | 8.93 | $7.07 | 217700 |
| 2025-02-26 | 9.12 | $7.17 | 287700 |
| 2025-02-25 | 9.33 | $7.29 | 234100 |
| 2025-02-24 | 9.54 | $7.45 | 338800 |
| 2025-02-21 | 9.76 | $7.92 | 284700 |
| 2025-02-20 | 9.96 | $8.24 | 186600 |
| 2025-02-19 | 10.14 | $8.59 | 266800 |
| 2025-02-18 | 10.30 | $8.27 | 536400 |
| 2025-02-14 | 10.51 | $8.63 | 1.4M |
| 2025-02-13 | 10.71 | $10.59 | 291700 |
| 2025-02-12 | 10.73 | $11.14 | 114700 |
| 2025-02-11 | 10.68 | $10.92 | 179200 |
| 2025-02-10 | 10.66 | $10.74 | 222600 |
| 2025-02-07 | 10.65 | $11.03 | 119200 |
| 2025-02-06 | 10.61 | $11.27 | 236800 |
| 2025-02-05 | 10.54 | $11.91 | 259400 |
| 2025-02-04 | 10.39 | $11.37 | 228500 |
| 2025-02-03 | 10.29 | $11.42 | 294700 |
| 2025-01-31 | 10.17 | $11.67 | 436300 |
| 2025-01-30 | 10.01 | $11.10 | 147600 |
| 2025-01-29 | 9.90 | $11.10 | 122700 |
| 2025-01-28 | 9.77 | $11.12 | 194100 |
| 2025-01-27 | 9.63 | $11.06 | 333500 |
| 2025-01-24 | 9.48 | $11.14 | 268800 |
| 2025-01-23 | 9.31 | $11.24 | 417300 |
| 2025-01-22 | 9.10 | $10.65 | 360400 |
| 2025-01-21 | 8.94 | $10.81 | 587500 |
| 2025-01-17 | 8.74 | $10.29 | 283400 |
| 2025-01-16 | 8.58 | $10.17 | 574800 |
| 2025-01-15 | 8.41 | $8.94 | 181800 |
| 2025-01-14 | 8.36 | $8.86 | 202500 |
| 2025-01-13 | 8.30 | $8.49 | 98800 |
| 2025-01-10 | 8.28 | $8.45 | 120700 |
| 2025-01-08 | 8.27 | $8.50 | 149000 |
| 2025-01-07 | 8.24 | $8.52 | 186800 |
| 2025-01-06 | 8.21 | $8.49 | 251900 |
| 2025-01-03 | 8.18 | $8.70 | 212400 |
| 2025-01-02 | 8.13 | $8.64 | 226600 |
| 2024-12-31 | 8.08 | $8.54 | 241200 |
| 2024-12-30 | 8.03 | $8.55 | 255800 |
| 2024-12-27 | 7.97 | $8.75 | 312300 |
| 2024-12-26 | 7.89 | $8.75 | 494500 |
| 2024-12-24 | 7.80 | $8.38 | 258800 |
| 2024-12-23 | 7.74 | $8.00 | 184100 |
| 2024-12-20 | 7.71 | $8.15 | 526600 |
| 2024-12-19 | 7.66 | $7.50 | 61700 |
| 2024-12-18 | 7.68 | $7.40 | 93900 |
| 2024-12-17 | 7.71 | $7.86 | 35000 |
| 2024-12-16 | 7.70 | $7.87 | 43700 |
| 2024-12-13 | 7.68 | $7.64 | 31600 |
| 2024-12-12 | 7.68 | $7.63 | 15100 |
| 2024-12-11 | 7.69 | $7.74 | 25700 |
| 2024-12-10 | 7.68 | $7.60 | 47700 |
| 2024-12-09 | 7.69 | $7.76 | 26600 |
| 2024-12-06 | 7.68 | $7.90 | 40500 |
| 2024-12-05 | 7.66 | $7.84 | 51400 |
| 2024-12-04 | 7.64 | $7.89 | 37300 |
| 2024-12-03 | 7.61 | $7.90 | 39900 |
| 2024-12-02 | 7.58 | $7.90 | 171500 |
| 2024-11-29 | 7.55 | $7.76 | 72200 |
| 2024-11-27 | 7.53 | $7.74 | 22800 |
| 2024-11-26 | 7.50 | $7.72 | 12500 |
| 2024-11-25 | 7.48 | $7.71 | 57500 |
| 2024-11-22 | 7.46 | $7.70 | 199800 |
| 2024-11-21 | 7.43 | $7.47 | 68200 |
| 2024-11-20 | 7.43 | $7.72 | 30100 |
| 2024-11-19 | 7.40 | $7.46 | 38700 |
| 2024-11-18 | 7.39 | $7.53 | 60600 |
| 2024-11-15 | 7.37 | $7.50 | 68700 |
| 2024-11-14 | 7.36 | $7.60 | 115700 |
| 2024-11-13 | 7.34 | $7.73 | 89200 |
| 2024-11-12 | 7.30 | $7.70 | 152300 |
| 2024-11-11 | 7.25 | $7.53 | 88400 |
| 2024-11-08 | 7.22 | $7.47 | 47300 |
| 2024-11-07 | 7.20 | $7.48 | 57300 |
| 2024-11-06 | 7.17 | $7.36 | 34500 |
| 2024-11-05 | 7.15 | $7.35 | 11900 |
| 2024-11-04 | 7.13 | $7.30 | 62100 |
| 2024-11-01 | 7.11 | $7.25 | 43100 |
| 2024-10-31 | 7.09 | $7.30 | 166300 |
| 2024-10-30 | 7.07 | $7.17 | 15200 |
| 2024-10-29 | 7.06 | $7.20 | 8600 |
| 2024-10-28 | 7.05 | $7.22 | 30300 |
| 2024-10-25 | 7.03 | $7.19 | 16100 |
| 2024-10-24 | 7.01 | $7.20 | 14100 |
| 2024-10-23 | 6.99 | $7.19 | 16000 |
| 2024-10-22 | 6.97 | $7.22 | 17800 |
| 2024-10-21 | 6.94 | $7.22 | 58000 |
| 2024-10-18 | 6.91 | $7.33 | 37900 |
| 2024-10-17 | 6.87 | $7.34 | 19800 |
| 2024-10-16 | 6.82 | $7.34 | 116000 |
| 2024-10-15 | 6.77 | $7.18 | 28900 |
| 2024-10-14 | 6.72 | $7.13 | 51200 |
| 2024-10-11 | 6.68 | $7.16 | 229900 |
| 2024-10-10 | 6.63 | $6.98 | 32800 |
| 2024-10-09 | 6.59 | $6.90 | 15200 |
| 2024-10-08 | 6.56 | $6.89 | 30500 |
| 2024-10-07 | 6.52 | $6.70 | 51800 |
| 2024-10-04 | 6.50 | $6.64 | 28700 |
| 2024-10-03 | 6.49 | $6.28 | 26700 |
| 2024-10-02 | 6.51 | $6.19 | 51000 |
| 2024-10-01 | 6.55 | $6.29 | 12100 |
| 2024-09-30 | 6.57 | $6.52 | 16900 |
| 2024-09-27 | 6.58 | $6.61 | 23700 |
| 2024-09-26 | 6.58 | $6.40 | 23000 |
| 2024-09-25 | 6.59 | $6.36 | 10600 |
| 2024-09-24 | 6.62 | $6.29 | 28000 |
| 2024-09-23 | 6.65 | $6.35 | 30200 |
| 2024-09-20 | 6.68 | $6.42 | 34000 |
| 2024-09-19 | 6.71 | $6.48 | 25100 |
| 2024-09-18 | 6.74 | $6.47 | 30600 |
| 2024-09-17 | 6.77 | $6.73 | 36700 |
| 2024-09-16 | 6.77 | $6.87 | 10300 |
| 2024-09-13 | 6.76 | $6.84 | 32300 |
| 2024-09-12 | 6.75 | $6.80 | 40800 |
| 2024-09-11 | 6.74 | $6.66 | 33700 |
| 2024-09-10 | 6.75 | $6.70 | 11300 |
| 2024-09-09 | 6.76 | $6.78 | 62500 |
| 2024-09-06 | 6.76 | $6.43 | 42800 |
| 2024-09-05 | 6.79 | $6.71 | 21200 |
| 2024-09-04 | 6.80 | $6.94 | 10000 |
| 2024-09-03 | 6.78 | $7.01 | 86800 |
| 2024-08-30 | 6.76 | $7.02 | 111600 |
| 2024-08-29 | 6.73 | $7.00 | 30000 |
| 2024-08-28 | 6.71 | $7.06 | 24400 |
| 2024-08-27 | 6.67 | $6.92 | 16800 |
| 2024-08-26 | 6.64 | $7.00 | 35000 |
| 2024-08-23 | 6.60 | $6.92 | 38100 |
| 2024-08-22 | 6.57 | $6.91 | 18100 |
| 2024-08-21 | 6.54 | $6.95 | 36500 |
| 2024-08-20 | 6.49 | $6.88 | 10100 |
| 2024-08-19 | 6.45 | $6.86 | 21900 |
| 2024-08-16 | 6.41 | $7.00 | 45200 |
| 2024-08-15 | 6.35 | $6.70 | 54600 |
| 2024-08-14 | 6.31 | $6.92 | 82300 |
| 2024-08-13 | 6.24 | $6.52 | 66200 |
| 2024-08-12 | 6.21 | $6.49 | 35300 |
| 2024-08-09 | 6.19 | $6.76 | 64500 |
| 2024-08-08 | 6.13 | $6.15 | 27900 |
| 2024-08-07 | 6.12 | $6.42 | 43000 |
| 2024-08-06 | 6.09 | $6.26 | 35500 |
| 2024-08-05 | 6.07 | $6.39 | 77400 |
| 2024-08-02 | 6.04 | $6.53 | 96600 |
| 2024-08-01 | 5.99 | $6.77 | 195900 |
| 2024-07-31 | 5.91 | $6.19 | 35200 |
| 2024-07-30 | 5.88 | $6.08 | 23600 |
| 2024-07-29 | 5.86 | $6.19 | 26900 |
| 2024-07-26 | 5.82 | $6.27 | 48100 |
| 2024-07-25 | 5.77 | $5.85 | 21800 |
| 2024-07-24 | 5.76 | $5.73 | 42100 |
| 2024-07-23 | 5.77 | $5.92 | 21500 |
| 2024-07-22 | 5.75 | $5.77 | 45400 |
| 2024-07-19 | 5.75 | $5.38 | 20500 |
| 2024-07-18 | 5.79 | $5.35 | 28200 |
| 2024-07-17 | 5.84 | $5.47 | 56700 |
| 2024-07-16 | 5.87 | $5.65 | 33300 |
| 2024-07-15 | 5.90 | $5.76 | 30600 |
| 2024-07-12 | 5.91 | $6.12 | 25900 |
| 2024-07-11 | 5.89 | $5.85 | 20800 |
| 2024-07-10 | 5.89 | $5.45 | 22400 |
| 2024-07-09 | 5.94 | $5.61 | 12100 |
| 2024-07-08 | 5.98 | $5.56 | 18600 |
| 2024-07-05 | 6.02 | $5.65 | 28500 |
| 2024-07-03 | 6.06 | $5.66 | 9300 |
| 2024-07-02 | 6.10 | $5.89 | 30000 |
| 2024-07-01 | 6.12 | $5.80 | 17000 |
| 2024-06-28 | 6.16 | $6.00 | 10000 |
| 2024-06-27 | 6.17 | $6.08 | 20100 |
| 2024-06-26 | 6.18 | $6.00 | 11800 |
| 2024-06-25 | 6.20 | $6.11 | 25000 |
| 2024-06-24 | 6.21 | $6.10 | 22600 |
| 2024-06-21 | 6.23 | $6.34 | 31200 |
| 2024-06-20 | 6.21 | $6.09 | 20700 |
| 2024-06-18 | 6.23 | $6.37 | 38100 |
| 2024-06-17 | 6.21 | $6.10 | 45000 |
| 2024-06-14 | 6.22 | $6.24 | 79000 |
| 2024-06-13 | 6.22 | $6.30 | 49300 |
| 2024-06-12 | 6.21 | $6.30 | 24800 |
| 2024-06-11 | 6.20 | $6.48 | 29100 |
| 2024-06-10 | 6.17 | $6.22 | 28600 |
| 2024-06-07 | 6.17 | $6.30 | 21300 |
| 2024-06-06 | 6.16 | $6.46 | 22600 |
| 2024-06-05 | 6.12 | $6.39 | 36600 |
| 2024-06-04 | 6.09 | $6.31 | 36400 |
| 2024-06-03 | 6.07 | $6.36 | 38000 |
| 2024-05-31 | 6.04 | $6.27 | 56500 |
| 2024-05-30 | 6.02 | $6.56 | 39200 |
| 2024-05-29 | 5.96 | $6.31 | 32500 |
| 2024-05-28 | 5.92 | $6.29 | 91800 |
| 2024-05-24 | 5.89 | $6.39 | 742700 |
| 2024-05-23 | 5.83 | $4.99 | 91800 |
| 2024-05-22 | 5.92 | $5.23 | 34900 |
| 2024-05-21 | 5.99 | $5.64 | 61500 |
| 2024-05-20 | 6.03 | $5.30 | 42500 |
| 2024-05-17 | 6.11 | $5.28 | 43600 |
| 2024-05-16 | 6.20 | $5.41 | 44200 |
| 2024-05-15 | 6.28 | $5.51 | 76100 |
| 2024-05-14 | 6.36 | $5.35 | 81800 |
| 2024-05-13 | 6.46 | $5.52 | 79600 |
| 2024-05-10 | 6.56 | $6.25 | 29300 |
| 2024-05-09 | 6.60 | $6.41 | 16500 |
| 2024-05-08 | 6.62 | $6.45 | 10400 |
| 2024-05-07 | 6.63 | $6.61 | 19000 |
| 2024-05-06 | 6.64 | $6.44 | 24600 |
| 2024-05-03 | 6.66 | $6.25 | 19600 |
| 2024-05-02 | 6.70 | $6.64 | 29600 |
| 2024-05-01 | 6.71 | $6.43 | 8200 |
| 2024-04-30 | 6.74 | $6.48 | 20500 |
| 2024-04-29 | 6.76 | $6.62 | 57100 |
| 2024-04-26 | 6.78 | $6.46 | 27200 |
| 2024-04-25 | 6.81 | $6.41 | 8200 |
| 2024-04-24 | 6.85 | $6.63 | 11900 |
| 2024-04-23 | 6.88 | $6.45 | 32100 |
| 2024-04-22 | 6.92 | $6.38 | 19800 |
| 2024-04-19 | 6.98 | $6.52 | 18000 |
| 2024-04-18 | 7.03 | $6.67 | 39000 |
| 2024-04-17 | 7.07 | $6.52 | 21400 |
| 2024-04-16 | 7.12 | $6.50 | 18800 |
| 2024-04-15 | 7.19 | $6.42 | 31200 |
| 2024-04-12 | 7.27 | $6.73 | 21900 |
| 2024-04-11 | 7.33 | $6.61 | 34100 |
| 2024-04-10 | 7.40 | $6.69 | 54500 |
| 2024-04-09 | 7.48 | $7.14 | 22300 |
| 2024-04-08 | 7.51 | $7.06 | 50000 |
| 2024-04-05 | 7.56 | $7.28 | 18400 |
| 2024-04-04 | 7.59 | $7.36 | 45900 |
| 2024-04-03 | 7.62 | $7.44 | 36300 |
| 2024-04-02 | 7.64 | $7.60 | 48000 |
| 2024-04-01 | 7.64 | $7.42 | 53400 |
| 2024-03-28 | 7.66 | $7.32 | 24300 |
| 2024-03-27 | 7.70 | $7.10 | 31000 |
| 2024-03-26 | 7.76 | $7.24 | 62500 |
| 2024-03-25 | 7.82 | $7.10 | 75900 |
| 2024-03-22 | 7.89 | $7.42 | 24800 |
| 2024-03-21 | 7.94 | $7.52 | 15400 |
| 2024-03-20 | 7.99 | $7.53 | 48900 |
| 2024-03-19 | 8.03 | $7.53 | 38200 |
| 2024-03-18 | 8.09 | $7.70 | 60300 |
| 2024-03-15 | 8.13 | $7.61 | 228600 |
| 2024-03-14 | 8.18 | $8.10 | 21000 |
| 2024-03-13 | 8.19 | $8.13 | 37800 |
| 2024-03-12 | 8.20 | $8.15 | 42400 |
| 2024-03-11 | 8.20 | $8.20 | 37900 |
| 2024-03-08 | 8.20 | $8.24 | 8200 |
| 2024-03-07 | 8.20 | $8.25 | 33500 |
| 2024-03-06 | 8.19 | $8.24 | 37900 |
| 2024-03-05 | 8.19 | $8.30 | 71600 |
| 2024-03-04 | 8.18 | $8.20 | 62900 |
| 2024-03-01 | 8.17 | $8.15 | 24100 |
| 2024-02-29 | 8.18 | $8.13 | 26700 |
| 2024-02-28 | 8.18 | $8.14 | 18500 |
| 2024-02-27 | 8.18 | $8.18 | 33600 |
| 2024-02-26 | 8.18 | $8.20 | 66000 |
| 2024-02-23 | 8.18 | $8.20 | 42900 |
| 2024-02-22 | 8.18 | $8.12 | 50500 |
| 2024-02-21 | 8.19 | $8.30 | 82900 |
| 2024-02-20 | 8.18 | $8.48 | 141100 |
| 2024-02-16 | 8.14 | $8.14 | 62100 |
| 2024-02-15 | 8.14 | $8.14 | 90300 |
| 2024-02-14 | 8.14 | $8.15 | 108300 |
| 2024-02-13 | 8.14 | $8.15 | 265400 |
| 2024-02-12 | 8.14 | $8.06 | 41900 |
| 2024-02-09 | 8.15 | $8.19 | 29700 |
| 2024-02-08 | 8.15 | $8.24 | 9400 |
| 2024-02-07 | 8.14 | $8.19 | 18700 |
| 2024-02-06 | 8.13 | $8.24 | 69300 |
| 2024-02-05 | 8.12 | $8.07 | 59900 |
| 2024-02-02 | 8.13 | $8.19 | 36900 |
| 2024-02-01 | 8.12 | $8.19 | 19200 |
| 2024-01-31 | 8.11 | $8.14 | 14300 |
| 2024-01-30 | 8.11 | $8.14 | 5400 |
| 2024-01-29 | 8.11 | $8.21 | 9900 |
| 2024-01-26 | 8.10 | $8.09 | 17500 |
| 2024-01-25 | 8.10 | $8.09 | 3700 |
| 2024-01-24 | 8.10 | $8.07 | 10000 |
| 2024-01-23 | 8.10 | $8.10 | 18000 |
| 2024-01-22 | 8.10 | $8.14 | 25600 |
| 2024-01-19 | 8.10 | $8.12 | 11100 |
| 2024-01-18 | 8.09 | $8.12 | 23700 |
| 2024-01-17 | 8.09 | $8.18 | 11600 |
| 2024-01-16 | 8.08 | $8.13 | 8800 |
| 2024-01-12 | 8.08 | $8.19 | 15100 |
| 2024-01-11 | 8.07 | $8.20 | 22800 |
| 2024-01-10 | 8.05 | $8.02 | 6700 |
| 2024-01-09 | 8.05 | $7.97 | 10200 |
| 2024-01-08 | 8.06 | $8.08 | 11200 |
| 2024-01-05 | 8.06 | $8.10 | 18700 |
| 2024-01-04 | 8.06 | $8.27 | 21400 |
| 2024-01-03 | 8.04 | $8.29 | 8000 |
| 2024-01-02 | 8.01 | $8.45 | 10900 |
| 2023-12-29 | 7.96 | $8.53 | 18500 |
| 2023-12-28 | 7.90 | $8.47 | 61400 |
| 2023-12-27 | 7.84 | $8.26 | 20000 |
| 2023-12-26 | 7.80 | $8.51 | 47500 |
| 2023-12-22 | 7.72 | $8.15 | 54100 |
| 2023-12-21 | 7.68 | $8.25 | 221600 |
| 2023-12-20 | 7.62 | $8.00 | 45100 |
| 2023-12-19 | 7.58 | $7.60 | 17700 |
| 2023-12-18 | 7.58 | $7.46 | 16100 |
| 2023-12-15 | 7.59 | $7.32 | 12600 |
| 2023-12-14 | 7.62 | $7.52 | 14300 |
| 2023-12-13 | 7.63 | $7.71 | 11000 |
| 2023-12-12 | 7.62 | $7.76 | 3500 |
| 2023-12-11 | 7.60 | $7.76 | 9300 |
| 2023-12-08 | 7.59 | $7.72 | 8500 |
| 2023-12-07 | 7.57 | $7.68 | 3000 |
| 2023-12-06 | 7.56 | $7.69 | 9000 |
| 2023-12-05 | 7.55 | $7.63 | 10000 |
| 2023-12-04 | 7.54 | $7.61 | 6200 |
| 2023-12-01 | 7.53 | $7.50 | 11700 |
| 2023-11-30 | 7.54 | $7.40 | 14000 |
| 2023-11-29 | 7.55 | $7.59 | 9800 |
| 2023-11-28 | 7.55 | $7.54 | 14700 |
| 2023-11-27 | 7.55 | $7.46 | 12300 |
| 2023-11-24 | 7.56 | $7.49 | 8300 |
| 2023-11-22 | 7.57 | $7.49 | 13400 |
| 2023-11-21 | 7.57 | $7.45 | 14200 |
| 2023-11-20 | 7.59 | $7.29 | 51800 |
| 2023-11-17 | 7.62 | $7.51 | 77800 |
| 2023-11-16 | 7.63 | $7.99 | 26100 |
| 2023-11-15 | 7.59 | $7.89 | 15300 |
| 2023-11-14 | 7.56 | $7.85 | 9200 |
| 2023-11-13 | 7.53 | $7.90 | 10700 |
| 2023-11-10 | 7.49 | $7.66 | 6100 |
| 2023-11-09 | 7.47 | $7.74 | 5800 |
| 2023-11-08 | 7.44 | $7.75 | 7200 |
| 2023-11-07 | 7.41 | $7.74 | 11900 |
| 2023-11-06 | 7.38 | $7.77 | 33800 |
| 2023-11-03 | 7.34 | $7.32 | 6300 |
| 2023-11-02 | 7.34 | $7.30 | 2200 |
| 2023-11-01 | 7.34 | $7.28 | 3600 |
| 2023-10-31 | 7.35 | $7.29 | 11000 |
| 2023-10-30 | 7.36 | $7.29 | 3600 |
| 2023-10-27 | 7.36 | $7.07 | 5500 |
| 2023-10-26 | 7.39 | $7.15 | 5200 |
| 2023-10-25 | 7.42 | $7.19 | 4000 |
| 2023-10-24 | 7.44 | $7.16 | 26000 |
| 2023-10-23 | 7.47 | $7.12 | 6500 |
| 2023-10-20 | 7.51 | $7.21 | 15400 |
| 2023-10-19 | 7.54 | $7.29 | 8300 |
| 2023-10-18 | 7.57 | $7.35 | 5000 |
| 2023-10-17 | 7.59 | $7.53 | 12300 |
| 2023-10-16 | 7.60 | $7.42 | 16800 |
| 2023-10-13 | 7.62 | $7.33 | 7000 |
| 2023-10-12 | 7.65 | $7.70 | 7300 |
| 2023-10-11 | 7.64 | $7.57 | 5900 |
| 2023-10-10 | 7.65 | $7.65 | 11500 |
| 2023-10-09 | 7.65 | $7.74 | 5400 |
| 2023-10-06 | 7.64 | $7.63 | 7900 |
| 2023-10-05 | 7.64 | $7.46 | 20600 |
| 2023-10-04 | 7.66 | $7.46 | 24300 |
| 2023-10-03 | 7.68 | $7.41 | 6100 |
| 2023-10-02 | 7.71 | $7.62 | 5700 |
| 2023-09-29 | 7.72 | $7.60 | 13100 |
| 2023-09-28 | 7.73 | $7.44 | 33400 |
| 2023-09-27 | 7.76 | $7.56 | 9900 |
| 2023-09-26 | 7.78 | $7.59 | 19500 |
| 2023-09-25 | 7.80 | $7.58 | 24000 |
| 2023-09-22 | 7.83 | $7.81 | 19400 |
| 2023-09-21 | 7.83 | $7.81 | 28400 |
| 2023-09-20 | 7.83 | $7.80 | 40400 |
| 2023-09-19 | 7.83 | $7.91 | 27900 |
| 2023-09-18 | 7.83 | $7.95 | 30800 |
| 2023-09-15 | 7.81 | $7.98 | 116400 |
| 2023-09-14 | 7.80 | $7.54 | 30900 |
| 2023-09-13 | 7.82 | $7.45 | 28900 |
| 2023-09-12 | 7.86 | $7.46 | 18100 |
| 2023-09-11 | 7.91 | $7.56 | 27800 |
| 2023-09-08 | 7.94 | $7.58 | 27100 |
| 2023-09-07 | 7.98 | $7.72 | 37500 |
| 2023-09-06 | 8.01 | $7.85 | 17200 |
| 2023-09-05 | 8.02 | $8.01 | 28900 |
| 2023-09-01 | 8.02 | $8.10 | 18100 |
| 2023-08-31 | 8.02 | $8.03 | 29000 |
| 2023-08-30 | 8.02 | $7.97 | 19600 |
| 2023-08-29 | 8.02 | $7.95 | 16100 |
| 2023-08-28 | 8.03 | $8.00 | 8700 |
| 2023-08-25 | 8.03 | $7.92 | 4000 |
| 2023-08-24 | 8.04 | $8.15 | 6200 |
| 2023-08-23 | 8.03 | $8.25 | 7800 |
| 2023-08-22 | 8.01 | $8.15 | 8500 |
| 2023-08-21 | 7.99 | $8.22 | 28100 |
| 2023-08-18 | 7.97 | $8.17 | 25700 |
| 2023-08-17 | 7.95 | $8.12 | 5300 |
| 2023-08-16 | 7.93 | $8.04 | 10300 |
| 2023-08-15 | 7.92 | $7.95 | 21900 |
| 2023-08-14 | 7.91 | $8.01 | 44800 |
| 2023-08-11 | 7.90 | $8.11 | 23100 |
| 2023-08-10 | 7.88 | $8.24 | 56500 |
| 2023-08-09 | 7.85 | $8.08 | 16400 |
| 2023-08-08 | 7.82 | $8.13 | 36200 |
| 2023-08-07 | 7.79 | $8.00 | 25400 |
| 2023-08-04 | 7.77 | $7.86 | 16900 |
| 2023-08-03 | 7.76 | $7.91 | 7500 |
| 2023-08-02 | 7.74 | $8.08 | 10100 |
| 2023-08-01 | 7.70 | $8.20 | 18700 |
| 2023-07-31 | 7.65 | $7.89 | 24400 |
| 2023-07-28 | 7.63 | $8.04 | 24800 |
| 2023-07-27 | 7.58 | $7.86 | 17800 |
| 2023-07-26 | 7.55 | $7.93 | 8000 |
| 2023-07-25 | 7.51 | $8.19 | 14500 |
| 2023-07-24 | 7.44 | $7.93 | 25900 |
| 2023-07-21 | 7.39 | $7.83 | 18200 |
| 2023-07-20 | 7.35 | $7.88 | 18200 |
| 2023-07-19 | 7.29 | $7.74 | 18000 |
| 2023-07-18 | 7.24 | $7.53 | 66700 |
| 2023-07-17 | 7.21 | $7.79 | 37200 |
| 2023-07-14 | 7.15 | $7.70 | 118100 |
| 2023-07-13 | 7.09 | $7.34 | 118700 |
| 2023-07-12 | 7.07 | $7.26 | 108500 |
| 2023-07-11 | 7.05 | $7.25 | 31000 |
| 2023-07-10 | 7.02 | $7.16 | 39800 |
| 2023-07-07 | 7.01 | $7.10 | 4000 |
| 2023-07-06 | 7.00 | $7.13 | 3600 |
| 2023-07-05 | 6.99 | $7.02 | 7500 |
| 2023-07-03 | 6.98 | $7.15 | 2600 |
| 2023-06-30 | 6.97 | $7.17 | 42900 |
| 2023-06-29 | 6.94 | $6.81 | 39700 |
| 2023-06-28 | 6.96 | $6.99 | 14300 |
| 2023-06-27 | 6.96 | $6.98 | 6400 |
| 2023-06-26 | 6.95 | $6.85 | 10200 |
| 2023-06-23 | 6.96 | $7.00 | 10000 |
| 2023-06-22 | 6.96 | $7.13 | 8100 |
| 2023-06-21 | 6.94 | $7.35 | 6300 |
| 2023-06-20 | 6.90 | $7.02 | 16300 |
| 2023-06-16 | 6.89 | $7.29 | 20900 |
| 2023-06-15 | 6.84 | $7.19 | 8500 |
| 2023-06-14 | 6.81 | $7.20 | 11400 |
| 2023-06-13 | 6.77 | $6.96 | 15100 |
| 2023-06-12 | 6.75 | $6.84 | 10200 |
| 2023-06-09 | 6.74 | $6.57 | 23300 |
| 2023-06-08 | 6.75 | $6.62 | 8200 |
| 2023-06-07 | 6.77 | $6.69 | 4300 |
| 2023-06-06 | 6.78 | $6.82 | 2900 |
| 2023-06-05 | 6.77 | $6.89 | 16400 |
| 2023-06-02 | 6.76 | $6.71 | 22900 |
| 2023-06-01 | 6.76 | $6.68 | 5800 |
| 2023-05-31 | 6.77 | $6.56 | 13600 |
| 2023-05-30 | 6.79 | $6.81 | 5300 |
| 2023-05-26 | 6.79 | $6.87 | 15200 |
| 2023-05-25 | 6.78 | $6.53 | 6100 |
| 2023-05-24 | 6.81 | $6.66 | 5100 |
| 2023-05-23 | 6.83 | $6.80 | 3100 |
| 2023-05-22 | 6.83 | $6.72 | 5900 |
| 2023-05-19 | 6.84 | $6.73 | 10300 |
| 2023-05-18 | 6.85 | $6.98 | 3200 |
| 2023-05-17 | 6.84 | $7.01 | 10900 |
| 2023-05-16 | 6.82 | $7.07 | 10900 |
| 2023-05-15 | 6.79 | $7.23 | 39700 |
| 2023-05-12 | 6.75 | $7.17 | 24400 |
| 2023-05-11 | 6.70 | $6.37 | 9900 |
| 2023-05-10 | 6.74 | $6.56 | 3500 |
| 2023-05-09 | 6.76 | $6.75 | 23600 |
| 2023-05-08 | 6.76 | $6.53 | 28500 |
| 2023-05-05 | 6.78 | $6.67 | 5000 |
| 2023-05-04 | 6.80 | $6.48 | 11100 |
| 2023-05-03 | 6.83 | $6.64 | 19000 |
| 2023-05-02 | 6.85 | $6.79 | 17700 |
| 2023-05-01 | 6.85 | $6.56 | 18300 |
| 2023-04-28 | 6.89 | $6.45 | 23400 |
| 2023-04-27 | 6.93 | $6.12 | 23700 |
| 2023-04-26 | 7.02 | $6.35 | 3400 |
| 2023-04-25 | 7.09 | $6.39 | 9400 |
| 2023-04-24 | 7.16 | $6.70 | 4100 |
| 2023-04-21 | 7.21 | $6.80 | 7200 |
| 2023-04-20 | 7.25 | $6.64 | 8900 |
| 2023-04-19 | 7.32 | $6.75 | 17500 |
| 2023-04-18 | 7.38 | $6.79 | 19100 |
| 2023-04-17 | 7.44 | $6.99 | 16500 |
| 2023-04-14 | 7.48 | $7.19 | 19100 |
| 2023-04-13 | 7.52 | $7.28 | 18000 |
| 2023-04-12 | 7.54 | $7.32 | 44200 |
| 2023-04-11 | 7.56 | $7.51 | 15100 |
| 2023-04-10 | 7.57 | $7.56 | 4900 |
| 2023-04-06 | 7.57 | $7.60 | 17200 |
| 2023-04-05 | 7.57 | $7.11 | 25800 |
| 2023-04-04 | 7.62 | $7.34 | 19700 |
| 2023-04-03 | 7.64 | $7.48 | 30800 |
| 2023-03-31 | 7.66 | $7.34 | 34400 |
| 2023-03-30 | 7.70 | $7.50 | 11200 |
| 2023-03-29 | 7.72 | $7.44 | 32700 |
| 2023-03-28 | 7.75 | $7.68 | 9400 |
| 2023-03-27 | 7.75 | $7.67 | 6200 |
| 2023-03-24 | 7.76 | $7.62 | 16900 |
| 2023-03-23 | 7.78 | $7.22 | 26500 |
| 2023-03-22 | 7.83 | $7.57 | 3200 |
| 2023-03-21 | 7.86 | $7.80 | 21200 |
| 2023-03-20 | 7.87 | $7.79 | 24200 |
| 2023-03-17 | 7.88 | $7.78 | 12500 |
| 2023-03-16 | 7.89 | $7.81 | 14600 |
| 2023-03-15 | 7.89 | $7.85 | 20900 |
| 2023-03-14 | 7.90 | $7.78 | 20800 |
| 2023-03-13 | 7.91 | $7.75 | 13400 |
| 2023-03-10 | 7.93 | $7.77 | 9900 |
| 2023-03-09 | 7.95 | $7.78 | 13900 |
| 2023-03-08 | 7.96 | $7.78 | 6100 |
| 2023-03-07 | 7.98 | $7.78 | 10200 |
| 2023-03-06 | 8.00 | $7.81 | 4300 |
| 2023-03-03 | 8.02 | $7.82 | 9900 |
| 2023-03-02 | 8.04 | $7.75 | 11200 |
| 2023-03-01 | 8.08 | $7.94 | 11500 |
| 2023-02-28 | 8.09 | $7.81 | 18100 |
| 2023-02-27 | 8.12 | $7.79 | 18500 |
| 2023-02-24 | 8.15 | $7.75 | 39100 |
| 2023-02-23 | 8.20 | $7.81 | 27800 |
| 2023-02-22 | 8.24 | $7.78 | 8700 |
| 2023-02-21 | 8.29 | $7.85 | 18400 |
| 2023-02-17 | 8.33 | $7.77 | 26400 |
| 2023-02-16 | 8.39 | $7.85 | 159400 |
| 2023-02-15 | 8.45 | $7.75 | 32800 |
| 2023-02-14 | 8.52 | $8.31 | 17600 |
| 2023-02-13 | 8.54 | $8.52 | 3900 |
| 2023-02-10 | 8.55 | $8.59 | 4900 |
| 2023-02-09 | 8.54 | $8.59 | 13000 |
| 2023-02-08 | 8.54 | $8.87 | 8500 |
| 2023-02-07 | 8.50 | $8.84 | 14600 |
| 2023-02-06 | 8.47 | $8.70 | 14700 |
| 2023-02-03 | 8.44 | $8.72 | 64300 |
| 2023-02-02 | 8.41 | $8.20 | 20700 |
| 2023-02-01 | 8.43 | $8.20 | 11800 |
| 2023-01-31 | 8.46 | $8.32 | 6900 |
| 2023-01-30 | 8.47 | $8.34 | 3700 |
| 2023-01-27 | 8.49 | $8.55 | 7100 |
| 2023-01-26 | 8.48 | $8.65 | 7600 |
| 2023-01-25 | 8.46 | $8.66 | 5100 |
| 2023-01-24 | 8.44 | $8.56 | 6700 |
| 2023-01-23 | 8.43 | $8.63 | 8100 |
| 2023-01-20 | 8.41 | $8.78 | 9800 |
| 2023-01-19 | 8.37 | $8.36 | 6200 |
| 2023-01-18 | 8.37 | $8.49 | 9500 |
| 2023-01-17 | 8.36 | $8.59 | 33000 |
| 2023-01-13 | 8.33 | $8.54 | 8800 |
| 2023-01-12 | 8.31 | $8.48 | 21600 |
| 2023-01-11 | 8.29 | $8.19 | 4800 |
| 2023-01-10 | 8.31 | $8.16 | 14800 |
| 2023-01-09 | 8.32 | $8.06 | 7900 |
| 2023-01-06 | 8.35 | $8.15 | 1700 |
| 2023-01-05 | 8.37 | $8.10 | 8600 |
| 2023-01-04 | 8.40 | $8.10 | 6900 |
| 2023-01-03 | 8.43 | $8.10 | 4300 |
| 2022-12-30 | 8.46 | $8.22 | 7600 |
| 2022-12-29 | 8.49 | $8.19 | 16700 |
| 2022-12-28 | 8.52 | $8.20 | 14000 |
| 2022-12-27 | 8.55 | $8.25 | 5700 |
| 2022-12-23 | 8.59 | $8.41 | 2200 |
| 2022-12-22 | 8.60 | $8.33 | 13700 |
| 2022-12-21 | 8.63 | $8.35 | 29600 |
| 2022-12-20 | 8.66 | $8.43 | 20900 |
| 2022-12-19 | 8.69 | $8.33 | 31700 |
| 2022-12-16 | 8.72 | $8.33 | 67100 |
| 2022-12-15 | 8.77 | $8.39 | 19900 |
| 2022-12-14 | 8.81 | $8.59 | 23800 |
| 2022-12-13 | 8.83 | $8.54 | 3100 |
| 2022-12-12 | 8.86 | $8.41 | 9300 |
| 2022-12-09 | 8.91 | $8.30 | 10500 |
| 2022-12-08 | 8.97 | $8.26 | 20200 |
| 2022-12-07 | 9.05 | $8.33 | 23000 |
| 2022-12-06 | 9.12 | $8.91 | 9700 |
| 2022-12-05 | 9.14 | $8.85 | 16100 |
| 2022-12-02 | 9.17 | $9.18 | 10400 |
| 2022-12-01 | 9.17 | $9.22 | 25000 |
| 2022-11-30 | 9.17 | $9.20 | 19800 |
| 2022-11-29 | 9.16 | $9.26 | 14100 |
| 2022-11-28 | 9.15 | $9.31 | 18500 |
| 2022-11-25 | 9.14 | $9.40 | 6300 |
| 2022-11-23 | 9.11 | $9.45 | 18100 |
| 2022-11-22 | 9.07 | $9.50 | 19100 |
| 2022-11-21 | 9.03 | $9.39 | 18000 |
| 2022-11-18 | 8.99 | $9.50 | 60800 |
| 2022-11-17 | 8.94 | $9.15 | 13700 |
| 2022-11-16 | 8.92 | $9.05 | 12800 |
| 2022-11-15 | 8.90 | $8.85 | 15000 |
| 2022-11-14 | 8.91 | $8.79 | 11100 |
| 2022-11-11 | 8.92 | $8.80 | 4200 |
| 2022-11-10 | 8.93 | $8.86 | 10300 |
| 2022-11-09 | 8.94 | $8.88 | 6900 |
| 2022-11-08 | 8.94 | $8.99 | 25000 |
| 2022-11-07 | 8.94 | $8.78 | 24300 |
| 2022-11-04 | 8.96 | $8.98 | 18600 |
| 2022-11-03 | 8.95 | $8.70 | 30100 |
| 2022-11-02 | 8.98 | $8.95 | 9500 |
| 2022-11-01 | 8.98 | $9.35 | 28900 |
| 2022-10-31 | 8.95 | $9.50 | 34400 |
| 2022-10-28 | 8.89 | $9.38 | 17500 |
| 2022-10-27 | 8.84 | $9.29 | 4400 |
| 2022-10-26 | 8.79 | $9.39 | 88600 |
| 2022-10-25 | 8.72 | $9.14 | 21400 |
| 2022-10-24 | 8.68 | $8.88 | 3100 |
| 2022-10-21 | 8.66 | $8.97 | 16900 |
| 2022-10-20 | 8.63 | $8.80 | 10300 |
| 2022-10-19 | 8.61 | $8.70 | 18800 |
| 2022-10-18 | 8.60 | $8.48 | 29800 |
| 2022-10-17 | 8.61 | $8.57 | 19200 |
| 2022-10-14 | 8.62 | $8.71 | 16400 |
| 2022-10-13 | 8.61 | $8.62 | 14000 |
| 2022-10-12 | 8.61 | $8.58 | 21900 |
| 2022-10-11 | 8.61 | $8.37 | 24100 |
| 2022-10-10 | 8.63 | $8.66 | 28200 |
| 2022-10-07 | 8.63 | $8.70 | 14600 |
| 2022-10-06 | 8.62 | $8.84 | 16200 |
| 2022-10-05 | 8.60 | $9.00 | 31100 |
| 2022-10-04 | 8.56 | $8.83 | 10000 |
| 2022-10-03 | 8.53 | $8.66 | 24700 |
| 2022-09-30 | 8.52 | $8.63 | 76400 |
| 2022-09-29 | 8.50 | $9.04 | 77700 |
| 2022-09-28 | 8.45 | $9.00 | 34900 |
| 2022-09-27 | 8.39 | $9.00 | 47100 |
| 2022-09-26 | 8.32 | $9.05 | 88200 |
| 2022-09-23 | 8.25 | $9.03 | 86800 |
| 2022-09-22 | 8.17 | $9.01 | 43700 |
| 2022-09-21 | 8.08 | $9.00 | 64600 |
| 2022-09-20 | 7.98 | $9.00 | 27500 |
| 2022-09-19 | 7.87 | $9.00 | 225400 |
| 2022-09-16 | 7.75 | $8.78 | 227600 |
| 2022-09-15 | 7.65 | $8.37 | 59400 |
| 2022-09-14 | 7.57 | $8.25 | 73900 |
| 2022-09-13 | 7.50 | $8.01 | 98900 |
| 2022-09-12 | 7.45 | $8.60 | 67600 |
| 2022-09-09 | 7.32 | $9.00 | 121000 |
| 2022-09-08 | 7.15 | $8.94 | 98200 |
| 2022-09-07 | 6.96 | $8.59 | 934100 |
| 2022-09-06 | 6.79 | $8.10 | 118500 |
| 2022-09-02 | 6.65 | $7.75 | 40300 |
| 2022-09-01 | 6.53 | $7.60 | 65800 |
| 2022-08-31 | 6.42 | $7.15 | 92800 |
| 2022-08-30 | 6.34 | $6.65 | 63600 |
| 2022-08-29 | 6.31 | $6.20 | 28700 |
| 2022-08-26 | 6.32 | $5.84 | 29300 |
| 2022-08-25 | 6.37 | $6.19 | 20300 |
| 2022-08-24 | 6.39 | $5.96 | 35100 |
| 2022-08-23 | 6.44 | $5.97 | 12600 |
| 2022-08-22 | 6.49 | $5.92 | 49600 |
| 2022-08-19 | 6.55 | $6.08 | 23700 |
| 2022-08-18 | 6.60 | $6.18 | 43600 |
| 2022-08-17 | 6.64 | $6.29 | 54600 |
| 2022-08-16 | 6.68 | $6.22 | 86100 |
| 2022-08-15 | 6.73 | $6.20 | 125100 |
| 2022-08-12 | 6.78 | $7.09 | 53000 |
| 2022-08-11 | 6.75 | $7.31 | 119900 |
| 2022-08-10 | 6.69 | $6.47 | 16600 |
| 2022-08-09 | 6.71 | $6.51 | 37900 |
| 2022-08-08 | 6.73 | $6.52 | 33800 |
| 2022-08-05 | 6.76 | $6.41 | 44900 |
| 2022-08-04 | 6.79 | $6.22 | 30700 |
| 2022-08-03 | 6.85 | $6.60 | 5600 |
| 2022-08-02 | 6.88 | $6.89 | 18500 |
| 2022-08-01 | 6.88 | $6.97 | 19800 |
| 2022-07-29 | 6.87 | $7.03 | 1400 |
| 2022-07-28 | 6.85 | $7.01 | 9900 |
| 2022-07-27 | 6.83 | $7.00 | 10400 |
| 2022-07-26 | 6.82 | $6.92 | 23700 |
| 2022-07-25 | 6.81 | $6.99 | 39200 |
| 2022-07-22 | 6.79 | $6.93 | 56400 |
| 2022-07-21 | 6.77 | $6.39 | 21000 |
| 2022-07-20 | 6.81 | $6.30 | 16200 |
| 2022-07-19 | 6.86 | $6.12 | 27400 |
| 2022-07-18 | 6.94 | $6.42 | 14700 |
| 2022-07-15 | 7.00 | $6.34 | 11900 |
| 2022-07-14 | 7.07 | $6.20 | 13100 |
| 2022-07-13 | 7.16 | $6.60 | 21400 |
| 2022-07-12 | 7.22 | $6.76 | 20300 |
| 2022-07-11 | 7.27 | $6.53 | 24400 |
| 2022-07-08 | 7.34 | $6.93 | 3300 |
| 2022-07-07 | 7.39 | $6.98 | 13700 |
| 2022-07-06 | 7.43 | $6.91 | 33900 |
| 2022-07-05 | 7.48 | $6.68 | 30100 |
| 2022-07-01 | 7.57 | $7.09 | 9100 |
| 2022-06-30 | 7.62 | $7.20 | 13700 |
| 2022-06-29 | 7.66 | $7.26 | 10400 |
| 2022-06-28 | 7.70 | $7.46 | 11000 |
| 2022-06-27 | 7.73 | $7.59 | 16600 |
| 2022-06-24 | 7.74 | $7.43 | 32000 |
| 2022-06-23 | 7.78 | $7.41 | 25100 |
| 2022-06-22 | 7.82 | $7.54 | 11000 |
| 2022-06-21 | 7.85 | $7.85 | 69500 |
| 2022-06-17 | 7.85 | $7.61 | 117300 |
| 2022-06-16 | 7.87 | $6.75 | 42000 |
| 2022-06-15 | 7.99 | $6.39 | 27300 |
| 2022-06-14 | 8.16 | $6.95 | 88000 |
| 2022-06-13 | 8.28 | $6.81 | 83500 |
| 2022-06-10 | 8.44 | $8.09 | 8700 |
| 2022-06-09 | 8.47 | $8.19 | 19400 |
| 2022-06-08 | 8.50 | $8.41 | 11700 |
| 2022-06-07 | 8.51 | $8.41 | 24400 |
| 2022-06-06 | 8.53 | $8.40 | 26900 |
| 2022-06-03 | 8.54 | $8.39 | 39800 |
| 2022-06-02 | 8.55 | $8.67 | 25600 |
| 2022-06-01 | 8.54 | $8.69 | 48100 |
| 2022-05-31 | 8.53 | $8.74 | 57400 |
| 2022-05-27 | 8.50 | $8.81 | 27000 |
| 2022-05-26 | 8.47 | $8.63 | 45600 |
| 2022-05-25 | 8.45 | $8.71 | 13400 |
| 2022-05-24 | 8.43 | $8.90 | 29500 |
| 2022-05-23 | 8.38 | $8.72 | 41100 |
| 2022-05-20 | 8.34 | $8.65 | 43900 |
| 2022-05-19 | 8.31 | $8.84 | 23100 |
| 2022-05-18 | 8.25 | $9.25 | 96400 |
| 2022-05-17 | 8.15 | $9.76 | 179200 |
| 2022-05-16 | 7.98 | $9.50 | 344800 |
| 2022-05-13 | 7.82 | $8.79 | 267400 |
| 2022-05-12 | 7.72 | $8.01 | 38300 |
| 2022-05-11 | 7.69 | $7.68 | 33000 |
| 2022-05-10 | 7.69 | $7.60 | 15900 |
| 2022-05-09 | 7.70 | $7.64 | 40700 |
| 2022-05-06 | 7.70 | $7.72 | 5700 |
| 2022-05-05 | 7.70 | $7.75 | 10000 |
| 2022-05-04 | 7.70 | $7.78 | 13800 |
| 2022-05-03 | 7.69 | $7.68 | 33500 |
| 2022-05-02 | 7.69 | $7.41 | 27600 |
| 2022-04-29 | 7.72 | $7.48 | 10700 |
| 2022-04-28 | 7.74 | $7.42 | 5400 |
| 2022-04-27 | 7.77 | $7.49 | 33600 |
| 2022-04-26 | 7.80 | $7.39 | 20900 |
| 2022-04-25 | 7.85 | $7.65 | 14200 |
| 2022-04-22 | 7.87 | $7.70 | 10700 |
| 2022-04-21 | 7.89 | $7.89 | 10200 |
| 2022-04-20 | 7.89 | $7.88 | 25700 |
| 2022-04-19 | 7.89 | $7.77 | 14600 |
| 2022-04-18 | 7.90 | $7.67 | 5400 |
| 2022-04-14 | 7.92 | $7.80 | 38200 |
| 2022-04-13 | 7.94 | $7.85 | 10600 |
| 2022-04-12 | 7.95 | $7.78 | 10200 |
| 2022-04-11 | 7.96 | $7.85 | 8800 |
| 2022-04-08 | 7.97 | $7.95 | 6700 |
| 2022-04-07 | 7.98 | $8.00 | 16400 |
| 2022-04-06 | 7.98 | $8.05 | 9700 |
| 2022-04-05 | 7.97 | $8.06 | 15800 |
| 2022-04-04 | 7.96 | $8.16 | 5800 |
| 2022-04-01 | 7.94 | $8.12 | 14500 |
| 2022-03-31 | 7.92 | $8.06 | 29500 |
| 2022-03-30 | 7.90 | $8.15 | 18500 |
| 2022-03-29 | 7.88 | $8.18 | 27500 |
| 2022-03-28 | 7.84 | $8.14 | 24600 |
| 2022-03-25 | 7.81 | $8.20 | 17600 |
| 2022-03-24 | 7.77 | $7.91 | 22000 |
| 2022-03-23 | 7.76 | $8.26 | 7500 |
| 2022-03-22 | 7.70 | $8.42 | 49600 |
| 2022-03-21 | 7.63 | $8.32 | 61400 |
| 2022-03-18 | 7.56 | $7.82 | 26400 |
| 2022-03-17 | 7.53 | $7.56 | 4600 |
| 2022-03-16 | 7.53 | $7.32 | 16200 |
| 2022-03-15 | 7.55 | $7.31 | 31400 |
| 2022-03-14 | 7.57 | $7.32 | 97200 |
| 2022-03-11 | 7.60 | $7.90 | 41200 |
| 2022-03-10 | 7.57 | $8.24 | 162800 |
| 2022-03-09 | 7.50 | $7.91 | 12700 |
| 2022-03-08 | 7.45 | $7.80 | 29000 |
| 2022-03-07 | 7.42 | $7.79 | 13300 |
| 2022-03-04 | 7.38 | $7.73 | 5600 |
| 2022-03-03 | 7.34 | $7.77 | 13100 |
| 2022-03-02 | 7.29 | $7.53 | 25400 |
| 2022-03-01 | 7.27 | $7.56 | 25700 |
| 2022-02-28 | 7.24 | $7.74 | 31600 |
| 2022-02-25 | 7.18 | $7.73 | 43200 |
| 2022-02-24 | 7.13 | $7.50 | 59400 |
| 2022-02-23 | 7.09 | $7.34 | 80000 |
| 2022-02-22 | 7.06 | $7.26 | 13000 |
| 2022-02-18 | 7.04 | $7.31 | 10400 |
| 2022-02-17 | 7.01 | $7.25 | 10000 |
| 2022-02-16 | 6.99 | $7.45 | 10300 |
| 2022-02-15 | 6.94 | $7.33 | 34200 |
| 2022-02-14 | 6.90 | $7.12 | 52400 |
| 2022-02-11 | 6.87 | $7.11 | 77400 |
| 2022-02-10 | 6.85 | $6.90 | 88300 |
| 2022-02-09 | 6.84 | $6.99 | 15900 |
| 2022-02-08 | 6.83 | $7.01 | 19500 |
| 2022-02-07 | 6.81 | $7.18 | 9400 |
| 2022-02-04 | 6.77 | $6.97 | 5800 |
| 2022-02-03 | 6.75 | $7.03 | 9000 |
| 2022-02-02 | 6.72 | $6.96 | 17100 |
| 2022-02-01 | 6.69 | $7.06 | 30300 |
| 2022-01-31 | 6.65 | $6.81 | 14400 |
| 2022-01-28 | 6.64 | $6.66 | 14800 |
| 2022-01-27 | 6.63 | $6.61 | 22800 |
| 2022-01-26 | 6.64 | $6.66 | 53600 |
| 2022-01-25 | 6.63 | $6.63 | 29200 |
| 2022-01-24 | 6.63 | $6.36 | 49700 |
| 2022-01-21 | 6.66 | $6.47 | 94200 |
| 2022-01-20 | 6.68 | $6.70 | 9900 |
| 2022-01-19 | 6.68 | $6.75 | 21100 |
| 2022-01-18 | 6.67 | $6.78 | 17300 |
| 2022-01-14 | 6.66 | $7.03 | 41400 |
| 2022-01-13 | 6.62 | $6.82 | 23100 |
| 2022-01-12 | 6.60 | $6.71 | 6700 |
| 2022-01-11 | 6.59 | $6.71 | 11100 |
| 2022-01-10 | 6.58 | $6.77 | 18200 |
| 2022-01-07 | 6.56 | $6.59 | 11000 |
| 2022-01-06 | 6.55 | $6.56 | 10100 |
| 2022-01-05 | 6.55 | $6.59 | 19000 |
| 2022-01-04 | 6.55 | $6.47 | 38400 |
| 2022-01-03 | 6.56 | $6.57 | 25100 |
| 2021-12-31 | 6.56 | $6.56 | 5600 |
| 2021-12-30 | 6.55 | $6.56 | 8500 |
| 2021-12-29 | 6.55 | $6.54 | 79400 |
| 2021-12-28 | 6.56 | $6.60 | 12900 |
| 2021-12-27 | 6.55 | $6.41 | 51200 |
| 2021-12-23 | 6.57 | $6.45 | 7300 |
| 2021-12-22 | 6.58 | $6.40 | 8300 |
| 2021-12-21 | 6.60 | $6.49 | 9400 |
| 2021-12-20 | 6.61 | $6.55 | 5600 |
| 2021-12-17 | 6.61 | $6.54 | 3100 |
| 2021-12-16 | 6.62 | $6.50 | 39500 |
| 2021-12-15 | 6.64 | $6.32 | 17700 |
| 2021-12-14 | 6.67 | $6.34 | 31500 |
| 2021-12-13 | 6.70 | $6.42 | 88800 |
| 2021-12-10 | 6.73 | $6.60 | 108800 |
| 2021-12-09 | 6.75 | $6.11 | 115400 |
| 2021-12-08 | 6.81 | $7.13 | 13100 |
| 2021-12-07 | 6.78 | $6.89 | 3300 |
| 2021-12-06 | 6.77 | $6.96 | 8900 |
| 2021-12-03 | 6.75 | $6.60 | 7600 |
| 2021-12-02 | 6.76 | $6.55 | 14000 |
| 2021-12-01 | 6.79 | $6.55 | 8500 |
| 2021-11-30 | 6.81 | $6.64 | 11900 |
| 2021-11-29 | 6.83 | $6.65 | 1400 |
| 2021-11-26 | 6.85 | $6.74 | 1600 |
| 2021-11-24 | 6.86 | $6.74 | 3200 |
| 2021-11-23 | 6.87 | $6.65 | 6300 |
| 2021-11-22 | 6.90 | $6.72 | 7200 |
| 2021-11-19 | 6.92 | $6.65 | 8000 |
| 2021-11-18 | 6.94 | $6.85 | 4100 |
| 2021-11-17 | 6.95 | $6.77 | 8900 |
| 2021-11-16 | 6.97 | $6.93 | 1800 |
| 2021-11-15 | 6.98 | $6.88 | 4400 |
| 2021-11-12 | 6.99 | $7.12 | 10100 |
| 2021-11-11 | 6.97 | $7.19 | 13900 |
| 2021-11-10 | 6.95 | $7.21 | 7300 |
| 2021-11-09 | 6.92 | $7.01 | 3600 |
| 2021-11-08 | 6.91 | $7.16 | 7800 |
| 2021-11-05 | 6.89 | $7.25 | 39800 |
| 2021-11-04 | 6.85 | $6.90 | 5700 |
| 2021-11-03 | 6.84 | $6.91 | 8700 |
| 2021-11-02 | 6.84 | $6.88 | 3800 |
| 2021-11-01 | 6.83 | $6.81 | 1700 |
| 2021-10-29 | 6.83 | $6.76 | 3500 |
| 2021-10-28 | 6.84 | $6.68 | 3200 |
| 2021-10-27 | 6.86 | $6.69 | 9600 |
| 2021-10-26 | 6.88 | $6.84 | 9000 |
| 2021-10-25 | 6.88 | $6.78 | 1700 |
| 2021-10-22 | 6.89 | $6.72 | 5200 |
| 2021-10-21 | 6.91 | $6.75 | 6000 |
| 2021-10-20 | 6.92 | $6.91 | 900 |
| 2021-10-19 | 6.93 | $6.96 | 1800 |
| 2021-10-18 | 6.92 | $6.73 | 5400 |
| 2021-10-15 | 6.94 | $6.91 | 7500 |
| 2021-10-14 | 6.95 | $6.91 | 2800 |
| 2021-10-13 | 6.95 | $6.87 | 1500 |
| 2021-10-12 | 6.96 | $6.86 | 4400 |
| 2021-10-11 | 6.97 | $6.61 | 2600 |
| 2021-10-08 | 7.01 | $6.77 | 1100 |
| 2021-10-07 | 7.03 | $6.87 | 1600 |
| 2021-10-06 | 7.05 | $6.76 | 11600 |
| 2021-10-05 | 7.08 | $6.83 | 2500 |
| 2021-10-04 | 7.11 | $6.94 | 4200 |
| 2021-10-01 | 7.12 | $7.04 | 2800 |
| 2021-09-30 | 7.13 | $7.02 | 7600 |
| 2021-09-29 | 7.14 | $7.08 | 6200 |
| 2021-09-28 | 7.15 | $7.07 | 4300 |
| 2021-09-27 | 7.16 | $7.15 | 3000 |
| 2021-09-24 | 7.16 | $7.10 | 8800 |
| 2021-09-23 | 7.17 | $7.01 | 8100 |
| 2021-09-22 | 7.18 | $6.99 | 12000 |
| 2021-09-21 | 7.20 | $7.22 | 11700 |
| 2021-09-20 | 7.20 | $7.24 | 22200 |
| 2021-09-17 | 7.20 | $7.64 | 36500 |
| 2021-09-16 | 7.15 | $7.32 | 11500 |
| 2021-09-15 | 7.13 | $7.23 | 14800 |
| 2021-09-14 | 7.12 | $7.13 | 5900 |
| 2021-09-13 | 7.12 | $7.27 | 8500 |
| 2021-09-10 | 7.11 | $7.53 | 25600 |
| 2021-09-09 | 7.06 | $7.69 | 68100 |
| 2021-09-08 | 7.00 | $7.36 | 18400 |
| 2021-09-07 | 6.96 | $7.34 | 73900 |
| 2021-09-03 | 6.92 | $6.95 | 5100 |
| 2021-09-02 | 6.92 | $6.84 | 10500 |
| 2021-09-01 | 6.92 | $6.96 | 15400 |
| 2021-08-31 | 6.92 | $7.07 | 5000 |
| 2021-08-30 | 6.90 | $7.01 | 2700 |
| 2021-08-27 | 6.89 | $7.00 | 4800 |
| 2021-08-26 | 6.88 | $6.88 | 7700 |
| 2021-08-25 | 6.88 | $6.73 | 3700 |
| 2021-08-24 | 6.90 | $6.79 | 5500 |
| 2021-08-23 | 6.91 | $7.04 | 3700 |
| 2021-08-20 | 6.89 | $6.99 | 13100 |
| 2021-08-19 | 6.88 | $6.66 | 7100 |
| 2021-08-18 | 6.91 | $6.79 | 27800 |
| 2021-08-17 | 6.92 | $6.54 | 31500 |
| 2021-08-16 | 6.96 | $7.16 | 15900 |
| 2021-08-13 | 6.94 | $7.42 | 28300 |
| 2021-08-12 | 6.89 | $7.28 | 146900 |
| 2021-08-11 | 6.85 | $7.19 | 15900 |
| 2021-08-10 | 6.81 | $6.86 | 7600 |
| 2021-08-09 | 6.81 | $6.81 | 8200 |
| 2021-08-06 | 6.81 | $6.75 | 17500 |
| 2021-08-05 | 6.81 | $6.84 | 2400 |
| 2021-08-04 | 6.81 | $6.72 | 11600 |
| 2021-08-03 | 6.82 | $6.68 | 24900 |
| 2021-08-02 | 6.83 | $6.97 | 10200 |
| 2021-07-30 | 6.82 | $7.07 | 13000 |
| 2021-07-29 | 6.79 | $7.04 | 10300 |
| 2021-07-28 | 6.76 | $7.19 | 59000 |
| 2021-07-27 | 6.72 | $7.01 | 11200 |
| 2021-07-26 | 6.69 | $7.15 | 15800 |
| 2021-07-23 | 6.64 | $7.20 | 20500 |
| 2021-07-22 | 6.58 | $7.14 | 25700 |
| 2021-07-21 | 6.52 | $7.03 | 75100 |
| 2021-07-20 | 6.47 | $6.61 | 38000 |
| 2021-07-19 | 6.46 | $6.40 | 37600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
18.18
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.67
Average
9.48
Maximum
28.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.18 | $18.27 | 274200 |
| 2026-07-15 | 18.14 | $18.33 | 218804 |
| 2026-07-14 | 18.08 | $18.37 | 244500 |
| 2026-07-13 | 18.02 | $18.35 | 285100 |
| 2026-07-10 | 17.96 | $18.85 | 195031 |
| 2026-07-09 | 17.85 | $18.48 | 217142 |
| 2026-07-08 | 17.77 | $18.31 | 240900 |
| 2026-07-07 | 17.71 | $18.29 | 330142 |
| 2026-07-06 | 17.64 | $18.85 | 292904 |
| 2026-07-02 | 17.52 | $18.39 | 317751 |
| 2026-07-01 | 17.43 | $17.83 | 294720 |
| 2026-06-30 | 17.39 | $18.00 | 404500 |
| 2026-06-29 | 17.33 | $18.06 | 410500 |
| 2026-06-26 | 17.26 | $17.89 | 2.3M |
| 2026-06-25 | 17.21 | $16.99 | 434100 |
| 2026-06-24 | 17.23 | $16.64 | 300476 |
| 2026-06-23 | 17.30 | $16.39 | 365100 |
| 2026-06-22 | 17.38 | $16.46 | 419824 |
| 2026-06-18 | 17.46 | $17.21 | 369544 |
| 2026-06-17 | 17.45 | $16.57 | 490400 |
| 2026-06-16 | 17.51 | $16.80 | 317712 |
| 2026-06-15 | 17.54 | $17.68 | 461516 |
| 2026-06-12 | 17.48 | $18.48 | 309900 |
| 2026-06-11 | 17.34 | $19.37 | 486758 |
| 2026-06-10 | 17.12 | $17.16 | 282653 |
| 2026-06-09 | 17.13 | $18.02 | 325900 |
| 2026-06-08 | 17.07 | $17.41 | 241950 |
| 2026-06-05 | 17.09 | $17.30 | 282891 |
| 2026-06-04 | 17.14 | $18.14 | 485700 |
| 2026-06-03 | 17.13 | $16.91 | 256915 |
| 2026-06-02 | 17.25 | $17.19 | 305000 |
| 2026-06-01 | 17.35 | $17.02 | 526520 |
| 2026-05-29 | 17.50 | $17.24 | 509783 |
| 2026-05-28 | 17.65 | $16.82 | 400355 |
| 2026-05-27 | 17.85 | $16.87 | 643384 |
| 2026-05-26 | 18.06 | $16.65 | 576930 |
| 2026-05-22 | 18.32 | $16.41 | 410064 |
| 2026-05-21 | 18.61 | $15.87 | 437778 |
| 2026-05-20 | 18.98 | $15.92 | 414777 |
| 2026-05-19 | 19.36 | $15.69 | 856671 |
| 2026-05-18 | 19.79 | $16.26 | 670838 |
| 2026-05-15 | 20.18 | $16.27 | 761840 |
| 2026-05-14 | 20.61 | $17.41 | 2.5M |
| 2026-05-13 | 20.94 | $20.59 | 654300 |
| 2026-05-12 | 20.98 | $21.22 | 367300 |
| 2026-05-11 | 20.98 | $21.37 | 309634 |
| 2026-05-08 | 20.99 | $21.36 | 233900 |
| 2026-05-07 | 21.01 | $20.91 | 232900 |
| 2026-05-06 | 21.10 | $21.72 | 350047 |
| 2026-05-05 | 21.11 | $20.69 | 312500 |
| 2026-05-04 | 21.23 | $20.21 | 365754 |
| 2026-05-01 | 21.40 | $21.31 | 387200 |
| 2026-04-30 | 21.47 | $22.00 | 457700 |
| 2026-04-29 | 21.48 | $20.23 | 261200 |
| 2026-04-28 | 21.65 | $20.07 | 356300 |
| 2026-04-27 | 21.84 | $20.97 | 417100 |
| 2026-04-24 | 21.94 | $19.90 | 425200 |
| 2026-04-23 | 22.16 | $20.05 | 493300 |
| 2026-04-22 | 22.39 | $20.57 | 431500 |
| 2026-04-21 | 22.60 | $20.57 | 420300 |
| 2026-04-20 | 22.86 | $21.15 | 648000 |
| 2026-04-17 | 23.10 | $21.97 | 538400 |
| 2026-04-16 | 23.30 | $21.36 | 799200 |
| 2026-04-15 | 23.59 | $23.52 | 498200 |
| 2026-04-14 | 23.71 | $24.48 | 289300 |
| 2026-04-13 | 23.75 | $24.93 | 471900 |
| 2026-04-10 | 23.77 | $25.17 | 557300 |
| 2026-04-09 | 23.78 | $25.56 | 633800 |
| 2026-04-08 | 23.78 | $23.02 | 490600 |
| 2026-04-07 | 24.05 | $21.37 | 407100 |
| 2026-04-06 | 24.51 | $21.71 | 511100 |
| 2026-04-02 | 24.96 | $22.52 | 672600 |
| 2026-04-01 | 25.37 | $21.92 | 962800 |
| 2026-03-31 | 25.86 | $20.53 | 570900 |
| 2026-03-30 | 26.52 | $19.54 | 850800 |
| 2026-03-27 | 27.32 | $21.50 | 835200 |
| 2026-03-26 | 27.94 | $22.08 | 1.3M |
| 2026-03-25 | 28.54 | $26.03 | 846300 |
| 2026-03-24 | 28.75 | $27.32 | 1.0M |
| 2026-03-23 | 28.83 | $29.96 | 644900 |
| 2026-03-20 | 28.62 | $28.66 | 747200 |
| 2026-03-19 | 28.52 | $29.39 | 675500 |
| 2026-03-18 | 28.33 | $29.31 | 631100 |
| 2026-03-17 | 28.11 | $30.13 | 618500 |
| 2026-03-16 | 27.78 | $29.14 | 611500 |
| 2026-03-13 | 27.49 | $27.71 | 519500 |
| 2026-03-12 | 27.31 | $27.93 | 1.2M |
| 2026-03-11 | 27.07 | $29.97 | 763500 |
| 2026-03-10 | 26.58 | $30.56 | 1.4M |
| 2026-03-09 | 25.98 | $28.82 | 1.1M |
| 2026-03-06 | 25.51 | $26.19 | 626400 |
| 2026-03-05 | 25.25 | $28.25 | 747900 |
| 2026-03-04 | 24.74 | $29.12 | 884600 |
| 2026-03-03 | 24.12 | $27.97 | 740200 |
| 2026-03-02 | 23.56 | $27.58 | 815300 |
| 2026-02-27 | 22.99 | $25.94 | 331000 |
| 2026-02-26 | 22.55 | $25.90 | 295900 |
| 2026-02-25 | 22.08 | $25.24 | 357600 |
| 2026-02-24 | 21.65 | $25.06 | 327800 |
| 2026-02-23 | 21.23 | $23.56 | 438000 |
| 2026-02-20 | 20.93 | $24.32 | 477800 |
| 2026-02-19 | 20.55 | $24.16 | 532200 |
| 2026-02-18 | 20.17 | $23.52 | 1.0M |
| 2026-02-17 | 19.84 | $21.41 | 456000 |
| 2026-02-13 | 19.72 | $19.83 | 499900 |
| 2026-02-12 | 19.76 | $20.77 | 880500 |
| 2026-02-11 | 19.71 | $18.98 | 333600 |
| 2026-02-10 | 19.84 | $19.68 | 214900 |
| 2026-02-09 | 19.90 | $19.89 | 346000 |
| 2026-02-06 | 19.94 | $19.59 | 293600 |
| 2026-02-05 | 20.00 | $18.03 | 316300 |
| 2026-02-04 | 20.20 | $18.65 | 361400 |
| 2026-02-03 | 20.35 | $20.33 | 369800 |
| 2026-02-02 | 20.34 | $19.48 | 318400 |
| 2026-01-30 | 20.40 | $18.49 | 347500 |
| 2026-01-29 | 20.56 | $19.05 | 406000 |
| 2026-01-28 | 20.67 | $19.53 | 396500 |
| 2026-01-27 | 20.73 | $21.28 | 271700 |
| 2026-01-26 | 20.62 | $20.50 | 767400 |
| 2026-01-23 | 20.58 | $21.64 | 462100 |
| 2026-01-22 | 20.41 | $21.17 | 471900 |
| 2026-01-21 | 20.28 | $22.12 | 431000 |
| 2026-01-20 | 20.03 | $21.41 | 438100 |
| 2026-01-16 | 19.81 | $22.18 | 517800 |
| 2026-01-15 | 19.47 | $21.75 | 609700 |
| 2026-01-14 | 19.12 | $22.30 | 2.0M |
| 2026-01-13 | 18.66 | $19.25 | 590300 |
| 2026-01-12 | 18.46 | $19.77 | 741700 |
| 2026-01-09 | 18.17 | $18.41 | 435000 |
| 2026-01-08 | 17.97 | $18.80 | 846500 |
| 2026-01-07 | 17.70 | $18.22 | 477300 |
| 2026-01-06 | 17.44 | $18.96 | 669800 |
| 2026-01-05 | 17.07 | $19.23 | 686700 |
| 2026-01-02 | 16.63 | $18.75 | 902500 |
| 2025-12-31 | 16.20 | $18.94 | 502800 |
| 2025-12-30 | 15.70 | $19.68 | 448000 |
| 2025-12-29 | 15.09 | $19.41 | 489900 |
| 2025-12-26 | 14.45 | $19.40 | 662300 |
| 2025-12-24 | 13.77 | $19.52 | 404300 |
| 2025-12-23 | 13.03 | $18.93 | 1.1M |
| 2025-12-22 | 12.30 | $18.23 | 1.2M |
| 2025-12-19 | 11.59 | $16.61 | 1.4M |
| 2025-12-18 | 11.00 | $14.37 | 3.3M |
| 2025-12-17 | 10.59 | $10.99 | 514900 |
| 2025-12-16 | 10.49 | $11.90 | 666300 |
| 2025-12-15 | 10.29 | $11.20 | 188000 |
| 2025-12-12 | 10.14 | $11.16 | 242200 |
| 2025-12-11 | 9.98 | $11.33 | 344700 |
| 2025-12-10 | 9.80 | $10.94 | 354700 |
| 2025-12-09 | 9.64 | $10.64 | 296500 |
| 2025-12-08 | 9.51 | $10.39 | 292900 |
| 2025-12-05 | 9.39 | $10.22 | 333700 |
| 2025-12-04 | 9.28 | $9.98 | 135200 |
| 2025-12-03 | 9.18 | $9.85 | 104500 |
| 2025-12-02 | 9.10 | $9.61 | 151000 |
| 2025-12-01 | 9.04 | $9.51 | 296600 |
| 2025-11-28 | 8.98 | $9.74 | 121800 |
| 2025-11-26 | 8.90 | $9.86 | 276400 |
| 2025-11-25 | 8.81 | $9.43 | 232300 |
| 2025-11-24 | 8.76 | $9.26 | 324400 |
| 2025-11-21 | 8.74 | $8.94 | 452600 |
| 2025-11-20 | 8.75 | $8.42 | 361700 |
| 2025-11-19 | 8.82 | $8.41 | 162600 |
| 2025-11-18 | 8.90 | $8.32 | 235600 |
| 2025-11-17 | 9.00 | $8.35 | 256800 |
| 2025-11-14 | 9.12 | $8.54 | 188700 |
| 2025-11-13 | 9.23 | $8.62 | 174400 |
| 2025-11-12 | 9.34 | $8.89 | 141600 |
| 2025-11-11 | 9.44 | $8.93 | 146900 |
| 2025-11-10 | 9.54 | $8.83 | 216500 |
| 2025-11-07 | 9.68 | $8.83 | 190900 |
| 2025-11-06 | 9.82 | $8.85 | 215200 |
| 2025-11-05 | 9.98 | $9.15 | 300700 |
| 2025-11-04 | 10.12 | $8.85 | 313100 |
| 2025-11-03 | 10.31 | $9.14 | 257500 |
| 2025-10-31 | 10.49 | $9.40 | 248800 |
| 2025-10-30 | 10.65 | $9.30 | 410000 |
| 2025-10-29 | 10.84 | $9.55 | 572900 |
| 2025-10-28 | 11.02 | $10.12 | 263000 |
| 2025-10-27 | 11.16 | $10.27 | 499200 |
| 2025-10-24 | 11.29 | $10.17 | 481600 |
| 2025-10-23 | 11.44 | $10.39 | 943000 |
| 2025-10-22 | 11.57 | $10.80 | 951400 |
| 2025-10-21 | 11.67 | $11.47 | 345500 |
| 2025-10-20 | 11.71 | $11.00 | 497500 |
| 2025-10-17 | 11.80 | $10.62 | 321900 |
| 2025-10-16 | 11.94 | $11.15 | 291700 |
| 2025-10-15 | 12.02 | $11.66 | 191900 |
| 2025-10-14 | 12.05 | $11.92 | 196600 |
| 2025-10-13 | 12.05 | $11.78 | 147600 |
| 2025-10-10 | 12.06 | $11.51 | 266400 |
| 2025-10-09 | 12.10 | $11.99 | 188900 |
| 2025-10-08 | 12.08 | $12.01 | 376600 |
| 2025-10-07 | 12.06 | $12.43 | 208400 |
| 2025-10-06 | 12.00 | $12.36 | 197500 |
| 2025-10-03 | 11.93 | $12.06 | 238500 |
| 2025-10-02 | 11.90 | $12.43 | 205500 |
| 2025-10-01 | 11.82 | $12.43 | 275600 |
| 2025-09-30 | 11.75 | $12.49 | 342900 |
| 2025-09-29 | 11.66 | $12.17 | 269100 |
| 2025-09-26 | 11.61 | $11.85 | 192600 |
| 2025-09-25 | 11.60 | $11.86 | 296000 |
| 2025-09-24 | 11.60 | $12.04 | 333400 |
| 2025-09-23 | 11.59 | $12.34 | 261100 |
| 2025-09-22 | 11.55 | $12.02 | 364100 |
| 2025-09-19 | 11.56 | $11.40 | 406200 |
| 2025-09-18 | 11.63 | $11.50 | 262600 |
| 2025-09-17 | 11.71 | $10.90 | 307800 |
| 2025-09-16 | 11.85 | $11.23 | 331800 |
| 2025-09-15 | 11.97 | $11.03 | 736800 |
| 2025-09-12 | 12.13 | $11.15 | 307400 |
| 2025-09-11 | 12.28 | $11.28 | 357100 |
| 2025-09-10 | 12.46 | $11.12 | 385300 |
| 2025-09-09 | 12.70 | $11.04 | 401700 |
| 2025-09-08 | 12.98 | $11.39 | 642800 |
| 2025-09-05 | 13.26 | $11.62 | 632400 |
| 2025-09-04 | 13.54 | $12.11 | 471500 |
| 2025-09-03 | 13.79 | $12.11 | 716100 |
| 2025-09-02 | 14.08 | $12.38 | 923100 |
| 2025-08-29 | 14.36 | $12.95 | 710200 |
| 2025-08-28 | 14.59 | $13.42 | 405900 |
| 2025-08-27 | 14.80 | $13.42 | 448200 |
| 2025-08-26 | 15.01 | $13.94 | 652000 |
| 2025-08-25 | 15.18 | $13.25 | 967800 |
| 2025-08-22 | 15.42 | $14.23 | 673700 |
| 2025-08-21 | 15.57 | $13.54 | 390400 |
| 2025-08-20 | 15.80 | $13.22 | 825200 |
| 2025-08-19 | 16.08 | $13.09 | 958200 |
| 2025-08-18 | 16.37 | $14.21 | 1.0M |
| 2025-08-15 | 16.57 | $13.68 | 2.0M |
| 2025-08-14 | 16.82 | $13.51 | 3.6M |
| 2025-08-13 | 17.11 | $19.73 | 818700 |
| 2025-08-12 | 16.78 | $19.48 | 1.1M |
| 2025-08-11 | 16.45 | $18.51 | 2.0M |
| 2025-08-08 | 16.20 | $17.66 | 529000 |
| 2025-08-07 | 16.01 | $16.56 | 465900 |
| 2025-08-06 | 15.91 | $17.11 | 380200 |
| 2025-08-05 | 15.74 | $17.44 | 646400 |
| 2025-08-04 | 15.52 | $17.46 | 906000 |
| 2025-08-01 | 15.29 | $15.51 | 589600 |
| 2025-07-31 | 15.23 | $15.54 | 270300 |
| 2025-07-30 | 15.17 | $15.21 | 202800 |
| 2025-07-29 | 15.13 | $15.05 | 483900 |
| 2025-07-28 | 15.10 | $15.31 | 471400 |
| 2025-07-25 | 15.04 | $15.47 | 314900 |
| 2025-07-24 | 14.95 | $15.36 | 297700 |
| 2025-07-23 | 14.86 | $15.38 | 416300 |
| 2025-07-22 | 14.76 | $15.55 | 709900 |
| 2025-07-21 | 14.64 | $15.78 | 677100 |
| 2025-07-18 | 14.47 | $16.13 | 465200 |
| 2025-07-17 | 14.25 | $15.60 | 421800 |
| 2025-07-16 | 14.07 | $15.26 | 499400 |
| 2025-07-15 | 13.91 | $15.14 | 938500 |
| 2025-07-14 | 13.75 | $14.65 | 2.0M |
| 2025-07-11 | 13.62 | $13.52 | 1.1M |
| 2025-07-10 | 13.60 | $13.52 | 297100 |
| 2025-07-09 | 13.57 | $14.19 | 272600 |
| 2025-07-08 | 13.46 | $13.78 | 285500 |
| 2025-07-07 | 13.38 | $13.86 | 518400 |
| 2025-07-03 | 13.28 | $14.00 | 328300 |
| 2025-07-02 | 13.16 | $14.54 | 451300 |
| 2025-07-01 | 12.97 | $13.83 | 337800 |
| 2025-06-30 | 12.84 | $13.88 | 478400 |
| 2025-06-27 | 12.70 | $13.95 | 467200 |
| 2025-06-26 | 12.53 | $13.22 | 253800 |
| 2025-06-25 | 12.42 | $13.08 | 356300 |
| 2025-06-24 | 12.30 | $13.35 | 373700 |
| 2025-06-23 | 12.15 | $12.65 | 297900 |
| 2025-06-20 | 12.05 | $12.34 | 155400 |
| 2025-06-18 | 11.98 | $12.35 | 210400 |
| 2025-06-17 | 11.89 | $12.59 | 282600 |
| 2025-06-16 | 11.76 | $13.21 | 471200 |
| 2025-06-13 | 11.57 | $12.64 | 297200 |
| 2025-06-12 | 11.41 | $12.31 | 244800 |
| 2025-06-11 | 11.26 | $12.05 | 226300 |
| 2025-06-10 | 11.12 | $11.64 | 153400 |
| 2025-06-09 | 10.99 | $11.75 | 195500 |
| 2025-06-06 | 10.82 | $11.76 | 150800 |
| 2025-06-05 | 10.64 | $11.69 | 140400 |
| 2025-06-04 | 10.44 | $11.96 | 193000 |
| 2025-06-03 | 10.18 | $11.47 | 376800 |
| 2025-06-02 | 9.95 | $11.22 | 304200 |
| 2025-05-30 | 9.73 | $11.19 | 142500 |
| 2025-05-29 | 9.48 | $11.26 | 211700 |
| 2025-05-28 | 9.21 | $10.45 | 179600 |
| 2025-05-27 | 9.00 | $10.16 | 371100 |
| 2025-05-23 | 8.80 | $10.45 | 136300 |
| 2025-05-22 | 8.56 | $10.01 | 108200 |
| 2025-05-21 | 8.34 | $10.15 | 184300 |
| 2025-05-20 | 8.09 | $10.19 | 335700 |
| 2025-05-19 | 7.82 | $10.82 | 433900 |
| 2025-05-16 | 7.46 | $9.61 | 301300 |
| 2025-05-15 | 7.21 | $9.79 | 1.6M |
| 2025-05-14 | 6.91 | $7.35 | 178400 |
| 2025-05-13 | 6.85 | $7.41 | 70400 |
| 2025-05-12 | 6.77 | $7.03 | 54900 |
| 2025-05-09 | 6.72 | $6.87 | 34100 |
| 2025-05-08 | 6.68 | $6.99 | 32000 |
| 2025-05-07 | 6.63 | $6.70 | 20800 |
| 2025-05-06 | 6.60 | $6.66 | 61300 |
| 2025-05-05 | 6.56 | $6.88 | 33000 |
| 2025-05-02 | 6.50 | $7.10 | 69400 |
| 2025-05-01 | 6.42 | $6.93 | 20800 |
| 2025-04-30 | 6.35 | $6.74 | 40800 |
| 2025-04-29 | 6.29 | $6.93 | 61900 |
| 2025-04-28 | 6.22 | $6.79 | 43500 |
| 2025-04-25 | 6.16 | $6.71 | 22100 |
| 2025-04-24 | 6.10 | $6.70 | 48800 |
| 2025-04-23 | 6.05 | $6.65 | 173400 |
| 2025-04-22 | 6.00 | $6.03 | 58100 |
| 2025-04-21 | 6.01 | $5.92 | 54800 |
| 2025-04-17 | 6.04 | $6.09 | 50700 |
| 2025-04-16 | 6.06 | $5.91 | 41900 |
| 2025-04-15 | 6.10 | $6.01 | 47600 |
| 2025-04-14 | 6.13 | $5.96 | 68200 |
| 2025-04-11 | 6.18 | $5.83 | 52100 |
| 2025-04-10 | 6.24 | $5.78 | 71400 |
| 2025-04-09 | 6.30 | $6.07 | 114900 |
| 2025-04-08 | 6.35 | $5.60 | 111900 |
| 2025-04-07 | 6.44 | $5.68 | 200500 |
| 2025-04-04 | 6.52 | $5.72 | 199300 |
| 2025-04-03 | 6.61 | $6.09 | 106300 |
| 2025-04-02 | 6.67 | $6.61 | 58700 |
| 2025-04-01 | 6.68 | $6.42 | 60900 |
| 2025-03-31 | 6.70 | $6.29 | 91400 |
| 2025-03-28 | 6.74 | $6.50 | 86800 |
| 2025-03-27 | 6.77 | $6.71 | 41400 |
| 2025-03-26 | 6.77 | $6.73 | 28900 |
| 2025-03-25 | 6.78 | $6.87 | 71800 |
| 2025-03-24 | 6.77 | $6.90 | 69000 |
| 2025-03-21 | 6.77 | $6.65 | 79300 |
| 2025-03-20 | 6.79 | $6.98 | 70200 |
| 2025-03-19 | 6.79 | $7.10 | 69500 |
| 2025-03-18 | 6.79 | $6.90 | 67500 |
| 2025-03-17 | 6.81 | $6.89 | 72400 |
| 2025-03-14 | 6.84 | $6.66 | 106500 |
| 2025-03-13 | 6.91 | $6.42 | 87100 |
| 2025-03-12 | 7.02 | $6.56 | 139900 |
| 2025-03-11 | 7.14 | $6.55 | 93600 |
| 2025-03-10 | 7.29 | $6.41 | 170200 |
| 2025-03-07 | 7.47 | $6.65 | 179100 |
| 2025-03-06 | 7.65 | $6.72 | 115100 |
| 2025-03-05 | 7.84 | $6.87 | 167700 |
| 2025-03-04 | 8.05 | $6.67 | 344800 |
| 2025-03-03 | 8.29 | $6.70 | 221400 |
| 2025-02-28 | 8.56 | $7.14 | 150300 |
| 2025-02-27 | 8.80 | $7.07 | 217700 |
| 2025-02-26 | 9.07 | $7.17 | 287700 |
| 2025-02-25 | 9.35 | $7.29 | 234100 |
| 2025-02-24 | 9.63 | $7.45 | 338800 |
| 2025-02-21 | 9.92 | $7.92 | 284700 |
| 2025-02-20 | 10.17 | $8.24 | 186600 |
| 2025-02-19 | 10.41 | $8.59 | 266800 |
| 2025-02-18 | 10.63 | $8.27 | 536400 |
| 2025-02-14 | 10.89 | $8.63 | 1.4M |
| 2025-02-13 | 11.12 | $10.59 | 291700 |
| 2025-02-12 | 11.15 | $11.14 | 114700 |
| 2025-02-11 | 11.12 | $10.92 | 179200 |
| 2025-02-10 | 11.10 | $10.74 | 222600 |
| 2025-02-07 | 11.09 | $11.03 | 119200 |
| 2025-02-06 | 11.04 | $11.27 | 236800 |
| 2025-02-05 | 10.95 | $11.91 | 259400 |
| 2025-02-04 | 10.78 | $11.37 | 228500 |
| 2025-02-03 | 10.66 | $11.42 | 294700 |
| 2025-01-31 | 10.51 | $11.67 | 436300 |
| 2025-01-30 | 10.33 | $11.10 | 147600 |
| 2025-01-29 | 10.19 | $11.10 | 122700 |
| 2025-01-28 | 10.03 | $11.12 | 194100 |
| 2025-01-27 | 9.87 | $11.06 | 333500 |
| 2025-01-24 | 9.69 | $11.14 | 268800 |
| 2025-01-23 | 9.50 | $11.24 | 417300 |
| 2025-01-22 | 9.28 | $10.65 | 360400 |
| 2025-01-21 | 9.10 | $10.81 | 587500 |
| 2025-01-17 | 8.89 | $10.29 | 283400 |
| 2025-01-16 | 8.72 | $10.17 | 574800 |
| 2025-01-15 | 8.55 | $8.94 | 181800 |
| 2025-01-14 | 8.48 | $8.86 | 202500 |
| 2025-01-13 | 8.43 | $8.49 | 98800 |
| 2025-01-10 | 8.40 | $8.45 | 120700 |
| 2025-01-08 | 8.37 | $8.50 | 149000 |
| 2025-01-07 | 8.33 | $8.52 | 186800 |
| 2025-01-06 | 8.29 | $8.49 | 251900 |
| 2025-01-03 | 8.25 | $8.70 | 212400 |
| 2025-01-02 | 8.19 | $8.64 | 226600 |
| 2024-12-31 | 8.13 | $8.54 | 241200 |
| 2024-12-30 | 8.07 | $8.55 | 255800 |
| 2024-12-27 | 8.01 | $8.75 | 312300 |
| 2024-12-26 | 7.92 | $8.75 | 494500 |
| 2024-12-24 | 7.83 | $8.38 | 258800 |
| 2024-12-23 | 7.78 | $8.00 | 184100 |
| 2024-12-20 | 7.75 | $8.15 | 526600 |
| 2024-12-19 | 7.71 | $7.50 | 61700 |
| 2024-12-18 | 7.74 | $7.40 | 93900 |
| 2024-12-17 | 7.77 | $7.86 | 35000 |
| 2024-12-16 | 7.76 | $7.87 | 43700 |
| 2024-12-13 | 7.74 | $7.64 | 31600 |
| 2024-12-12 | 7.75 | $7.63 | 15100 |
| 2024-12-11 | 7.75 | $7.74 | 25700 |
| 2024-12-10 | 7.75 | $7.60 | 47700 |
| 2024-12-09 | 7.76 | $7.76 | 26600 |
| 2024-12-06 | 7.75 | $7.90 | 40500 |
| 2024-12-05 | 7.73 | $7.84 | 51400 |
| 2024-12-04 | 7.71 | $7.89 | 37300 |
| 2024-12-03 | 7.69 | $7.90 | 39900 |
| 2024-12-02 | 7.66 | $7.90 | 171500 |
| 2024-11-29 | 7.62 | $7.76 | 72200 |
| 2024-11-27 | 7.60 | $7.74 | 22800 |
| 2024-11-26 | 7.58 | $7.72 | 12500 |
| 2024-11-25 | 7.56 | $7.71 | 57500 |
| 2024-11-22 | 7.53 | $7.70 | 199800 |
| 2024-11-21 | 7.51 | $7.47 | 68200 |
| 2024-11-20 | 7.50 | $7.72 | 30100 |
| 2024-11-19 | 7.47 | $7.46 | 38700 |
| 2024-11-18 | 7.46 | $7.53 | 60600 |
| 2024-11-15 | 7.44 | $7.50 | 68700 |
| 2024-11-14 | 7.43 | $7.60 | 115700 |
| 2024-11-13 | 7.40 | $7.73 | 89200 |
| 2024-11-12 | 7.37 | $7.70 | 152300 |
| 2024-11-11 | 7.33 | $7.53 | 88400 |
| 2024-11-08 | 7.30 | $7.47 | 47300 |
| 2024-11-07 | 7.28 | $7.48 | 57300 |
| 2024-11-06 | 7.26 | $7.36 | 34500 |
| 2024-11-05 | 7.24 | $7.35 | 11900 |
| 2024-11-04 | 7.23 | $7.30 | 62100 |
| 2024-11-01 | 7.21 | $7.25 | 43100 |
| 2024-10-31 | 7.20 | $7.30 | 166300 |
| 2024-10-30 | 7.18 | $7.17 | 15200 |
| 2024-10-29 | 7.17 | $7.20 | 8600 |
| 2024-10-28 | 7.15 | $7.22 | 30300 |
| 2024-10-25 | 7.12 | $7.19 | 16100 |
| 2024-10-24 | 7.09 | $7.20 | 14100 |
| 2024-10-23 | 7.06 | $7.19 | 16000 |
| 2024-10-22 | 7.03 | $7.22 | 17800 |
| 2024-10-21 | 6.99 | $7.22 | 58000 |
| 2024-10-18 | 6.94 | $7.33 | 37900 |
| 2024-10-17 | 6.88 | $7.34 | 19800 |
| 2024-10-16 | 6.82 | $7.34 | 116000 |
| 2024-10-15 | 6.75 | $7.18 | 28900 |
| 2024-10-14 | 6.69 | $7.13 | 51200 |
| 2024-10-11 | 6.64 | $7.16 | 229900 |
| 2024-10-10 | 6.58 | $6.98 | 32800 |
| 2024-10-09 | 6.54 | $6.90 | 15200 |
| 2024-10-08 | 6.51 | $6.89 | 30500 |
| 2024-10-07 | 6.47 | $6.70 | 51800 |
| 2024-10-04 | 6.46 | $6.64 | 28700 |
| 2024-10-03 | 6.44 | $6.28 | 26700 |
| 2024-10-02 | 6.47 | $6.19 | 51000 |
| 2024-10-01 | 6.51 | $6.29 | 12100 |
| 2024-09-30 | 6.54 | $6.52 | 16900 |
| 2024-09-27 | 6.55 | $6.61 | 23700 |
| 2024-09-26 | 6.56 | $6.40 | 23000 |
| 2024-09-25 | 6.58 | $6.36 | 10600 |
| 2024-09-24 | 6.62 | $6.29 | 28000 |
| 2024-09-23 | 6.66 | $6.35 | 30200 |
| 2024-09-20 | 6.70 | $6.42 | 34000 |
| 2024-09-19 | 6.74 | $6.48 | 25100 |
| 2024-09-18 | 6.78 | $6.47 | 30600 |
| 2024-09-17 | 6.81 | $6.73 | 36700 |
| 2024-09-16 | 6.83 | $6.87 | 10300 |
| 2024-09-13 | 6.83 | $6.84 | 32300 |
| 2024-09-12 | 6.83 | $6.80 | 40800 |
| 2024-09-11 | 6.83 | $6.66 | 33700 |
| 2024-09-10 | 6.85 | $6.70 | 11300 |
| 2024-09-09 | 6.87 | $6.78 | 62500 |
| 2024-09-06 | 6.87 | $6.43 | 42800 |
| 2024-09-05 | 6.91 | $6.71 | 21200 |
| 2024-09-04 | 6.92 | $6.94 | 10000 |
| 2024-09-03 | 6.91 | $7.01 | 86800 |
| 2024-08-30 | 6.89 | $7.02 | 111600 |
| 2024-08-29 | 6.86 | $7.00 | 30000 |
| 2024-08-28 | 6.83 | $7.06 | 24400 |
| 2024-08-27 | 6.79 | $6.92 | 16800 |
| 2024-08-26 | 6.77 | $7.00 | 35000 |
| 2024-08-23 | 6.73 | $6.92 | 38100 |
| 2024-08-22 | 6.69 | $6.91 | 18100 |
| 2024-08-21 | 6.66 | $6.95 | 36500 |
| 2024-08-20 | 6.61 | $6.88 | 10100 |
| 2024-08-19 | 6.56 | $6.86 | 21900 |
| 2024-08-16 | 6.51 | $7.00 | 45200 |
| 2024-08-15 | 6.44 | $6.70 | 54600 |
| 2024-08-14 | 6.40 | $6.92 | 82300 |
| 2024-08-13 | 6.32 | $6.52 | 66200 |
| 2024-08-12 | 6.28 | $6.49 | 35300 |
| 2024-08-09 | 6.24 | $6.76 | 64500 |
| 2024-08-08 | 6.16 | $6.15 | 27900 |
| 2024-08-07 | 6.15 | $6.42 | 43000 |
| 2024-08-06 | 6.11 | $6.26 | 35500 |
| 2024-08-05 | 6.07 | $6.39 | 77400 |
| 2024-08-02 | 6.02 | $6.53 | 96600 |
| 2024-08-01 | 5.96 | $6.77 | 195900 |
| 2024-07-31 | 5.86 | $6.19 | 35200 |
| 2024-07-30 | 5.82 | $6.08 | 23600 |
| 2024-07-29 | 5.79 | $6.19 | 26900 |
| 2024-07-26 | 5.75 | $6.27 | 48100 |
| 2024-07-25 | 5.69 | $5.85 | 21800 |
| 2024-07-24 | 5.68 | $5.73 | 42100 |
| 2024-07-23 | 5.69 | $5.92 | 21500 |
| 2024-07-22 | 5.67 | $5.77 | 45400 |
| 2024-07-19 | 5.67 | $5.38 | 20500 |
| 2024-07-18 | 5.72 | $5.35 | 28200 |
| 2024-07-17 | 5.77 | $5.47 | 56700 |
| 2024-07-16 | 5.81 | $5.65 | 33300 |
| 2024-07-15 | 5.84 | $5.76 | 30600 |
| 2024-07-12 | 5.86 | $6.12 | 25900 |
| 2024-07-11 | 5.84 | $5.85 | 20800 |
| 2024-07-10 | 5.86 | $5.45 | 22400 |
| 2024-07-09 | 5.91 | $5.61 | 12100 |
| 2024-07-08 | 5.96 | $5.56 | 18600 |
| 2024-07-05 | 6.01 | $5.65 | 28500 |
| 2024-07-03 | 6.06 | $5.66 | 9300 |
| 2024-07-02 | 6.11 | $5.89 | 30000 |
| 2024-07-01 | 6.14 | $5.80 | 17000 |
| 2024-06-28 | 6.18 | $6.00 | 10000 |
| 2024-06-27 | 6.21 | $6.08 | 20100 |
| 2024-06-26 | 6.23 | $6.00 | 11800 |
| 2024-06-25 | 6.26 | $6.11 | 25000 |
| 2024-06-24 | 6.28 | $6.10 | 22600 |
| 2024-06-21 | 6.29 | $6.34 | 31200 |
| 2024-06-20 | 6.28 | $6.09 | 20700 |
| 2024-06-18 | 6.29 | $6.37 | 38100 |
| 2024-06-17 | 6.26 | $6.10 | 45000 |
| 2024-06-14 | 6.26 | $6.24 | 79000 |
| 2024-06-13 | 6.24 | $6.30 | 49300 |
| 2024-06-12 | 6.21 | $6.30 | 24800 |
| 2024-06-11 | 6.18 | $6.48 | 29100 |
| 2024-06-10 | 6.12 | $6.22 | 28600 |
| 2024-06-07 | 6.09 | $6.30 | 21300 |
| 2024-06-06 | 6.06 | $6.46 | 22600 |
| 2024-06-05 | 6.00 | $6.39 | 36600 |
| 2024-06-04 | 5.96 | $6.31 | 36400 |
| 2024-06-03 | 5.92 | $6.36 | 38000 |
| 2024-05-31 | 5.88 | $6.27 | 56500 |
| 2024-05-30 | 5.85 | $6.56 | 39200 |
| 2024-05-29 | 5.79 | $6.31 | 32500 |
| 2024-05-28 | 5.76 | $6.29 | 91800 |
| 2024-05-24 | 5.73 | $6.39 | 742700 |
| 2024-05-23 | 5.68 | $4.99 | 91800 |
| 2024-05-22 | 5.78 | $5.23 | 34900 |
| 2024-05-21 | 5.87 | $5.64 | 61500 |
| 2024-05-20 | 5.92 | $5.30 | 42500 |
| 2024-05-17 | 6.00 | $5.28 | 43600 |
| 2024-05-16 | 6.09 | $5.41 | 44200 |
| 2024-05-15 | 6.18 | $5.51 | 76100 |
| 2024-05-14 | 6.26 | $5.35 | 81800 |
| 2024-05-13 | 6.37 | $5.52 | 79600 |
| 2024-05-10 | 6.46 | $6.25 | 29300 |
| 2024-05-09 | 6.48 | $6.41 | 16500 |
| 2024-05-08 | 6.49 | $6.45 | 10400 |
| 2024-05-07 | 6.50 | $6.61 | 19000 |
| 2024-05-06 | 6.49 | $6.44 | 24600 |
| 2024-05-03 | 6.51 | $6.25 | 19600 |
| 2024-05-02 | 6.54 | $6.64 | 29600 |
| 2024-05-01 | 6.55 | $6.43 | 8200 |
| 2024-04-30 | 6.57 | $6.48 | 20500 |
| 2024-04-29 | 6.60 | $6.62 | 57100 |
| 2024-04-26 | 6.62 | $6.46 | 27200 |
| 2024-04-25 | 6.66 | $6.41 | 8200 |
| 2024-04-24 | 6.70 | $6.63 | 11900 |
| 2024-04-23 | 6.73 | $6.45 | 32100 |
| 2024-04-22 | 6.78 | $6.38 | 19800 |
| 2024-04-19 | 6.84 | $6.52 | 18000 |
| 2024-04-18 | 6.89 | $6.67 | 39000 |
| 2024-04-17 | 6.93 | $6.52 | 21400 |
| 2024-04-16 | 6.99 | $6.50 | 18800 |
| 2024-04-15 | 7.06 | $6.42 | 31200 |
| 2024-04-12 | 7.14 | $6.73 | 21900 |
| 2024-04-11 | 7.20 | $6.61 | 34100 |
| 2024-04-10 | 7.27 | $6.69 | 54500 |
| 2024-04-09 | 7.35 | $7.14 | 22300 |
| 2024-04-08 | 7.39 | $7.06 | 50000 |
| 2024-04-05 | 7.44 | $7.28 | 18400 |
| 2024-04-04 | 7.47 | $7.36 | 45900 |
| 2024-04-03 | 7.51 | $7.44 | 36300 |
| 2024-04-02 | 7.53 | $7.60 | 48000 |
| 2024-04-01 | 7.55 | $7.42 | 53400 |
| 2024-03-28 | 7.59 | $7.32 | 24300 |
| 2024-03-27 | 7.64 | $7.10 | 31000 |
| 2024-03-26 | 7.71 | $7.24 | 62500 |
| 2024-03-25 | 7.78 | $7.10 | 75900 |
| 2024-03-22 | 7.86 | $7.42 | 24800 |
| 2024-03-21 | 7.92 | $7.52 | 15400 |
| 2024-03-20 | 7.97 | $7.53 | 48900 |
| 2024-03-19 | 8.03 | $7.53 | 38200 |
| 2024-03-18 | 8.09 | $7.70 | 60300 |
| 2024-03-15 | 8.13 | $7.61 | 228600 |
| 2024-03-14 | 8.19 | $8.10 | 21000 |
| 2024-03-13 | 8.20 | $8.13 | 37800 |
| 2024-03-12 | 8.21 | $8.15 | 42400 |
| 2024-03-11 | 8.21 | $8.20 | 37900 |
| 2024-03-08 | 8.21 | $8.24 | 8200 |
| 2024-03-07 | 8.21 | $8.25 | 33500 |
| 2024-03-06 | 8.20 | $8.24 | 37900 |
| 2024-03-05 | 8.20 | $8.30 | 71600 |
| 2024-03-04 | 8.19 | $8.20 | 62900 |
| 2024-03-01 | 8.18 | $8.15 | 24100 |
| 2024-02-29 | 8.19 | $8.13 | 26700 |
| 2024-02-28 | 8.19 | $8.14 | 18500 |
| 2024-02-27 | 8.20 | $8.18 | 33600 |
| 2024-02-26 | 8.20 | $8.20 | 66000 |
| 2024-02-23 | 8.20 | $8.20 | 42900 |
| 2024-02-22 | 8.19 | $8.12 | 50500 |
| 2024-02-21 | 8.20 | $8.30 | 82900 |
| 2024-02-20 | 8.19 | $8.48 | 141100 |
| 2024-02-16 | 8.15 | $8.14 | 62100 |
| 2024-02-15 | 8.15 | $8.14 | 90300 |
| 2024-02-14 | 8.15 | $8.15 | 108300 |
| 2024-02-13 | 8.15 | $8.15 | 265400 |
| 2024-02-12 | 8.15 | $8.06 | 41900 |
| 2024-02-09 | 8.16 | $8.19 | 29700 |
| 2024-02-08 | 8.16 | $8.24 | 9400 |
| 2024-02-07 | 8.15 | $8.19 | 18700 |
| 2024-02-06 | 8.14 | $8.24 | 69300 |
| 2024-02-05 | 8.13 | $8.07 | 59900 |
| 2024-02-02 | 8.14 | $8.19 | 36900 |
| 2024-02-01 | 8.13 | $8.19 | 19200 |
| 2024-01-31 | 8.13 | $8.14 | 14300 |
| 2024-01-30 | 8.13 | $8.14 | 5400 |
| 2024-01-29 | 8.13 | $8.21 | 9900 |
| 2024-01-26 | 8.13 | $8.09 | 17500 |
| 2024-01-25 | 8.14 | $8.09 | 3700 |
| 2024-01-24 | 8.15 | $8.07 | 10000 |
| 2024-01-23 | 8.16 | $8.10 | 18000 |
| 2024-01-22 | 8.17 | $8.14 | 25600 |
| 2024-01-19 | 8.18 | $8.12 | 11100 |
| 2024-01-18 | 8.19 | $8.12 | 23700 |
| 2024-01-17 | 8.19 | $8.18 | 11600 |
| 2024-01-16 | 8.18 | $8.13 | 8800 |
| 2024-01-12 | 8.18 | $8.19 | 15100 |
| 2024-01-11 | 8.17 | $8.20 | 22800 |
| 2024-01-10 | 8.15 | $8.02 | 6700 |
| 2024-01-09 | 8.15 | $7.97 | 10200 |
| 2024-01-08 | 8.16 | $8.08 | 11200 |
| 2024-01-05 | 8.15 | $8.10 | 18700 |
| 2024-01-04 | 8.13 | $8.27 | 21400 |
| 2024-01-03 | 8.10 | $8.29 | 8000 |
| 2024-01-02 | 8.07 | $8.45 | 10900 |
| 2023-12-29 | 8.01 | $8.53 | 18500 |
| 2023-12-28 | 7.94 | $8.47 | 61400 |
| 2023-12-27 | 7.87 | $8.26 | 20000 |
| 2023-12-26 | 7.82 | $8.51 | 47500 |
| 2023-12-22 | 7.74 | $8.15 | 54100 |
| 2023-12-21 | 7.69 | $8.25 | 221600 |
| 2023-12-20 | 7.63 | $8.00 | 45100 |
| 2023-12-19 | 7.59 | $7.60 | 17700 |
| 2023-12-18 | 7.58 | $7.46 | 16100 |
| 2023-12-15 | 7.59 | $7.32 | 12600 |
| 2023-12-14 | 7.62 | $7.52 | 14300 |
| 2023-12-13 | 7.63 | $7.71 | 11000 |
| 2023-12-12 | 7.62 | $7.76 | 3500 |
| 2023-12-11 | 7.60 | $7.76 | 9300 |
| 2023-12-08 | 7.59 | $7.72 | 8500 |
| 2023-12-07 | 7.58 | $7.68 | 3000 |
| 2023-12-06 | 7.58 | $7.69 | 9000 |
| 2023-12-05 | 7.57 | $7.63 | 10000 |
| 2023-12-04 | 7.57 | $7.61 | 6200 |
| 2023-12-01 | 7.57 | $7.50 | 11700 |
| 2023-11-30 | 7.58 | $7.40 | 14000 |
| 2023-11-29 | 7.60 | $7.59 | 9800 |
| 2023-11-28 | 7.60 | $7.54 | 14700 |
| 2023-11-27 | 7.60 | $7.46 | 12300 |
| 2023-11-24 | 7.61 | $7.49 | 8300 |
| 2023-11-22 | 7.62 | $7.49 | 13400 |
| 2023-11-21 | 7.62 | $7.45 | 14200 |
| 2023-11-20 | 7.62 | $7.29 | 51800 |
| 2023-11-17 | 7.64 | $7.51 | 77800 |
| 2023-11-16 | 7.64 | $7.99 | 26100 |
| 2023-11-15 | 7.59 | $7.89 | 15300 |
| 2023-11-14 | 7.54 | $7.85 | 9200 |
| 2023-11-13 | 7.50 | $7.90 | 10700 |
| 2023-11-10 | 7.45 | $7.66 | 6100 |
| 2023-11-09 | 7.42 | $7.74 | 5800 |
| 2023-11-08 | 7.39 | $7.75 | 7200 |
| 2023-11-07 | 7.35 | $7.74 | 11900 |
| 2023-11-06 | 7.31 | $7.77 | 33800 |
| 2023-11-03 | 7.27 | $7.32 | 6300 |
| 2023-11-02 | 7.28 | $7.30 | 2200 |
| 2023-11-01 | 7.28 | $7.28 | 3600 |
| 2023-10-31 | 7.29 | $7.29 | 11000 |
| 2023-10-30 | 7.30 | $7.29 | 3600 |
| 2023-10-27 | 7.31 | $7.07 | 5500 |
| 2023-10-26 | 7.35 | $7.15 | 5200 |
| 2023-10-25 | 7.38 | $7.19 | 4000 |
| 2023-10-24 | 7.40 | $7.16 | 26000 |
| 2023-10-23 | 7.43 | $7.12 | 6500 |
| 2023-10-20 | 7.47 | $7.21 | 15400 |
| 2023-10-19 | 7.50 | $7.29 | 8300 |
| 2023-10-18 | 7.53 | $7.35 | 5000 |
| 2023-10-17 | 7.55 | $7.53 | 12300 |
| 2023-10-16 | 7.56 | $7.42 | 16800 |
| 2023-10-13 | 7.58 | $7.33 | 7000 |
| 2023-10-12 | 7.61 | $7.70 | 7300 |
| 2023-10-11 | 7.60 | $7.57 | 5900 |
| 2023-10-10 | 7.61 | $7.65 | 11500 |
| 2023-10-09 | 7.61 | $7.74 | 5400 |
| 2023-10-06 | 7.60 | $7.63 | 7900 |
| 2023-10-05 | 7.60 | $7.46 | 20600 |
| 2023-10-04 | 7.62 | $7.46 | 24300 |
| 2023-10-03 | 7.64 | $7.41 | 6100 |
| 2023-10-02 | 7.66 | $7.62 | 5700 |
| 2023-09-29 | 7.67 | $7.60 | 13100 |
| 2023-09-28 | 7.69 | $7.44 | 33400 |
| 2023-09-27 | 7.72 | $7.56 | 9900 |
| 2023-09-26 | 7.74 | $7.59 | 19500 |
| 2023-09-25 | 7.76 | $7.58 | 24000 |
| 2023-09-22 | 7.78 | $7.81 | 19400 |
| 2023-09-21 | 7.78 | $7.81 | 28400 |
| 2023-09-20 | 7.79 | $7.80 | 40400 |
| 2023-09-19 | 7.80 | $7.91 | 27900 |
| 2023-09-18 | 7.79 | $7.95 | 30800 |
| 2023-09-15 | 7.79 | $7.98 | 116400 |
| 2023-09-14 | 7.78 | $7.54 | 30900 |
| 2023-09-13 | 7.82 | $7.45 | 28900 |
| 2023-09-12 | 7.87 | $7.46 | 18100 |
| 2023-09-11 | 7.92 | $7.56 | 27800 |
| 2023-09-08 | 7.96 | $7.58 | 27100 |
| 2023-09-07 | 8.01 | $7.72 | 37500 |
| 2023-09-06 | 8.04 | $7.85 | 17200 |
| 2023-09-05 | 8.06 | $8.01 | 28900 |
| 2023-09-01 | 8.07 | $8.10 | 18100 |
| 2023-08-31 | 8.07 | $8.03 | 29000 |
| 2023-08-30 | 8.07 | $7.97 | 19600 |
| 2023-08-29 | 8.08 | $7.95 | 16100 |
| 2023-08-28 | 8.09 | $8.00 | 8700 |
| 2023-08-25 | 8.10 | $7.92 | 4000 |
| 2023-08-24 | 8.11 | $8.15 | 6200 |
| 2023-08-23 | 8.10 | $8.25 | 7800 |
| 2023-08-22 | 8.09 | $8.15 | 8500 |
| 2023-08-21 | 8.08 | $8.22 | 28100 |
| 2023-08-18 | 8.06 | $8.17 | 25700 |
| 2023-08-17 | 8.04 | $8.12 | 5300 |
| 2023-08-16 | 8.03 | $8.04 | 10300 |
| 2023-08-15 | 8.03 | $7.95 | 21900 |
| 2023-08-14 | 8.03 | $8.01 | 44800 |
| 2023-08-11 | 8.03 | $8.11 | 23100 |
| 2023-08-10 | 8.01 | $8.24 | 56500 |
| 2023-08-09 | 7.98 | $8.08 | 16400 |
| 2023-08-08 | 7.96 | $8.13 | 36200 |
| 2023-08-07 | 7.93 | $8.00 | 25400 |
| 2023-08-04 | 7.90 | $7.86 | 16900 |
| 2023-08-03 | 7.89 | $7.91 | 7500 |
| 2023-08-02 | 7.87 | $8.08 | 10100 |
| 2023-08-01 | 7.83 | $8.20 | 18700 |
| 2023-07-31 | 7.77 | $7.89 | 24400 |
| 2023-07-28 | 7.74 | $8.04 | 24800 |
| 2023-07-27 | 7.68 | $7.86 | 17800 |
| 2023-07-26 | 7.65 | $7.93 | 8000 |
| 2023-07-25 | 7.59 | $8.19 | 14500 |
| 2023-07-24 | 7.51 | $7.93 | 25900 |
| 2023-07-21 | 7.45 | $7.83 | 18200 |
| 2023-07-20 | 7.40 | $7.88 | 18200 |
| 2023-07-19 | 7.33 | $7.74 | 18000 |
| 2023-07-18 | 7.28 | $7.53 | 66700 |
| 2023-07-17 | 7.25 | $7.79 | 37200 |
| 2023-07-14 | 7.19 | $7.70 | 118100 |
| 2023-07-13 | 7.13 | $7.34 | 118700 |
| 2023-07-12 | 7.11 | $7.26 | 108500 |
| 2023-07-11 | 7.09 | $7.25 | 31000 |
| 2023-07-10 | 7.07 | $7.16 | 39800 |
| 2023-07-07 | 7.06 | $7.10 | 4000 |
| 2023-07-06 | 7.05 | $7.13 | 3600 |
| 2023-07-05 | 7.03 | $7.02 | 7500 |
| 2023-07-03 | 7.03 | $7.15 | 2600 |
| 2023-06-30 | 7.01 | $7.17 | 42900 |
| 2023-06-29 | 6.99 | $6.81 | 39700 |
| 2023-06-28 | 7.00 | $6.99 | 14300 |
| 2023-06-27 | 6.99 | $6.98 | 6400 |
| 2023-06-26 | 6.98 | $6.85 | 10200 |
| 2023-06-23 | 6.99 | $7.00 | 10000 |
| 2023-06-22 | 6.97 | $7.13 | 8100 |
| 2023-06-21 | 6.95 | $7.35 | 6300 |
| 2023-06-20 | 6.90 | $7.02 | 16300 |
| 2023-06-16 | 6.88 | $7.29 | 20900 |
| 2023-06-15 | 6.83 | $7.19 | 8500 |
| 2023-06-14 | 6.79 | $7.20 | 11400 |
| 2023-06-13 | 6.75 | $6.96 | 15100 |
| 2023-06-12 | 6.73 | $6.84 | 10200 |
| 2023-06-09 | 6.73 | $6.57 | 23300 |
| 2023-06-08 | 6.75 | $6.62 | 8200 |
| 2023-06-07 | 6.77 | $6.69 | 4300 |
| 2023-06-06 | 6.78 | $6.82 | 2900 |
| 2023-06-05 | 6.77 | $6.89 | 16400 |
| 2023-06-02 | 6.76 | $6.71 | 22900 |
| 2023-06-01 | 6.77 | $6.68 | 5800 |
| 2023-05-31 | 6.78 | $6.56 | 13600 |
| 2023-05-30 | 6.80 | $6.81 | 5300 |
| 2023-05-26 | 6.79 | $6.87 | 15200 |
| 2023-05-25 | 6.78 | $6.53 | 6100 |
| 2023-05-24 | 6.79 | $6.66 | 5100 |
| 2023-05-23 | 6.80 | $6.80 | 3100 |
| 2023-05-22 | 6.79 | $6.72 | 5900 |
| 2023-05-19 | 6.78 | $6.73 | 10300 |
| 2023-05-18 | 6.78 | $6.98 | 3200 |
| 2023-05-17 | 6.75 | $7.01 | 10900 |
| 2023-05-16 | 6.71 | $7.07 | 10900 |
| 2023-05-15 | 6.67 | $7.23 | 39700 |
| 2023-05-12 | 6.62 | $7.17 | 24400 |
| 2023-05-11 | 6.56 | $6.37 | 9900 |
| 2023-05-10 | 6.59 | $6.56 | 3500 |
| 2023-05-09 | 6.61 | $6.75 | 23600 |
| 2023-05-08 | 6.61 | $6.53 | 28500 |
| 2023-05-05 | 6.63 | $6.67 | 5000 |
| 2023-05-04 | 6.65 | $6.48 | 11100 |
| 2023-05-03 | 6.69 | $6.64 | 19000 |
| 2023-05-02 | 6.71 | $6.79 | 17700 |
| 2023-05-01 | 6.73 | $6.56 | 18300 |
| 2023-04-28 | 6.77 | $6.45 | 23400 |
| 2023-04-27 | 6.82 | $6.12 | 23700 |
| 2023-04-26 | 6.92 | $6.35 | 3400 |
| 2023-04-25 | 7.00 | $6.39 | 9400 |
| 2023-04-24 | 7.08 | $6.70 | 4100 |
| 2023-04-21 | 7.13 | $6.80 | 7200 |
| 2023-04-20 | 7.18 | $6.64 | 8900 |
| 2023-04-19 | 7.25 | $6.75 | 17500 |
| 2023-04-18 | 7.31 | $6.79 | 19100 |
| 2023-04-17 | 7.37 | $6.99 | 16500 |
| 2023-04-14 | 7.42 | $7.19 | 19100 |
| 2023-04-13 | 7.45 | $7.28 | 18000 |
| 2023-04-12 | 7.48 | $7.32 | 44200 |
| 2023-04-11 | 7.50 | $7.51 | 15100 |
| 2023-04-10 | 7.51 | $7.56 | 4900 |
| 2023-04-06 | 7.51 | $7.60 | 17200 |
| 2023-04-05 | 7.51 | $7.11 | 25800 |
| 2023-04-04 | 7.56 | $7.34 | 19700 |
| 2023-04-03 | 7.59 | $7.48 | 30800 |
| 2023-03-31 | 7.61 | $7.34 | 34400 |
| 2023-03-30 | 7.64 | $7.50 | 11200 |
| 2023-03-29 | 7.66 | $7.44 | 32700 |
| 2023-03-28 | 7.69 | $7.68 | 9400 |
| 2023-03-27 | 7.70 | $7.67 | 6200 |
| 2023-03-24 | 7.71 | $7.62 | 16900 |
| 2023-03-23 | 7.72 | $7.22 | 26500 |
| 2023-03-22 | 7.77 | $7.57 | 3200 |
| 2023-03-21 | 7.80 | $7.80 | 21200 |
| 2023-03-20 | 7.80 | $7.79 | 24200 |
| 2023-03-17 | 7.80 | $7.78 | 12500 |
| 2023-03-16 | 7.80 | $7.81 | 14600 |
| 2023-03-15 | 7.80 | $7.85 | 20900 |
| 2023-03-14 | 7.79 | $7.78 | 20800 |
| 2023-03-13 | 7.80 | $7.75 | 13400 |
| 2023-03-10 | 7.82 | $7.77 | 9900 |
| 2023-03-09 | 7.83 | $7.78 | 13900 |
| 2023-03-08 | 7.85 | $7.78 | 6100 |
| 2023-03-07 | 7.88 | $7.78 | 10200 |
| 2023-03-06 | 7.91 | $7.81 | 4300 |
| 2023-03-03 | 7.94 | $7.82 | 9900 |
| 2023-03-02 | 7.97 | $7.75 | 11200 |
| 2023-03-01 | 8.01 | $7.94 | 11500 |
| 2023-02-28 | 8.04 | $7.81 | 18100 |
| 2023-02-27 | 8.08 | $7.79 | 18500 |
| 2023-02-24 | 8.12 | $7.75 | 39100 |
| 2023-02-23 | 8.18 | $7.81 | 27800 |
| 2023-02-22 | 8.23 | $7.78 | 8700 |
| 2023-02-21 | 8.29 | $7.85 | 18400 |
| 2023-02-17 | 8.34 | $7.77 | 26400 |
| 2023-02-16 | 8.41 | $7.85 | 159400 |
| 2023-02-15 | 8.47 | $7.75 | 32800 |
| 2023-02-14 | 8.55 | $8.31 | 17600 |
| 2023-02-13 | 8.57 | $8.52 | 3900 |
| 2023-02-10 | 8.58 | $8.59 | 4900 |
| 2023-02-09 | 8.57 | $8.59 | 13000 |
| 2023-02-08 | 8.57 | $8.87 | 8500 |
| 2023-02-07 | 8.53 | $8.84 | 14600 |
| 2023-02-06 | 8.49 | $8.70 | 14700 |
| 2023-02-03 | 8.47 | $8.72 | 64300 |
| 2023-02-02 | 8.44 | $8.20 | 20700 |
| 2023-02-01 | 8.46 | $8.20 | 11800 |
| 2023-01-31 | 8.48 | $8.32 | 6900 |
| 2023-01-30 | 8.48 | $8.34 | 3700 |
| 2023-01-27 | 8.49 | $8.55 | 7100 |
| 2023-01-26 | 8.47 | $8.65 | 7600 |
| 2023-01-25 | 8.44 | $8.66 | 5100 |
| 2023-01-24 | 8.41 | $8.56 | 6700 |
| 2023-01-23 | 8.38 | $8.63 | 8100 |
| 2023-01-20 | 8.35 | $8.78 | 9800 |
| 2023-01-19 | 8.30 | $8.36 | 6200 |
| 2023-01-18 | 8.30 | $8.49 | 9500 |
| 2023-01-17 | 8.28 | $8.59 | 33000 |
| 2023-01-13 | 8.25 | $8.54 | 8800 |
| 2023-01-12 | 8.22 | $8.48 | 21600 |
| 2023-01-11 | 8.20 | $8.19 | 4800 |
| 2023-01-10 | 8.21 | $8.16 | 14800 |
| 2023-01-09 | 8.22 | $8.06 | 7900 |
| 2023-01-06 | 8.24 | $8.15 | 1700 |
| 2023-01-05 | 8.26 | $8.10 | 8600 |
| 2023-01-04 | 8.28 | $8.10 | 6900 |
| 2023-01-03 | 8.31 | $8.10 | 4300 |
| 2022-12-30 | 8.34 | $8.22 | 7600 |
| 2022-12-29 | 8.37 | $8.19 | 16700 |
| 2022-12-28 | 8.40 | $8.20 | 14000 |
| 2022-12-27 | 8.44 | $8.25 | 5700 |
| 2022-12-23 | 8.48 | $8.41 | 2200 |
| 2022-12-22 | 8.50 | $8.33 | 13700 |
| 2022-12-21 | 8.54 | $8.35 | 29600 |
| 2022-12-20 | 8.59 | $8.43 | 20900 |
| 2022-12-19 | 8.63 | $8.33 | 31700 |
| 2022-12-16 | 8.68 | $8.33 | 67100 |
| 2022-12-15 | 8.74 | $8.39 | 19900 |
| 2022-12-14 | 8.80 | $8.59 | 23800 |
| 2022-12-13 | 8.84 | $8.54 | 3100 |
| 2022-12-12 | 8.89 | $8.41 | 9300 |
| 2022-12-09 | 8.95 | $8.30 | 10500 |
| 2022-12-08 | 9.02 | $8.26 | 20200 |
| 2022-12-07 | 9.10 | $8.33 | 23000 |
| 2022-12-06 | 9.17 | $8.91 | 9700 |
| 2022-12-05 | 9.19 | $8.85 | 16100 |
| 2022-12-02 | 9.22 | $9.18 | 10400 |
| 2022-12-01 | 9.21 | $9.22 | 25000 |
| 2022-11-30 | 9.20 | $9.20 | 19800 |
| 2022-11-29 | 9.19 | $9.26 | 14100 |
| 2022-11-28 | 9.18 | $9.31 | 18500 |
| 2022-11-25 | 9.16 | $9.40 | 6300 |
| 2022-11-23 | 9.13 | $9.45 | 18100 |
| 2022-11-22 | 9.10 | $9.50 | 19100 |
| 2022-11-21 | 9.06 | $9.39 | 18000 |
| 2022-11-18 | 9.03 | $9.50 | 60800 |
| 2022-11-17 | 8.98 | $9.15 | 13700 |
| 2022-11-16 | 8.97 | $9.05 | 12800 |
| 2022-11-15 | 8.96 | $8.85 | 15000 |
| 2022-11-14 | 8.98 | $8.79 | 11100 |
| 2022-11-11 | 8.99 | $8.80 | 4200 |
| 2022-11-10 | 9.01 | $8.86 | 10300 |
| 2022-11-09 | 9.02 | $8.88 | 6900 |
| 2022-11-08 | 9.02 | $8.99 | 25000 |
| 2022-11-07 | 9.02 | $8.78 | 24300 |
| 2022-11-04 | 9.03 | $8.98 | 18600 |
| 2022-11-03 | 9.02 | $8.70 | 30100 |
| 2022-11-02 | 9.04 | $8.95 | 9500 |
| 2022-11-01 | 9.03 | $9.35 | 28900 |
| 2022-10-31 | 8.99 | $9.50 | 34400 |
| 2022-10-28 | 8.92 | $9.38 | 17500 |
| 2022-10-27 | 8.87 | $9.29 | 4400 |
| 2022-10-26 | 8.82 | $9.39 | 88600 |
| 2022-10-25 | 8.76 | $9.14 | 21400 |
| 2022-10-24 | 8.72 | $8.88 | 3100 |
| 2022-10-21 | 8.71 | $8.97 | 16900 |
| 2022-10-20 | 8.69 | $8.80 | 10300 |
| 2022-10-19 | 8.69 | $8.70 | 18800 |
| 2022-10-18 | 8.69 | $8.48 | 29800 |
| 2022-10-17 | 8.73 | $8.57 | 19200 |
| 2022-10-14 | 8.75 | $8.71 | 16400 |
| 2022-10-13 | 8.76 | $8.62 | 14000 |
| 2022-10-12 | 8.78 | $8.58 | 21900 |
| 2022-10-11 | 8.81 | $8.37 | 24100 |
| 2022-10-10 | 8.85 | $8.66 | 28200 |
| 2022-10-07 | 8.86 | $8.70 | 14600 |
| 2022-10-06 | 8.87 | $8.84 | 16200 |
| 2022-10-05 | 8.87 | $9.00 | 31100 |
| 2022-10-04 | 8.85 | $8.83 | 10000 |
| 2022-10-03 | 8.84 | $8.66 | 24700 |
| 2022-09-30 | 8.84 | $8.63 | 76400 |
| 2022-09-29 | 8.85 | $9.04 | 77700 |
| 2022-09-28 | 8.80 | $9.00 | 34900 |
| 2022-09-27 | 8.75 | $9.00 | 47100 |
| 2022-09-26 | 8.68 | $9.05 | 88200 |
| 2022-09-23 | 8.59 | $9.03 | 86800 |
| 2022-09-22 | 8.50 | $9.01 | 43700 |
| 2022-09-21 | 8.39 | $9.00 | 64600 |
| 2022-09-20 | 8.26 | $9.00 | 27500 |
| 2022-09-19 | 8.12 | $9.00 | 225400 |
| 2022-09-16 | 7.97 | $8.78 | 227600 |
| 2022-09-15 | 7.83 | $8.37 | 59400 |
| 2022-09-14 | 7.71 | $8.25 | 73900 |
| 2022-09-13 | 7.60 | $8.01 | 98900 |
| 2022-09-12 | 7.50 | $8.60 | 67600 |
| 2022-09-09 | 7.34 | $9.00 | 121000 |
| 2022-09-08 | 7.13 | $8.94 | 98200 |
| 2022-09-07 | 6.91 | $8.59 | 934100 |
| 2022-09-06 | 6.72 | $8.10 | 118500 |
| 2022-09-02 | 6.57 | $7.75 | 40300 |
| 2022-09-01 | 6.45 | $7.60 | 65800 |
| 2022-08-31 | 6.33 | $7.15 | 92800 |
| 2022-08-30 | 6.25 | $6.65 | 63600 |
| 2022-08-29 | 6.22 | $6.20 | 28700 |
| 2022-08-26 | 6.24 | $5.84 | 29300 |
| 2022-08-25 | 6.30 | $6.19 | 20300 |
| 2022-08-24 | 6.33 | $5.96 | 35100 |
| 2022-08-23 | 6.38 | $5.97 | 12600 |
| 2022-08-22 | 6.44 | $5.92 | 49600 |
| 2022-08-19 | 6.51 | $6.08 | 23700 |
| 2022-08-18 | 6.57 | $6.18 | 43600 |
| 2022-08-17 | 6.62 | $6.29 | 54600 |
| 2022-08-16 | 6.66 | $6.22 | 86100 |
| 2022-08-15 | 6.70 | $6.20 | 125100 |
| 2022-08-12 | 6.75 | $7.09 | 53000 |
| 2022-08-11 | 6.71 | $7.31 | 119900 |
| 2022-08-10 | 6.65 | $6.47 | 16600 |
| 2022-08-09 | 6.66 | $6.51 | 37900 |
| 2022-08-08 | 6.67 | $6.52 | 33800 |
| 2022-08-05 | 6.68 | $6.41 | 44900 |
| 2022-08-04 | 6.71 | $6.22 | 30700 |
| 2022-08-03 | 6.75 | $6.60 | 5600 |
| 2022-08-02 | 6.76 | $6.89 | 18500 |
| 2022-08-01 | 6.74 | $6.97 | 19800 |
| 2022-07-29 | 6.72 | $7.03 | 1400 |
| 2022-07-28 | 6.69 | $7.01 | 9900 |
| 2022-07-27 | 6.66 | $7.00 | 10400 |
| 2022-07-26 | 6.64 | $6.92 | 23700 |
| 2022-07-25 | 6.62 | $6.99 | 39200 |
| 2022-07-22 | 6.61 | $6.93 | 56400 |
| 2022-07-21 | 6.60 | $6.39 | 21000 |
| 2022-07-20 | 6.65 | $6.30 | 16200 |
| 2022-07-19 | 6.71 | $6.12 | 27400 |
| 2022-07-18 | 6.80 | $6.42 | 14700 |
| 2022-07-15 | 6.86 | $6.34 | 11900 |
| 2022-07-14 | 6.93 | $6.20 | 13100 |
| 2022-07-13 | 7.01 | $6.60 | 21400 |
| 2022-07-12 | 7.06 | $6.76 | 20300 |
| 2022-07-11 | 7.10 | $6.53 | 24400 |
| 2022-07-08 | 7.17 | $6.93 | 3300 |
| 2022-07-07 | 7.21 | $6.98 | 13700 |
| 2022-07-06 | 7.25 | $6.91 | 33900 |
| 2022-07-05 | 7.30 | $6.68 | 30100 |
| 2022-07-01 | 7.38 | $7.09 | 9100 |
| 2022-06-30 | 7.44 | $7.20 | 13700 |
| 2022-06-29 | 7.48 | $7.26 | 10400 |
| 2022-06-28 | 7.54 | $7.46 | 11000 |
| 2022-06-27 | 7.57 | $7.59 | 16600 |
| 2022-06-24 | 7.60 | $7.43 | 32000 |
| 2022-06-23 | 7.65 | $7.41 | 25100 |
| 2022-06-22 | 7.72 | $7.54 | 11000 |
| 2022-06-21 | 7.77 | $7.85 | 69500 |
| 2022-06-17 | 7.80 | $7.61 | 117300 |
| 2022-06-16 | 7.85 | $6.75 | 42000 |
| 2022-06-15 | 8.01 | $6.39 | 27300 |
| 2022-06-14 | 8.21 | $6.95 | 88000 |
| 2022-06-13 | 8.37 | $6.81 | 83500 |
| 2022-06-10 | 8.55 | $8.09 | 8700 |
| 2022-06-09 | 8.61 | $8.19 | 19400 |
| 2022-06-08 | 8.66 | $8.41 | 11700 |
| 2022-06-07 | 8.68 | $8.41 | 24400 |
| 2022-06-06 | 8.70 | $8.40 | 26900 |
| 2022-06-03 | 8.72 | $8.39 | 39800 |
| 2022-06-02 | 8.73 | $8.67 | 25600 |
| 2022-06-01 | 8.72 | $8.69 | 48100 |
| 2022-05-31 | 8.70 | $8.74 | 57400 |
| 2022-05-27 | 8.66 | $8.81 | 27000 |
| 2022-05-26 | 8.62 | $8.63 | 45600 |
| 2022-05-25 | 8.58 | $8.71 | 13400 |
| 2022-05-24 | 8.53 | $8.90 | 29500 |
| 2022-05-23 | 8.46 | $8.72 | 41100 |
| 2022-05-20 | 8.40 | $8.65 | 43900 |
| 2022-05-19 | 8.34 | $8.84 | 23100 |
| 2022-05-18 | 8.26 | $9.25 | 96400 |
| 2022-05-17 | 8.13 | $9.76 | 179200 |
| 2022-05-16 | 7.94 | $9.50 | 344800 |
| 2022-05-13 | 7.78 | $8.79 | 267400 |
| 2022-05-12 | 7.67 | $8.01 | 38300 |
| 2022-05-11 | 7.64 | $7.68 | 33000 |
| 2022-05-10 | 7.63 | $7.60 | 15900 |
| 2022-05-09 | 7.64 | $7.64 | 40700 |
| 2022-05-06 | 7.65 | $7.72 | 5700 |
| 2022-05-05 | 7.65 | $7.75 | 10000 |
| 2022-05-04 | 7.64 | $7.78 | 13800 |
| 2022-05-03 | 7.64 | $7.68 | 33500 |
| 2022-05-02 | 7.65 | $7.41 | 27600 |
| 2022-04-29 | 7.68 | $7.48 | 10700 |
| 2022-04-28 | 7.72 | $7.42 | 5400 |
| 2022-04-27 | 7.76 | $7.49 | 33600 |
| 2022-04-26 | 7.80 | $7.39 | 20900 |
| 2022-04-25 | 7.85 | $7.65 | 14200 |
| 2022-04-22 | 7.88 | $7.70 | 10700 |
| 2022-04-21 | 7.91 | $7.89 | 10200 |
| 2022-04-20 | 7.92 | $7.88 | 25700 |
| 2022-04-19 | 7.93 | $7.77 | 14600 |
| 2022-04-18 | 7.96 | $7.67 | 5400 |
| 2022-04-14 | 7.99 | $7.80 | 38200 |
| 2022-04-13 | 8.02 | $7.85 | 10600 |
| 2022-04-12 | 8.03 | $7.78 | 10200 |
| 2022-04-11 | 8.05 | $7.85 | 8800 |
| 2022-04-08 | 8.06 | $7.95 | 6700 |
| 2022-04-07 | 8.06 | $8.00 | 16400 |
| 2022-04-06 | 8.06 | $8.05 | 9700 |
| 2022-04-05 | 8.05 | $8.06 | 15800 |
| 2022-04-04 | 8.04 | $8.16 | 5800 |
| 2022-04-01 | 8.02 | $8.12 | 14500 |
| 2022-03-31 | 8.00 | $8.06 | 29500 |
| 2022-03-30 | 7.99 | $8.15 | 18500 |
| 2022-03-29 | 7.96 | $8.18 | 27500 |
| 2022-03-28 | 7.93 | $8.14 | 24600 |
| 2022-03-25 | 7.90 | $8.20 | 17600 |
| 2022-03-24 | 7.86 | $7.91 | 22000 |
| 2022-03-23 | 7.85 | $8.26 | 7500 |
| 2022-03-22 | 7.80 | $8.42 | 49600 |
| 2022-03-21 | 7.73 | $8.32 | 61400 |
| 2022-03-18 | 7.66 | $7.82 | 26400 |
| 2022-03-17 | 7.64 | $7.56 | 4600 |
| 2022-03-16 | 7.64 | $7.32 | 16200 |
| 2022-03-15 | 7.67 | $7.31 | 31400 |
| 2022-03-14 | 7.69 | $7.32 | 97200 |
| 2022-03-11 | 7.72 | $7.90 | 41200 |
| 2022-03-10 | 7.68 | $8.24 | 162800 |
| 2022-03-09 | 7.60 | $7.91 | 12700 |
| 2022-03-08 | 7.56 | $7.80 | 29000 |
| 2022-03-07 | 7.52 | $7.79 | 13300 |
| 2022-03-04 | 7.47 | $7.73 | 5600 |
| 2022-03-03 | 7.43 | $7.77 | 13100 |
| 2022-03-02 | 7.39 | $7.53 | 25400 |
| 2022-03-01 | 7.36 | $7.56 | 25700 |
| 2022-02-28 | 7.32 | $7.74 | 31600 |
| 2022-02-25 | 7.27 | $7.73 | 43200 |
| 2022-02-24 | 7.21 | $7.50 | 59400 |
| 2022-02-23 | 7.16 | $7.34 | 80000 |
| 2022-02-22 | 7.13 | $7.26 | 13000 |
| 2022-02-18 | 7.11 | $7.31 | 10400 |
| 2022-02-17 | 7.07 | $7.25 | 10000 |
| 2022-02-16 | 7.04 | $7.45 | 10300 |
| 2022-02-15 | 6.98 | $7.33 | 34200 |
| 2022-02-14 | 6.93 | $7.12 | 52400 |
| 2022-02-11 | 6.91 | $7.11 | 77400 |
| 2022-02-10 | 6.88 | $6.90 | 88300 |
| 2022-02-09 | 6.87 | $6.99 | 15900 |
| 2022-02-08 | 6.85 | $7.01 | 19500 |
| 2022-02-07 | 6.83 | $7.18 | 9400 |
| 2022-02-04 | 6.79 | $6.97 | 5800 |
| 2022-02-03 | 6.77 | $7.03 | 9000 |
| 2022-02-02 | 6.74 | $6.96 | 17100 |
| 2022-02-01 | 6.71 | $7.06 | 30300 |
| 2022-01-31 | 6.67 | $6.81 | 14400 |
| 2022-01-28 | 6.66 | $6.66 | 14800 |
| 2022-01-27 | 6.66 | $6.61 | 22800 |
| 2022-01-26 | 6.66 | $6.66 | 53600 |
| 2022-01-25 | 6.66 | $6.63 | 29200 |
| 2022-01-24 | 6.66 | $6.36 | 49700 |
| 2022-01-21 | 6.68 | $6.47 | 94200 |
| 2022-01-20 | 6.70 | $6.70 | 9900 |
| 2022-01-19 | 6.69 | $6.75 | 21100 |
| 2022-01-18 | 6.68 | $6.78 | 17300 |
| 2022-01-14 | 6.66 | $7.03 | 41400 |
| 2022-01-13 | 6.61 | $6.82 | 23100 |
| 2022-01-12 | 6.59 | $6.71 | 6700 |
| 2022-01-11 | 6.57 | $6.71 | 11100 |
| 2022-01-10 | 6.55 | $6.77 | 18200 |
| 2022-01-07 | 6.53 | $6.59 | 11000 |
| 2022-01-06 | 6.52 | $6.56 | 10100 |
| 2022-01-05 | 6.51 | $6.59 | 19000 |
| 2022-01-04 | 6.50 | $6.47 | 38400 |
| 2022-01-03 | 6.51 | $6.57 | 25100 |
| 2021-12-31 | 6.51 | $6.56 | 5600 |
| 2021-12-30 | 6.51 | $6.56 | 8500 |
| 2021-12-29 | 6.51 | $6.54 | 79400 |
| 2021-12-28 | 6.51 | $6.60 | 12900 |
| 2021-12-27 | 6.50 | $6.41 | 51200 |
| 2021-12-23 | 6.52 | $6.45 | 7300 |
| 2021-12-22 | 6.53 | $6.40 | 8300 |
| 2021-12-21 | 6.55 | $6.49 | 9400 |
| 2021-12-20 | 6.56 | $6.55 | 5600 |
| 2021-12-17 | 6.57 | $6.54 | 3100 |
| 2021-12-16 | 6.58 | $6.50 | 39500 |
| 2021-12-15 | 6.59 | $6.32 | 17700 |
| 2021-12-14 | 6.63 | $6.34 | 31500 |
| 2021-12-13 | 6.66 | $6.42 | 88800 |
| 2021-12-10 | 6.69 | $6.60 | 108800 |
| 2021-12-09 | 6.71 | $6.11 | 115400 |
| 2021-12-08 | 6.77 | $7.13 | 13100 |
| 2021-12-07 | 6.74 | $6.89 | 3300 |
| 2021-12-06 | 6.74 | $6.96 | 8900 |
| 2021-12-03 | 6.73 | $6.60 | 7600 |
| 2021-12-02 | 6.75 | $6.55 | 14000 |
| 2021-12-01 | 6.78 | $6.55 | 8500 |
| 2021-11-30 | 6.81 | $6.64 | 11900 |
| 2021-11-29 | 6.84 | $6.65 | 1400 |
| 2021-11-26 | 6.86 | $6.74 | 1600 |
| 2021-11-24 | 6.88 | $6.74 | 3200 |
| 2021-11-23 | 6.89 | $6.65 | 6300 |
| 2021-11-22 | 6.92 | $6.72 | 7200 |
| 2021-11-19 | 6.94 | $6.65 | 8000 |
| 2021-11-18 | 6.96 | $6.85 | 4100 |
| 2021-11-17 | 6.97 | $6.77 | 8900 |
| 2021-11-16 | 6.98 | $6.93 | 1800 |
| 2021-11-15 | 6.98 | $6.88 | 4400 |
| 2021-11-12 | 6.99 | $7.12 | 10100 |
| 2021-11-11 | 6.96 | $7.19 | 13900 |
| 2021-11-10 | 6.94 | $7.21 | 7300 |
| 2021-11-09 | 6.90 | $7.01 | 3600 |
| 2021-11-08 | 6.89 | $7.16 | 7800 |
| 2021-11-05 | 6.86 | $7.25 | 39800 |
| 2021-11-04 | 6.82 | $6.90 | 5700 |
| 2021-11-03 | 6.81 | $6.91 | 8700 |
| 2021-11-02 | 6.80 | $6.88 | 3800 |
| 2021-11-01 | 6.79 | $6.81 | 1700 |
| 2021-10-29 | 6.79 | $6.76 | 3500 |
| 2021-10-28 | 6.80 | $6.68 | 3200 |
| 2021-10-27 | 6.81 | $6.69 | 9600 |
| 2021-10-26 | 6.83 | $6.84 | 9000 |
| 2021-10-25 | 6.83 | $6.78 | 1700 |
| 2021-10-22 | 6.84 | $6.72 | 5200 |
| 2021-10-21 | 6.86 | $6.75 | 6000 |
| 2021-10-20 | 6.88 | $6.91 | 900 |
| 2021-10-19 | 6.88 | $6.96 | 1800 |
| 2021-10-18 | 6.87 | $6.73 | 5400 |
| 2021-10-15 | 6.90 | $6.91 | 7500 |
| 2021-10-14 | 6.90 | $6.91 | 2800 |
| 2021-10-13 | 6.92 | $6.87 | 1500 |
| 2021-10-12 | 6.93 | $6.86 | 4400 |
| 2021-10-11 | 6.95 | $6.61 | 2600 |
| 2021-10-08 | 6.99 | $6.77 | 1100 |
| 2021-10-07 | 7.03 | $6.87 | 1600 |
| 2021-10-06 | 7.06 | $6.76 | 11600 |
| 2021-10-05 | 7.10 | $6.83 | 2500 |
| 2021-10-04 | 7.13 | $6.94 | 4200 |
| 2021-10-01 | 7.16 | $7.04 | 2800 |
| 2021-09-30 | 7.18 | $7.02 | 7600 |
| 2021-09-29 | 7.19 | $7.08 | 6200 |
| 2021-09-28 | 7.21 | $7.07 | 4300 |
| 2021-09-27 | 7.22 | $7.15 | 3000 |
| 2021-09-24 | 7.22 | $7.10 | 8800 |
| 2021-09-23 | 7.23 | $7.01 | 8100 |
| 2021-09-22 | 7.25 | $6.99 | 12000 |
| 2021-09-21 | 7.26 | $7.22 | 11700 |
| 2021-09-20 | 7.26 | $7.24 | 22200 |
| 2021-09-17 | 7.25 | $7.64 | 36500 |
| 2021-09-16 | 7.19 | $7.32 | 11500 |
| 2021-09-15 | 7.17 | $7.23 | 14800 |
| 2021-09-14 | 7.15 | $7.13 | 5900 |
| 2021-09-13 | 7.14 | $7.27 | 8500 |
| 2021-09-10 | 7.12 | $7.53 | 25600 |
| 2021-09-09 | 7.07 | $7.69 | 68100 |
| 2021-09-08 | 7.01 | $7.36 | 18400 |
| 2021-09-07 | 6.97 | $7.34 | 73900 |
| 2021-09-03 | 6.93 | $6.95 | 5100 |
| 2021-09-02 | 6.93 | $6.84 | 10500 |
| 2021-09-01 | 6.94 | $6.96 | 15400 |
| 2021-08-31 | 6.94 | $7.07 | 5000 |
| 2021-08-30 | 6.92 | $7.01 | 2700 |
| 2021-08-27 | 6.91 | $7.00 | 4800 |
| 2021-08-26 | 6.90 | $6.88 | 7700 |
| 2021-08-25 | 6.91 | $6.73 | 3700 |
| 2021-08-24 | 6.93 | $6.79 | 5500 |
| 2021-08-23 | 6.94 | $7.04 | 3700 |
| 2021-08-20 | 6.93 | $6.99 | 13100 |
| 2021-08-19 | 6.93 | $6.66 | 7100 |
| 2021-08-18 | 6.96 | $6.79 | 27800 |
| 2021-08-17 | 6.98 | $6.54 | 31500 |
| 2021-08-16 | 7.03 | $7.16 | 15900 |
| 2021-08-13 | 7.01 | $7.42 | 28300 |
| 2021-08-12 | 6.96 | $7.28 | 146900 |
| 2021-08-11 | 6.93 | $7.19 | 15900 |
| 2021-08-10 | 6.90 | $6.86 | 7600 |
| 2021-08-09 | 6.90 | $6.81 | 8200 |
| 2021-08-06 | 6.90 | $6.75 | 17500 |
| 2021-08-05 | 6.91 | $6.84 | 2400 |
| 2021-08-04 | 6.91 | $6.72 | 11600 |
| 2021-08-03 | 6.92 | $6.68 | 24900 |
| 2021-08-02 | 6.93 | $6.97 | 10200 |
| 2021-07-30 | 6.92 | $7.07 | 13000 |
| 2021-07-29 | 6.89 | $7.04 | 10300 |
| 2021-07-28 | 6.86 | $7.19 | 59000 |
| 2021-07-27 | 6.81 | $7.01 | 11200 |
| 2021-07-26 | 6.77 | $7.15 | 15800 |
| 2021-07-23 | 6.72 | $7.20 | 20500 |
| 2021-07-22 | 6.66 | $7.14 | 25700 |
| 2021-07-21 | 6.60 | $7.03 | 75100 |
| 2021-07-20 | 6.55 | $6.61 | 38000 |
| 2021-07-19 | 6.53 | $6.40 | 37600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
18.27
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.27
Average
9.54
Maximum
30.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.27 | $18.27 | 274200 |
| 2026-07-15 | 18.26 | $18.33 | 218804 |
| 2026-07-14 | 18.22 | $18.37 | 244500 |
| 2026-07-13 | 18.17 | $18.35 | 285100 |
| 2026-07-10 | 18.12 | $18.85 | 195031 |
| 2026-07-09 | 17.95 | $18.48 | 217142 |
| 2026-07-08 | 17.83 | $18.31 | 240900 |
| 2026-07-07 | 17.73 | $18.29 | 330142 |
| 2026-07-06 | 17.62 | $18.85 | 292904 |
| 2026-07-02 | 17.38 | $18.39 | 317751 |
| 2026-07-01 | 17.19 | $17.83 | 294720 |
| 2026-06-30 | 17.09 | $18.00 | 404500 |
| 2026-06-29 | 16.94 | $18.06 | 410500 |
| 2026-06-26 | 16.76 | $17.89 | 2.3M |
| 2026-06-25 | 16.58 | $16.99 | 434100 |
| 2026-06-24 | 16.58 | $16.64 | 300476 |
| 2026-06-23 | 16.65 | $16.39 | 365100 |
| 2026-06-22 | 16.78 | $16.46 | 419824 |
| 2026-06-18 | 16.93 | $17.21 | 369544 |
| 2026-06-17 | 16.95 | $16.57 | 490400 |
| 2026-06-16 | 17.11 | $16.80 | 317712 |
| 2026-06-15 | 17.25 | $17.68 | 461516 |
| 2026-06-12 | 17.23 | $18.48 | 309900 |
| 2026-06-11 | 17.05 | $19.37 | 486758 |
| 2026-06-10 | 16.65 | $17.16 | 282653 |
| 2026-06-09 | 16.66 | $18.02 | 325900 |
| 2026-06-08 | 16.50 | $17.41 | 241950 |
| 2026-06-05 | 16.44 | $17.30 | 282891 |
| 2026-06-04 | 16.41 | $18.14 | 485700 |
| 2026-06-03 | 16.20 | $16.91 | 256915 |
| 2026-06-02 | 16.23 | $17.19 | 305000 |
| 2026-06-01 | 16.21 | $17.02 | 526520 |
| 2026-05-29 | 16.24 | $17.24 | 509783 |
| 2026-05-28 | 16.23 | $16.82 | 400355 |
| 2026-05-27 | 16.32 | $16.87 | 643384 |
| 2026-05-26 | 16.43 | $16.65 | 576930 |
| 2026-05-22 | 16.61 | $16.41 | 410064 |
| 2026-05-21 | 16.88 | $15.87 | 437778 |
| 2026-05-20 | 17.32 | $15.92 | 414777 |
| 2026-05-19 | 17.83 | $15.69 | 856671 |
| 2026-05-18 | 18.48 | $16.26 | 670838 |
| 2026-05-15 | 19.13 | $16.27 | 761840 |
| 2026-05-14 | 19.88 | $17.41 | 2.5M |
| 2026-05-13 | 20.52 | $20.59 | 654300 |
| 2026-05-12 | 20.60 | $21.22 | 367300 |
| 2026-05-11 | 20.56 | $21.37 | 309634 |
| 2026-05-08 | 20.50 | $21.36 | 233900 |
| 2026-05-07 | 20.42 | $20.91 | 232900 |
| 2026-05-06 | 20.44 | $21.72 | 350047 |
| 2026-05-05 | 20.30 | $20.69 | 312500 |
| 2026-05-04 | 20.35 | $20.21 | 365754 |
| 2026-05-01 | 20.53 | $21.31 | 387200 |
| 2026-04-30 | 20.51 | $22.00 | 457700 |
| 2026-04-29 | 20.34 | $20.23 | 261200 |
| 2026-04-28 | 20.53 | $20.07 | 356300 |
| 2026-04-27 | 20.80 | $20.97 | 417100 |
| 2026-04-24 | 20.92 | $19.90 | 425200 |
| 2026-04-23 | 21.30 | $20.05 | 493300 |
| 2026-04-22 | 21.71 | $20.57 | 431500 |
| 2026-04-21 | 22.09 | $20.57 | 420300 |
| 2026-04-20 | 22.53 | $21.15 | 648000 |
| 2026-04-17 | 22.93 | $21.97 | 538400 |
| 2026-04-16 | 23.23 | $21.36 | 799200 |
| 2026-04-15 | 23.70 | $23.52 | 498200 |
| 2026-04-14 | 23.80 | $24.48 | 289300 |
| 2026-04-13 | 23.72 | $24.93 | 471900 |
| 2026-04-10 | 23.53 | $25.17 | 557300 |
| 2026-04-09 | 23.27 | $25.56 | 633800 |
| 2026-04-08 | 22.88 | $23.02 | 490600 |
| 2026-04-07 | 22.98 | $21.37 | 407100 |
| 2026-04-06 | 23.44 | $21.71 | 511100 |
| 2026-04-02 | 23.92 | $22.52 | 672600 |
| 2026-04-01 | 24.30 | $21.92 | 962800 |
| 2026-03-31 | 24.87 | $20.53 | 570900 |
| 2026-03-30 | 25.83 | $19.54 | 850800 |
| 2026-03-27 | 27.16 | $21.50 | 835200 |
| 2026-03-26 | 28.28 | $22.08 | 1.3M |
| 2026-03-25 | 29.45 | $26.03 | 846300 |
| 2026-03-24 | 29.97 | $27.32 | 1.0M |
| 2026-03-23 | 30.28 | $29.96 | 644900 |
| 2026-03-20 | 30.08 | $28.66 | 747200 |
| 2026-03-19 | 30.11 | $29.39 | 675500 |
| 2026-03-18 | 29.97 | $29.31 | 631100 |
| 2026-03-17 | 29.81 | $30.13 | 618500 |
| 2026-03-16 | 29.44 | $29.14 | 611500 |
| 2026-03-13 | 29.20 | $27.71 | 519500 |
| 2026-03-12 | 29.21 | $27.93 | 1.2M |
| 2026-03-11 | 29.16 | $29.97 | 763500 |
| 2026-03-10 | 28.65 | $30.56 | 1.4M |
| 2026-03-09 | 27.92 | $28.82 | 1.1M |
| 2026-03-06 | 27.43 | $26.19 | 626400 |
| 2026-03-05 | 27.40 | $28.25 | 747900 |
| 2026-03-04 | 26.91 | $29.12 | 884600 |
| 2026-03-03 | 26.14 | $27.97 | 740200 |
| 2026-03-02 | 25.49 | $27.58 | 815300 |
| 2026-02-27 | 24.79 | $25.94 | 331000 |
| 2026-02-26 | 24.32 | $25.90 | 295900 |
| 2026-02-25 | 23.77 | $25.24 | 357600 |
| 2026-02-24 | 23.25 | $25.06 | 327800 |
| 2026-02-23 | 22.69 | $23.56 | 438000 |
| 2026-02-20 | 22.34 | $24.32 | 477800 |
| 2026-02-19 | 21.77 | $24.16 | 532200 |
| 2026-02-18 | 21.14 | $23.52 | 1.0M |
| 2026-02-17 | 20.53 | $21.41 | 456000 |
| 2026-02-13 | 20.26 | $19.83 | 499900 |
| 2026-02-12 | 20.28 | $20.77 | 880500 |
| 2026-02-11 | 20.10 | $18.98 | 333600 |
| 2026-02-10 | 20.27 | $19.68 | 214900 |
| 2026-02-09 | 20.31 | $19.89 | 346000 |
| 2026-02-06 | 20.31 | $19.59 | 293600 |
| 2026-02-05 | 20.37 | $18.03 | 316300 |
| 2026-02-04 | 20.76 | $18.65 | 361400 |
| 2026-02-03 | 21.08 | $20.33 | 369800 |
| 2026-02-02 | 21.09 | $19.48 | 318400 |
| 2026-01-30 | 21.27 | $18.49 | 347500 |
| 2026-01-29 | 21.67 | $19.05 | 406000 |
| 2026-01-28 | 22.02 | $19.53 | 396500 |
| 2026-01-27 | 22.31 | $21.28 | 271700 |
| 2026-01-26 | 22.26 | $20.50 | 767400 |
| 2026-01-23 | 22.35 | $21.64 | 462100 |
| 2026-01-22 | 22.21 | $21.17 | 471900 |
| 2026-01-21 | 22.12 | $22.12 | 431000 |
| 2026-01-20 | 21.81 | $21.41 | 438100 |
| 2026-01-16 | 21.58 | $22.18 | 517800 |
| 2026-01-15 | 21.13 | $21.75 | 609700 |
| 2026-01-14 | 20.69 | $22.30 | 2.0M |
| 2026-01-13 | 20.05 | $19.25 | 590300 |
| 2026-01-12 | 19.93 | $19.77 | 741700 |
| 2026-01-09 | 19.66 | $18.41 | 435000 |
| 2026-01-08 | 19.63 | $18.80 | 846500 |
| 2026-01-07 | 19.49 | $18.22 | 477300 |
| 2026-01-06 | 19.44 | $18.96 | 669800 |
| 2026-01-05 | 19.20 | $19.23 | 686700 |
| 2026-01-02 | 18.86 | $18.75 | 902500 |
| 2025-12-31 | 18.54 | $18.94 | 502800 |
| 2025-12-30 | 18.12 | $19.68 | 448000 |
| 2025-12-29 | 17.45 | $19.41 | 489900 |
| 2025-12-26 | 16.72 | $19.40 | 662300 |
| 2025-12-24 | 15.86 | $19.52 | 404300 |
| 2025-12-23 | 14.82 | $18.93 | 1.1M |
| 2025-12-22 | 13.72 | $18.23 | 1.2M |
| 2025-12-19 | 12.59 | $16.61 | 1.4M |
| 2025-12-18 | 11.61 | $14.37 | 3.3M |
| 2025-12-17 | 10.95 | $10.99 | 514900 |
| 2025-12-16 | 10.88 | $11.90 | 666300 |
| 2025-12-15 | 10.61 | $11.20 | 188000 |
| 2025-12-12 | 10.44 | $11.16 | 242200 |
| 2025-12-11 | 10.25 | $11.33 | 344700 |
| 2025-12-10 | 9.99 | $10.94 | 354700 |
| 2025-12-09 | 9.77 | $10.64 | 296500 |
| 2025-12-08 | 9.58 | $10.39 | 292900 |
| 2025-12-05 | 9.41 | $10.22 | 333700 |
| 2025-12-04 | 9.25 | $9.98 | 135200 |
| 2025-12-03 | 9.12 | $9.85 | 104500 |
| 2025-12-02 | 8.99 | $9.61 | 151000 |
| 2025-12-01 | 8.90 | $9.51 | 296600 |
| 2025-11-28 | 8.81 | $9.74 | 121800 |
| 2025-11-26 | 8.66 | $9.86 | 276400 |
| 2025-11-25 | 8.47 | $9.43 | 232300 |
| 2025-11-24 | 8.34 | $9.26 | 324400 |
| 2025-11-21 | 8.23 | $8.94 | 452600 |
| 2025-11-20 | 8.18 | $8.42 | 361700 |
| 2025-11-19 | 8.23 | $8.41 | 162600 |
| 2025-11-18 | 8.29 | $8.32 | 235600 |
| 2025-11-17 | 8.39 | $8.35 | 256800 |
| 2025-11-14 | 8.51 | $8.54 | 188700 |
| 2025-11-13 | 8.61 | $8.62 | 174400 |
| 2025-11-12 | 8.71 | $8.89 | 141600 |
| 2025-11-11 | 8.78 | $8.93 | 146900 |
| 2025-11-10 | 8.86 | $8.83 | 216500 |
| 2025-11-07 | 8.98 | $8.83 | 190900 |
| 2025-11-06 | 9.12 | $8.85 | 215200 |
| 2025-11-05 | 9.28 | $9.15 | 300700 |
| 2025-11-04 | 9.41 | $8.85 | 313100 |
| 2025-11-03 | 9.64 | $9.14 | 257500 |
| 2025-10-31 | 9.84 | $9.40 | 248800 |
| 2025-10-30 | 10.02 | $9.30 | 410000 |
| 2025-10-29 | 10.26 | $9.55 | 572900 |
| 2025-10-28 | 10.49 | $10.12 | 263000 |
| 2025-10-27 | 10.64 | $10.27 | 499200 |
| 2025-10-24 | 10.78 | $10.17 | 481600 |
| 2025-10-23 | 10.97 | $10.39 | 943000 |
| 2025-10-22 | 11.15 | $10.80 | 951400 |
| 2025-10-21 | 11.28 | $11.47 | 345500 |
| 2025-10-20 | 11.28 | $11.00 | 497500 |
| 2025-10-17 | 11.39 | $10.62 | 321900 |
| 2025-10-16 | 11.59 | $11.15 | 291700 |
| 2025-10-15 | 11.72 | $11.66 | 191900 |
| 2025-10-14 | 11.77 | $11.92 | 196600 |
| 2025-10-13 | 11.77 | $11.78 | 147600 |
| 2025-10-10 | 11.80 | $11.51 | 266400 |
| 2025-10-09 | 11.89 | $11.99 | 188900 |
| 2025-10-08 | 11.90 | $12.01 | 376600 |
| 2025-10-07 | 11.91 | $12.43 | 208400 |
| 2025-10-06 | 11.83 | $12.36 | 197500 |
| 2025-10-03 | 11.75 | $12.06 | 238500 |
| 2025-10-02 | 11.73 | $12.43 | 205500 |
| 2025-10-01 | 11.63 | $12.43 | 275600 |
| 2025-09-30 | 11.52 | $12.49 | 342900 |
| 2025-09-29 | 11.38 | $12.17 | 269100 |
| 2025-09-26 | 11.28 | $11.85 | 192600 |
| 2025-09-25 | 11.25 | $11.86 | 296000 |
| 2025-09-24 | 11.21 | $12.04 | 333400 |
| 2025-09-23 | 11.13 | $12.34 | 261100 |
| 2025-09-22 | 10.98 | $12.02 | 364100 |
| 2025-09-19 | 10.88 | $11.40 | 406200 |
| 2025-09-18 | 10.90 | $11.50 | 262600 |
| 2025-09-17 | 10.91 | $10.90 | 307800 |
| 2025-09-16 | 11.05 | $11.23 | 331800 |
| 2025-09-15 | 11.16 | $11.03 | 736800 |
| 2025-09-12 | 11.33 | $11.15 | 307400 |
| 2025-09-11 | 11.51 | $11.28 | 357100 |
| 2025-09-10 | 11.70 | $11.12 | 385300 |
| 2025-09-09 | 11.96 | $11.04 | 401700 |
| 2025-09-08 | 12.29 | $11.39 | 642800 |
| 2025-09-05 | 12.60 | $11.62 | 632400 |
| 2025-09-04 | 12.92 | $12.11 | 471500 |
| 2025-09-03 | 13.19 | $12.11 | 716100 |
| 2025-09-02 | 13.51 | $12.38 | 923100 |
| 2025-08-29 | 13.83 | $12.95 | 710200 |
| 2025-08-28 | 14.08 | $13.42 | 405900 |
| 2025-08-27 | 14.28 | $13.42 | 448200 |
| 2025-08-26 | 14.51 | $13.94 | 652000 |
| 2025-08-25 | 14.67 | $13.25 | 967800 |
| 2025-08-22 | 15.00 | $14.23 | 673700 |
| 2025-08-21 | 15.18 | $13.54 | 390400 |
| 2025-08-20 | 15.54 | $13.22 | 825200 |
| 2025-08-19 | 16.01 | $13.09 | 958200 |
| 2025-08-18 | 16.60 | $14.21 | 1.0M |
| 2025-08-15 | 17.03 | $13.68 | 2.0M |
| 2025-08-14 | 17.65 | $13.51 | 3.6M |
| 2025-08-13 | 18.39 | $19.73 | 818700 |
| 2025-08-12 | 17.93 | $19.48 | 1.1M |
| 2025-08-11 | 17.44 | $18.51 | 2.0M |
| 2025-08-08 | 17.08 | $17.66 | 529000 |
| 2025-08-07 | 16.82 | $16.56 | 465900 |
| 2025-08-06 | 16.75 | $17.11 | 380200 |
| 2025-08-05 | 16.55 | $17.44 | 646400 |
| 2025-08-04 | 16.24 | $17.46 | 906000 |
| 2025-08-01 | 15.87 | $15.51 | 589600 |
| 2025-07-31 | 15.84 | $15.54 | 270300 |
| 2025-07-30 | 15.80 | $15.21 | 202800 |
| 2025-07-29 | 15.81 | $15.05 | 483900 |
| 2025-07-28 | 15.86 | $15.31 | 471400 |
| 2025-07-25 | 15.85 | $15.47 | 314900 |
| 2025-07-24 | 15.81 | $15.36 | 297700 |
| 2025-07-23 | 15.77 | $15.38 | 416300 |
| 2025-07-22 | 15.71 | $15.55 | 709900 |
| 2025-07-21 | 15.60 | $15.78 | 677100 |
| 2025-07-18 | 15.42 | $16.13 | 465200 |
| 2025-07-17 | 15.13 | $15.60 | 421800 |
| 2025-07-16 | 14.90 | $15.26 | 499400 |
| 2025-07-15 | 14.69 | $15.14 | 938500 |
| 2025-07-14 | 14.47 | $14.65 | 2.0M |
| 2025-07-11 | 14.31 | $13.52 | 1.1M |
| 2025-07-10 | 14.36 | $13.52 | 297100 |
| 2025-07-09 | 14.41 | $14.19 | 272600 |
| 2025-07-08 | 14.32 | $13.78 | 285500 |
| 2025-07-07 | 14.30 | $13.86 | 518400 |
| 2025-07-03 | 14.24 | $14.00 | 328300 |
| 2025-07-02 | 14.15 | $14.54 | 451300 |
| 2025-07-01 | 13.91 | $13.83 | 337800 |
| 2025-06-30 | 13.78 | $13.88 | 478400 |
| 2025-06-27 | 13.61 | $13.95 | 467200 |
| 2025-06-26 | 13.39 | $13.22 | 253800 |
| 2025-06-25 | 13.28 | $13.08 | 356300 |
| 2025-06-24 | 13.18 | $13.35 | 373700 |
| 2025-06-23 | 12.99 | $12.65 | 297900 |
| 2025-06-20 | 12.92 | $12.34 | 155400 |
| 2025-06-18 | 12.89 | $12.35 | 210400 |
| 2025-06-17 | 12.85 | $12.59 | 282600 |
| 2025-06-16 | 12.74 | $13.21 | 471200 |
| 2025-06-13 | 12.48 | $12.64 | 297200 |
| 2025-06-12 | 12.29 | $12.31 | 244800 |
| 2025-06-11 | 12.12 | $12.05 | 226300 |
| 2025-06-10 | 11.98 | $11.64 | 153400 |
| 2025-06-09 | 11.90 | $11.75 | 195500 |
| 2025-06-06 | 11.76 | $11.76 | 150800 |
| 2025-06-05 | 11.60 | $11.69 | 140400 |
| 2025-06-04 | 11.42 | $11.96 | 193000 |
| 2025-06-03 | 11.14 | $11.47 | 376800 |
| 2025-06-02 | 10.91 | $11.22 | 304200 |
| 2025-05-30 | 10.69 | $11.19 | 142500 |
| 2025-05-29 | 10.44 | $11.26 | 211700 |
| 2025-05-28 | 10.12 | $10.45 | 179600 |
| 2025-05-27 | 9.92 | $10.16 | 371100 |
| 2025-05-23 | 9.74 | $10.45 | 136300 |
| 2025-05-22 | 9.46 | $10.01 | 108200 |
| 2025-05-21 | 9.22 | $10.15 | 184300 |
| 2025-05-20 | 8.91 | $10.19 | 335700 |
| 2025-05-19 | 8.53 | $10.82 | 433900 |
| 2025-05-16 | 7.96 | $9.61 | 301300 |
| 2025-05-15 | 7.55 | $9.79 | 1.6M |
| 2025-05-14 | 7.03 | $7.35 | 178400 |
| 2025-05-13 | 6.94 | $7.41 | 70400 |
| 2025-05-12 | 6.82 | $7.03 | 54900 |
| 2025-05-09 | 6.76 | $6.87 | 34100 |
| 2025-05-08 | 6.73 | $6.99 | 32000 |
| 2025-05-07 | 6.66 | $6.70 | 20800 |
| 2025-05-06 | 6.65 | $6.66 | 61300 |
| 2025-05-05 | 6.64 | $6.88 | 33000 |
| 2025-05-02 | 6.59 | $7.10 | 69400 |
| 2025-05-01 | 6.47 | $6.93 | 20800 |
| 2025-04-30 | 6.38 | $6.74 | 40800 |
| 2025-04-29 | 6.31 | $6.93 | 61900 |
| 2025-04-28 | 6.19 | $6.79 | 43500 |
| 2025-04-25 | 6.08 | $6.71 | 22100 |
| 2025-04-24 | 5.97 | $6.70 | 48800 |
| 2025-04-23 | 5.85 | $6.65 | 173400 |
| 2025-04-22 | 5.72 | $6.03 | 58100 |
| 2025-04-21 | 5.71 | $5.92 | 54800 |
| 2025-04-17 | 5.71 | $6.09 | 50700 |
| 2025-04-16 | 5.69 | $5.91 | 41900 |
| 2025-04-15 | 5.70 | $6.01 | 47600 |
| 2025-04-14 | 5.69 | $5.96 | 68200 |
| 2025-04-11 | 5.70 | $5.83 | 52100 |
| 2025-04-10 | 5.74 | $5.78 | 71400 |
| 2025-04-09 | 5.80 | $6.07 | 114900 |
| 2025-04-08 | 5.82 | $5.60 | 111900 |
| 2025-04-07 | 5.93 | $5.68 | 200500 |
| 2025-04-04 | 6.06 | $5.72 | 199300 |
| 2025-04-03 | 6.19 | $6.09 | 106300 |
| 2025-04-02 | 6.28 | $6.61 | 58700 |
| 2025-04-01 | 6.27 | $6.42 | 60900 |
| 2025-03-31 | 6.30 | $6.29 | 91400 |
| 2025-03-28 | 6.37 | $6.50 | 86800 |
| 2025-03-27 | 6.41 | $6.71 | 41400 |
| 2025-03-26 | 6.42 | $6.73 | 28900 |
| 2025-03-25 | 6.42 | $6.87 | 71800 |
| 2025-03-24 | 6.41 | $6.90 | 69000 |
| 2025-03-21 | 6.38 | $6.65 | 79300 |
| 2025-03-20 | 6.41 | $6.98 | 70200 |
| 2025-03-19 | 6.38 | $7.10 | 69500 |
| 2025-03-18 | 6.33 | $6.90 | 67500 |
| 2025-03-17 | 6.31 | $6.89 | 72400 |
| 2025-03-14 | 6.29 | $6.66 | 106500 |
| 2025-03-13 | 6.33 | $6.42 | 87100 |
| 2025-03-12 | 6.43 | $6.56 | 139900 |
| 2025-03-11 | 6.53 | $6.55 | 93600 |
| 2025-03-10 | 6.64 | $6.41 | 170200 |
| 2025-03-07 | 6.82 | $6.65 | 179100 |
| 2025-03-06 | 6.97 | $6.72 | 115100 |
| 2025-03-05 | 7.14 | $6.87 | 167700 |
| 2025-03-04 | 7.32 | $6.67 | 344800 |
| 2025-03-03 | 7.56 | $6.70 | 221400 |
| 2025-02-28 | 7.85 | $7.14 | 150300 |
| 2025-02-27 | 8.09 | $7.07 | 217700 |
| 2025-02-26 | 8.40 | $7.17 | 287700 |
| 2025-02-25 | 8.73 | $7.29 | 234100 |
| 2025-02-24 | 9.10 | $7.45 | 338800 |
| 2025-02-21 | 9.49 | $7.92 | 284700 |
| 2025-02-20 | 9.85 | $8.24 | 186600 |
| 2025-02-19 | 10.20 | $8.59 | 266800 |
| 2025-02-18 | 10.54 | $8.27 | 536400 |
| 2025-02-14 | 10.99 | $8.63 | 1.4M |
| 2025-02-13 | 11.43 | $10.59 | 291700 |
| 2025-02-12 | 11.54 | $11.14 | 114700 |
| 2025-02-11 | 11.53 | $10.92 | 179200 |
| 2025-02-10 | 11.57 | $10.74 | 222600 |
| 2025-02-07 | 11.65 | $11.03 | 119200 |
| 2025-02-06 | 11.68 | $11.27 | 236800 |
| 2025-02-05 | 11.65 | $11.91 | 259400 |
| 2025-02-04 | 11.48 | $11.37 | 228500 |
| 2025-02-03 | 11.39 | $11.42 | 294700 |
| 2025-01-31 | 11.27 | $11.67 | 436300 |
| 2025-01-30 | 11.07 | $11.10 | 147600 |
| 2025-01-29 | 10.95 | $11.10 | 122700 |
| 2025-01-28 | 10.81 | $11.12 | 194100 |
| 2025-01-27 | 10.63 | $11.06 | 333500 |
| 2025-01-24 | 10.44 | $11.14 | 268800 |
| 2025-01-23 | 10.19 | $11.24 | 417300 |
| 2025-01-22 | 9.87 | $10.65 | 360400 |
| 2025-01-21 | 9.63 | $10.81 | 587500 |
| 2025-01-17 | 9.31 | $10.29 | 283400 |
| 2025-01-16 | 9.04 | $10.17 | 574800 |
| 2025-01-15 | 8.75 | $8.94 | 181800 |
| 2025-01-14 | 8.68 | $8.86 | 202500 |
| 2025-01-13 | 8.61 | $8.49 | 98800 |
| 2025-01-10 | 8.60 | $8.45 | 120700 |
| 2025-01-08 | 8.60 | $8.50 | 149000 |
| 2025-01-07 | 8.58 | $8.52 | 186800 |
| 2025-01-06 | 8.56 | $8.49 | 251900 |
| 2025-01-03 | 8.54 | $8.70 | 212400 |
| 2025-01-02 | 8.47 | $8.64 | 226600 |
| 2024-12-31 | 8.40 | $8.54 | 241200 |
| 2024-12-30 | 8.33 | $8.55 | 255800 |
| 2024-12-27 | 8.26 | $8.75 | 312300 |
| 2024-12-26 | 8.12 | $8.75 | 494500 |
| 2024-12-24 | 7.96 | $8.38 | 258800 |
| 2024-12-23 | 7.86 | $8.00 | 184100 |
| 2024-12-20 | 7.82 | $8.15 | 526600 |
| 2024-12-19 | 7.74 | $7.50 | 61700 |
| 2024-12-18 | 7.78 | $7.40 | 93900 |
| 2024-12-17 | 7.85 | $7.86 | 35000 |
| 2024-12-16 | 7.83 | $7.87 | 43700 |
| 2024-12-13 | 7.81 | $7.64 | 31600 |
| 2024-12-12 | 7.83 | $7.63 | 15100 |
| 2024-12-11 | 7.86 | $7.74 | 25700 |
| 2024-12-10 | 7.86 | $7.60 | 47700 |
| 2024-12-09 | 7.90 | $7.76 | 26600 |
| 2024-12-06 | 7.90 | $7.90 | 40500 |
| 2024-12-05 | 7.88 | $7.84 | 51400 |
| 2024-12-04 | 7.87 | $7.89 | 37300 |
| 2024-12-03 | 7.84 | $7.90 | 39900 |
| 2024-12-02 | 7.80 | $7.90 | 171500 |
| 2024-11-29 | 7.76 | $7.76 | 72200 |
| 2024-11-27 | 7.73 | $7.74 | 22800 |
| 2024-11-26 | 7.71 | $7.72 | 12500 |
| 2024-11-25 | 7.69 | $7.71 | 57500 |
| 2024-11-22 | 7.66 | $7.70 | 199800 |
| 2024-11-21 | 7.63 | $7.47 | 68200 |
| 2024-11-20 | 7.64 | $7.72 | 30100 |
| 2024-11-19 | 7.61 | $7.46 | 38700 |
| 2024-11-18 | 7.61 | $7.53 | 60600 |
| 2024-11-15 | 7.61 | $7.50 | 68700 |
| 2024-11-14 | 7.61 | $7.60 | 115700 |
| 2024-11-13 | 7.58 | $7.73 | 89200 |
| 2024-11-12 | 7.53 | $7.70 | 152300 |
| 2024-11-11 | 7.46 | $7.53 | 88400 |
| 2024-11-08 | 7.43 | $7.47 | 47300 |
| 2024-11-07 | 7.40 | $7.48 | 57300 |
| 2024-11-06 | 7.36 | $7.36 | 34500 |
| 2024-11-05 | 7.34 | $7.35 | 11900 |
| 2024-11-04 | 7.32 | $7.30 | 62100 |
| 2024-11-01 | 7.30 | $7.25 | 43100 |
| 2024-10-31 | 7.29 | $7.30 | 166300 |
| 2024-10-30 | 7.27 | $7.17 | 15200 |
| 2024-10-29 | 7.27 | $7.20 | 8600 |
| 2024-10-28 | 7.26 | $7.22 | 30300 |
| 2024-10-25 | 7.25 | $7.19 | 16100 |
| 2024-10-24 | 7.23 | $7.20 | 14100 |
| 2024-10-23 | 7.22 | $7.19 | 16000 |
| 2024-10-22 | 7.20 | $7.22 | 17800 |
| 2024-10-21 | 7.17 | $7.22 | 58000 |
| 2024-10-18 | 7.14 | $7.33 | 37900 |
| 2024-10-17 | 7.07 | $7.34 | 19800 |
| 2024-10-16 | 7.00 | $7.34 | 116000 |
| 2024-10-15 | 6.90 | $7.18 | 28900 |
| 2024-10-14 | 6.83 | $7.13 | 51200 |
| 2024-10-11 | 6.76 | $7.16 | 229900 |
| 2024-10-10 | 6.66 | $6.98 | 32800 |
| 2024-10-09 | 6.59 | $6.90 | 15200 |
| 2024-10-08 | 6.53 | $6.89 | 30500 |
| 2024-10-07 | 6.46 | $6.70 | 51800 |
| 2024-10-04 | 6.41 | $6.64 | 28700 |
| 2024-10-03 | 6.37 | $6.28 | 26700 |
| 2024-10-02 | 6.41 | $6.19 | 51000 |
| 2024-10-01 | 6.46 | $6.29 | 12100 |
| 2024-09-30 | 6.51 | $6.52 | 16900 |
| 2024-09-27 | 6.51 | $6.61 | 23700 |
| 2024-09-26 | 6.50 | $6.40 | 23000 |
| 2024-09-25 | 6.53 | $6.36 | 10600 |
| 2024-09-24 | 6.57 | $6.29 | 28000 |
| 2024-09-23 | 6.63 | $6.35 | 30200 |
| 2024-09-20 | 6.70 | $6.42 | 34000 |
| 2024-09-19 | 6.75 | $6.48 | 25100 |
| 2024-09-18 | 6.81 | $6.47 | 30600 |
| 2024-09-17 | 6.87 | $6.73 | 36700 |
| 2024-09-16 | 6.89 | $6.87 | 10300 |
| 2024-09-13 | 6.88 | $6.84 | 32300 |
| 2024-09-12 | 6.88 | $6.80 | 40800 |
| 2024-09-11 | 6.88 | $6.66 | 33700 |
| 2024-09-10 | 6.91 | $6.70 | 11300 |
| 2024-09-09 | 6.94 | $6.78 | 62500 |
| 2024-09-06 | 6.95 | $6.43 | 42800 |
| 2024-09-05 | 7.04 | $6.71 | 21200 |
| 2024-09-04 | 7.09 | $6.94 | 10000 |
| 2024-09-03 | 7.09 | $7.01 | 86800 |
| 2024-08-30 | 7.07 | $7.02 | 111600 |
| 2024-08-29 | 7.05 | $7.00 | 30000 |
| 2024-08-28 | 7.03 | $7.06 | 24400 |
| 2024-08-27 | 6.98 | $6.92 | 16800 |
| 2024-08-26 | 6.96 | $7.00 | 35000 |
| 2024-08-23 | 6.92 | $6.92 | 38100 |
| 2024-08-22 | 6.89 | $6.91 | 18100 |
| 2024-08-21 | 6.85 | $6.95 | 36500 |
| 2024-08-20 | 6.80 | $6.88 | 10100 |
| 2024-08-19 | 6.75 | $6.86 | 21900 |
| 2024-08-16 | 6.69 | $7.00 | 45200 |
| 2024-08-15 | 6.60 | $6.70 | 54600 |
| 2024-08-14 | 6.55 | $6.92 | 82300 |
| 2024-08-13 | 6.45 | $6.52 | 66200 |
| 2024-08-12 | 6.41 | $6.49 | 35300 |
| 2024-08-09 | 6.38 | $6.76 | 64500 |
| 2024-08-08 | 6.27 | $6.15 | 27900 |
| 2024-08-07 | 6.28 | $6.42 | 43000 |
| 2024-08-06 | 6.24 | $6.26 | 35500 |
| 2024-08-05 | 6.22 | $6.39 | 77400 |
| 2024-08-02 | 6.17 | $6.53 | 96600 |
| 2024-08-01 | 6.08 | $6.77 | 195900 |
| 2024-07-31 | 5.92 | $6.19 | 35200 |
| 2024-07-30 | 5.87 | $6.08 | 23600 |
| 2024-07-29 | 5.82 | $6.19 | 26900 |
| 2024-07-26 | 5.75 | $6.27 | 48100 |
| 2024-07-25 | 5.64 | $5.85 | 21800 |
| 2024-07-24 | 5.61 | $5.73 | 42100 |
| 2024-07-23 | 5.61 | $5.92 | 21500 |
| 2024-07-22 | 5.56 | $5.77 | 45400 |
| 2024-07-19 | 5.53 | $5.38 | 20500 |
| 2024-07-18 | 5.59 | $5.35 | 28200 |
| 2024-07-17 | 5.66 | $5.47 | 56700 |
| 2024-07-16 | 5.72 | $5.65 | 33300 |
| 2024-07-15 | 5.75 | $5.76 | 30600 |
| 2024-07-12 | 5.76 | $6.12 | 25900 |
| 2024-07-11 | 5.70 | $5.85 | 20800 |
| 2024-07-10 | 5.69 | $5.45 | 22400 |
| 2024-07-09 | 5.76 | $5.61 | 12100 |
| 2024-07-08 | 5.81 | $5.56 | 18600 |
| 2024-07-05 | 5.89 | $5.65 | 28500 |
| 2024-07-03 | 5.95 | $5.66 | 9300 |
| 2024-07-02 | 6.02 | $5.89 | 30000 |
| 2024-07-01 | 6.06 | $5.80 | 17000 |
| 2024-06-28 | 6.12 | $6.00 | 10000 |
| 2024-06-27 | 6.15 | $6.08 | 20100 |
| 2024-06-26 | 6.17 | $6.00 | 11800 |
| 2024-06-25 | 6.20 | $6.11 | 25000 |
| 2024-06-24 | 6.22 | $6.10 | 22600 |
| 2024-06-21 | 6.25 | $6.34 | 31200 |
| 2024-06-20 | 6.22 | $6.09 | 20700 |
| 2024-06-18 | 6.25 | $6.37 | 38100 |
| 2024-06-17 | 6.22 | $6.10 | 45000 |
| 2024-06-14 | 6.25 | $6.24 | 79000 |
| 2024-06-13 | 6.25 | $6.30 | 49300 |
| 2024-06-12 | 6.23 | $6.30 | 24800 |
| 2024-06-11 | 6.22 | $6.48 | 29100 |
| 2024-06-10 | 6.16 | $6.22 | 28600 |
| 2024-06-07 | 6.15 | $6.30 | 21300 |
| 2024-06-06 | 6.12 | $6.46 | 22600 |
| 2024-06-05 | 6.05 | $6.39 | 36600 |
| 2024-06-04 | 5.99 | $6.31 | 36400 |
| 2024-06-03 | 5.93 | $6.36 | 38000 |
| 2024-05-31 | 5.86 | $6.27 | 56500 |
| 2024-05-30 | 5.79 | $6.56 | 39200 |
| 2024-05-29 | 5.65 | $6.31 | 32500 |
| 2024-05-28 | 5.54 | $6.29 | 91800 |
| 2024-05-24 | 5.43 | $6.39 | 742700 |
| 2024-05-23 | 5.27 | $4.99 | 91800 |
| 2024-05-22 | 5.39 | $5.23 | 34900 |
| 2024-05-21 | 5.48 | $5.64 | 61500 |
| 2024-05-20 | 5.50 | $5.30 | 42500 |
| 2024-05-17 | 5.60 | $5.28 | 43600 |
| 2024-05-16 | 5.72 | $5.41 | 44200 |
| 2024-05-15 | 5.83 | $5.51 | 76100 |
| 2024-05-14 | 5.95 | $5.35 | 81800 |
| 2024-05-13 | 6.12 | $5.52 | 79600 |
| 2024-05-10 | 6.28 | $6.25 | 29300 |
| 2024-05-09 | 6.32 | $6.41 | 16500 |
| 2024-05-08 | 6.33 | $6.45 | 10400 |
| 2024-05-07 | 6.33 | $6.61 | 19000 |
| 2024-05-06 | 6.31 | $6.44 | 24600 |
| 2024-05-03 | 6.31 | $6.25 | 19600 |
| 2024-05-02 | 6.36 | $6.64 | 29600 |
| 2024-05-01 | 6.34 | $6.43 | 8200 |
| 2024-04-30 | 6.36 | $6.48 | 20500 |
| 2024-04-29 | 6.37 | $6.62 | 57100 |
| 2024-04-26 | 6.36 | $6.46 | 27200 |
| 2024-04-25 | 6.39 | $6.41 | 8200 |
| 2024-04-24 | 6.43 | $6.63 | 11900 |
| 2024-04-23 | 6.43 | $6.45 | 32100 |
| 2024-04-22 | 6.47 | $6.38 | 19800 |
| 2024-04-19 | 6.54 | $6.52 | 18000 |
| 2024-04-18 | 6.59 | $6.67 | 39000 |
| 2024-04-17 | 6.62 | $6.52 | 21400 |
| 2024-04-16 | 6.68 | $6.50 | 18800 |
| 2024-04-15 | 6.77 | $6.42 | 31200 |
| 2024-04-12 | 6.89 | $6.73 | 21900 |
| 2024-04-11 | 6.96 | $6.61 | 34100 |
| 2024-04-10 | 7.07 | $6.69 | 54500 |
| 2024-04-09 | 7.19 | $7.14 | 22300 |
| 2024-04-08 | 7.23 | $7.06 | 50000 |
| 2024-04-05 | 7.30 | $7.28 | 18400 |
| 2024-04-04 | 7.33 | $7.36 | 45900 |
| 2024-04-03 | 7.35 | $7.44 | 36300 |
| 2024-04-02 | 7.36 | $7.60 | 48000 |
| 2024-04-01 | 7.34 | $7.42 | 53400 |
| 2024-03-28 | 7.35 | $7.32 | 24300 |
| 2024-03-27 | 7.39 | $7.10 | 31000 |
| 2024-03-26 | 7.48 | $7.24 | 62500 |
| 2024-03-25 | 7.56 | $7.10 | 75900 |
| 2024-03-22 | 7.69 | $7.42 | 24800 |
| 2024-03-21 | 7.77 | $7.52 | 15400 |
| 2024-03-20 | 7.84 | $7.53 | 48900 |
| 2024-03-19 | 7.92 | $7.53 | 38200 |
| 2024-03-18 | 8.01 | $7.70 | 60300 |
| 2024-03-15 | 8.08 | $7.61 | 228600 |
| 2024-03-14 | 8.19 | $8.10 | 21000 |
| 2024-03-13 | 8.21 | $8.13 | 37800 |
| 2024-03-12 | 8.22 | $8.15 | 42400 |
| 2024-03-11 | 8.23 | $8.20 | 37900 |
| 2024-03-08 | 8.24 | $8.24 | 8200 |
| 2024-03-07 | 8.23 | $8.25 | 33500 |
| 2024-03-06 | 8.22 | $8.24 | 37900 |
| 2024-03-05 | 8.22 | $8.30 | 71600 |
| 2024-03-04 | 8.20 | $8.20 | 62900 |
| 2024-03-01 | 8.19 | $8.15 | 24100 |
| 2024-02-29 | 8.20 | $8.13 | 26700 |
| 2024-02-28 | 8.21 | $8.14 | 18500 |
| 2024-02-27 | 8.22 | $8.18 | 33600 |
| 2024-02-26 | 8.23 | $8.20 | 66000 |
| 2024-02-23 | 8.23 | $8.20 | 42900 |
| 2024-02-22 | 8.23 | $8.12 | 50500 |
| 2024-02-21 | 8.25 | $8.30 | 82900 |
| 2024-02-20 | 8.23 | $8.48 | 141100 |
| 2024-02-16 | 8.18 | $8.14 | 62100 |
| 2024-02-15 | 8.18 | $8.14 | 90300 |
| 2024-02-14 | 8.18 | $8.15 | 108300 |
| 2024-02-13 | 8.19 | $8.15 | 265400 |
| 2024-02-12 | 8.19 | $8.06 | 41900 |
| 2024-02-09 | 8.21 | $8.19 | 29700 |
| 2024-02-08 | 8.21 | $8.24 | 9400 |
| 2024-02-07 | 8.20 | $8.19 | 18700 |
| 2024-02-06 | 8.20 | $8.24 | 69300 |
| 2024-02-05 | 8.18 | $8.07 | 59900 |
| 2024-02-02 | 8.20 | $8.19 | 36900 |
| 2024-02-01 | 8.19 | $8.19 | 19200 |
| 2024-01-31 | 8.18 | $8.14 | 14300 |
| 2024-01-30 | 8.18 | $8.14 | 5400 |
| 2024-01-29 | 8.19 | $8.21 | 9900 |
| 2024-01-26 | 8.17 | $8.09 | 17500 |
| 2024-01-25 | 8.18 | $8.09 | 3700 |
| 2024-01-24 | 8.19 | $8.07 | 10000 |
| 2024-01-23 | 8.21 | $8.10 | 18000 |
| 2024-01-22 | 8.22 | $8.14 | 25600 |
| 2024-01-19 | 8.22 | $8.12 | 11100 |
| 2024-01-18 | 8.23 | $8.12 | 23700 |
| 2024-01-17 | 8.24 | $8.18 | 11600 |
| 2024-01-16 | 8.24 | $8.13 | 8800 |
| 2024-01-12 | 8.25 | $8.19 | 15100 |
| 2024-01-11 | 8.24 | $8.20 | 22800 |
| 2024-01-10 | 8.23 | $8.02 | 6700 |
| 2024-01-09 | 8.25 | $7.97 | 10200 |
| 2024-01-08 | 8.29 | $8.08 | 11200 |
| 2024-01-05 | 8.31 | $8.10 | 18700 |
| 2024-01-04 | 8.33 | $8.27 | 21400 |
| 2024-01-03 | 8.32 | $8.29 | 8000 |
| 2024-01-02 | 8.29 | $8.45 | 10900 |
| 2023-12-29 | 8.23 | $8.53 | 18500 |
| 2023-12-28 | 8.14 | $8.47 | 61400 |
| 2023-12-27 | 8.04 | $8.26 | 20000 |
| 2023-12-26 | 7.98 | $8.51 | 47500 |
| 2023-12-22 | 7.85 | $8.15 | 54100 |
| 2023-12-21 | 7.77 | $8.25 | 221600 |
| 2023-12-20 | 7.66 | $8.00 | 45100 |
| 2023-12-19 | 7.58 | $7.60 | 17700 |
| 2023-12-18 | 7.58 | $7.46 | 16100 |
| 2023-12-15 | 7.61 | $7.32 | 12600 |
| 2023-12-14 | 7.66 | $7.52 | 14300 |
| 2023-12-13 | 7.69 | $7.71 | 11000 |
| 2023-12-12 | 7.68 | $7.76 | 3500 |
| 2023-12-11 | 7.66 | $7.76 | 9300 |
| 2023-12-08 | 7.63 | $7.72 | 8500 |
| 2023-12-07 | 7.60 | $7.68 | 3000 |
| 2023-12-06 | 7.59 | $7.69 | 9000 |
| 2023-12-05 | 7.56 | $7.63 | 10000 |
| 2023-12-04 | 7.55 | $7.61 | 6200 |
| 2023-12-01 | 7.53 | $7.50 | 11700 |
| 2023-11-30 | 7.54 | $7.40 | 14000 |
| 2023-11-29 | 7.57 | $7.59 | 9800 |
| 2023-11-28 | 7.56 | $7.54 | 14700 |
| 2023-11-27 | 7.57 | $7.46 | 12300 |
| 2023-11-24 | 7.59 | $7.49 | 8300 |
| 2023-11-22 | 7.60 | $7.49 | 13400 |
| 2023-11-21 | 7.62 | $7.45 | 14200 |
| 2023-11-20 | 7.65 | $7.29 | 51800 |
| 2023-11-17 | 7.72 | $7.51 | 77800 |
| 2023-11-16 | 7.76 | $7.99 | 26100 |
| 2023-11-15 | 7.69 | $7.89 | 15300 |
| 2023-11-14 | 7.64 | $7.85 | 9200 |
| 2023-11-13 | 7.59 | $7.90 | 10700 |
| 2023-11-10 | 7.52 | $7.66 | 6100 |
| 2023-11-09 | 7.49 | $7.74 | 5800 |
| 2023-11-08 | 7.43 | $7.75 | 7200 |
| 2023-11-07 | 7.37 | $7.74 | 11900 |
| 2023-11-06 | 7.29 | $7.77 | 33800 |
| 2023-11-03 | 7.20 | $7.32 | 6300 |
| 2023-11-02 | 7.19 | $7.30 | 2200 |
| 2023-11-01 | 7.18 | $7.28 | 3600 |
| 2023-10-31 | 7.18 | $7.29 | 11000 |
| 2023-10-30 | 7.17 | $7.29 | 3600 |
| 2023-10-27 | 7.17 | $7.07 | 5500 |
| 2023-10-26 | 7.21 | $7.15 | 5200 |
| 2023-10-25 | 7.24 | $7.19 | 4000 |
| 2023-10-24 | 7.27 | $7.16 | 26000 |
| 2023-10-23 | 7.31 | $7.12 | 6500 |
| 2023-10-20 | 7.37 | $7.21 | 15400 |
| 2023-10-19 | 7.42 | $7.29 | 8300 |
| 2023-10-18 | 7.46 | $7.35 | 5000 |
| 2023-10-17 | 7.49 | $7.53 | 12300 |
| 2023-10-16 | 7.49 | $7.42 | 16800 |
| 2023-10-13 | 7.52 | $7.33 | 7000 |
| 2023-10-12 | 7.57 | $7.70 | 7300 |
| 2023-10-11 | 7.55 | $7.57 | 5900 |
| 2023-10-10 | 7.56 | $7.65 | 11500 |
| 2023-10-09 | 7.55 | $7.74 | 5400 |
| 2023-10-06 | 7.52 | $7.63 | 7900 |
| 2023-10-05 | 7.51 | $7.46 | 20600 |
| 2023-10-04 | 7.53 | $7.46 | 24300 |
| 2023-10-03 | 7.56 | $7.41 | 6100 |
| 2023-10-02 | 7.60 | $7.62 | 5700 |
| 2023-09-29 | 7.61 | $7.60 | 13100 |
| 2023-09-28 | 7.63 | $7.44 | 33400 |
| 2023-09-27 | 7.68 | $7.56 | 9900 |
| 2023-09-26 | 7.71 | $7.59 | 19500 |
| 2023-09-25 | 7.74 | $7.58 | 24000 |
| 2023-09-22 | 7.78 | $7.81 | 19400 |
| 2023-09-21 | 7.78 | $7.81 | 28400 |
| 2023-09-20 | 7.78 | $7.80 | 40400 |
| 2023-09-19 | 7.78 | $7.91 | 27900 |
| 2023-09-18 | 7.76 | $7.95 | 30800 |
| 2023-09-15 | 7.73 | $7.98 | 116400 |
| 2023-09-14 | 7.68 | $7.54 | 30900 |
| 2023-09-13 | 7.73 | $7.45 | 28900 |
| 2023-09-12 | 7.80 | $7.46 | 18100 |
| 2023-09-11 | 7.87 | $7.56 | 27800 |
| 2023-09-08 | 7.94 | $7.58 | 27100 |
| 2023-09-07 | 8.02 | $7.72 | 37500 |
| 2023-09-06 | 8.08 | $7.85 | 17200 |
| 2023-09-05 | 8.12 | $8.01 | 28900 |
| 2023-09-01 | 8.13 | $8.10 | 18100 |
| 2023-08-31 | 8.13 | $8.03 | 29000 |
| 2023-08-30 | 8.13 | $7.97 | 19600 |
| 2023-08-29 | 8.16 | $7.95 | 16100 |
| 2023-08-28 | 8.19 | $8.00 | 8700 |
| 2023-08-25 | 8.21 | $7.92 | 4000 |
| 2023-08-24 | 8.25 | $8.15 | 6200 |
| 2023-08-23 | 8.25 | $8.25 | 7800 |
| 2023-08-22 | 8.23 | $8.15 | 8500 |
| 2023-08-21 | 8.22 | $8.22 | 28100 |
| 2023-08-18 | 8.20 | $8.17 | 25700 |
| 2023-08-17 | 8.18 | $8.12 | 5300 |
| 2023-08-16 | 8.16 | $8.04 | 10300 |
| 2023-08-15 | 8.17 | $7.95 | 21900 |
| 2023-08-14 | 8.19 | $8.01 | 44800 |
| 2023-08-11 | 8.19 | $8.11 | 23100 |
| 2023-08-10 | 8.18 | $8.24 | 56500 |
| 2023-08-09 | 8.14 | $8.08 | 16400 |
| 2023-08-08 | 8.12 | $8.13 | 36200 |
| 2023-08-07 | 8.08 | $8.00 | 25400 |
| 2023-08-04 | 8.07 | $7.86 | 16900 |
| 2023-08-03 | 8.08 | $7.91 | 7500 |
| 2023-08-02 | 8.09 | $8.08 | 10100 |
| 2023-08-01 | 8.05 | $8.20 | 18700 |
| 2023-07-31 | 7.98 | $7.89 | 24400 |
| 2023-07-28 | 7.97 | $8.04 | 24800 |
| 2023-07-27 | 7.92 | $7.86 | 17800 |
| 2023-07-26 | 7.89 | $7.93 | 8000 |
| 2023-07-25 | 7.85 | $8.19 | 14500 |
| 2023-07-24 | 7.74 | $7.93 | 25900 |
| 2023-07-21 | 7.67 | $7.83 | 18200 |
| 2023-07-20 | 7.61 | $7.88 | 18200 |
| 2023-07-19 | 7.52 | $7.74 | 18000 |
| 2023-07-18 | 7.45 | $7.53 | 66700 |
| 2023-07-17 | 7.41 | $7.79 | 37200 |
| 2023-07-14 | 7.31 | $7.70 | 118100 |
| 2023-07-13 | 7.21 | $7.34 | 118700 |
| 2023-07-12 | 7.17 | $7.26 | 108500 |
| 2023-07-11 | 7.14 | $7.25 | 31000 |
| 2023-07-10 | 7.11 | $7.16 | 39800 |
| 2023-07-07 | 7.09 | $7.10 | 4000 |
| 2023-07-06 | 7.08 | $7.13 | 3600 |
| 2023-07-05 | 7.06 | $7.02 | 7500 |
| 2023-07-03 | 7.06 | $7.15 | 2600 |
| 2023-06-30 | 7.04 | $7.17 | 42900 |
| 2023-06-29 | 7.00 | $6.81 | 39700 |
| 2023-06-28 | 7.04 | $6.99 | 14300 |
| 2023-06-27 | 7.04 | $6.98 | 6400 |
| 2023-06-26 | 7.04 | $6.85 | 10200 |
| 2023-06-23 | 7.07 | $7.00 | 10000 |
| 2023-06-22 | 7.08 | $7.13 | 8100 |
| 2023-06-21 | 7.05 | $7.35 | 6300 |
| 2023-06-20 | 6.98 | $7.02 | 16300 |
| 2023-06-16 | 6.96 | $7.29 | 20900 |
| 2023-06-15 | 6.88 | $7.19 | 8500 |
| 2023-06-14 | 6.82 | $7.20 | 11400 |
| 2023-06-13 | 6.73 | $6.96 | 15100 |
| 2023-06-12 | 6.69 | $6.84 | 10200 |
| 2023-06-09 | 6.66 | $6.57 | 23300 |
| 2023-06-08 | 6.69 | $6.62 | 8200 |
| 2023-06-07 | 6.71 | $6.69 | 4300 |
| 2023-06-06 | 6.72 | $6.82 | 2900 |
| 2023-06-05 | 6.71 | $6.89 | 16400 |
| 2023-06-02 | 6.68 | $6.71 | 22900 |
| 2023-06-01 | 6.68 | $6.68 | 5800 |
| 2023-05-31 | 6.69 | $6.56 | 13600 |
| 2023-05-30 | 6.72 | $6.81 | 5300 |
| 2023-05-26 | 6.71 | $6.87 | 15200 |
| 2023-05-25 | 6.69 | $6.53 | 6100 |
| 2023-05-24 | 6.73 | $6.66 | 5100 |
| 2023-05-23 | 6.75 | $6.80 | 3100 |
| 2023-05-22 | 6.75 | $6.72 | 5900 |
| 2023-05-19 | 6.76 | $6.73 | 10300 |
| 2023-05-18 | 6.78 | $6.98 | 3200 |
| 2023-05-17 | 6.74 | $7.01 | 10900 |
| 2023-05-16 | 6.70 | $7.07 | 10900 |
| 2023-05-15 | 6.63 | $7.23 | 39700 |
| 2023-05-12 | 6.52 | $7.17 | 24400 |
| 2023-05-11 | 6.41 | $6.37 | 9900 |
| 2023-05-10 | 6.45 | $6.56 | 3500 |
| 2023-05-09 | 6.46 | $6.75 | 23600 |
| 2023-05-08 | 6.43 | $6.53 | 28500 |
| 2023-05-05 | 6.44 | $6.67 | 5000 |
| 2023-05-04 | 6.43 | $6.48 | 11100 |
| 2023-05-03 | 6.46 | $6.64 | 19000 |
| 2023-05-02 | 6.46 | $6.79 | 17700 |
| 2023-05-01 | 6.43 | $6.56 | 18300 |
| 2023-04-28 | 6.45 | $6.45 | 23400 |
| 2023-04-27 | 6.49 | $6.12 | 23700 |
| 2023-04-26 | 6.62 | $6.35 | 3400 |
| 2023-04-25 | 6.72 | $6.39 | 9400 |
| 2023-04-24 | 6.83 | $6.70 | 4100 |
| 2023-04-21 | 6.89 | $6.80 | 7200 |
| 2023-04-20 | 6.94 | $6.64 | 8900 |
| 2023-04-19 | 7.04 | $6.75 | 17500 |
| 2023-04-18 | 7.12 | $6.79 | 19100 |
| 2023-04-17 | 7.22 | $6.99 | 16500 |
| 2023-04-14 | 7.29 | $7.19 | 19100 |
| 2023-04-13 | 7.34 | $7.28 | 18000 |
| 2023-04-12 | 7.37 | $7.32 | 44200 |
| 2023-04-11 | 7.39 | $7.51 | 15100 |
| 2023-04-10 | 7.39 | $7.56 | 4900 |
| 2023-04-06 | 7.37 | $7.60 | 17200 |
| 2023-04-05 | 7.34 | $7.11 | 25800 |
| 2023-04-04 | 7.42 | $7.34 | 19700 |
| 2023-04-03 | 7.45 | $7.48 | 30800 |
| 2023-03-31 | 7.47 | $7.34 | 34400 |
| 2023-03-30 | 7.51 | $7.50 | 11200 |
| 2023-03-29 | 7.54 | $7.44 | 32700 |
| 2023-03-28 | 7.57 | $7.68 | 9400 |
| 2023-03-27 | 7.57 | $7.67 | 6200 |
| 2023-03-24 | 7.57 | $7.62 | 16900 |
| 2023-03-23 | 7.58 | $7.22 | 26500 |
| 2023-03-22 | 7.67 | $7.57 | 3200 |
| 2023-03-21 | 7.71 | $7.80 | 21200 |
| 2023-03-20 | 7.71 | $7.79 | 24200 |
| 2023-03-17 | 7.71 | $7.78 | 12500 |
| 2023-03-16 | 7.71 | $7.81 | 14600 |
| 2023-03-15 | 7.71 | $7.85 | 20900 |
| 2023-03-14 | 7.70 | $7.78 | 20800 |
| 2023-03-13 | 7.70 | $7.75 | 13400 |
| 2023-03-10 | 7.72 | $7.77 | 9900 |
| 2023-03-09 | 7.73 | $7.78 | 13900 |
| 2023-03-08 | 7.74 | $7.78 | 6100 |
| 2023-03-07 | 7.76 | $7.78 | 10200 |
| 2023-03-06 | 7.77 | $7.81 | 4300 |
| 2023-03-03 | 7.79 | $7.82 | 9900 |
| 2023-03-02 | 7.81 | $7.75 | 11200 |
| 2023-03-01 | 7.85 | $7.94 | 11500 |
| 2023-02-28 | 7.85 | $7.81 | 18100 |
| 2023-02-27 | 7.88 | $7.79 | 18500 |
| 2023-02-24 | 7.93 | $7.75 | 39100 |
| 2023-02-23 | 7.99 | $7.81 | 27800 |
| 2023-02-22 | 8.05 | $7.78 | 8700 |
| 2023-02-21 | 8.13 | $7.85 | 18400 |
| 2023-02-17 | 8.20 | $7.77 | 26400 |
| 2023-02-16 | 8.31 | $7.85 | 159400 |
| 2023-02-15 | 8.41 | $7.75 | 32800 |
| 2023-02-14 | 8.55 | $8.31 | 17600 |
| 2023-02-13 | 8.60 | $8.52 | 3900 |
| 2023-02-10 | 8.61 | $8.59 | 4900 |
| 2023-02-09 | 8.61 | $8.59 | 13000 |
| 2023-02-08 | 8.61 | $8.87 | 8500 |
| 2023-02-07 | 8.55 | $8.84 | 14600 |
| 2023-02-06 | 8.48 | $8.70 | 14700 |
| 2023-02-03 | 8.43 | $8.72 | 64300 |
| 2023-02-02 | 8.37 | $8.20 | 20700 |
| 2023-02-01 | 8.41 | $8.20 | 11800 |
| 2023-01-31 | 8.46 | $8.32 | 6900 |
| 2023-01-30 | 8.49 | $8.34 | 3700 |
| 2023-01-27 | 8.52 | $8.55 | 7100 |
| 2023-01-26 | 8.51 | $8.65 | 7600 |
| 2023-01-25 | 8.48 | $8.66 | 5100 |
| 2023-01-24 | 8.43 | $8.56 | 6700 |
| 2023-01-23 | 8.41 | $8.63 | 8100 |
| 2023-01-20 | 8.36 | $8.78 | 9800 |
| 2023-01-19 | 8.28 | $8.36 | 6200 |
| 2023-01-18 | 8.28 | $8.49 | 9500 |
| 2023-01-17 | 8.24 | $8.59 | 33000 |
| 2023-01-13 | 8.18 | $8.54 | 8800 |
| 2023-01-12 | 8.12 | $8.48 | 21600 |
| 2023-01-11 | 8.06 | $8.19 | 4800 |
| 2023-01-10 | 8.06 | $8.16 | 14800 |
| 2023-01-09 | 8.07 | $8.06 | 7900 |
| 2023-01-06 | 8.09 | $8.15 | 1700 |
| 2023-01-05 | 8.11 | $8.10 | 8600 |
| 2023-01-04 | 8.14 | $8.10 | 6900 |
| 2023-01-03 | 8.17 | $8.10 | 4300 |
| 2022-12-30 | 8.21 | $8.22 | 7600 |
| 2022-12-29 | 8.24 | $8.19 | 16700 |
| 2022-12-28 | 8.28 | $8.20 | 14000 |
| 2022-12-27 | 8.32 | $8.25 | 5700 |
| 2022-12-23 | 8.36 | $8.41 | 2200 |
| 2022-12-22 | 8.37 | $8.33 | 13700 |
| 2022-12-21 | 8.40 | $8.35 | 29600 |
| 2022-12-20 | 8.44 | $8.43 | 20900 |
| 2022-12-19 | 8.46 | $8.33 | 31700 |
| 2022-12-16 | 8.52 | $8.33 | 67100 |
| 2022-12-15 | 8.58 | $8.39 | 19900 |
| 2022-12-14 | 8.64 | $8.59 | 23800 |
| 2022-12-13 | 8.66 | $8.54 | 3100 |
| 2022-12-12 | 8.71 | $8.41 | 9300 |
| 2022-12-09 | 8.79 | $8.30 | 10500 |
| 2022-12-08 | 8.90 | $8.26 | 20200 |
| 2022-12-07 | 9.04 | $8.33 | 23000 |
| 2022-12-06 | 9.19 | $8.91 | 9700 |
| 2022-12-05 | 9.25 | $8.85 | 16100 |
| 2022-12-02 | 9.32 | $9.18 | 10400 |
| 2022-12-01 | 9.33 | $9.22 | 25000 |
| 2022-11-30 | 9.34 | $9.20 | 19800 |
| 2022-11-29 | 9.35 | $9.26 | 14100 |
| 2022-11-28 | 9.35 | $9.31 | 18500 |
| 2022-11-25 | 9.34 | $9.40 | 6300 |
| 2022-11-23 | 9.30 | $9.45 | 18100 |
| 2022-11-22 | 9.25 | $9.50 | 19100 |
| 2022-11-21 | 9.18 | $9.39 | 18000 |
| 2022-11-18 | 9.12 | $9.50 | 60800 |
| 2022-11-17 | 9.03 | $9.15 | 13700 |
| 2022-11-16 | 8.99 | $9.05 | 12800 |
| 2022-11-15 | 8.97 | $8.85 | 15000 |
| 2022-11-14 | 8.99 | $8.79 | 11100 |
| 2022-11-11 | 9.03 | $8.80 | 4200 |
| 2022-11-10 | 9.06 | $8.86 | 10300 |
| 2022-11-09 | 9.09 | $8.88 | 6900 |
| 2022-11-08 | 9.12 | $8.99 | 25000 |
| 2022-11-07 | 9.13 | $8.78 | 24300 |
| 2022-11-04 | 9.18 | $8.98 | 18600 |
| 2022-11-03 | 9.20 | $8.70 | 30100 |
| 2022-11-02 | 9.28 | $8.95 | 9500 |
| 2022-11-01 | 9.32 | $9.35 | 28900 |
| 2022-10-31 | 9.27 | $9.50 | 34400 |
| 2022-10-28 | 9.19 | $9.38 | 17500 |
| 2022-10-27 | 9.12 | $9.29 | 4400 |
| 2022-10-26 | 9.06 | $9.39 | 88600 |
| 2022-10-25 | 8.96 | $9.14 | 21400 |
| 2022-10-24 | 8.89 | $8.88 | 3100 |
| 2022-10-21 | 8.87 | $8.97 | 16900 |
| 2022-10-20 | 8.83 | $8.80 | 10300 |
| 2022-10-19 | 8.82 | $8.70 | 18800 |
| 2022-10-18 | 8.82 | $8.48 | 29800 |
| 2022-10-17 | 8.87 | $8.57 | 19200 |
| 2022-10-14 | 8.90 | $8.71 | 16400 |
| 2022-10-13 | 8.91 | $8.62 | 14000 |
| 2022-10-12 | 8.94 | $8.58 | 21900 |
| 2022-10-11 | 8.98 | $8.37 | 24100 |
| 2022-10-10 | 9.07 | $8.66 | 28200 |
| 2022-10-07 | 9.11 | $8.70 | 14600 |
| 2022-10-06 | 9.15 | $8.84 | 16200 |
| 2022-10-05 | 9.16 | $9.00 | 31100 |
| 2022-10-04 | 9.14 | $8.83 | 10000 |
| 2022-10-03 | 9.14 | $8.66 | 24700 |
| 2022-09-30 | 9.18 | $8.63 | 76400 |
| 2022-09-29 | 9.22 | $9.04 | 77700 |
| 2022-09-28 | 9.18 | $9.00 | 34900 |
| 2022-09-27 | 9.14 | $9.00 | 47100 |
| 2022-09-26 | 9.10 | $9.05 | 88200 |
| 2022-09-23 | 9.02 | $9.03 | 86800 |
| 2022-09-22 | 8.94 | $9.01 | 43700 |
| 2022-09-21 | 8.84 | $9.00 | 64600 |
| 2022-09-20 | 8.73 | $9.00 | 27500 |
| 2022-09-19 | 8.60 | $9.00 | 225400 |
| 2022-09-16 | 8.43 | $8.78 | 227600 |
| 2022-09-15 | 8.29 | $8.37 | 59400 |
| 2022-09-14 | 8.21 | $8.25 | 73900 |
| 2022-09-13 | 8.13 | $8.01 | 98900 |
| 2022-09-12 | 8.09 | $8.60 | 67600 |
| 2022-09-09 | 7.91 | $9.00 | 121000 |
| 2022-09-08 | 7.62 | $8.94 | 98200 |
| 2022-09-07 | 7.29 | $8.59 | 934100 |
| 2022-09-06 | 6.99 | $8.10 | 118500 |
| 2022-09-02 | 6.73 | $7.75 | 40300 |
| 2022-09-01 | 6.51 | $7.60 | 65800 |
| 2022-08-31 | 6.28 | $7.15 | 92800 |
| 2022-08-30 | 6.11 | $6.65 | 63600 |
| 2022-08-29 | 6.02 | $6.20 | 28700 |
| 2022-08-26 | 6.02 | $5.84 | 29300 |
| 2022-08-25 | 6.08 | $6.19 | 20300 |
| 2022-08-24 | 6.09 | $5.96 | 35100 |
| 2022-08-23 | 6.15 | $5.97 | 12600 |
| 2022-08-22 | 6.22 | $5.92 | 49600 |
| 2022-08-19 | 6.31 | $6.08 | 23700 |
| 2022-08-18 | 6.39 | $6.18 | 43600 |
| 2022-08-17 | 6.45 | $6.29 | 54600 |
| 2022-08-16 | 6.50 | $6.22 | 86100 |
| 2022-08-15 | 6.58 | $6.20 | 125100 |
| 2022-08-12 | 6.68 | $7.09 | 53000 |
| 2022-08-11 | 6.60 | $7.31 | 119900 |
| 2022-08-10 | 6.47 | $6.47 | 16600 |
| 2022-08-09 | 6.49 | $6.51 | 37900 |
| 2022-08-08 | 6.51 | $6.52 | 33800 |
| 2022-08-05 | 6.53 | $6.41 | 44900 |
| 2022-08-04 | 6.58 | $6.22 | 30700 |
| 2022-08-03 | 6.68 | $6.60 | 5600 |
| 2022-08-02 | 6.71 | $6.89 | 18500 |
| 2022-08-01 | 6.70 | $6.97 | 19800 |
| 2022-07-29 | 6.66 | $7.03 | 1400 |
| 2022-07-28 | 6.60 | $7.01 | 9900 |
| 2022-07-27 | 6.54 | $7.00 | 10400 |
| 2022-07-26 | 6.47 | $6.92 | 23700 |
| 2022-07-25 | 6.42 | $6.99 | 39200 |
| 2022-07-22 | 6.34 | $6.93 | 56400 |
| 2022-07-21 | 6.26 | $6.39 | 21000 |
| 2022-07-20 | 6.29 | $6.30 | 16200 |
| 2022-07-19 | 6.34 | $6.12 | 27400 |
| 2022-07-18 | 6.44 | $6.42 | 14700 |
| 2022-07-15 | 6.50 | $6.34 | 11900 |
| 2022-07-14 | 6.58 | $6.20 | 13100 |
| 2022-07-13 | 6.71 | $6.60 | 21400 |
| 2022-07-12 | 6.78 | $6.76 | 20300 |
| 2022-07-11 | 6.83 | $6.53 | 24400 |
| 2022-07-08 | 6.94 | $6.93 | 3300 |
| 2022-07-07 | 6.99 | $6.98 | 13700 |
| 2022-07-06 | 7.03 | $6.91 | 33900 |
| 2022-07-05 | 7.10 | $6.68 | 30100 |
| 2022-07-01 | 7.23 | $7.09 | 9100 |
| 2022-06-30 | 7.29 | $7.20 | 13700 |
| 2022-06-29 | 7.34 | $7.26 | 10400 |
| 2022-06-28 | 7.40 | $7.46 | 11000 |
| 2022-06-27 | 7.42 | $7.59 | 16600 |
| 2022-06-24 | 7.41 | $7.43 | 32000 |
| 2022-06-23 | 7.44 | $7.41 | 25100 |
| 2022-06-22 | 7.48 | $7.54 | 11000 |
| 2022-06-21 | 7.51 | $7.85 | 69500 |
| 2022-06-17 | 7.47 | $7.61 | 117300 |
| 2022-06-16 | 7.48 | $6.75 | 42000 |
| 2022-06-15 | 7.68 | $6.39 | 27300 |
| 2022-06-14 | 7.98 | $6.95 | 88000 |
| 2022-06-13 | 8.22 | $6.81 | 83500 |
| 2022-06-10 | 8.52 | $8.09 | 8700 |
| 2022-06-09 | 8.60 | $8.19 | 19400 |
| 2022-06-08 | 8.67 | $8.41 | 11700 |
| 2022-06-07 | 8.71 | $8.41 | 24400 |
| 2022-06-06 | 8.75 | $8.40 | 26900 |
| 2022-06-03 | 8.80 | $8.39 | 39800 |
| 2022-06-02 | 8.86 | $8.67 | 25600 |
| 2022-06-01 | 8.87 | $8.69 | 48100 |
| 2022-05-31 | 8.87 | $8.74 | 57400 |
| 2022-05-27 | 8.87 | $8.81 | 27000 |
| 2022-05-26 | 8.84 | $8.63 | 45600 |
| 2022-05-25 | 8.84 | $8.71 | 13400 |
| 2022-05-24 | 8.83 | $8.90 | 29500 |
| 2022-05-23 | 8.78 | $8.72 | 41100 |
| 2022-05-20 | 8.74 | $8.65 | 43900 |
| 2022-05-19 | 8.72 | $8.84 | 23100 |
| 2022-05-18 | 8.65 | $9.25 | 96400 |
| 2022-05-17 | 8.49 | $9.76 | 179200 |
| 2022-05-16 | 8.18 | $9.50 | 344800 |
| 2022-05-13 | 7.88 | $8.79 | 267400 |
| 2022-05-12 | 7.69 | $8.01 | 38300 |
| 2022-05-11 | 7.62 | $7.68 | 33000 |
| 2022-05-10 | 7.62 | $7.60 | 15900 |
| 2022-05-09 | 7.63 | $7.64 | 40700 |
| 2022-05-06 | 7.63 | $7.72 | 5700 |
| 2022-05-05 | 7.62 | $7.75 | 10000 |
| 2022-05-04 | 7.60 | $7.78 | 13800 |
| 2022-05-03 | 7.57 | $7.68 | 33500 |
| 2022-05-02 | 7.56 | $7.41 | 27600 |
| 2022-04-29 | 7.61 | $7.48 | 10700 |
| 2022-04-28 | 7.65 | $7.42 | 5400 |
| 2022-04-27 | 7.71 | $7.49 | 33600 |
| 2022-04-26 | 7.76 | $7.39 | 20900 |
| 2022-04-25 | 7.84 | $7.65 | 14200 |
| 2022-04-22 | 7.88 | $7.70 | 10700 |
| 2022-04-21 | 7.92 | $7.89 | 10200 |
| 2022-04-20 | 7.92 | $7.88 | 25700 |
| 2022-04-19 | 7.93 | $7.77 | 14600 |
| 2022-04-18 | 7.96 | $7.67 | 5400 |
| 2022-04-14 | 8.01 | $7.80 | 38200 |
| 2022-04-13 | 8.04 | $7.85 | 10600 |
| 2022-04-12 | 8.07 | $7.78 | 10200 |
| 2022-04-11 | 8.12 | $7.85 | 8800 |
| 2022-04-08 | 8.16 | $7.95 | 6700 |
| 2022-04-07 | 8.19 | $8.00 | 16400 |
| 2022-04-06 | 8.21 | $8.05 | 9700 |
| 2022-04-05 | 8.21 | $8.06 | 15800 |
| 2022-04-04 | 8.22 | $8.16 | 5800 |
| 2022-04-01 | 8.21 | $8.12 | 14500 |
| 2022-03-31 | 8.20 | $8.06 | 29500 |
| 2022-03-30 | 8.20 | $8.15 | 18500 |
| 2022-03-29 | 8.17 | $8.18 | 27500 |
| 2022-03-28 | 8.14 | $8.14 | 24600 |
| 2022-03-25 | 8.11 | $8.20 | 17600 |
| 2022-03-24 | 8.06 | $7.91 | 22000 |
| 2022-03-23 | 8.06 | $8.26 | 7500 |
| 2022-03-22 | 7.99 | $8.42 | 49600 |
| 2022-03-21 | 7.87 | $8.32 | 61400 |
| 2022-03-18 | 7.75 | $7.82 | 26400 |
| 2022-03-17 | 7.71 | $7.56 | 4600 |
| 2022-03-16 | 7.72 | $7.32 | 16200 |
| 2022-03-15 | 7.79 | $7.31 | 31400 |
| 2022-03-14 | 7.86 | $7.32 | 97200 |
| 2022-03-11 | 7.95 | $7.90 | 41200 |
| 2022-03-10 | 7.92 | $8.24 | 162800 |
| 2022-03-09 | 7.81 | $7.91 | 12700 |
| 2022-03-08 | 7.76 | $7.80 | 29000 |
| 2022-03-07 | 7.72 | $7.79 | 13300 |
| 2022-03-04 | 7.67 | $7.73 | 5600 |
| 2022-03-03 | 7.63 | $7.77 | 13100 |
| 2022-03-02 | 7.57 | $7.53 | 25400 |
| 2022-03-01 | 7.55 | $7.56 | 25700 |
| 2022-02-28 | 7.52 | $7.74 | 31600 |
| 2022-02-25 | 7.44 | $7.73 | 43200 |
| 2022-02-24 | 7.35 | $7.50 | 59400 |
| 2022-02-23 | 7.30 | $7.34 | 80000 |
| 2022-02-22 | 7.27 | $7.26 | 13000 |
| 2022-02-18 | 7.25 | $7.31 | 10400 |
| 2022-02-17 | 7.21 | $7.25 | 10000 |
| 2022-02-16 | 7.18 | $7.45 | 10300 |
| 2022-02-15 | 7.11 | $7.33 | 34200 |
| 2022-02-14 | 7.04 | $7.12 | 52400 |
| 2022-02-11 | 7.01 | $7.11 | 77400 |
| 2022-02-10 | 6.97 | $6.90 | 88300 |
| 2022-02-09 | 6.98 | $6.99 | 15900 |
| 2022-02-08 | 6.96 | $7.01 | 19500 |
| 2022-02-07 | 6.93 | $7.18 | 9400 |
| 2022-02-04 | 6.87 | $6.97 | 5800 |
| 2022-02-03 | 6.84 | $7.03 | 9000 |
| 2022-02-02 | 6.79 | $6.96 | 17100 |
| 2022-02-01 | 6.74 | $7.06 | 30300 |
| 2022-01-31 | 6.67 | $6.81 | 14400 |
| 2022-01-28 | 6.64 | $6.66 | 14800 |
| 2022-01-27 | 6.63 | $6.61 | 22800 |
| 2022-01-26 | 6.64 | $6.66 | 53600 |
| 2022-01-25 | 6.63 | $6.63 | 29200 |
| 2022-01-24 | 6.63 | $6.36 | 49700 |
| 2022-01-21 | 6.69 | $6.47 | 94200 |
| 2022-01-20 | 6.74 | $6.70 | 9900 |
| 2022-01-19 | 6.74 | $6.75 | 21100 |
| 2022-01-18 | 6.73 | $6.78 | 17300 |
| 2022-01-14 | 6.71 | $7.03 | 41400 |
| 2022-01-13 | 6.64 | $6.82 | 23100 |
| 2022-01-12 | 6.60 | $6.71 | 6700 |
| 2022-01-11 | 6.58 | $6.71 | 11100 |
| 2022-01-10 | 6.55 | $6.77 | 18200 |
| 2022-01-07 | 6.51 | $6.59 | 11000 |
| 2022-01-06 | 6.49 | $6.56 | 10100 |
| 2022-01-05 | 6.49 | $6.59 | 19000 |
| 2022-01-04 | 6.47 | $6.47 | 38400 |
| 2022-01-03 | 6.48 | $6.57 | 25100 |
| 2021-12-31 | 6.47 | $6.56 | 5600 |
| 2021-12-30 | 6.46 | $6.56 | 8500 |
| 2021-12-29 | 6.45 | $6.54 | 79400 |
| 2021-12-28 | 6.44 | $6.60 | 12900 |
| 2021-12-27 | 6.42 | $6.41 | 51200 |
| 2021-12-23 | 6.43 | $6.45 | 7300 |
| 2021-12-22 | 6.44 | $6.40 | 8300 |
| 2021-12-21 | 6.47 | $6.49 | 9400 |
| 2021-12-20 | 6.48 | $6.55 | 5600 |
| 2021-12-17 | 6.48 | $6.54 | 3100 |
| 2021-12-16 | 6.48 | $6.50 | 39500 |
| 2021-12-15 | 6.49 | $6.32 | 17700 |
| 2021-12-14 | 6.54 | $6.34 | 31500 |
| 2021-12-13 | 6.59 | $6.42 | 88800 |
| 2021-12-10 | 6.64 | $6.60 | 108800 |
| 2021-12-09 | 6.66 | $6.11 | 115400 |
| 2021-12-08 | 6.78 | $7.13 | 13100 |
| 2021-12-07 | 6.72 | $6.89 | 3300 |
| 2021-12-06 | 6.69 | $6.96 | 8900 |
| 2021-12-03 | 6.64 | $6.60 | 7600 |
| 2021-12-02 | 6.66 | $6.55 | 14000 |
| 2021-12-01 | 6.69 | $6.55 | 8500 |
| 2021-11-30 | 6.73 | $6.64 | 11900 |
| 2021-11-29 | 6.76 | $6.65 | 1400 |
| 2021-11-26 | 6.79 | $6.74 | 1600 |
| 2021-11-24 | 6.80 | $6.74 | 3200 |
| 2021-11-23 | 6.82 | $6.65 | 6300 |
| 2021-11-22 | 6.86 | $6.72 | 7200 |
| 2021-11-19 | 6.90 | $6.65 | 8000 |
| 2021-11-18 | 6.95 | $6.85 | 4100 |
| 2021-11-17 | 6.97 | $6.77 | 8900 |
| 2021-11-16 | 7.01 | $6.93 | 1800 |
| 2021-11-15 | 7.03 | $6.88 | 4400 |
| 2021-11-12 | 7.05 | $7.12 | 10100 |
| 2021-11-11 | 7.03 | $7.19 | 13900 |
| 2021-11-10 | 6.99 | $7.21 | 7300 |
| 2021-11-09 | 6.94 | $7.01 | 3600 |
| 2021-11-08 | 6.92 | $7.16 | 7800 |
| 2021-11-05 | 6.87 | $7.25 | 39800 |
| 2021-11-04 | 6.79 | $6.90 | 5700 |
| 2021-11-03 | 6.78 | $6.91 | 8700 |
| 2021-11-02 | 6.76 | $6.88 | 3800 |
| 2021-11-01 | 6.74 | $6.81 | 1700 |
| 2021-10-29 | 6.73 | $6.76 | 3500 |
| 2021-10-28 | 6.74 | $6.68 | 3200 |
| 2021-10-27 | 6.76 | $6.69 | 9600 |
| 2021-10-26 | 6.79 | $6.84 | 9000 |
| 2021-10-25 | 6.79 | $6.78 | 1700 |
| 2021-10-22 | 6.80 | $6.72 | 5200 |
| 2021-10-21 | 6.82 | $6.75 | 6000 |
| 2021-10-20 | 6.85 | $6.91 | 900 |
| 2021-10-19 | 6.84 | $6.96 | 1800 |
| 2021-10-18 | 6.82 | $6.73 | 5400 |
| 2021-10-15 | 6.86 | $6.91 | 7500 |
| 2021-10-14 | 6.85 | $6.91 | 2800 |
| 2021-10-13 | 6.85 | $6.87 | 1500 |
| 2021-10-12 | 6.86 | $6.86 | 4400 |
| 2021-10-11 | 6.87 | $6.61 | 2600 |
| 2021-10-08 | 6.93 | $6.77 | 1100 |
| 2021-10-07 | 6.97 | $6.87 | 1600 |
| 2021-10-06 | 7.00 | $6.76 | 11600 |
| 2021-10-05 | 7.06 | $6.83 | 2500 |
| 2021-10-04 | 7.11 | $6.94 | 4200 |
| 2021-10-01 | 7.14 | $7.04 | 2800 |
| 2021-09-30 | 7.16 | $7.02 | 7600 |
| 2021-09-29 | 7.19 | $7.08 | 6200 |
| 2021-09-28 | 7.21 | $7.07 | 4300 |
| 2021-09-27 | 7.23 | $7.15 | 3000 |
| 2021-09-24 | 7.24 | $7.10 | 8800 |
| 2021-09-23 | 7.26 | $7.01 | 8100 |
| 2021-09-22 | 7.31 | $6.99 | 12000 |
| 2021-09-21 | 7.36 | $7.22 | 11700 |
| 2021-09-20 | 7.37 | $7.24 | 22200 |
| 2021-09-17 | 7.38 | $7.64 | 36500 |
| 2021-09-16 | 7.31 | $7.32 | 11500 |
| 2021-09-15 | 7.29 | $7.23 | 14800 |
| 2021-09-14 | 7.29 | $7.13 | 5900 |
| 2021-09-13 | 7.30 | $7.27 | 8500 |
| 2021-09-10 | 7.29 | $7.53 | 25600 |
| 2021-09-09 | 7.22 | $7.69 | 68100 |
| 2021-09-08 | 7.11 | $7.36 | 18400 |
| 2021-09-07 | 7.04 | $7.34 | 73900 |
| 2021-09-03 | 6.97 | $6.95 | 5100 |
| 2021-09-02 | 6.97 | $6.84 | 10500 |
| 2021-09-01 | 6.99 | $6.96 | 15400 |
| 2021-08-31 | 6.99 | $7.07 | 5000 |
| 2021-08-30 | 6.96 | $7.01 | 2700 |
| 2021-08-27 | 6.95 | $7.00 | 4800 |
| 2021-08-26 | 6.93 | $6.88 | 7700 |
| 2021-08-25 | 6.94 | $6.73 | 3700 |
| 2021-08-24 | 6.98 | $6.79 | 5500 |
| 2021-08-23 | 7.01 | $7.04 | 3700 |
| 2021-08-20 | 6.99 | $6.99 | 13100 |
| 2021-08-19 | 6.98 | $6.66 | 7100 |
| 2021-08-18 | 7.04 | $6.79 | 27800 |
| 2021-08-17 | 7.07 | $6.54 | 31500 |
| 2021-08-16 | 7.17 | $7.16 | 15900 |
| 2021-08-13 | 7.15 | $7.42 | 28300 |
| 2021-08-12 | 7.07 | $7.28 | 146900 |
| 2021-08-11 | 7.01 | $7.19 | 15900 |
| 2021-08-10 | 6.95 | $6.86 | 7600 |
| 2021-08-09 | 6.96 | $6.81 | 8200 |
| 2021-08-06 | 6.97 | $6.75 | 17500 |
| 2021-08-05 | 7.00 | $6.84 | 2400 |
| 2021-08-04 | 7.01 | $6.72 | 11600 |
| 2021-08-03 | 7.05 | $6.68 | 24900 |
| 2021-08-02 | 7.11 | $6.97 | 10200 |
| 2021-07-30 | 7.11 | $7.07 | 13000 |
| 2021-07-29 | 7.09 | $7.04 | 10300 |
| 2021-07-28 | 7.06 | $7.19 | 59000 |
| 2021-07-27 | 7.01 | $7.01 | 11200 |
| 2021-07-26 | 6.98 | $7.15 | 15800 |
| 2021-07-23 | 6.91 | $7.20 | 20500 |
| 2021-07-22 | 6.82 | $7.14 | 25700 |
| 2021-07-21 | 6.73 | $7.03 | 75100 |
| 2021-07-20 | 6.64 | $6.61 | 38000 |
| 2021-07-19 | 6.63 | $6.40 | 37600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
18.71
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.14
Average
9.54
Maximum
30.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.71 | $18.27 | 274200 |
| 2026-07-15 | 18.74 | $18.33 | 218804 |
| 2026-07-14 | 18.75 | $18.37 | 244500 |
| 2026-07-13 | 18.74 | $18.35 | 285100 |
| 2026-07-10 | 18.72 | $18.85 | 195031 |
| 2026-07-09 | 18.54 | $18.48 | 217142 |
| 2026-07-08 | 18.43 | $18.31 | 240900 |
| 2026-07-07 | 18.35 | $18.29 | 330142 |
| 2026-07-06 | 18.24 | $18.85 | 292904 |
| 2026-07-02 | 17.93 | $18.39 | 317751 |
| 2026-07-01 | 17.69 | $17.83 | 294720 |
| 2026-06-30 | 17.58 | $18.00 | 404500 |
| 2026-06-29 | 17.38 | $18.06 | 410500 |
| 2026-06-26 | 17.13 | $17.89 | 2.3M |
| 2026-06-25 | 16.88 | $16.99 | 434100 |
| 2026-06-24 | 16.86 | $16.64 | 300476 |
| 2026-06-23 | 16.95 | $16.39 | 365100 |
| 2026-06-22 | 17.15 | $16.46 | 419824 |
| 2026-06-18 | 17.37 | $17.21 | 369544 |
| 2026-06-17 | 17.40 | $16.57 | 490400 |
| 2026-06-16 | 17.65 | $16.80 | 317712 |
| 2026-06-15 | 17.88 | $17.68 | 461516 |
| 2026-06-12 | 17.88 | $18.48 | 309900 |
| 2026-06-11 | 17.64 | $19.37 | 486758 |
| 2026-06-10 | 17.05 | $17.16 | 282653 |
| 2026-06-09 | 17.05 | $18.02 | 325900 |
| 2026-06-08 | 16.79 | $17.41 | 241950 |
| 2026-06-05 | 16.67 | $17.30 | 282891 |
| 2026-06-04 | 16.57 | $18.14 | 485700 |
| 2026-06-03 | 16.20 | $16.91 | 256915 |
| 2026-06-02 | 16.15 | $17.19 | 305000 |
| 2026-06-01 | 16.02 | $17.02 | 526520 |
| 2026-05-29 | 15.94 | $17.24 | 509783 |
| 2026-05-28 | 15.80 | $16.82 | 400355 |
| 2026-05-27 | 15.78 | $16.87 | 643384 |
| 2026-05-26 | 15.77 | $16.65 | 576930 |
| 2026-05-22 | 15.86 | $16.41 | 410064 |
| 2026-05-21 | 16.07 | $15.87 | 437778 |
| 2026-05-20 | 16.53 | $15.92 | 414777 |
| 2026-05-19 | 17.11 | $15.69 | 856671 |
| 2026-05-18 | 17.91 | $16.26 | 670838 |
| 2026-05-15 | 18.73 | $16.27 | 761840 |
| 2026-05-14 | 19.74 | $17.41 | 2.5M |
| 2026-05-13 | 20.63 | $20.59 | 654300 |
| 2026-05-12 | 20.71 | $21.22 | 367300 |
| 2026-05-11 | 20.62 | $21.37 | 309634 |
| 2026-05-08 | 20.48 | $21.36 | 233900 |
| 2026-05-07 | 20.31 | $20.91 | 232900 |
| 2026-05-06 | 20.26 | $21.72 | 350047 |
| 2026-05-05 | 19.97 | $20.69 | 312500 |
| 2026-05-04 | 19.95 | $20.21 | 365754 |
| 2026-05-01 | 20.09 | $21.31 | 387200 |
| 2026-04-30 | 19.94 | $22.00 | 457700 |
| 2026-04-29 | 19.56 | $20.23 | 261200 |
| 2026-04-28 | 19.68 | $20.07 | 356300 |
| 2026-04-27 | 19.91 | $20.97 | 417100 |
| 2026-04-24 | 19.92 | $19.90 | 425200 |
| 2026-04-23 | 20.30 | $20.05 | 493300 |
| 2026-04-22 | 20.74 | $20.57 | 431500 |
| 2026-04-21 | 21.13 | $20.57 | 420300 |
| 2026-04-20 | 21.64 | $21.15 | 648000 |
| 2026-04-17 | 22.09 | $21.97 | 538400 |
| 2026-04-16 | 22.40 | $21.36 | 799200 |
| 2026-04-15 | 22.98 | $23.52 | 498200 |
| 2026-04-14 | 23.02 | $24.48 | 289300 |
| 2026-04-13 | 22.79 | $24.93 | 471900 |
| 2026-04-10 | 22.37 | $25.17 | 557300 |
| 2026-04-09 | 21.81 | $25.56 | 633800 |
| 2026-04-08 | 21.04 | $23.02 | 490600 |
| 2026-04-07 | 20.92 | $21.37 | 407100 |
| 2026-04-06 | 21.34 | $21.71 | 511100 |
| 2026-04-02 | 21.77 | $22.52 | 672600 |
| 2026-04-01 | 22.08 | $21.92 | 962800 |
| 2026-03-31 | 22.67 | $20.53 | 570900 |
| 2026-03-30 | 23.86 | $19.54 | 850800 |
| 2026-03-27 | 25.63 | $21.50 | 835200 |
| 2026-03-26 | 27.19 | $22.08 | 1.3M |
| 2026-03-25 | 28.90 | $26.03 | 846300 |
| 2026-03-24 | 29.72 | $27.32 | 1.0M |
| 2026-03-23 | 30.29 | $29.96 | 644900 |
| 2026-03-20 | 30.12 | $28.66 | 747200 |
| 2026-03-19 | 30.30 | $29.39 | 675500 |
| 2026-03-18 | 30.25 | $29.31 | 631100 |
| 2026-03-17 | 30.19 | $30.13 | 618500 |
| 2026-03-16 | 29.83 | $29.14 | 611500 |
| 2026-03-13 | 29.66 | $27.71 | 519500 |
| 2026-03-12 | 29.88 | $27.93 | 1.2M |
| 2026-03-11 | 30.03 | $29.97 | 763500 |
| 2026-03-10 | 29.53 | $30.56 | 1.4M |
| 2026-03-09 | 28.70 | $28.82 | 1.1M |
| 2026-03-06 | 28.19 | $26.19 | 626400 |
| 2026-03-05 | 28.37 | $28.25 | 747900 |
| 2026-03-04 | 27.89 | $29.12 | 884600 |
| 2026-03-03 | 27.00 | $27.97 | 740200 |
| 2026-03-02 | 26.24 | $27.58 | 815300 |
| 2026-02-27 | 25.40 | $25.94 | 331000 |
| 2026-02-26 | 24.87 | $25.90 | 295900 |
| 2026-02-25 | 24.21 | $25.24 | 357600 |
| 2026-02-24 | 23.59 | $25.06 | 327800 |
| 2026-02-23 | 22.88 | $23.56 | 438000 |
| 2026-02-20 | 22.46 | $24.32 | 477800 |
| 2026-02-19 | 21.69 | $24.16 | 532200 |
| 2026-02-18 | 20.79 | $23.52 | 1.0M |
| 2026-02-17 | 19.90 | $21.41 | 456000 |
| 2026-02-13 | 19.47 | $19.83 | 499900 |
| 2026-02-12 | 19.45 | $20.77 | 880500 |
| 2026-02-11 | 19.14 | $18.98 | 333600 |
| 2026-02-10 | 19.32 | $19.68 | 214900 |
| 2026-02-09 | 19.32 | $19.89 | 346000 |
| 2026-02-06 | 19.26 | $19.59 | 293600 |
| 2026-02-05 | 19.29 | $18.03 | 316300 |
| 2026-02-04 | 19.81 | $18.65 | 361400 |
| 2026-02-03 | 20.25 | $20.33 | 369800 |
| 2026-02-02 | 20.25 | $19.48 | 318400 |
| 2026-01-30 | 20.51 | $18.49 | 347500 |
| 2026-01-29 | 21.13 | $19.05 | 406000 |
| 2026-01-28 | 21.70 | $19.53 | 396500 |
| 2026-01-27 | 22.21 | $21.28 | 271700 |
| 2026-01-26 | 22.26 | $20.50 | 767400 |
| 2026-01-23 | 22.54 | $21.64 | 462100 |
| 2026-01-22 | 22.49 | $21.17 | 471900 |
| 2026-01-21 | 22.55 | $22.12 | 431000 |
| 2026-01-20 | 22.28 | $21.41 | 438100 |
| 2026-01-16 | 22.14 | $22.18 | 517800 |
| 2026-01-15 | 21.69 | $21.75 | 609700 |
| 2026-01-14 | 21.24 | $22.30 | 2.0M |
| 2026-01-13 | 20.49 | $19.25 | 590300 |
| 2026-01-12 | 20.50 | $19.77 | 741700 |
| 2026-01-09 | 20.31 | $18.41 | 435000 |
| 2026-01-08 | 20.48 | $18.80 | 846500 |
| 2026-01-07 | 20.52 | $18.22 | 477300 |
| 2026-01-06 | 20.70 | $18.96 | 669800 |
| 2026-01-05 | 20.65 | $19.23 | 686700 |
| 2026-01-02 | 20.46 | $18.75 | 902500 |
| 2025-12-31 | 20.32 | $18.94 | 502800 |
| 2025-12-30 | 20.04 | $19.68 | 448000 |
| 2025-12-29 | 19.41 | $19.41 | 489900 |
| 2025-12-26 | 18.68 | $19.40 | 662300 |
| 2025-12-24 | 17.74 | $19.52 | 404300 |
| 2025-12-23 | 16.52 | $18.93 | 1.1M |
| 2025-12-22 | 15.17 | $18.23 | 1.2M |
| 2025-12-19 | 13.72 | $16.61 | 1.4M |
| 2025-12-18 | 12.43 | $14.37 | 3.3M |
| 2025-12-17 | 11.56 | $10.99 | 514900 |
| 2025-12-16 | 11.55 | $11.90 | 666300 |
| 2025-12-15 | 11.25 | $11.20 | 188000 |
| 2025-12-12 | 11.08 | $11.16 | 242200 |
| 2025-12-11 | 10.88 | $11.33 | 344700 |
| 2025-12-10 | 10.58 | $10.94 | 354700 |
| 2025-12-09 | 10.32 | $10.64 | 296500 |
| 2025-12-08 | 10.10 | $10.39 | 292900 |
| 2025-12-05 | 9.90 | $10.22 | 333700 |
| 2025-12-04 | 9.70 | $9.98 | 135200 |
| 2025-12-03 | 9.54 | $9.85 | 104500 |
| 2025-12-02 | 9.38 | $9.61 | 151000 |
| 2025-12-01 | 9.26 | $9.51 | 296600 |
| 2025-11-28 | 9.15 | $9.74 | 121800 |
| 2025-11-26 | 8.94 | $9.86 | 276400 |
| 2025-11-25 | 8.65 | $9.43 | 232300 |
| 2025-11-24 | 8.44 | $9.26 | 324400 |
| 2025-11-21 | 8.25 | $8.94 | 452600 |
| 2025-11-20 | 8.12 | $8.42 | 361700 |
| 2025-11-19 | 8.14 | $8.41 | 162600 |
| 2025-11-18 | 8.17 | $8.32 | 235600 |
| 2025-11-17 | 8.26 | $8.35 | 256800 |
| 2025-11-14 | 8.36 | $8.54 | 188700 |
| 2025-11-13 | 8.44 | $8.62 | 174400 |
| 2025-11-12 | 8.53 | $8.89 | 141600 |
| 2025-11-11 | 8.56 | $8.93 | 146900 |
| 2025-11-10 | 8.60 | $8.83 | 216500 |
| 2025-11-07 | 8.69 | $8.83 | 190900 |
| 2025-11-06 | 8.82 | $8.85 | 215200 |
| 2025-11-05 | 8.98 | $9.15 | 300700 |
| 2025-11-04 | 9.09 | $8.85 | 313100 |
| 2025-11-03 | 9.34 | $9.14 | 257500 |
| 2025-10-31 | 9.56 | $9.40 | 248800 |
| 2025-10-30 | 9.76 | $9.30 | 410000 |
| 2025-10-29 | 10.05 | $9.55 | 572900 |
| 2025-10-28 | 10.33 | $10.12 | 263000 |
| 2025-10-27 | 10.50 | $10.27 | 499200 |
| 2025-10-24 | 10.67 | $10.17 | 481600 |
| 2025-10-23 | 10.92 | $10.39 | 943000 |
| 2025-10-22 | 11.15 | $10.80 | 951400 |
| 2025-10-21 | 11.31 | $11.47 | 345500 |
| 2025-10-20 | 11.30 | $11.00 | 497500 |
| 2025-10-17 | 11.44 | $10.62 | 321900 |
| 2025-10-16 | 11.73 | $11.15 | 291700 |
| 2025-10-15 | 11.93 | $11.66 | 191900 |
| 2025-10-14 | 12.00 | $11.92 | 196600 |
| 2025-10-13 | 12.01 | $11.78 | 147600 |
| 2025-10-10 | 12.06 | $11.51 | 266400 |
| 2025-10-09 | 12.21 | $11.99 | 188900 |
| 2025-10-08 | 12.24 | $12.01 | 376600 |
| 2025-10-07 | 12.27 | $12.43 | 208400 |
| 2025-10-06 | 12.18 | $12.36 | 197500 |
| 2025-10-03 | 12.08 | $12.06 | 238500 |
| 2025-10-02 | 12.07 | $12.43 | 205500 |
| 2025-10-01 | 11.93 | $12.43 | 275600 |
| 2025-09-30 | 11.76 | $12.49 | 342900 |
| 2025-09-29 | 11.54 | $12.17 | 269100 |
| 2025-09-26 | 11.38 | $11.85 | 192600 |
| 2025-09-25 | 11.30 | $11.86 | 296000 |
| 2025-09-24 | 11.20 | $12.04 | 333400 |
| 2025-09-23 | 11.03 | $12.34 | 261100 |
| 2025-09-22 | 10.75 | $12.02 | 364100 |
| 2025-09-19 | 10.51 | $11.40 | 406200 |
| 2025-09-18 | 10.44 | $11.50 | 262600 |
| 2025-09-17 | 10.34 | $10.90 | 307800 |
| 2025-09-16 | 10.42 | $11.23 | 331800 |
| 2025-09-15 | 10.44 | $11.03 | 736800 |
| 2025-09-12 | 10.55 | $11.15 | 307400 |
| 2025-09-11 | 10.67 | $11.28 | 357100 |
| 2025-09-10 | 10.80 | $11.12 | 385300 |
| 2025-09-09 | 11.02 | $11.04 | 401700 |
| 2025-09-08 | 11.35 | $11.39 | 642800 |
| 2025-09-05 | 11.65 | $11.62 | 632400 |
| 2025-09-04 | 11.98 | $12.11 | 471500 |
| 2025-09-03 | 12.23 | $12.11 | 716100 |
| 2025-09-02 | 12.56 | $12.38 | 923100 |
| 2025-08-29 | 12.90 | $12.95 | 710200 |
| 2025-08-28 | 13.15 | $13.42 | 405900 |
| 2025-08-27 | 13.32 | $13.42 | 448200 |
| 2025-08-26 | 13.54 | $13.94 | 652000 |
| 2025-08-25 | 13.65 | $13.25 | 967800 |
| 2025-08-22 | 14.03 | $14.23 | 673700 |
| 2025-08-21 | 14.19 | $13.54 | 390400 |
| 2025-08-20 | 14.61 | $13.22 | 825200 |
| 2025-08-19 | 15.24 | $13.09 | 958200 |
| 2025-08-18 | 16.04 | $14.21 | 1.0M |
| 2025-08-15 | 16.67 | $13.68 | 2.0M |
| 2025-08-14 | 17.60 | $13.51 | 3.6M |
| 2025-08-13 | 18.78 | $19.73 | 818700 |
| 2025-08-12 | 18.22 | $19.48 | 1.1M |
| 2025-08-11 | 17.60 | $18.51 | 2.0M |
| 2025-08-08 | 17.13 | $17.66 | 529000 |
| 2025-08-07 | 16.82 | $16.56 | 465900 |
| 2025-08-06 | 16.78 | $17.11 | 380200 |
| 2025-08-05 | 16.54 | $17.44 | 646400 |
| 2025-08-04 | 16.14 | $17.46 | 906000 |
| 2025-08-01 | 15.63 | $15.51 | 589600 |
| 2025-07-31 | 15.61 | $15.54 | 270300 |
| 2025-07-30 | 15.58 | $15.21 | 202800 |
| 2025-07-29 | 15.64 | $15.05 | 483900 |
| 2025-07-28 | 15.74 | $15.31 | 471400 |
| 2025-07-25 | 15.78 | $15.47 | 314900 |
| 2025-07-24 | 15.77 | $15.36 | 297700 |
| 2025-07-23 | 15.77 | $15.38 | 416300 |
| 2025-07-22 | 15.76 | $15.55 | 709900 |
| 2025-07-21 | 15.67 | $15.78 | 677100 |
| 2025-07-18 | 15.48 | $16.13 | 465200 |
| 2025-07-17 | 15.12 | $15.60 | 421800 |
| 2025-07-16 | 14.83 | $15.26 | 499400 |
| 2025-07-15 | 14.58 | $15.14 | 938500 |
| 2025-07-14 | 14.30 | $14.65 | 2.0M |
| 2025-07-11 | 14.11 | $13.52 | 1.1M |
| 2025-07-10 | 14.22 | $13.52 | 297100 |
| 2025-07-09 | 14.34 | $14.19 | 272600 |
| 2025-07-08 | 14.27 | $13.78 | 285500 |
| 2025-07-07 | 14.30 | $13.86 | 518400 |
| 2025-07-03 | 14.29 | $14.00 | 328300 |
| 2025-07-02 | 14.22 | $14.54 | 451300 |
| 2025-07-01 | 13.96 | $13.83 | 337800 |
| 2025-06-30 | 13.84 | $13.88 | 478400 |
| 2025-06-27 | 13.66 | $13.95 | 467200 |
| 2025-06-26 | 13.41 | $13.22 | 253800 |
| 2025-06-25 | 13.33 | $13.08 | 356300 |
| 2025-06-24 | 13.25 | $13.35 | 373700 |
| 2025-06-23 | 13.05 | $12.65 | 297900 |
| 2025-06-20 | 13.02 | $12.34 | 155400 |
| 2025-06-18 | 13.07 | $12.35 | 210400 |
| 2025-06-17 | 13.10 | $12.59 | 282600 |
| 2025-06-16 | 13.05 | $13.21 | 471200 |
| 2025-06-13 | 12.77 | $12.64 | 297200 |
| 2025-06-12 | 12.59 | $12.31 | 244800 |
| 2025-06-11 | 12.45 | $12.05 | 226300 |
| 2025-06-10 | 12.35 | $11.64 | 153400 |
| 2025-06-09 | 12.34 | $11.75 | 195500 |
| 2025-06-06 | 12.27 | $11.76 | 150800 |
| 2025-06-05 | 12.16 | $11.69 | 140400 |
| 2025-06-04 | 12.03 | $11.96 | 193000 |
| 2025-06-03 | 11.76 | $11.47 | 376800 |
| 2025-06-02 | 11.56 | $11.22 | 304200 |
| 2025-05-30 | 11.38 | $11.19 | 142500 |
| 2025-05-29 | 11.15 | $11.26 | 211700 |
| 2025-05-28 | 10.82 | $10.45 | 179600 |
| 2025-05-27 | 10.65 | $10.16 | 371100 |
| 2025-05-23 | 10.52 | $10.45 | 136300 |
| 2025-05-22 | 10.25 | $10.01 | 108200 |
| 2025-05-21 | 10.03 | $10.15 | 184300 |
| 2025-05-20 | 9.71 | $10.19 | 335700 |
| 2025-05-19 | 9.29 | $10.82 | 433900 |
| 2025-05-16 | 8.55 | $9.61 | 301300 |
| 2025-05-15 | 8.03 | $9.79 | 1.6M |
| 2025-05-14 | 7.32 | $7.35 | 178400 |
| 2025-05-13 | 7.23 | $7.41 | 70400 |
| 2025-05-12 | 7.09 | $7.03 | 54900 |
| 2025-05-09 | 7.04 | $6.87 | 34100 |
| 2025-05-08 | 7.03 | $6.99 | 32000 |
| 2025-05-07 | 6.97 | $6.70 | 20800 |
| 2025-05-06 | 6.98 | $6.66 | 61300 |
| 2025-05-05 | 7.01 | $6.88 | 33000 |
| 2025-05-02 | 6.96 | $7.10 | 69400 |
| 2025-05-01 | 6.84 | $6.93 | 20800 |
| 2025-04-30 | 6.73 | $6.74 | 40800 |
| 2025-04-29 | 6.66 | $6.93 | 61900 |
| 2025-04-28 | 6.51 | $6.79 | 43500 |
| 2025-04-25 | 6.38 | $6.71 | 22100 |
| 2025-04-24 | 6.23 | $6.70 | 48800 |
| 2025-04-23 | 6.06 | $6.65 | 173400 |
| 2025-04-22 | 5.87 | $6.03 | 58100 |
| 2025-04-21 | 5.84 | $5.92 | 54800 |
| 2025-04-17 | 5.84 | $6.09 | 50700 |
| 2025-04-16 | 5.79 | $5.91 | 41900 |
| 2025-04-15 | 5.78 | $6.01 | 47600 |
| 2025-04-14 | 5.76 | $5.96 | 68200 |
| 2025-04-11 | 5.74 | $5.83 | 52100 |
| 2025-04-10 | 5.77 | $5.78 | 71400 |
| 2025-04-09 | 5.83 | $6.07 | 114900 |
| 2025-04-08 | 5.82 | $5.60 | 111900 |
| 2025-04-07 | 5.96 | $5.68 | 200500 |
| 2025-04-04 | 6.11 | $5.72 | 199300 |
| 2025-04-03 | 6.29 | $6.09 | 106300 |
| 2025-04-02 | 6.40 | $6.61 | 58700 |
| 2025-04-01 | 6.37 | $6.42 | 60900 |
| 2025-03-31 | 6.39 | $6.29 | 91400 |
| 2025-03-28 | 6.48 | $6.50 | 86800 |
| 2025-03-27 | 6.51 | $6.71 | 41400 |
| 2025-03-26 | 6.50 | $6.73 | 28900 |
| 2025-03-25 | 6.48 | $6.87 | 71800 |
| 2025-03-24 | 6.42 | $6.90 | 69000 |
| 2025-03-21 | 6.35 | $6.65 | 79300 |
| 2025-03-20 | 6.34 | $6.98 | 70200 |
| 2025-03-19 | 6.25 | $7.10 | 69500 |
| 2025-03-18 | 6.10 | $6.90 | 67500 |
| 2025-03-17 | 6.00 | $6.89 | 72400 |
| 2025-03-14 | 5.89 | $6.66 | 106500 |
| 2025-03-13 | 5.85 | $6.42 | 87100 |
| 2025-03-12 | 5.89 | $6.56 | 139900 |
| 2025-03-11 | 5.91 | $6.55 | 93600 |
| 2025-03-10 | 5.96 | $6.41 | 170200 |
| 2025-03-07 | 6.09 | $6.65 | 179100 |
| 2025-03-06 | 6.18 | $6.72 | 115100 |
| 2025-03-05 | 6.30 | $6.87 | 167700 |
| 2025-03-04 | 6.41 | $6.67 | 344800 |
| 2025-03-03 | 6.63 | $6.70 | 221400 |
| 2025-02-28 | 6.91 | $7.14 | 150300 |
| 2025-02-27 | 7.13 | $7.07 | 217700 |
| 2025-02-26 | 7.44 | $7.17 | 287700 |
| 2025-02-25 | 7.80 | $7.29 | 234100 |
| 2025-02-24 | 8.22 | $7.45 | 338800 |
| 2025-02-21 | 8.70 | $7.92 | 284700 |
| 2025-02-20 | 9.14 | $8.24 | 186600 |
| 2025-02-19 | 9.58 | $8.59 | 266800 |
| 2025-02-18 | 10.02 | $8.27 | 536400 |
| 2025-02-14 | 10.66 | $8.63 | 1.4M |
| 2025-02-13 | 11.32 | $10.59 | 291700 |
| 2025-02-12 | 11.49 | $11.14 | 114700 |
| 2025-02-11 | 11.53 | $10.92 | 179200 |
| 2025-02-10 | 11.63 | $10.74 | 222600 |
| 2025-02-07 | 11.81 | $11.03 | 119200 |
| 2025-02-06 | 11.91 | $11.27 | 236800 |
| 2025-02-05 | 11.95 | $11.91 | 259400 |
| 2025-02-04 | 11.79 | $11.37 | 228500 |
| 2025-02-03 | 11.74 | $11.42 | 294700 |
| 2025-01-31 | 11.65 | $11.67 | 436300 |
| 2025-01-30 | 11.45 | $11.10 | 147600 |
| 2025-01-29 | 11.37 | $11.10 | 122700 |
| 2025-01-28 | 11.25 | $11.12 | 194100 |
| 2025-01-27 | 11.09 | $11.06 | 333500 |
| 2025-01-24 | 10.90 | $11.14 | 268800 |
| 2025-01-23 | 10.63 | $11.24 | 417300 |
| 2025-01-22 | 10.25 | $10.65 | 360400 |
| 2025-01-21 | 9.96 | $10.81 | 587500 |
| 2025-01-17 | 9.55 | $10.29 | 283400 |
| 2025-01-16 | 9.21 | $10.17 | 574800 |
| 2025-01-15 | 8.82 | $8.94 | 181800 |
| 2025-01-14 | 8.73 | $8.86 | 202500 |
| 2025-01-13 | 8.64 | $8.49 | 98800 |
| 2025-01-10 | 8.65 | $8.45 | 120700 |
| 2025-01-08 | 8.67 | $8.50 | 149000 |
| 2025-01-07 | 8.68 | $8.52 | 186800 |
| 2025-01-06 | 8.67 | $8.49 | 251900 |
| 2025-01-03 | 8.67 | $8.70 | 212400 |
| 2025-01-02 | 8.59 | $8.64 | 226600 |
| 2024-12-31 | 8.52 | $8.54 | 241200 |
| 2024-12-30 | 8.45 | $8.55 | 255800 |
| 2024-12-27 | 8.36 | $8.75 | 312300 |
| 2024-12-26 | 8.19 | $8.75 | 494500 |
| 2024-12-24 | 7.97 | $8.38 | 258800 |
| 2024-12-23 | 7.83 | $8.00 | 184100 |
| 2024-12-20 | 7.76 | $8.15 | 526600 |
| 2024-12-19 | 7.64 | $7.50 | 61700 |
| 2024-12-18 | 7.70 | $7.40 | 93900 |
| 2024-12-17 | 7.80 | $7.86 | 35000 |
| 2024-12-16 | 7.78 | $7.87 | 43700 |
| 2024-12-13 | 7.74 | $7.64 | 31600 |
| 2024-12-12 | 7.78 | $7.63 | 15100 |
| 2024-12-11 | 7.82 | $7.74 | 25700 |
| 2024-12-10 | 7.83 | $7.60 | 47700 |
| 2024-12-09 | 7.89 | $7.76 | 26600 |
| 2024-12-06 | 7.92 | $7.90 | 40500 |
| 2024-12-05 | 7.89 | $7.84 | 51400 |
| 2024-12-04 | 7.89 | $7.89 | 37300 |
| 2024-12-03 | 7.86 | $7.90 | 39900 |
| 2024-12-02 | 7.81 | $7.90 | 171500 |
| 2024-11-29 | 7.76 | $7.76 | 72200 |
| 2024-11-27 | 7.74 | $7.74 | 22800 |
| 2024-11-26 | 7.72 | $7.72 | 12500 |
| 2024-11-25 | 7.69 | $7.71 | 57500 |
| 2024-11-22 | 7.66 | $7.70 | 199800 |
| 2024-11-21 | 7.63 | $7.47 | 68200 |
| 2024-11-20 | 7.66 | $7.72 | 30100 |
| 2024-11-19 | 7.61 | $7.46 | 38700 |
| 2024-11-18 | 7.64 | $7.53 | 60600 |
| 2024-11-15 | 7.64 | $7.50 | 68700 |
| 2024-11-14 | 7.66 | $7.60 | 115700 |
| 2024-11-13 | 7.64 | $7.73 | 89200 |
| 2024-11-12 | 7.57 | $7.70 | 152300 |
| 2024-11-11 | 7.50 | $7.53 | 88400 |
| 2024-11-08 | 7.46 | $7.47 | 47300 |
| 2024-11-07 | 7.43 | $7.48 | 57300 |
| 2024-11-06 | 7.38 | $7.36 | 34500 |
| 2024-11-05 | 7.37 | $7.35 | 11900 |
| 2024-11-04 | 7.34 | $7.30 | 62100 |
| 2024-11-01 | 7.33 | $7.25 | 43100 |
| 2024-10-31 | 7.33 | $7.30 | 166300 |
| 2024-10-30 | 7.31 | $7.17 | 15200 |
| 2024-10-29 | 7.33 | $7.20 | 8600 |
| 2024-10-28 | 7.33 | $7.22 | 30300 |
| 2024-10-25 | 7.33 | $7.19 | 16100 |
| 2024-10-24 | 7.33 | $7.20 | 14100 |
| 2024-10-23 | 7.33 | $7.19 | 16000 |
| 2024-10-22 | 7.33 | $7.22 | 17800 |
| 2024-10-21 | 7.31 | $7.22 | 58000 |
| 2024-10-18 | 7.29 | $7.33 | 37900 |
| 2024-10-17 | 7.22 | $7.34 | 19800 |
| 2024-10-16 | 7.13 | $7.34 | 116000 |
| 2024-10-15 | 7.02 | $7.18 | 28900 |
| 2024-10-14 | 6.93 | $7.13 | 51200 |
| 2024-10-11 | 6.83 | $7.16 | 229900 |
| 2024-10-10 | 6.70 | $6.98 | 32800 |
| 2024-10-09 | 6.60 | $6.90 | 15200 |
| 2024-10-08 | 6.51 | $6.89 | 30500 |
| 2024-10-07 | 6.39 | $6.70 | 51800 |
| 2024-10-04 | 6.32 | $6.64 | 28700 |
| 2024-10-03 | 6.24 | $6.28 | 26700 |
| 2024-10-02 | 6.27 | $6.19 | 51000 |
| 2024-10-01 | 6.34 | $6.29 | 12100 |
| 2024-09-30 | 6.39 | $6.52 | 16900 |
| 2024-09-27 | 6.38 | $6.61 | 23700 |
| 2024-09-26 | 6.34 | $6.40 | 23000 |
| 2024-09-25 | 6.36 | $6.36 | 10600 |
| 2024-09-24 | 6.41 | $6.29 | 28000 |
| 2024-09-23 | 6.48 | $6.35 | 30200 |
| 2024-09-20 | 6.56 | $6.42 | 34000 |
| 2024-09-19 | 6.63 | $6.48 | 25100 |
| 2024-09-18 | 6.70 | $6.47 | 30600 |
| 2024-09-17 | 6.79 | $6.73 | 36700 |
| 2024-09-16 | 6.81 | $6.87 | 10300 |
| 2024-09-13 | 6.80 | $6.84 | 32300 |
| 2024-09-12 | 6.79 | $6.80 | 40800 |
| 2024-09-11 | 6.79 | $6.66 | 33700 |
| 2024-09-10 | 6.84 | $6.70 | 11300 |
| 2024-09-09 | 6.88 | $6.78 | 62500 |
| 2024-09-06 | 6.90 | $6.43 | 42800 |
| 2024-09-05 | 7.04 | $6.71 | 21200 |
| 2024-09-04 | 7.12 | $6.94 | 10000 |
| 2024-09-03 | 7.14 | $7.01 | 86800 |
| 2024-08-30 | 7.14 | $7.02 | 111600 |
| 2024-08-29 | 7.13 | $7.00 | 30000 |
| 2024-08-28 | 7.12 | $7.06 | 24400 |
| 2024-08-27 | 7.09 | $6.92 | 16800 |
| 2024-08-26 | 7.09 | $7.00 | 35000 |
| 2024-08-23 | 7.05 | $6.92 | 38100 |
| 2024-08-22 | 7.03 | $6.91 | 18100 |
| 2024-08-21 | 7.01 | $6.95 | 36500 |
| 2024-08-20 | 6.96 | $6.88 | 10100 |
| 2024-08-19 | 6.92 | $6.86 | 21900 |
| 2024-08-16 | 6.87 | $7.00 | 45200 |
| 2024-08-15 | 6.76 | $6.70 | 54600 |
| 2024-08-14 | 6.72 | $6.92 | 82300 |
| 2024-08-13 | 6.60 | $6.52 | 66200 |
| 2024-08-12 | 6.57 | $6.49 | 35300 |
| 2024-08-09 | 6.54 | $6.76 | 64500 |
| 2024-08-08 | 6.42 | $6.15 | 27900 |
| 2024-08-07 | 6.46 | $6.42 | 43000 |
| 2024-08-06 | 6.41 | $6.26 | 35500 |
| 2024-08-05 | 6.41 | $6.39 | 77400 |
| 2024-08-02 | 6.36 | $6.53 | 96600 |
| 2024-08-01 | 6.25 | $6.77 | 195900 |
| 2024-07-31 | 6.05 | $6.19 | 35200 |
| 2024-07-30 | 5.97 | $6.08 | 23600 |
| 2024-07-29 | 5.92 | $6.19 | 26900 |
| 2024-07-26 | 5.81 | $6.27 | 48100 |
| 2024-07-25 | 5.66 | $5.85 | 21800 |
| 2024-07-24 | 5.61 | $5.73 | 42100 |
| 2024-07-23 | 5.59 | $5.92 | 21500 |
| 2024-07-22 | 5.51 | $5.77 | 45400 |
| 2024-07-19 | 5.46 | $5.38 | 20500 |
| 2024-07-18 | 5.52 | $5.35 | 28200 |
| 2024-07-17 | 5.61 | $5.47 | 56700 |
| 2024-07-16 | 5.68 | $5.65 | 33300 |
| 2024-07-15 | 5.72 | $5.76 | 30600 |
| 2024-07-12 | 5.73 | $6.12 | 25900 |
| 2024-07-11 | 5.63 | $5.85 | 20800 |
| 2024-07-10 | 5.59 | $5.45 | 22400 |
| 2024-07-09 | 5.68 | $5.61 | 12100 |
| 2024-07-08 | 5.74 | $5.56 | 18600 |
| 2024-07-05 | 5.83 | $5.65 | 28500 |
| 2024-07-03 | 5.91 | $5.66 | 9300 |
| 2024-07-02 | 6.01 | $5.89 | 30000 |
| 2024-07-01 | 6.06 | $5.80 | 17000 |
| 2024-06-28 | 6.14 | $6.00 | 10000 |
| 2024-06-27 | 6.19 | $6.08 | 20100 |
| 2024-06-26 | 6.22 | $6.00 | 11800 |
| 2024-06-25 | 6.28 | $6.11 | 25000 |
| 2024-06-24 | 6.31 | $6.10 | 22600 |
| 2024-06-21 | 6.36 | $6.34 | 31200 |
| 2024-06-20 | 6.34 | $6.09 | 20700 |
| 2024-06-18 | 6.40 | $6.37 | 38100 |
| 2024-06-17 | 6.37 | $6.10 | 45000 |
| 2024-06-14 | 6.42 | $6.24 | 79000 |
| 2024-06-13 | 6.44 | $6.30 | 49300 |
| 2024-06-12 | 6.44 | $6.30 | 24800 |
| 2024-06-11 | 6.44 | $6.48 | 29100 |
| 2024-06-10 | 6.38 | $6.22 | 28600 |
| 2024-06-07 | 6.39 | $6.30 | 21300 |
| 2024-06-06 | 6.37 | $6.46 | 22600 |
| 2024-06-05 | 6.29 | $6.39 | 36600 |
| 2024-06-04 | 6.21 | $6.31 | 36400 |
| 2024-06-03 | 6.15 | $6.36 | 38000 |
| 2024-05-31 | 6.05 | $6.27 | 56500 |
| 2024-05-30 | 5.96 | $6.56 | 39200 |
| 2024-05-29 | 5.76 | $6.31 | 32500 |
| 2024-05-28 | 5.59 | $6.29 | 91800 |
| 2024-05-24 | 5.40 | $6.39 | 742700 |
| 2024-05-23 | 5.14 | $4.99 | 91800 |
| 2024-05-22 | 5.28 | $5.23 | 34900 |
| 2024-05-21 | 5.37 | $5.64 | 61500 |
| 2024-05-20 | 5.36 | $5.30 | 42500 |
| 2024-05-17 | 5.47 | $5.28 | 43600 |
| 2024-05-16 | 5.61 | $5.41 | 44200 |
| 2024-05-15 | 5.75 | $5.51 | 76100 |
| 2024-05-14 | 5.88 | $5.35 | 81800 |
| 2024-05-13 | 6.11 | $5.52 | 79600 |
| 2024-05-10 | 6.34 | $6.25 | 29300 |
| 2024-05-09 | 6.38 | $6.41 | 16500 |
| 2024-05-08 | 6.39 | $6.45 | 10400 |
| 2024-05-07 | 6.39 | $6.61 | 19000 |
| 2024-05-06 | 6.34 | $6.44 | 24600 |
| 2024-05-03 | 6.33 | $6.25 | 19600 |
| 2024-05-02 | 6.39 | $6.64 | 29600 |
| 2024-05-01 | 6.34 | $6.43 | 8200 |
| 2024-04-30 | 6.35 | $6.48 | 20500 |
| 2024-04-29 | 6.35 | $6.62 | 57100 |
| 2024-04-26 | 6.31 | $6.46 | 27200 |
| 2024-04-25 | 6.32 | $6.41 | 8200 |
| 2024-04-24 | 6.35 | $6.63 | 11900 |
| 2024-04-23 | 6.32 | $6.45 | 32100 |
| 2024-04-22 | 6.35 | $6.38 | 19800 |
| 2024-04-19 | 6.42 | $6.52 | 18000 |
| 2024-04-18 | 6.45 | $6.67 | 39000 |
| 2024-04-17 | 6.46 | $6.52 | 21400 |
| 2024-04-16 | 6.52 | $6.50 | 18800 |
| 2024-04-15 | 6.61 | $6.42 | 31200 |
| 2024-04-12 | 6.75 | $6.73 | 21900 |
| 2024-04-11 | 6.82 | $6.61 | 34100 |
| 2024-04-10 | 6.96 | $6.69 | 54500 |
| 2024-04-09 | 7.10 | $7.14 | 22300 |
| 2024-04-08 | 7.14 | $7.06 | 50000 |
| 2024-04-05 | 7.21 | $7.28 | 18400 |
| 2024-04-04 | 7.24 | $7.36 | 45900 |
| 2024-04-03 | 7.25 | $7.44 | 36300 |
| 2024-04-02 | 7.23 | $7.60 | 48000 |
| 2024-04-01 | 7.17 | $7.42 | 53400 |
| 2024-03-28 | 7.16 | $7.32 | 24300 |
| 2024-03-27 | 7.19 | $7.10 | 31000 |
| 2024-03-26 | 7.29 | $7.24 | 62500 |
| 2024-03-25 | 7.37 | $7.10 | 75900 |
| 2024-03-22 | 7.53 | $7.42 | 24800 |
| 2024-03-21 | 7.62 | $7.52 | 15400 |
| 2024-03-20 | 7.70 | $7.53 | 48900 |
| 2024-03-19 | 7.79 | $7.53 | 38200 |
| 2024-03-18 | 7.92 | $7.70 | 60300 |
| 2024-03-15 | 8.01 | $7.61 | 228600 |
| 2024-03-14 | 8.16 | $8.10 | 21000 |
| 2024-03-13 | 8.18 | $8.13 | 37800 |
| 2024-03-12 | 8.20 | $8.15 | 42400 |
| 2024-03-11 | 8.22 | $8.20 | 37900 |
| 2024-03-08 | 8.23 | $8.24 | 8200 |
| 2024-03-07 | 8.22 | $8.25 | 33500 |
| 2024-03-06 | 8.21 | $8.24 | 37900 |
| 2024-03-05 | 8.20 | $8.30 | 71600 |
| 2024-03-04 | 8.17 | $8.20 | 62900 |
| 2024-03-01 | 8.16 | $8.15 | 24100 |
| 2024-02-29 | 8.17 | $8.13 | 26700 |
| 2024-02-28 | 8.19 | $8.14 | 18500 |
| 2024-02-27 | 8.20 | $8.18 | 33600 |
| 2024-02-26 | 8.21 | $8.20 | 66000 |
| 2024-02-23 | 8.21 | $8.20 | 42900 |
| 2024-02-22 | 8.22 | $8.12 | 50500 |
| 2024-02-21 | 8.25 | $8.30 | 82900 |
| 2024-02-20 | 8.22 | $8.48 | 141100 |
| 2024-02-16 | 8.14 | $8.14 | 62100 |
| 2024-02-15 | 8.14 | $8.14 | 90300 |
| 2024-02-14 | 8.15 | $8.15 | 108300 |
| 2024-02-13 | 8.15 | $8.15 | 265400 |
| 2024-02-12 | 8.15 | $8.06 | 41900 |
| 2024-02-09 | 8.18 | $8.19 | 29700 |
| 2024-02-08 | 8.18 | $8.24 | 9400 |
| 2024-02-07 | 8.16 | $8.19 | 18700 |
| 2024-02-06 | 8.16 | $8.24 | 69300 |
| 2024-02-05 | 8.13 | $8.07 | 59900 |
| 2024-02-02 | 8.16 | $8.19 | 36900 |
| 2024-02-01 | 8.15 | $8.19 | 19200 |
| 2024-01-31 | 8.13 | $8.14 | 14300 |
| 2024-01-30 | 8.13 | $8.14 | 5400 |
| 2024-01-29 | 8.14 | $8.21 | 9900 |
| 2024-01-26 | 8.11 | $8.09 | 17500 |
| 2024-01-25 | 8.13 | $8.09 | 3700 |
| 2024-01-24 | 8.14 | $8.07 | 10000 |
| 2024-01-23 | 8.16 | $8.10 | 18000 |
| 2024-01-22 | 8.18 | $8.14 | 25600 |
| 2024-01-19 | 8.19 | $8.12 | 11100 |
| 2024-01-18 | 8.21 | $8.12 | 23700 |
| 2024-01-17 | 8.23 | $8.18 | 11600 |
| 2024-01-16 | 8.23 | $8.13 | 8800 |
| 2024-01-12 | 8.24 | $8.19 | 15100 |
| 2024-01-11 | 8.24 | $8.20 | 22800 |
| 2024-01-10 | 8.24 | $8.02 | 6700 |
| 2024-01-09 | 8.29 | $7.97 | 10200 |
| 2024-01-08 | 8.36 | $8.08 | 11200 |
| 2024-01-05 | 8.41 | $8.10 | 18700 |
| 2024-01-04 | 8.46 | $8.27 | 21400 |
| 2024-01-03 | 8.47 | $8.29 | 8000 |
| 2024-01-02 | 8.46 | $8.45 | 10900 |
| 2023-12-29 | 8.40 | $8.53 | 18500 |
| 2023-12-28 | 8.29 | $8.47 | 61400 |
| 2023-12-27 | 8.18 | $8.26 | 20000 |
| 2023-12-26 | 8.11 | $8.51 | 47500 |
| 2023-12-22 | 7.93 | $8.15 | 54100 |
| 2023-12-21 | 7.83 | $8.25 | 221600 |
| 2023-12-20 | 7.68 | $8.00 | 45100 |
| 2023-12-19 | 7.57 | $7.60 | 17700 |
| 2023-12-18 | 7.56 | $7.46 | 16100 |
| 2023-12-15 | 7.60 | $7.32 | 12600 |
| 2023-12-14 | 7.68 | $7.52 | 14300 |
| 2023-12-13 | 7.73 | $7.71 | 11000 |
| 2023-12-12 | 7.72 | $7.76 | 3500 |
| 2023-12-11 | 7.69 | $7.76 | 9300 |
| 2023-12-08 | 7.66 | $7.72 | 8500 |
| 2023-12-07 | 7.63 | $7.68 | 3000 |
| 2023-12-06 | 7.60 | $7.69 | 9000 |
| 2023-12-05 | 7.57 | $7.63 | 10000 |
| 2023-12-04 | 7.55 | $7.61 | 6200 |
| 2023-12-01 | 7.52 | $7.50 | 11700 |
| 2023-11-30 | 7.53 | $7.40 | 14000 |
| 2023-11-29 | 7.58 | $7.59 | 9800 |
| 2023-11-28 | 7.57 | $7.54 | 14700 |
| 2023-11-27 | 7.58 | $7.46 | 12300 |
| 2023-11-24 | 7.61 | $7.49 | 8300 |
| 2023-11-22 | 7.64 | $7.49 | 13400 |
| 2023-11-21 | 7.67 | $7.45 | 14200 |
| 2023-11-20 | 7.73 | $7.29 | 51800 |
| 2023-11-17 | 7.84 | $7.51 | 77800 |
| 2023-11-16 | 7.91 | $7.99 | 26100 |
| 2023-11-15 | 7.84 | $7.89 | 15300 |
| 2023-11-14 | 7.79 | $7.85 | 9200 |
| 2023-11-13 | 7.73 | $7.90 | 10700 |
| 2023-11-10 | 7.64 | $7.66 | 6100 |
| 2023-11-09 | 7.60 | $7.74 | 5800 |
| 2023-11-08 | 7.53 | $7.75 | 7200 |
| 2023-11-07 | 7.44 | $7.74 | 11900 |
| 2023-11-06 | 7.34 | $7.77 | 33800 |
| 2023-11-03 | 7.20 | $7.32 | 6300 |
| 2023-11-02 | 7.18 | $7.30 | 2200 |
| 2023-11-01 | 7.16 | $7.28 | 3600 |
| 2023-10-31 | 7.14 | $7.29 | 11000 |
| 2023-10-30 | 7.12 | $7.29 | 3600 |
| 2023-10-27 | 7.10 | $7.07 | 5500 |
| 2023-10-26 | 7.14 | $7.15 | 5200 |
| 2023-10-25 | 7.17 | $7.19 | 4000 |
| 2023-10-24 | 7.20 | $7.16 | 26000 |
| 2023-10-23 | 7.25 | $7.12 | 6500 |
| 2023-10-20 | 7.32 | $7.21 | 15400 |
| 2023-10-19 | 7.38 | $7.29 | 8300 |
| 2023-10-18 | 7.43 | $7.35 | 5000 |
| 2023-10-17 | 7.47 | $7.53 | 12300 |
| 2023-10-16 | 7.47 | $7.42 | 16800 |
| 2023-10-13 | 7.50 | $7.33 | 7000 |
| 2023-10-12 | 7.57 | $7.70 | 7300 |
| 2023-10-11 | 7.53 | $7.57 | 5900 |
| 2023-10-10 | 7.54 | $7.65 | 11500 |
| 2023-10-09 | 7.51 | $7.74 | 5400 |
| 2023-10-06 | 7.46 | $7.63 | 7900 |
| 2023-10-05 | 7.43 | $7.46 | 20600 |
| 2023-10-04 | 7.45 | $7.46 | 24300 |
| 2023-10-03 | 7.48 | $7.41 | 6100 |
| 2023-10-02 | 7.53 | $7.62 | 5700 |
| 2023-09-29 | 7.53 | $7.60 | 13100 |
| 2023-09-28 | 7.54 | $7.44 | 33400 |
| 2023-09-27 | 7.60 | $7.56 | 9900 |
| 2023-09-26 | 7.64 | $7.59 | 19500 |
| 2023-09-25 | 7.67 | $7.58 | 24000 |
| 2023-09-22 | 7.73 | $7.81 | 19400 |
| 2023-09-21 | 7.72 | $7.81 | 28400 |
| 2023-09-20 | 7.70 | $7.80 | 40400 |
| 2023-09-19 | 7.70 | $7.91 | 27900 |
| 2023-09-18 | 7.65 | $7.95 | 30800 |
| 2023-09-15 | 7.59 | $7.98 | 116400 |
| 2023-09-14 | 7.50 | $7.54 | 30900 |
| 2023-09-13 | 7.54 | $7.45 | 28900 |
| 2023-09-12 | 7.62 | $7.46 | 18100 |
| 2023-09-11 | 7.71 | $7.56 | 27800 |
| 2023-09-08 | 7.80 | $7.58 | 27100 |
| 2023-09-07 | 7.90 | $7.72 | 37500 |
| 2023-09-06 | 7.97 | $7.85 | 17200 |
| 2023-09-05 | 8.03 | $8.01 | 28900 |
| 2023-09-01 | 8.04 | $8.10 | 18100 |
| 2023-08-31 | 8.03 | $8.03 | 29000 |
| 2023-08-30 | 8.04 | $7.97 | 19600 |
| 2023-08-29 | 8.07 | $7.95 | 16100 |
| 2023-08-28 | 8.11 | $8.00 | 8700 |
| 2023-08-25 | 8.15 | $7.92 | 4000 |
| 2023-08-24 | 8.21 | $8.15 | 6200 |
| 2023-08-23 | 8.22 | $8.25 | 7800 |
| 2023-08-22 | 8.19 | $8.15 | 8500 |
| 2023-08-21 | 8.19 | $8.22 | 28100 |
| 2023-08-18 | 8.16 | $8.17 | 25700 |
| 2023-08-17 | 8.14 | $8.12 | 5300 |
| 2023-08-16 | 8.13 | $8.04 | 10300 |
| 2023-08-15 | 8.14 | $7.95 | 21900 |
| 2023-08-14 | 8.18 | $8.01 | 44800 |
| 2023-08-11 | 8.21 | $8.11 | 23100 |
| 2023-08-10 | 8.21 | $8.24 | 56500 |
| 2023-08-09 | 8.16 | $8.08 | 16400 |
| 2023-08-08 | 8.15 | $8.13 | 36200 |
| 2023-08-07 | 8.12 | $8.00 | 25400 |
| 2023-08-04 | 8.12 | $7.86 | 16900 |
| 2023-08-03 | 8.16 | $7.91 | 7500 |
| 2023-08-02 | 8.18 | $8.08 | 10100 |
| 2023-08-01 | 8.16 | $8.20 | 18700 |
| 2023-07-31 | 8.09 | $7.89 | 24400 |
| 2023-07-28 | 8.09 | $8.04 | 24800 |
| 2023-07-27 | 8.05 | $7.86 | 17800 |
| 2023-07-26 | 8.04 | $7.93 | 8000 |
| 2023-07-25 | 8.01 | $8.19 | 14500 |
| 2023-07-24 | 7.88 | $7.93 | 25900 |
| 2023-07-21 | 7.81 | $7.83 | 18200 |
| 2023-07-20 | 7.74 | $7.88 | 18200 |
| 2023-07-19 | 7.64 | $7.74 | 18000 |
| 2023-07-18 | 7.56 | $7.53 | 66700 |
| 2023-07-17 | 7.53 | $7.79 | 37200 |
| 2023-07-14 | 7.40 | $7.70 | 118100 |
| 2023-07-13 | 7.27 | $7.34 | 118700 |
| 2023-07-12 | 7.22 | $7.26 | 108500 |
| 2023-07-11 | 7.19 | $7.25 | 31000 |
| 2023-07-10 | 7.15 | $7.16 | 39800 |
| 2023-07-07 | 7.13 | $7.10 | 4000 |
| 2023-07-06 | 7.12 | $7.13 | 3600 |
| 2023-07-05 | 7.10 | $7.02 | 7500 |
| 2023-07-03 | 7.11 | $7.15 | 2600 |
| 2023-06-30 | 7.08 | $7.17 | 42900 |
| 2023-06-29 | 7.04 | $6.81 | 39700 |
| 2023-06-28 | 7.10 | $6.99 | 14300 |
| 2023-06-27 | 7.11 | $6.98 | 6400 |
| 2023-06-26 | 7.13 | $6.85 | 10200 |
| 2023-06-23 | 7.19 | $7.00 | 10000 |
| 2023-06-22 | 7.21 | $7.13 | 8100 |
| 2023-06-21 | 7.20 | $7.35 | 6300 |
| 2023-06-20 | 7.11 | $7.02 | 16300 |
| 2023-06-16 | 7.10 | $7.29 | 20900 |
| 2023-06-15 | 7.00 | $7.19 | 8500 |
| 2023-06-14 | 6.91 | $7.20 | 11400 |
| 2023-06-13 | 6.80 | $6.96 | 15100 |
| 2023-06-12 | 6.74 | $6.84 | 10200 |
| 2023-06-09 | 6.70 | $6.57 | 23300 |
| 2023-06-08 | 6.74 | $6.62 | 8200 |
| 2023-06-07 | 6.78 | $6.69 | 4300 |
| 2023-06-06 | 6.80 | $6.82 | 2900 |
| 2023-06-05 | 6.78 | $6.89 | 16400 |
| 2023-06-02 | 6.74 | $6.71 | 22900 |
| 2023-06-01 | 6.74 | $6.68 | 5800 |
| 2023-05-31 | 6.75 | $6.56 | 13600 |
| 2023-05-30 | 6.81 | $6.81 | 5300 |
| 2023-05-26 | 6.80 | $6.87 | 15200 |
| 2023-05-25 | 6.77 | $6.53 | 6100 |
| 2023-05-24 | 6.83 | $6.66 | 5100 |
| 2023-05-23 | 6.88 | $6.80 | 3100 |
| 2023-05-22 | 6.88 | $6.72 | 5900 |
| 2023-05-19 | 6.91 | $6.73 | 10300 |
| 2023-05-18 | 6.95 | $6.98 | 3200 |
| 2023-05-17 | 6.91 | $7.01 | 10900 |
| 2023-05-16 | 6.85 | $7.07 | 10900 |
| 2023-05-15 | 6.77 | $7.23 | 39700 |
| 2023-05-12 | 6.61 | $7.17 | 24400 |
| 2023-05-11 | 6.44 | $6.37 | 9900 |
| 2023-05-10 | 6.48 | $6.56 | 3500 |
| 2023-05-09 | 6.48 | $6.75 | 23600 |
| 2023-05-08 | 6.42 | $6.53 | 28500 |
| 2023-05-05 | 6.43 | $6.67 | 5000 |
| 2023-05-04 | 6.39 | $6.48 | 11100 |
| 2023-05-03 | 6.41 | $6.64 | 19000 |
| 2023-05-02 | 6.38 | $6.79 | 17700 |
| 2023-05-01 | 6.31 | $6.56 | 18300 |
| 2023-04-28 | 6.30 | $6.45 | 23400 |
| 2023-04-27 | 6.33 | $6.12 | 23700 |
| 2023-04-26 | 6.48 | $6.35 | 3400 |
| 2023-04-25 | 6.59 | $6.39 | 9400 |
| 2023-04-24 | 6.72 | $6.70 | 4100 |
| 2023-04-21 | 6.79 | $6.80 | 7200 |
| 2023-04-20 | 6.84 | $6.64 | 8900 |
| 2023-04-19 | 6.96 | $6.75 | 17500 |
| 2023-04-18 | 7.07 | $6.79 | 19100 |
| 2023-04-17 | 7.19 | $6.99 | 16500 |
| 2023-04-14 | 7.29 | $7.19 | 19100 |
| 2023-04-13 | 7.34 | $7.28 | 18000 |
| 2023-04-12 | 7.38 | $7.32 | 44200 |
| 2023-04-11 | 7.41 | $7.51 | 15100 |
| 2023-04-10 | 7.39 | $7.56 | 4900 |
| 2023-04-06 | 7.36 | $7.60 | 17200 |
| 2023-04-05 | 7.30 | $7.11 | 25800 |
| 2023-04-04 | 7.40 | $7.34 | 19700 |
| 2023-04-03 | 7.44 | $7.48 | 30800 |
| 2023-03-31 | 7.45 | $7.34 | 34400 |
| 2023-03-30 | 7.51 | $7.50 | 11200 |
| 2023-03-29 | 7.53 | $7.44 | 32700 |
| 2023-03-28 | 7.58 | $7.68 | 9400 |
| 2023-03-27 | 7.57 | $7.67 | 6200 |
| 2023-03-24 | 7.55 | $7.62 | 16900 |
| 2023-03-23 | 7.55 | $7.22 | 26500 |
| 2023-03-22 | 7.69 | $7.57 | 3200 |
| 2023-03-21 | 7.74 | $7.80 | 21200 |
| 2023-03-20 | 7.73 | $7.79 | 24200 |
| 2023-03-17 | 7.72 | $7.78 | 12500 |
| 2023-03-16 | 7.72 | $7.81 | 14600 |
| 2023-03-15 | 7.71 | $7.85 | 20900 |
| 2023-03-14 | 7.68 | $7.78 | 20800 |
| 2023-03-13 | 7.67 | $7.75 | 13400 |
| 2023-03-10 | 7.68 | $7.77 | 9900 |
| 2023-03-09 | 7.68 | $7.78 | 13900 |
| 2023-03-08 | 7.68 | $7.78 | 6100 |
| 2023-03-07 | 7.69 | $7.78 | 10200 |
| 2023-03-06 | 7.70 | $7.81 | 4300 |
| 2023-03-03 | 7.70 | $7.82 | 9900 |
| 2023-03-02 | 7.71 | $7.75 | 11200 |
| 2023-03-01 | 7.74 | $7.94 | 11500 |
| 2023-02-28 | 7.72 | $7.81 | 18100 |
| 2023-02-27 | 7.75 | $7.79 | 18500 |
| 2023-02-24 | 7.79 | $7.75 | 39100 |
| 2023-02-23 | 7.85 | $7.81 | 27800 |
| 2023-02-22 | 7.91 | $7.78 | 8700 |
| 2023-02-21 | 8.01 | $7.85 | 18400 |
| 2023-02-17 | 8.10 | $7.77 | 26400 |
| 2023-02-16 | 8.24 | $7.85 | 159400 |
| 2023-02-15 | 8.38 | $7.75 | 32800 |
| 2023-02-14 | 8.59 | $8.31 | 17600 |
| 2023-02-13 | 8.67 | $8.52 | 3900 |
| 2023-02-10 | 8.70 | $8.59 | 4900 |
| 2023-02-09 | 8.70 | $8.59 | 13000 |
| 2023-02-08 | 8.71 | $8.87 | 8500 |
| 2023-02-07 | 8.63 | $8.84 | 14600 |
| 2023-02-06 | 8.55 | $8.70 | 14700 |
| 2023-02-03 | 8.48 | $8.72 | 64300 |
| 2023-02-02 | 8.40 | $8.20 | 20700 |
| 2023-02-01 | 8.46 | $8.20 | 11800 |
| 2023-01-31 | 8.53 | $8.32 | 6900 |
| 2023-01-30 | 8.58 | $8.34 | 3700 |
| 2023-01-27 | 8.64 | $8.55 | 7100 |
| 2023-01-26 | 8.64 | $8.65 | 7600 |
| 2023-01-25 | 8.60 | $8.66 | 5100 |
| 2023-01-24 | 8.56 | $8.56 | 6700 |
| 2023-01-23 | 8.53 | $8.63 | 8100 |
| 2023-01-20 | 8.48 | $8.78 | 9800 |
| 2023-01-19 | 8.36 | $8.36 | 6200 |
| 2023-01-18 | 8.36 | $8.49 | 9500 |
| 2023-01-17 | 8.31 | $8.59 | 33000 |
| 2023-01-13 | 8.22 | $8.54 | 8800 |
| 2023-01-12 | 8.12 | $8.48 | 21600 |
| 2023-01-11 | 8.03 | $8.19 | 4800 |
| 2023-01-10 | 8.01 | $8.16 | 14800 |
| 2023-01-09 | 8.00 | $8.06 | 7900 |
| 2023-01-06 | 8.02 | $8.15 | 1700 |
| 2023-01-05 | 8.02 | $8.10 | 8600 |
| 2023-01-04 | 8.04 | $8.10 | 6900 |
| 2023-01-03 | 8.07 | $8.10 | 4300 |
| 2022-12-30 | 8.11 | $8.22 | 7600 |
| 2022-12-29 | 8.12 | $8.19 | 16700 |
| 2022-12-28 | 8.15 | $8.20 | 14000 |
| 2022-12-27 | 8.19 | $8.25 | 5700 |
| 2022-12-23 | 8.22 | $8.41 | 2200 |
| 2022-12-22 | 8.22 | $8.33 | 13700 |
| 2022-12-21 | 8.24 | $8.35 | 29600 |
| 2022-12-20 | 8.26 | $8.43 | 20900 |
| 2022-12-19 | 8.27 | $8.33 | 31700 |
| 2022-12-16 | 8.32 | $8.33 | 67100 |
| 2022-12-15 | 8.38 | $8.39 | 19900 |
| 2022-12-14 | 8.43 | $8.59 | 23800 |
| 2022-12-13 | 8.44 | $8.54 | 3100 |
| 2022-12-12 | 8.48 | $8.41 | 9300 |
| 2022-12-09 | 8.56 | $8.30 | 10500 |
| 2022-12-08 | 8.71 | $8.26 | 20200 |
| 2022-12-07 | 8.90 | $8.33 | 23000 |
| 2022-12-06 | 9.11 | $8.91 | 9700 |
| 2022-12-05 | 9.18 | $8.85 | 16100 |
| 2022-12-02 | 9.29 | $9.18 | 10400 |
| 2022-12-01 | 9.31 | $9.22 | 25000 |
| 2022-11-30 | 9.33 | $9.20 | 19800 |
| 2022-11-29 | 9.35 | $9.26 | 14100 |
| 2022-11-28 | 9.36 | $9.31 | 18500 |
| 2022-11-25 | 9.35 | $9.40 | 6300 |
| 2022-11-23 | 9.31 | $9.45 | 18100 |
| 2022-11-22 | 9.25 | $9.50 | 19100 |
| 2022-11-21 | 9.15 | $9.39 | 18000 |
| 2022-11-18 | 9.07 | $9.50 | 60800 |
| 2022-11-17 | 8.93 | $9.15 | 13700 |
| 2022-11-16 | 8.87 | $9.05 | 12800 |
| 2022-11-15 | 8.83 | $8.85 | 15000 |
| 2022-11-14 | 8.85 | $8.79 | 11100 |
| 2022-11-11 | 8.89 | $8.80 | 4200 |
| 2022-11-10 | 8.93 | $8.86 | 10300 |
| 2022-11-09 | 8.97 | $8.88 | 6900 |
| 2022-11-08 | 9.01 | $8.99 | 25000 |
| 2022-11-07 | 9.02 | $8.78 | 24300 |
| 2022-11-04 | 9.09 | $8.98 | 18600 |
| 2022-11-03 | 9.13 | $8.70 | 30100 |
| 2022-11-02 | 9.25 | $8.95 | 9500 |
| 2022-11-01 | 9.32 | $9.35 | 28900 |
| 2022-10-31 | 9.27 | $9.50 | 34400 |
| 2022-10-28 | 9.17 | $9.38 | 17500 |
| 2022-10-27 | 9.07 | $9.29 | 4400 |
| 2022-10-26 | 8.99 | $9.39 | 88600 |
| 2022-10-25 | 8.84 | $9.14 | 21400 |
| 2022-10-24 | 8.75 | $8.88 | 3100 |
| 2022-10-21 | 8.72 | $8.97 | 16900 |
| 2022-10-20 | 8.65 | $8.80 | 10300 |
| 2022-10-19 | 8.62 | $8.70 | 18800 |
| 2022-10-18 | 8.61 | $8.48 | 29800 |
| 2022-10-17 | 8.67 | $8.57 | 19200 |
| 2022-10-14 | 8.72 | $8.71 | 16400 |
| 2022-10-13 | 8.73 | $8.62 | 14000 |
| 2022-10-12 | 8.77 | $8.58 | 21900 |
| 2022-10-11 | 8.83 | $8.37 | 24100 |
| 2022-10-10 | 8.97 | $8.66 | 28200 |
| 2022-10-07 | 9.04 | $8.70 | 14600 |
| 2022-10-06 | 9.12 | $8.84 | 16200 |
| 2022-10-05 | 9.15 | $9.00 | 31100 |
| 2022-10-04 | 9.15 | $8.83 | 10000 |
| 2022-10-03 | 9.18 | $8.66 | 24700 |
| 2022-09-30 | 9.27 | $8.63 | 76400 |
| 2022-09-29 | 9.39 | $9.04 | 77700 |
| 2022-09-28 | 9.39 | $9.00 | 34900 |
| 2022-09-27 | 9.39 | $9.00 | 47100 |
| 2022-09-26 | 9.38 | $9.05 | 88200 |
| 2022-09-23 | 9.34 | $9.03 | 86800 |
| 2022-09-22 | 9.29 | $9.01 | 43700 |
| 2022-09-21 | 9.23 | $9.00 | 64600 |
| 2022-09-20 | 9.14 | $9.00 | 27500 |
| 2022-09-19 | 9.01 | $9.00 | 225400 |
| 2022-09-16 | 8.85 | $8.78 | 227600 |
| 2022-09-15 | 8.72 | $8.37 | 59400 |
| 2022-09-14 | 8.67 | $8.25 | 73900 |
| 2022-09-13 | 8.64 | $8.01 | 98900 |
| 2022-09-12 | 8.66 | $8.60 | 67600 |
| 2022-09-09 | 8.49 | $9.00 | 121000 |
| 2022-09-08 | 8.15 | $8.94 | 98200 |
| 2022-09-07 | 7.74 | $8.59 | 934100 |
| 2022-09-06 | 7.34 | $8.10 | 118500 |
| 2022-09-02 | 7.01 | $7.75 | 40300 |
| 2022-09-01 | 6.70 | $7.60 | 65800 |
| 2022-08-31 | 6.38 | $7.15 | 92800 |
| 2022-08-30 | 6.13 | $6.65 | 63600 |
| 2022-08-29 | 5.99 | $6.20 | 28700 |
| 2022-08-26 | 5.96 | $5.84 | 29300 |
| 2022-08-25 | 6.04 | $6.19 | 20300 |
| 2022-08-24 | 6.03 | $5.96 | 35100 |
| 2022-08-23 | 6.10 | $5.97 | 12600 |
| 2022-08-22 | 6.18 | $5.92 | 49600 |
| 2022-08-19 | 6.30 | $6.08 | 23700 |
| 2022-08-18 | 6.40 | $6.18 | 43600 |
| 2022-08-17 | 6.49 | $6.29 | 54600 |
| 2022-08-16 | 6.56 | $6.22 | 86100 |
| 2022-08-15 | 6.68 | $6.20 | 125100 |
| 2022-08-12 | 6.82 | $7.09 | 53000 |
| 2022-08-11 | 6.72 | $7.31 | 119900 |
| 2022-08-10 | 6.52 | $6.47 | 16600 |
| 2022-08-09 | 6.55 | $6.51 | 37900 |
| 2022-08-08 | 6.57 | $6.52 | 33800 |
| 2022-08-05 | 6.60 | $6.41 | 44900 |
| 2022-08-04 | 6.67 | $6.22 | 30700 |
| 2022-08-03 | 6.82 | $6.60 | 5600 |
| 2022-08-02 | 6.87 | $6.89 | 18500 |
| 2022-08-01 | 6.85 | $6.97 | 19800 |
| 2022-07-29 | 6.80 | $7.03 | 1400 |
| 2022-07-28 | 6.72 | $7.01 | 9900 |
| 2022-07-27 | 6.63 | $7.00 | 10400 |
| 2022-07-26 | 6.53 | $6.92 | 23700 |
| 2022-07-25 | 6.43 | $6.99 | 39200 |
| 2022-07-22 | 6.29 | $6.93 | 56400 |
| 2022-07-21 | 6.14 | $6.39 | 21000 |
| 2022-07-20 | 6.14 | $6.30 | 16200 |
| 2022-07-19 | 6.18 | $6.12 | 27400 |
| 2022-07-18 | 6.29 | $6.42 | 14700 |
| 2022-07-15 | 6.33 | $6.34 | 11900 |
| 2022-07-14 | 6.41 | $6.20 | 13100 |
| 2022-07-13 | 6.57 | $6.60 | 21400 |
| 2022-07-12 | 6.64 | $6.76 | 20300 |
| 2022-07-11 | 6.67 | $6.53 | 24400 |
| 2022-07-08 | 6.80 | $6.93 | 3300 |
| 2022-07-07 | 6.83 | $6.98 | 13700 |
| 2022-07-06 | 6.86 | $6.91 | 33900 |
| 2022-07-05 | 6.92 | $6.68 | 30100 |
| 2022-07-01 | 7.07 | $7.09 | 9100 |
| 2022-06-30 | 7.13 | $7.20 | 13700 |
| 2022-06-29 | 7.18 | $7.26 | 10400 |
| 2022-06-28 | 7.22 | $7.46 | 11000 |
| 2022-06-27 | 7.22 | $7.59 | 16600 |
| 2022-06-24 | 7.17 | $7.43 | 32000 |
| 2022-06-23 | 7.18 | $7.41 | 25100 |
| 2022-06-22 | 7.20 | $7.54 | 11000 |
| 2022-06-21 | 7.18 | $7.85 | 69500 |
| 2022-06-17 | 7.08 | $7.61 | 117300 |
| 2022-06-16 | 7.03 | $6.75 | 42000 |
| 2022-06-15 | 7.26 | $6.39 | 27300 |
| 2022-06-14 | 7.65 | $6.95 | 88000 |
| 2022-06-13 | 7.96 | $6.81 | 83500 |
| 2022-06-10 | 8.38 | $8.09 | 8700 |
| 2022-06-09 | 8.49 | $8.19 | 19400 |
| 2022-06-08 | 8.60 | $8.41 | 11700 |
| 2022-06-07 | 8.66 | $8.41 | 24400 |
| 2022-06-06 | 8.73 | $8.40 | 26900 |
| 2022-06-03 | 8.81 | $8.39 | 39800 |
| 2022-06-02 | 8.91 | $8.67 | 25600 |
| 2022-06-01 | 8.95 | $8.69 | 48100 |
| 2022-05-31 | 8.98 | $8.74 | 57400 |
| 2022-05-27 | 9.00 | $8.81 | 27000 |
| 2022-05-26 | 8.99 | $8.63 | 45600 |
| 2022-05-25 | 9.03 | $8.71 | 13400 |
| 2022-05-24 | 9.05 | $8.90 | 29500 |
| 2022-05-23 | 9.01 | $8.72 | 41100 |
| 2022-05-20 | 9.01 | $8.65 | 43900 |
| 2022-05-19 | 9.03 | $8.84 | 23100 |
| 2022-05-18 | 8.98 | $9.25 | 96400 |
| 2022-05-17 | 8.78 | $9.76 | 179200 |
| 2022-05-16 | 8.38 | $9.50 | 344800 |
| 2022-05-13 | 7.96 | $8.79 | 267400 |
| 2022-05-12 | 7.68 | $8.01 | 38300 |
| 2022-05-11 | 7.58 | $7.68 | 33000 |
| 2022-05-10 | 7.56 | $7.60 | 15900 |
| 2022-05-09 | 7.57 | $7.64 | 40700 |
| 2022-05-06 | 7.56 | $7.72 | 5700 |
| 2022-05-05 | 7.54 | $7.75 | 10000 |
| 2022-05-04 | 7.50 | $7.78 | 13800 |
| 2022-05-03 | 7.44 | $7.68 | 33500 |
| 2022-05-02 | 7.40 | $7.41 | 27600 |
| 2022-04-29 | 7.45 | $7.48 | 10700 |
| 2022-04-28 | 7.48 | $7.42 | 5400 |
| 2022-04-27 | 7.55 | $7.49 | 33600 |
| 2022-04-26 | 7.60 | $7.39 | 20900 |
| 2022-04-25 | 7.71 | $7.65 | 14200 |
| 2022-04-22 | 7.76 | $7.70 | 10700 |
| 2022-04-21 | 7.80 | $7.89 | 10200 |
| 2022-04-20 | 7.79 | $7.88 | 25700 |
| 2022-04-19 | 7.79 | $7.77 | 14600 |
| 2022-04-18 | 7.82 | $7.67 | 5400 |
| 2022-04-14 | 7.89 | $7.80 | 38200 |
| 2022-04-13 | 7.93 | $7.85 | 10600 |
| 2022-04-12 | 7.97 | $7.78 | 10200 |
| 2022-04-11 | 8.04 | $7.85 | 8800 |
| 2022-04-08 | 8.10 | $7.95 | 6700 |
| 2022-04-07 | 8.14 | $8.00 | 16400 |
| 2022-04-06 | 8.17 | $8.05 | 9700 |
| 2022-04-05 | 8.20 | $8.06 | 15800 |
| 2022-04-04 | 8.22 | $8.16 | 5800 |
| 2022-04-01 | 8.21 | $8.12 | 14500 |
| 2022-03-31 | 8.21 | $8.06 | 29500 |
| 2022-03-30 | 8.22 | $8.15 | 18500 |
| 2022-03-29 | 8.21 | $8.18 | 27500 |
| 2022-03-28 | 8.18 | $8.14 | 24600 |
| 2022-03-25 | 8.15 | $8.20 | 17600 |
| 2022-03-24 | 8.10 | $7.91 | 22000 |
| 2022-03-23 | 8.12 | $8.26 | 7500 |
| 2022-03-22 | 8.03 | $8.42 | 49600 |
| 2022-03-21 | 7.87 | $8.32 | 61400 |
| 2022-03-18 | 7.70 | $7.82 | 26400 |
| 2022-03-17 | 7.65 | $7.56 | 4600 |
| 2022-03-16 | 7.67 | $7.32 | 16200 |
| 2022-03-15 | 7.77 | $7.31 | 31400 |
| 2022-03-14 | 7.90 | $7.32 | 97200 |
| 2022-03-11 | 8.04 | $7.90 | 41200 |
| 2022-03-10 | 8.03 | $8.24 | 162800 |
| 2022-03-09 | 7.90 | $7.91 | 12700 |
| 2022-03-08 | 7.85 | $7.80 | 29000 |
| 2022-03-07 | 7.81 | $7.79 | 13300 |
| 2022-03-04 | 7.77 | $7.73 | 5600 |
| 2022-03-03 | 7.73 | $7.77 | 13100 |
| 2022-03-02 | 7.66 | $7.53 | 25400 |
| 2022-03-01 | 7.66 | $7.56 | 25700 |
| 2022-02-28 | 7.63 | $7.74 | 31600 |
| 2022-02-25 | 7.55 | $7.73 | 43200 |
| 2022-02-24 | 7.44 | $7.50 | 59400 |
| 2022-02-23 | 7.38 | $7.34 | 80000 |
| 2022-02-22 | 7.35 | $7.26 | 13000 |
| 2022-02-18 | 7.34 | $7.31 | 10400 |
| 2022-02-17 | 7.31 | $7.25 | 10000 |
| 2022-02-16 | 7.29 | $7.45 | 10300 |
| 2022-02-15 | 7.19 | $7.33 | 34200 |
| 2022-02-14 | 7.11 | $7.12 | 52400 |
| 2022-02-11 | 7.08 | $7.11 | 77400 |
| 2022-02-10 | 7.04 | $6.90 | 88300 |
| 2022-02-09 | 7.06 | $6.99 | 15900 |
| 2022-02-08 | 7.05 | $7.01 | 19500 |
| 2022-02-07 | 7.03 | $7.18 | 9400 |
| 2022-02-04 | 6.95 | $6.97 | 5800 |
| 2022-02-03 | 6.91 | $7.03 | 9000 |
| 2022-02-02 | 6.85 | $6.96 | 17100 |
| 2022-02-01 | 6.80 | $7.06 | 30300 |
| 2022-01-31 | 6.70 | $6.81 | 14400 |
| 2022-01-28 | 6.65 | $6.66 | 14800 |
| 2022-01-27 | 6.65 | $6.61 | 22800 |
| 2022-01-26 | 6.65 | $6.66 | 53600 |
| 2022-01-25 | 6.65 | $6.63 | 29200 |
| 2022-01-24 | 6.65 | $6.36 | 49700 |
| 2022-01-21 | 6.74 | $6.47 | 94200 |
| 2022-01-20 | 6.81 | $6.70 | 9900 |
| 2022-01-19 | 6.83 | $6.75 | 21100 |
| 2022-01-18 | 6.82 | $6.78 | 17300 |
| 2022-01-14 | 6.81 | $7.03 | 41400 |
| 2022-01-13 | 6.72 | $6.82 | 23100 |
| 2022-01-12 | 6.67 | $6.71 | 6700 |
| 2022-01-11 | 6.64 | $6.71 | 11100 |
| 2022-01-10 | 6.61 | $6.77 | 18200 |
| 2022-01-07 | 6.54 | $6.59 | 11000 |
| 2022-01-06 | 6.53 | $6.56 | 10100 |
| 2022-01-05 | 6.52 | $6.59 | 19000 |
| 2022-01-04 | 6.49 | $6.47 | 38400 |
| 2022-01-03 | 6.50 | $6.57 | 25100 |
| 2021-12-31 | 6.49 | $6.56 | 5600 |
| 2021-12-30 | 6.47 | $6.56 | 8500 |
| 2021-12-29 | 6.45 | $6.54 | 79400 |
| 2021-12-28 | 6.43 | $6.60 | 12900 |
| 2021-12-27 | 6.39 | $6.41 | 51200 |
| 2021-12-23 | 6.41 | $6.45 | 7300 |
| 2021-12-22 | 6.41 | $6.40 | 8300 |
| 2021-12-21 | 6.44 | $6.49 | 9400 |
| 2021-12-20 | 6.44 | $6.55 | 5600 |
| 2021-12-17 | 6.43 | $6.54 | 3100 |
| 2021-12-16 | 6.42 | $6.50 | 39500 |
| 2021-12-15 | 6.42 | $6.32 | 17700 |
| 2021-12-14 | 6.48 | $6.34 | 31500 |
| 2021-12-13 | 6.55 | $6.42 | 88800 |
| 2021-12-10 | 6.61 | $6.60 | 108800 |
| 2021-12-09 | 6.63 | $6.11 | 115400 |
| 2021-12-08 | 6.81 | $7.13 | 13100 |
| 2021-12-07 | 6.71 | $6.89 | 3300 |
| 2021-12-06 | 6.66 | $6.96 | 8900 |
| 2021-12-03 | 6.58 | $6.60 | 7600 |
| 2021-12-02 | 6.59 | $6.55 | 14000 |
| 2021-12-01 | 6.63 | $6.55 | 8500 |
| 2021-11-30 | 6.68 | $6.64 | 11900 |
| 2021-11-29 | 6.71 | $6.65 | 1400 |
| 2021-11-26 | 6.75 | $6.74 | 1600 |
| 2021-11-24 | 6.76 | $6.74 | 3200 |
| 2021-11-23 | 6.78 | $6.65 | 6300 |
| 2021-11-22 | 6.84 | $6.72 | 7200 |
| 2021-11-19 | 6.89 | $6.65 | 8000 |
| 2021-11-18 | 6.97 | $6.85 | 4100 |
| 2021-11-17 | 7.00 | $6.77 | 8900 |
| 2021-11-16 | 7.06 | $6.93 | 1800 |
| 2021-11-15 | 7.09 | $6.88 | 4400 |
| 2021-11-12 | 7.14 | $7.12 | 10100 |
| 2021-11-11 | 7.12 | $7.19 | 13900 |
| 2021-11-10 | 7.07 | $7.21 | 7300 |
| 2021-11-09 | 7.01 | $7.01 | 3600 |
| 2021-11-08 | 6.99 | $7.16 | 7800 |
| 2021-11-05 | 6.92 | $7.25 | 39800 |
| 2021-11-04 | 6.81 | $6.90 | 5700 |
| 2021-11-03 | 6.78 | $6.91 | 8700 |
| 2021-11-02 | 6.74 | $6.88 | 3800 |
| 2021-11-01 | 6.71 | $6.81 | 1700 |
| 2021-10-29 | 6.70 | $6.76 | 3500 |
| 2021-10-28 | 6.70 | $6.68 | 3200 |
| 2021-10-27 | 6.72 | $6.69 | 9600 |
| 2021-10-26 | 6.75 | $6.84 | 9000 |
| 2021-10-25 | 6.74 | $6.78 | 1700 |
| 2021-10-22 | 6.74 | $6.72 | 5200 |
| 2021-10-21 | 6.77 | $6.75 | 6000 |
| 2021-10-20 | 6.80 | $6.91 | 900 |
| 2021-10-19 | 6.78 | $6.96 | 1800 |
| 2021-10-18 | 6.75 | $6.73 | 5400 |
| 2021-10-15 | 6.78 | $6.91 | 7500 |
| 2021-10-14 | 6.76 | $6.91 | 2800 |
| 2021-10-13 | 6.75 | $6.87 | 1500 |
| 2021-10-12 | 6.74 | $6.86 | 4400 |
| 2021-10-11 | 6.74 | $6.61 | 2600 |
| 2021-10-08 | 6.82 | $6.77 | 1100 |
| 2021-10-07 | 6.86 | $6.87 | 1600 |
| 2021-10-06 | 6.89 | $6.76 | 11600 |
| 2021-10-05 | 6.96 | $6.83 | 2500 |
| 2021-10-04 | 7.02 | $6.94 | 4200 |
| 2021-10-01 | 7.07 | $7.04 | 2800 |
| 2021-09-30 | 7.09 | $7.02 | 7600 |
| 2021-09-29 | 7.13 | $7.08 | 6200 |
| 2021-09-28 | 7.15 | $7.07 | 4300 |
| 2021-09-27 | 7.18 | $7.15 | 3000 |
| 2021-09-24 | 7.19 | $7.10 | 8800 |
| 2021-09-23 | 7.23 | $7.01 | 8100 |
| 2021-09-22 | 7.29 | $6.99 | 12000 |
| 2021-09-21 | 7.38 | $7.22 | 11700 |
| 2021-09-20 | 7.41 | $7.24 | 22200 |
| 2021-09-17 | 7.43 | $7.64 | 36500 |
| 2021-09-16 | 7.34 | $7.32 | 11500 |
| 2021-09-15 | 7.32 | $7.23 | 14800 |
| 2021-09-14 | 7.33 | $7.13 | 5900 |
| 2021-09-13 | 7.36 | $7.27 | 8500 |
| 2021-09-10 | 7.36 | $7.53 | 25600 |
| 2021-09-09 | 7.27 | $7.69 | 68100 |
| 2021-09-08 | 7.11 | $7.36 | 18400 |
| 2021-09-07 | 7.02 | $7.34 | 73900 |
| 2021-09-03 | 6.92 | $6.95 | 5100 |
| 2021-09-02 | 6.91 | $6.84 | 10500 |
| 2021-09-01 | 6.94 | $6.96 | 15400 |
| 2021-08-31 | 6.94 | $7.07 | 5000 |
| 2021-08-30 | 6.90 | $7.01 | 2700 |
| 2021-08-27 | 6.88 | $7.00 | 4800 |
| 2021-08-26 | 6.85 | $6.88 | 7700 |
| 2021-08-25 | 6.85 | $6.73 | 3700 |
| 2021-08-24 | 6.90 | $6.79 | 5500 |
| 2021-08-23 | 6.94 | $7.04 | 3700 |
| 2021-08-20 | 6.91 | $6.99 | 13100 |
| 2021-08-19 | 6.90 | $6.66 | 7100 |
| 2021-08-18 | 6.98 | $6.79 | 27800 |
| 2021-08-17 | 7.03 | $6.54 | 31500 |
| 2021-08-16 | 7.18 | $7.16 | 15900 |
| 2021-08-13 | 7.17 | $7.42 | 28300 |
| 2021-08-12 | 7.06 | $7.28 | 146900 |
| 2021-08-11 | 6.97 | $7.19 | 15900 |
| 2021-08-10 | 6.89 | $6.86 | 7600 |
| 2021-08-09 | 6.90 | $6.81 | 8200 |
| 2021-08-06 | 6.93 | $6.75 | 17500 |
| 2021-08-05 | 6.98 | $6.84 | 2400 |
| 2021-08-04 | 7.00 | $6.72 | 11600 |
| 2021-08-03 | 7.07 | $6.68 | 24900 |
| 2021-08-02 | 7.17 | $6.97 | 10200 |
| 2021-07-30 | 7.19 | $7.07 | 13000 |
| 2021-07-29 | 7.18 | $7.04 | 10300 |
| 2021-07-28 | 7.17 | $7.19 | 59000 |
| 2021-07-27 | 7.11 | $7.01 | 11200 |
| 2021-07-26 | 7.09 | $7.15 | 15800 |
| 2021-07-23 | 7.02 | $7.20 | 20500 |
| 2021-07-22 | 6.91 | $7.14 | 25700 |
| 2021-07-21 | 6.79 | $7.03 | 75100 |
| 2021-07-20 | 6.68 | $6.61 | 38000 |
| 2021-07-19 | 6.68 | $6.40 | 37600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.97
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.07
Average
51.38
Maximum
83.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.97 | $18.27 | 274200 |
| 2026-07-15 | 50.30 | $18.33 | 218804 |
| 2026-07-14 | 50.52 | $18.37 | 244500 |
| 2026-07-13 | 50.42 | $18.35 | 285100 |
| 2026-07-10 | 52.96 | $18.85 | 195031 |
| 2026-07-09 | 51.23 | $18.48 | 217142 |
| 2026-07-08 | 50.44 | $18.31 | 240900 |
| 2026-07-07 | 50.34 | $18.29 | 330142 |
| 2026-07-06 | 52.92 | $18.85 | 292904 |
| 2026-07-02 | 50.96 | $18.39 | 317751 |
| 2026-07-01 | 48.49 | $17.83 | 294720 |
| 2026-06-30 | 49.20 | $18.00 | 404500 |
| 2026-06-29 | 49.45 | $18.06 | 410500 |
| 2026-06-26 | 48.76 | $17.89 | 2.3M |
| 2026-06-25 | 45.01 | $16.99 | 434100 |
| 2026-06-24 | 43.48 | $16.64 | 300476 |
| 2026-06-23 | 42.39 | $16.39 | 365100 |
| 2026-06-22 | 42.61 | $16.46 | 419824 |
| 2026-06-18 | 44.96 | $17.21 | 369544 |
| 2026-06-17 | 42.38 | $16.57 | 490400 |
| 2026-06-16 | 43.07 | $16.80 | 317712 |
| 2026-06-15 | 45.78 | $17.68 | 461516 |
| 2026-06-12 | 48.41 | $18.48 | 309900 |
| 2026-06-11 | 51.53 | $19.37 | 486758 |
| 2026-06-10 | 42.82 | $17.16 | 282653 |
| 2026-06-09 | 45.87 | $18.02 | 325900 |
| 2026-06-08 | 43.14 | $17.41 | 241950 |
| 2026-06-05 | 42.65 | $17.30 | 282891 |
| 2026-06-04 | 45.52 | $18.14 | 485700 |
| 2026-06-03 | 39.89 | $16.91 | 256915 |
| 2026-06-02 | 40.80 | $17.19 | 305000 |
| 2026-06-01 | 40.01 | $17.02 | 526520 |
| 2026-05-29 | 40.68 | $17.24 | 509783 |
| 2026-05-28 | 38.82 | $16.82 | 400355 |
| 2026-05-27 | 38.96 | $16.87 | 643384 |
| 2026-05-26 | 38.04 | $16.65 | 576930 |
| 2026-05-22 | 37.06 | $16.41 | 410064 |
| 2026-05-21 | 34.85 | $15.87 | 437778 |
| 2026-05-20 | 34.96 | $15.92 | 414777 |
| 2026-05-19 | 34.06 | $15.69 | 856671 |
| 2026-05-18 | 35.20 | $16.26 | 670838 |
| 2026-05-15 | 35.22 | $16.27 | 761840 |
| 2026-05-14 | 37.48 | $17.41 | 2.5M |
| 2026-05-13 | 45.15 | $20.59 | 654300 |
| 2026-05-12 | 46.96 | $21.22 | 367300 |
| 2026-05-11 | 47.39 | $21.37 | 309634 |
| 2026-05-08 | 47.36 | $21.36 | 233900 |
| 2026-05-07 | 46.02 | $20.91 | 232900 |
| 2026-05-06 | 48.11 | $21.72 | 350047 |
| 2026-05-05 | 45.10 | $20.69 | 312500 |
| 2026-05-04 | 43.65 | $20.21 | 365754 |
| 2026-05-01 | 46.31 | $21.31 | 387200 |
| 2026-04-30 | 48.06 | $22.00 | 457700 |
| 2026-04-29 | 42.81 | $20.23 | 261200 |
| 2026-04-28 | 42.30 | $20.07 | 356300 |
| 2026-04-27 | 44.38 | $20.97 | 417100 |
| 2026-04-24 | 41.12 | $19.90 | 425200 |
| 2026-04-23 | 41.44 | $20.05 | 493300 |
| 2026-04-22 | 42.54 | $20.57 | 431500 |
| 2026-04-21 | 42.54 | $20.57 | 420300 |
| 2026-04-20 | 43.72 | $21.15 | 648000 |
| 2026-04-17 | 45.40 | $21.97 | 538400 |
| 2026-04-16 | 43.87 | $21.36 | 799200 |
| 2026-04-15 | 48.42 | $23.52 | 498200 |
| 2026-04-14 | 50.64 | $24.48 | 289300 |
| 2026-04-13 | 51.69 | $24.93 | 471900 |
| 2026-04-10 | 52.25 | $25.17 | 557300 |
| 2026-04-09 | 53.12 | $25.56 | 633800 |
| 2026-04-08 | 47.71 | $23.02 | 490600 |
| 2026-04-07 | 43.69 | $21.37 | 407100 |
| 2026-04-06 | 44.36 | $21.71 | 511100 |
| 2026-04-02 | 45.95 | $22.52 | 672600 |
| 2026-04-01 | 44.55 | $21.92 | 962800 |
| 2026-03-31 | 41.21 | $20.53 | 570900 |
| 2026-03-30 | 38.72 | $19.54 | 850800 |
| 2026-03-27 | 42.08 | $21.50 | 835200 |
| 2026-03-26 | 43.13 | $22.08 | 1.3M |
| 2026-03-25 | 51.46 | $26.03 | 846300 |
| 2026-03-24 | 54.74 | $27.32 | 1.0M |
| 2026-03-23 | 62.48 | $29.96 | 644900 |
| 2026-03-20 | 59.82 | $28.66 | 747200 |
| 2026-03-19 | 62.17 | $29.39 | 675500 |
| 2026-03-18 | 62.01 | $29.31 | 631100 |
| 2026-03-17 | 64.60 | $30.13 | 618500 |
| 2026-03-16 | 62.82 | $29.14 | 611500 |
| 2026-03-13 | 60.07 | $27.71 | 519500 |
| 2026-03-12 | 60.73 | $27.93 | 1.2M |
| 2026-03-11 | 67.19 | $29.97 | 763500 |
| 2026-03-10 | 69.22 | $30.56 | 1.4M |
| 2026-03-09 | 66.38 | $28.82 | 1.1M |
| 2026-03-06 | 61.25 | $26.19 | 626400 |
| 2026-03-05 | 69.09 | $28.25 | 747900 |
| 2026-03-04 | 72.84 | $29.12 | 884600 |
| 2026-03-03 | 70.86 | $27.97 | 740200 |
| 2026-03-02 | 70.15 | $27.58 | 815300 |
| 2026-02-27 | 66.98 | $25.94 | 331000 |
| 2026-02-26 | 66.89 | $25.90 | 295900 |
| 2026-02-25 | 65.56 | $25.24 | 357600 |
| 2026-02-24 | 65.20 | $25.06 | 327800 |
| 2026-02-23 | 62.02 | $23.56 | 438000 |
| 2026-02-20 | 64.87 | $24.32 | 477800 |
| 2026-02-19 | 64.54 | $24.16 | 532200 |
| 2026-02-18 | 63.25 | $23.52 | 1.0M |
| 2026-02-17 | 58.50 | $21.41 | 456000 |
| 2026-02-13 | 54.31 | $19.83 | 499900 |
| 2026-02-12 | 57.60 | $20.77 | 880500 |
| 2026-02-11 | 52.38 | $18.98 | 333600 |
| 2026-02-10 | 54.89 | $19.68 | 214900 |
| 2026-02-09 | 55.65 | $19.89 | 346000 |
| 2026-02-06 | 54.80 | $19.59 | 293600 |
| 2026-02-05 | 50.07 | $18.03 | 316300 |
| 2026-02-04 | 52.13 | $18.65 | 361400 |
| 2026-02-03 | 58.30 | $20.33 | 369800 |
| 2026-02-02 | 55.79 | $19.48 | 318400 |
| 2026-01-30 | 52.63 | $18.49 | 347500 |
| 2026-01-29 | 54.73 | $19.05 | 406000 |
| 2026-01-28 | 56.57 | $19.53 | 396500 |
| 2026-01-27 | 64.03 | $21.28 | 271700 |
| 2026-01-26 | 61.90 | $20.50 | 767400 |
| 2026-01-23 | 67.44 | $21.64 | 462100 |
| 2026-01-22 | 66.25 | $21.17 | 471900 |
| 2026-01-21 | 71.22 | $22.12 | 431000 |
| 2026-01-20 | 69.60 | $21.41 | 438100 |
| 2026-01-16 | 73.88 | $22.18 | 517800 |
| 2026-01-15 | 73.00 | $21.75 | 609700 |
| 2026-01-14 | 76.11 | $22.30 | 2.0M |
| 2026-01-13 | 69.18 | $19.25 | 590300 |
| 2026-01-12 | 72.59 | $19.77 | 741700 |
| 2026-01-09 | 68.77 | $18.41 | 435000 |
| 2026-01-08 | 71.49 | $18.80 | 846500 |
| 2026-01-07 | 69.80 | $18.22 | 477300 |
| 2026-01-06 | 75.19 | $18.96 | 669800 |
| 2026-01-05 | 77.26 | $19.23 | 686700 |
| 2026-01-02 | 76.15 | $18.75 | 902500 |
| 2025-12-31 | 77.57 | $18.94 | 502800 |
| 2025-12-30 | 83.33 | $19.68 | 448000 |
| 2025-12-29 | 82.89 | $19.41 | 489900 |
| 2025-12-26 | 82.87 | $19.40 | 662300 |
| 2025-12-24 | 83.76 | $19.52 | 404300 |
| 2025-12-23 | 82.91 | $18.93 | 1.1M |
| 2025-12-22 | 81.83 | $18.23 | 1.2M |
| 2025-12-19 | 78.90 | $16.61 | 1.4M |
| 2025-12-18 | 73.23 | $14.37 | 3.3M |
| 2025-12-17 | 56.49 | $10.99 | 514900 |
| 2025-12-16 | 67.25 | $11.90 | 666300 |
| 2025-12-15 | 61.96 | $11.20 | 188000 |
| 2025-12-12 | 61.62 | $11.16 | 242200 |
| 2025-12-11 | 63.90 | $11.33 | 344700 |
| 2025-12-10 | 60.73 | $10.94 | 354700 |
| 2025-12-09 | 58.03 | $10.64 | 296500 |
| 2025-12-08 | 55.62 | $10.39 | 292900 |
| 2025-12-05 | 53.91 | $10.22 | 333700 |
| 2025-12-04 | 51.40 | $9.98 | 135200 |
| 2025-12-03 | 49.99 | $9.85 | 104500 |
| 2025-12-02 | 47.33 | $9.61 | 151000 |
| 2025-12-01 | 46.19 | $9.51 | 296600 |
| 2025-11-28 | 48.48 | $9.74 | 121800 |
| 2025-11-26 | 49.69 | $9.86 | 276400 |
| 2025-11-25 | 44.99 | $9.43 | 232300 |
| 2025-11-24 | 42.98 | $9.26 | 324400 |
| 2025-11-21 | 39.01 | $8.94 | 452600 |
| 2025-11-20 | 31.66 | $8.42 | 361700 |
| 2025-11-19 | 31.51 | $8.41 | 162600 |
| 2025-11-18 | 30.20 | $8.32 | 235600 |
| 2025-11-17 | 30.38 | $8.35 | 256800 |
| 2025-11-14 | 31.54 | $8.54 | 188700 |
| 2025-11-13 | 32.03 | $8.62 | 174400 |
| 2025-11-12 | 33.71 | $8.89 | 141600 |
| 2025-11-11 | 33.96 | $8.93 | 146900 |
| 2025-11-10 | 32.78 | $8.83 | 216500 |
| 2025-11-07 | 32.78 | $8.83 | 190900 |
| 2025-11-06 | 32.88 | $8.85 | 215200 |
| 2025-11-05 | 34.48 | $9.15 | 300700 |
| 2025-11-04 | 31.31 | $8.85 | 313100 |
| 2025-11-03 | 32.77 | $9.14 | 257500 |
| 2025-10-31 | 34.12 | $9.40 | 248800 |
| 2025-10-30 | 33.11 | $9.30 | 410000 |
| 2025-10-29 | 34.36 | $9.55 | 572900 |
| 2025-10-28 | 37.42 | $10.12 | 263000 |
| 2025-10-27 | 38.28 | $10.27 | 499200 |
| 2025-10-24 | 37.37 | $10.17 | 481600 |
| 2025-10-23 | 38.55 | $10.39 | 943000 |
| 2025-10-22 | 40.83 | $10.80 | 951400 |
| 2025-10-21 | 44.97 | $11.47 | 345500 |
| 2025-10-20 | 40.99 | $11.00 | 497500 |
| 2025-10-17 | 37.52 | $10.62 | 321900 |
| 2025-10-16 | 40.69 | $11.15 | 291700 |
| 2025-10-15 | 44.09 | $11.66 | 191900 |
| 2025-10-14 | 45.96 | $11.92 | 196600 |
| 2025-10-13 | 44.76 | $11.78 | 147600 |
| 2025-10-10 | 42.43 | $11.51 | 266400 |
| 2025-10-09 | 45.69 | $11.99 | 188900 |
| 2025-10-08 | 45.83 | $12.01 | 376600 |
| 2025-10-07 | 48.79 | $12.43 | 208400 |
| 2025-10-06 | 48.26 | $12.36 | 197500 |
| 2025-10-03 | 45.99 | $12.06 | 238500 |
| 2025-10-02 | 48.49 | $12.43 | 205500 |
| 2025-10-01 | 48.49 | $12.43 | 275600 |
| 2025-09-30 | 48.87 | $12.49 | 342900 |
| 2025-09-29 | 46.71 | $12.17 | 269100 |
| 2025-09-26 | 44.48 | $11.85 | 192600 |
| 2025-09-25 | 44.53 | $11.86 | 296000 |
| 2025-09-24 | 45.50 | $12.04 | 333400 |
| 2025-09-23 | 47.13 | $12.34 | 261100 |
| 2025-09-22 | 45.14 | $12.02 | 364100 |
| 2025-09-19 | 41.07 | $11.40 | 406200 |
| 2025-09-18 | 41.54 | $11.50 | 262600 |
| 2025-09-17 | 37.44 | $10.90 | 307800 |
| 2025-09-16 | 38.86 | $11.23 | 331800 |
| 2025-09-15 | 37.50 | $11.03 | 736800 |
| 2025-09-12 | 37.98 | $11.15 | 307400 |
| 2025-09-11 | 38.49 | $11.28 | 357100 |
| 2025-09-10 | 37.51 | $11.12 | 385300 |
| 2025-09-09 | 37.03 | $11.04 | 401700 |
| 2025-09-08 | 38.25 | $11.39 | 642800 |
| 2025-09-05 | 39.05 | $11.62 | 632400 |
| 2025-09-04 | 40.78 | $12.11 | 471500 |
| 2025-09-03 | 40.78 | $12.11 | 716100 |
| 2025-09-02 | 41.70 | $12.38 | 923100 |
| 2025-08-29 | 43.68 | $12.95 | 710200 |
| 2025-08-28 | 45.36 | $13.42 | 405900 |
| 2025-08-27 | 45.36 | $13.42 | 448200 |
| 2025-08-26 | 47.18 | $13.94 | 652000 |
| 2025-08-25 | 44.37 | $13.25 | 967800 |
| 2025-08-22 | 47.80 | $14.23 | 673700 |
| 2025-08-21 | 44.96 | $13.54 | 390400 |
| 2025-08-20 | 43.60 | $13.22 | 825200 |
| 2025-08-19 | 43.06 | $13.09 | 958200 |
| 2025-08-18 | 46.73 | $14.21 | 1.0M |
| 2025-08-15 | 44.61 | $13.68 | 2.0M |
| 2025-08-14 | 43.93 | $13.51 | 3.6M |
| 2025-08-13 | 76.62 | $19.73 | 818700 |
| 2025-08-12 | 75.93 | $19.48 | 1.1M |
| 2025-08-11 | 73.03 | $18.51 | 2.0M |
| 2025-08-08 | 70.01 | $17.66 | 529000 |
| 2025-08-07 | 65.23 | $16.56 | 465900 |
| 2025-08-06 | 70.57 | $17.11 | 380200 |
| 2025-08-05 | 74.03 | $17.44 | 646400 |
| 2025-08-04 | 74.24 | $17.46 | 906000 |
| 2025-08-01 | 65.09 | $15.51 | 589600 |
| 2025-07-31 | 65.43 | $15.54 | 270300 |
| 2025-07-30 | 63.44 | $15.21 | 202800 |
| 2025-07-29 | 62.44 | $15.05 | 483900 |
| 2025-07-28 | 65.19 | $15.31 | 471400 |
| 2025-07-25 | 66.91 | $15.47 | 314900 |
| 2025-07-24 | 66.33 | $15.36 | 297700 |
| 2025-07-23 | 66.53 | $15.38 | 416300 |
| 2025-07-22 | 68.20 | $15.55 | 709900 |
| 2025-07-21 | 70.48 | $15.78 | 677100 |
| 2025-07-18 | 74.05 | $16.13 | 465200 |
| 2025-07-17 | 72.01 | $15.60 | 421800 |
| 2025-07-16 | 70.60 | $15.26 | 499400 |
| 2025-07-15 | 70.10 | $15.14 | 938500 |
| 2025-07-14 | 67.96 | $14.65 | 2.0M |
| 2025-07-11 | 62.02 | $13.52 | 1.1M |
| 2025-07-10 | 62.02 | $13.52 | 297100 |
| 2025-07-09 | 68.85 | $14.19 | 272600 |
| 2025-07-08 | 66.72 | $13.78 | 285500 |
| 2025-07-07 | 67.58 | $13.86 | 518400 |
| 2025-07-03 | 69.05 | $14.00 | 328300 |
| 2025-07-02 | 75.05 | $14.54 | 451300 |
| 2025-07-01 | 72.01 | $13.83 | 337800 |
| 2025-06-30 | 72.61 | $13.88 | 478400 |
| 2025-06-27 | 73.41 | $13.95 | 467200 |
| 2025-06-26 | 70.14 | $13.22 | 253800 |
| 2025-06-25 | 69.46 | $13.08 | 356300 |
| 2025-06-24 | 72.50 | $13.35 | 373700 |
| 2025-06-23 | 69.17 | $12.65 | 297900 |
| 2025-06-20 | 67.52 | $12.34 | 155400 |
| 2025-06-18 | 67.63 | $12.35 | 210400 |
| 2025-06-17 | 70.27 | $12.59 | 282600 |
| 2025-06-16 | 77.70 | $13.21 | 471200 |
| 2025-06-13 | 75.43 | $12.64 | 297200 |
| 2025-06-12 | 73.97 | $12.31 | 244800 |
| 2025-06-11 | 72.77 | $12.05 | 226300 |
| 2025-06-10 | 70.73 | $11.64 | 153400 |
| 2025-06-09 | 72.10 | $11.75 | 195500 |
| 2025-06-06 | 72.22 | $11.76 | 150800 |
| 2025-06-05 | 71.91 | $11.69 | 140400 |
| 2025-06-04 | 75.02 | $11.96 | 193000 |
| 2025-06-03 | 73.01 | $11.47 | 376800 |
| 2025-06-02 | 71.91 | $11.22 | 304200 |
| 2025-05-30 | 71.78 | $11.19 | 142500 |
| 2025-05-29 | 72.53 | $11.26 | 211700 |
| 2025-05-28 | 68.97 | $10.45 | 179600 |
| 2025-05-27 | 67.55 | $10.16 | 371100 |
| 2025-05-23 | 70.63 | $10.45 | 136300 |
| 2025-05-22 | 68.56 | $10.01 | 108200 |
| 2025-05-21 | 70.06 | $10.15 | 184300 |
| 2025-05-20 | 70.47 | $10.19 | 335700 |
| 2025-05-19 | 77.36 | $10.82 | 433900 |
| 2025-05-16 | 72.45 | $9.61 | 301300 |
| 2025-05-15 | 74.74 | $9.79 | 1.6M |
| 2025-05-14 | 57.37 | $7.35 | 178400 |
| 2025-05-13 | 58.30 | $7.41 | 70400 |
| 2025-05-12 | 53.76 | $7.03 | 54900 |
| 2025-05-09 | 51.65 | $6.87 | 34100 |
| 2025-05-08 | 53.39 | $6.99 | 32000 |
| 2025-05-07 | 49.50 | $6.70 | 20800 |
| 2025-05-06 | 48.94 | $6.66 | 61300 |
| 2025-05-05 | 51.94 | $6.88 | 33000 |
| 2025-05-02 | 55.15 | $7.10 | 69400 |
| 2025-05-01 | 53.02 | $6.93 | 20800 |
| 2025-04-30 | 50.52 | $6.74 | 40800 |
| 2025-04-29 | 53.21 | $6.93 | 61900 |
| 2025-04-28 | 51.40 | $6.79 | 43500 |
| 2025-04-25 | 50.35 | $6.71 | 22100 |
| 2025-04-24 | 50.23 | $6.70 | 48800 |
| 2025-04-23 | 49.62 | $6.65 | 173400 |
| 2025-04-22 | 41.09 | $6.03 | 58100 |
| 2025-04-21 | 39.36 | $5.92 | 54800 |
| 2025-04-17 | 41.14 | $6.09 | 50700 |
| 2025-04-16 | 38.34 | $5.91 | 41900 |
| 2025-04-15 | 39.33 | $6.01 | 47600 |
| 2025-04-14 | 38.58 | $5.96 | 68200 |
| 2025-04-11 | 36.64 | $5.83 | 52100 |
| 2025-04-10 | 35.91 | $5.78 | 71400 |
| 2025-04-09 | 38.37 | $6.07 | 114900 |
| 2025-04-08 | 31.10 | $5.60 | 111900 |
| 2025-04-07 | 31.71 | $5.68 | 200500 |
| 2025-04-04 | 32.00 | $5.72 | 199300 |
| 2025-04-03 | 34.86 | $6.09 | 106300 |
| 2025-04-02 | 39.56 | $6.61 | 58700 |
| 2025-04-01 | 36.59 | $6.42 | 60900 |
| 2025-03-31 | 34.50 | $6.29 | 91400 |
| 2025-03-28 | 36.34 | $6.50 | 86800 |
| 2025-03-27 | 38.28 | $6.71 | 41400 |
| 2025-03-26 | 38.47 | $6.73 | 28900 |
| 2025-03-25 | 39.75 | $6.87 | 71800 |
| 2025-03-24 | 40.02 | $6.90 | 69000 |
| 2025-03-21 | 36.59 | $6.65 | 79300 |
| 2025-03-20 | 39.42 | $6.98 | 70200 |
| 2025-03-19 | 40.50 | $7.10 | 69500 |
| 2025-03-18 | 37.80 | $6.90 | 67500 |
| 2025-03-17 | 37.66 | $6.89 | 72400 |
| 2025-03-14 | 34.57 | $6.66 | 106500 |
| 2025-03-13 | 31.18 | $6.42 | 87100 |
| 2025-03-12 | 32.10 | $6.56 | 139900 |
| 2025-03-11 | 31.96 | $6.55 | 93600 |
| 2025-03-10 | 30.09 | $6.41 | 170200 |
| 2025-03-07 | 31.50 | $6.65 | 179100 |
| 2025-03-06 | 31.92 | $6.72 | 115100 |
| 2025-03-05 | 32.79 | $6.87 | 167700 |
| 2025-03-04 | 30.37 | $6.67 | 344800 |
| 2025-03-03 | 30.53 | $6.70 | 221400 |
| 2025-02-28 | 32.89 | $7.14 | 150300 |
| 2025-02-27 | 32.10 | $7.07 | 217700 |
| 2025-02-26 | 32.62 | $7.17 | 287700 |
| 2025-02-25 | 33.24 | $7.29 | 234100 |
| 2025-02-24 | 34.06 | $7.45 | 338800 |
| 2025-02-21 | 36.58 | $7.92 | 284700 |
| 2025-02-20 | 38.42 | $8.24 | 186600 |
| 2025-02-19 | 40.53 | $8.59 | 266800 |
| 2025-02-18 | 37.55 | $8.27 | 536400 |
| 2025-02-14 | 39.67 | $8.63 | 1.4M |
| 2025-02-13 | 56.14 | $10.59 | 291700 |
| 2025-02-12 | 63.12 | $11.14 | 114700 |
| 2025-02-11 | 61.29 | $10.92 | 179200 |
| 2025-02-10 | 59.73 | $10.74 | 222600 |
| 2025-02-07 | 63.64 | $11.03 | 119200 |
| 2025-02-06 | 67.09 | $11.27 | 236800 |
| 2025-02-05 | 77.76 | $11.91 | 259400 |
| 2025-02-04 | 74.51 | $11.37 | 228500 |
| 2025-02-03 | 75.48 | $11.42 | 294700 |
| 2025-01-31 | 80.46 | $11.67 | 436300 |
| 2025-01-30 | 77.21 | $11.10 | 147600 |
| 2025-01-29 | 77.21 | $11.10 | 122700 |
| 2025-01-28 | 77.62 | $11.12 | 194100 |
| 2025-01-27 | 77.27 | $11.06 | 333500 |
| 2025-01-24 | 78.80 | $11.14 | 268800 |
| 2025-01-23 | 80.71 | $11.24 | 417300 |
| 2025-01-22 | 77.69 | $10.65 | 360400 |
| 2025-01-21 | 80.95 | $10.81 | 587500 |
| 2025-01-17 | 78.11 | $10.29 | 283400 |
| 2025-01-16 | 77.38 | $10.17 | 574800 |
| 2025-01-15 | 66.30 | $8.94 | 181800 |
| 2025-01-14 | 65.25 | $8.86 | 202500 |
| 2025-01-13 | 59.74 | $8.49 | 98800 |
| 2025-01-10 | 59.07 | $8.45 | 120700 |
| 2025-01-08 | 60.26 | $8.50 | 149000 |
| 2025-01-07 | 60.72 | $8.52 | 186800 |
| 2025-01-06 | 60.28 | $8.49 | 251900 |
| 2025-01-03 | 65.08 | $8.70 | 212400 |
| 2025-01-02 | 64.31 | $8.64 | 226600 |
| 2024-12-31 | 63.02 | $8.54 | 241200 |
| 2024-12-30 | 63.23 | $8.55 | 255800 |
| 2024-12-27 | 67.67 | $8.75 | 312300 |
| 2024-12-26 | 67.67 | $8.75 | 494500 |
| 2024-12-24 | 63.38 | $8.38 | 258800 |
| 2024-12-23 | 57.94 | $8.00 | 184100 |
| 2024-12-20 | 61.36 | $8.15 | 526600 |
| 2024-12-19 | 48.95 | $7.50 | 61700 |
| 2024-12-18 | 46.43 | $7.40 | 93900 |
| 2024-12-17 | 59.16 | $7.86 | 35000 |
| 2024-12-16 | 59.50 | $7.87 | 43700 |
| 2024-12-13 | 53.75 | $7.64 | 31600 |
| 2024-12-12 | 53.47 | $7.63 | 15100 |
| 2024-12-11 | 56.99 | $7.74 | 25700 |
| 2024-12-10 | 53.27 | $7.60 | 47700 |
| 2024-12-09 | 58.79 | $7.76 | 26600 |
| 2024-12-06 | 64.32 | $7.90 | 40500 |
| 2024-12-05 | 62.90 | $7.84 | 51400 |
| 2024-12-04 | 64.95 | $7.89 | 37300 |
| 2024-12-03 | 65.35 | $7.90 | 39900 |
| 2024-12-02 | 65.35 | $7.90 | 171500 |
| 2024-11-29 | 62.39 | $7.76 | 72200 |
| 2024-11-27 | 61.95 | $7.74 | 22800 |
| 2024-11-26 | 61.52 | $7.72 | 12500 |
| 2024-11-25 | 61.31 | $7.71 | 57500 |
| 2024-11-22 | 61.12 | $7.70 | 199800 |
| 2024-11-21 | 56.20 | $7.47 | 68200 |
| 2024-11-20 | 64.64 | $7.72 | 30100 |
| 2024-11-19 | 58.48 | $7.46 | 38700 |
| 2024-11-18 | 61.21 | $7.53 | 60600 |
| 2024-11-15 | 60.45 | $7.50 | 68700 |
| 2024-11-14 | 64.40 | $7.60 | 115700 |
| 2024-11-13 | 70.05 | $7.73 | 89200 |
| 2024-11-12 | 69.46 | $7.70 | 152300 |
| 2024-11-11 | 65.86 | $7.53 | 88400 |
| 2024-11-08 | 64.45 | $7.47 | 47300 |
| 2024-11-07 | 64.88 | $7.48 | 57300 |
| 2024-11-06 | 62.04 | $7.36 | 34500 |
| 2024-11-05 | 61.79 | $7.35 | 11900 |
| 2024-11-04 | 60.58 | $7.30 | 62100 |
| 2024-11-01 | 59.37 | $7.25 | 43100 |
| 2024-10-31 | 61.16 | $7.30 | 166300 |
| 2024-10-30 | 58.03 | $7.17 | 15200 |
| 2024-10-29 | 59.07 | $7.20 | 8600 |
| 2024-10-28 | 59.75 | $7.22 | 30300 |
| 2024-10-25 | 59.08 | $7.19 | 16100 |
| 2024-10-24 | 59.39 | $7.20 | 14100 |
| 2024-10-23 | 59.19 | $7.19 | 16000 |
| 2024-10-22 | 60.06 | $7.22 | 17800 |
| 2024-10-21 | 60.06 | $7.22 | 58000 |
| 2024-10-18 | 63.13 | $7.33 | 37900 |
| 2024-10-17 | 63.41 | $7.34 | 19800 |
| 2024-10-16 | 63.41 | $7.34 | 116000 |
| 2024-10-15 | 60.91 | $7.18 | 28900 |
| 2024-10-14 | 60.09 | $7.13 | 51200 |
| 2024-10-11 | 60.81 | $7.16 | 229900 |
| 2024-10-10 | 57.94 | $6.98 | 32800 |
| 2024-10-09 | 56.60 | $6.90 | 15200 |
| 2024-10-08 | 56.44 | $6.89 | 30500 |
| 2024-10-07 | 53.23 | $6.70 | 51800 |
| 2024-10-04 | 52.17 | $6.64 | 28700 |
| 2024-10-03 | 45.09 | $6.28 | 26700 |
| 2024-10-02 | 43.09 | $6.19 | 51000 |
| 2024-10-01 | 44.82 | $6.29 | 12100 |
| 2024-09-30 | 49.11 | $6.52 | 16900 |
| 2024-09-27 | 50.92 | $6.61 | 23700 |
| 2024-09-26 | 46.55 | $6.40 | 23000 |
| 2024-09-25 | 45.67 | $6.36 | 10600 |
| 2024-09-24 | 44.15 | $6.29 | 28000 |
| 2024-09-23 | 45.18 | $6.35 | 30200 |
| 2024-09-20 | 46.38 | $6.42 | 34000 |
| 2024-09-19 | 47.40 | $6.48 | 25100 |
| 2024-09-18 | 47.22 | $6.47 | 30600 |
| 2024-09-17 | 51.70 | $6.73 | 36700 |
| 2024-09-16 | 54.34 | $6.87 | 10300 |
| 2024-09-13 | 53.86 | $6.84 | 32300 |
| 2024-09-12 | 53.24 | $6.80 | 40800 |
| 2024-09-11 | 51.04 | $6.66 | 33700 |
| 2024-09-10 | 51.70 | $6.70 | 11300 |
| 2024-09-09 | 53.00 | $6.78 | 62500 |
| 2024-09-06 | 47.52 | $6.43 | 42800 |
| 2024-09-05 | 52.14 | $6.71 | 21200 |
| 2024-09-04 | 56.42 | $6.94 | 10000 |
| 2024-09-03 | 57.79 | $7.01 | 86800 |
| 2024-08-30 | 57.98 | $7.02 | 111600 |
| 2024-08-29 | 57.72 | $7.00 | 30000 |
| 2024-08-28 | 58.78 | $7.06 | 24400 |
| 2024-08-27 | 57.03 | $6.92 | 16800 |
| 2024-08-26 | 58.37 | $7.00 | 35000 |
| 2024-08-23 | 57.42 | $6.92 | 38100 |
| 2024-08-22 | 57.30 | $6.91 | 18100 |
| 2024-08-21 | 57.90 | $6.95 | 36500 |
| 2024-08-20 | 57.16 | $6.88 | 10100 |
| 2024-08-19 | 56.95 | $6.86 | 21900 |
| 2024-08-16 | 58.84 | $7.00 | 45200 |
| 2024-08-15 | 55.86 | $6.70 | 54600 |
| 2024-08-14 | 58.83 | $6.92 | 82300 |
| 2024-08-13 | 54.66 | $6.52 | 66200 |
| 2024-08-12 | 54.33 | $6.49 | 35300 |
| 2024-08-09 | 57.93 | $6.76 | 64500 |
| 2024-08-08 | 50.96 | $6.15 | 27900 |
| 2024-08-07 | 54.78 | $6.42 | 43000 |
| 2024-08-06 | 52.78 | $6.26 | 35500 |
| 2024-08-05 | 54.64 | $6.39 | 77400 |
| 2024-08-02 | 56.68 | $6.53 | 96600 |
| 2024-08-01 | 60.35 | $6.77 | 195900 |
| 2024-07-31 | 53.43 | $6.19 | 35200 |
| 2024-07-30 | 51.91 | $6.08 | 23600 |
| 2024-07-29 | 53.57 | $6.19 | 26900 |
| 2024-07-26 | 54.77 | $6.27 | 48100 |
| 2024-07-25 | 49.06 | $5.85 | 21800 |
| 2024-07-24 | 47.25 | $5.73 | 42100 |
| 2024-07-23 | 49.91 | $5.92 | 21500 |
| 2024-07-22 | 47.70 | $5.77 | 45400 |
| 2024-07-19 | 41.28 | $5.38 | 20500 |
| 2024-07-18 | 40.75 | $5.35 | 28200 |
| 2024-07-17 | 42.20 | $5.47 | 56700 |
| 2024-07-16 | 44.46 | $5.65 | 33300 |
| 2024-07-15 | 45.88 | $5.76 | 30600 |
| 2024-07-12 | 50.95 | $6.12 | 25900 |
| 2024-07-11 | 46.76 | $5.85 | 20800 |
| 2024-07-10 | 39.48 | $5.45 | 22400 |
| 2024-07-09 | 41.64 | $5.61 | 12100 |
| 2024-07-08 | 40.67 | $5.56 | 18600 |
| 2024-07-05 | 41.86 | $5.65 | 28500 |
| 2024-07-03 | 41.99 | $5.66 | 9300 |
| 2024-07-02 | 45.02 | $5.89 | 30000 |
| 2024-07-01 | 43.50 | $5.80 | 17000 |
| 2024-06-28 | 46.19 | $6.00 | 10000 |
| 2024-06-27 | 47.31 | $6.08 | 20100 |
| 2024-06-26 | 46.07 | $6.00 | 11800 |
| 2024-06-25 | 47.53 | $6.11 | 25000 |
| 2024-06-24 | 47.38 | $6.10 | 22600 |
| 2024-06-21 | 50.53 | $6.34 | 31200 |
| 2024-06-20 | 47.05 | $6.09 | 20700 |
| 2024-06-18 | 50.85 | $6.37 | 38100 |
| 2024-06-17 | 46.92 | $6.10 | 45000 |
| 2024-06-14 | 48.85 | $6.24 | 79000 |
| 2024-06-13 | 49.68 | $6.30 | 49300 |
| 2024-06-12 | 49.68 | $6.30 | 24800 |
| 2024-06-11 | 52.07 | $6.48 | 29100 |
| 2024-06-10 | 48.68 | $6.22 | 28600 |
| 2024-06-07 | 49.71 | $6.30 | 21300 |
| 2024-06-06 | 51.79 | $6.46 | 22600 |
| 2024-06-05 | 50.93 | $6.39 | 36600 |
| 2024-06-04 | 49.97 | $6.31 | 36400 |
| 2024-06-03 | 50.56 | $6.36 | 38000 |
| 2024-05-31 | 49.54 | $6.27 | 56500 |
| 2024-05-30 | 52.87 | $6.56 | 39200 |
| 2024-05-29 | 50.13 | $6.31 | 32500 |
| 2024-05-28 | 49.91 | $6.29 | 91800 |
| 2024-05-24 | 50.98 | $6.39 | 742700 |
| 2024-05-23 | 31.30 | $4.99 | 91800 |
| 2024-05-22 | 33.49 | $5.23 | 34900 |
| 2024-05-21 | 37.78 | $5.64 | 61500 |
| 2024-05-20 | 30.79 | $5.30 | 42500 |
| 2024-05-17 | 30.35 | $5.28 | 43600 |
| 2024-05-16 | 31.59 | $5.41 | 44200 |
| 2024-05-15 | 32.55 | $5.51 | 76100 |
| 2024-05-14 | 29.27 | $5.35 | 81800 |
| 2024-05-13 | 30.78 | $5.52 | 79600 |
| 2024-05-10 | 39.00 | $6.25 | 29300 |
| 2024-05-09 | 41.30 | $6.41 | 16500 |
| 2024-05-08 | 41.89 | $6.45 | 10400 |
| 2024-05-07 | 44.27 | $6.61 | 19000 |
| 2024-05-06 | 40.87 | $6.44 | 24600 |
| 2024-05-03 | 36.77 | $6.25 | 19600 |
| 2024-05-02 | 42.52 | $6.64 | 29600 |
| 2024-05-01 | 37.53 | $6.43 | 8200 |
| 2024-04-30 | 38.28 | $6.48 | 20500 |
| 2024-04-29 | 40.44 | $6.62 | 57100 |
| 2024-04-26 | 36.56 | $6.46 | 27200 |
| 2024-04-25 | 35.31 | $6.41 | 8200 |
| 2024-04-24 | 38.48 | $6.63 | 11900 |
| 2024-04-23 | 33.86 | $6.45 | 32100 |
| 2024-04-22 | 31.97 | $6.38 | 19800 |
| 2024-04-19 | 33.80 | $6.52 | 18000 |
| 2024-04-18 | 35.90 | $6.67 | 39000 |
| 2024-04-17 | 31.89 | $6.52 | 21400 |
| 2024-04-16 | 31.35 | $6.50 | 18800 |
| 2024-04-15 | 29.20 | $6.42 | 31200 |
| 2024-04-12 | 33.00 | $6.73 | 21900 |
| 2024-04-11 | 29.63 | $6.61 | 34100 |
| 2024-04-10 | 30.61 | $6.69 | 54500 |
| 2024-04-09 | 37.13 | $7.14 | 22300 |
| 2024-04-08 | 34.78 | $7.06 | 50000 |
| 2024-04-05 | 38.54 | $7.28 | 18400 |
| 2024-04-04 | 40.03 | $7.36 | 45900 |
| 2024-04-03 | 41.56 | $7.44 | 36300 |
| 2024-04-02 | 44.82 | $7.60 | 48000 |
| 2024-04-01 | 39.78 | $7.42 | 53400 |
| 2024-03-28 | 36.73 | $7.32 | 24300 |
| 2024-03-27 | 29.23 | $7.10 | 31000 |
| 2024-03-26 | 31.48 | $7.24 | 62500 |
| 2024-03-25 | 26.07 | $7.10 | 75900 |
| 2024-03-22 | 31.47 | $7.42 | 24800 |
| 2024-03-21 | 33.53 | $7.52 | 15400 |
| 2024-03-20 | 33.74 | $7.53 | 48900 |
| 2024-03-19 | 33.74 | $7.53 | 38200 |
| 2024-03-18 | 37.34 | $7.70 | 60300 |
| 2024-03-15 | 33.79 | $7.61 | 228600 |
| 2024-03-14 | 47.76 | $8.10 | 21000 |
| 2024-03-13 | 48.94 | $8.13 | 37800 |
| 2024-03-12 | 49.72 | $8.15 | 42400 |
| 2024-03-11 | 51.66 | $8.20 | 37900 |
| 2024-03-08 | 53.25 | $8.24 | 8200 |
| 2024-03-07 | 53.64 | $8.25 | 33500 |
| 2024-03-06 | 53.31 | $8.24 | 37900 |
| 2024-03-05 | 55.53 | $8.30 | 71600 |
| 2024-03-04 | 52.39 | $8.20 | 62900 |
| 2024-03-01 | 50.74 | $8.15 | 24100 |
| 2024-02-29 | 50.08 | $8.13 | 26700 |
| 2024-02-28 | 50.40 | $8.14 | 18500 |
| 2024-02-27 | 51.65 | $8.18 | 33600 |
| 2024-02-26 | 52.27 | $8.20 | 66000 |
| 2024-02-23 | 52.27 | $8.20 | 42900 |
| 2024-02-22 | 50.12 | $8.12 | 50500 |
| 2024-02-21 | 55.47 | $8.30 | 82900 |
| 2024-02-20 | 61.72 | $8.48 | 141100 |
| 2024-02-16 | 52.01 | $8.14 | 62100 |
| 2024-02-15 | 52.01 | $8.14 | 90300 |
| 2024-02-14 | 52.36 | $8.15 | 108300 |
| 2024-02-13 | 52.36 | $8.15 | 265400 |
| 2024-02-12 | 49.59 | $8.06 | 41900 |
| 2024-02-09 | 53.90 | $8.19 | 29700 |
| 2024-02-08 | 55.67 | $8.24 | 9400 |
| 2024-02-07 | 54.24 | $8.19 | 18700 |
| 2024-02-06 | 55.95 | $8.24 | 69300 |
| 2024-02-05 | 50.95 | $8.07 | 59900 |
| 2024-02-02 | 55.15 | $8.19 | 36900 |
| 2024-02-01 | 55.15 | $8.19 | 19200 |
| 2024-01-31 | 53.72 | $8.14 | 14300 |
| 2024-01-30 | 53.72 | $8.14 | 5400 |
| 2024-01-29 | 55.98 | $8.21 | 9900 |
| 2024-01-26 | 52.74 | $8.09 | 17500 |
| 2024-01-25 | 52.74 | $8.09 | 3700 |
| 2024-01-24 | 52.21 | $8.07 | 10000 |
| 2024-01-23 | 53.05 | $8.10 | 18000 |
| 2024-01-22 | 54.17 | $8.14 | 25600 |
| 2024-01-19 | 53.71 | $8.12 | 11100 |
| 2024-01-18 | 53.71 | $8.12 | 23700 |
| 2024-01-17 | 55.21 | $8.18 | 11600 |
| 2024-01-16 | 54.19 | $8.13 | 8800 |
| 2024-01-12 | 55.63 | $8.19 | 15100 |
| 2024-01-11 | 55.86 | $8.20 | 22800 |
| 2024-01-10 | 52.44 | $8.02 | 6700 |
| 2024-01-09 | 51.44 | $7.97 | 10200 |
| 2024-01-08 | 53.79 | $8.08 | 11200 |
| 2024-01-05 | 54.22 | $8.10 | 18700 |
| 2024-01-04 | 57.95 | $8.27 | 21400 |
| 2024-01-03 | 58.39 | $8.29 | 8000 |
| 2024-01-02 | 62.04 | $8.45 | 10900 |
| 2023-12-29 | 63.94 | $8.53 | 18500 |
| 2023-12-28 | 63.14 | $8.47 | 61400 |
| 2023-12-27 | 60.19 | $8.26 | 20000 |
| 2023-12-26 | 66.17 | $8.51 | 47500 |
| 2023-12-22 | 60.85 | $8.15 | 54100 |
| 2023-12-21 | 63.48 | $8.25 | 221600 |
| 2023-12-20 | 59.29 | $8.00 | 45100 |
| 2023-12-19 | 50.69 | $7.60 | 17700 |
| 2023-12-18 | 46.96 | $7.46 | 16100 |
| 2023-12-15 | 42.86 | $7.32 | 12600 |
| 2023-12-14 | 47.89 | $7.52 | 14300 |
| 2023-12-13 | 53.56 | $7.71 | 11000 |
| 2023-12-12 | 55.19 | $7.76 | 3500 |
| 2023-12-11 | 55.19 | $7.76 | 9300 |
| 2023-12-08 | 54.18 | $7.72 | 8500 |
| 2023-12-07 | 53.18 | $7.68 | 3000 |
| 2023-12-06 | 53.46 | $7.69 | 9000 |
| 2023-12-05 | 52.03 | $7.63 | 10000 |
| 2023-12-04 | 51.56 | $7.61 | 6200 |
| 2023-12-01 | 48.95 | $7.50 | 11700 |
| 2023-11-30 | 46.45 | $7.40 | 14000 |
| 2023-11-29 | 50.95 | $7.59 | 9800 |
| 2023-11-28 | 49.73 | $7.54 | 14700 |
| 2023-11-27 | 47.76 | $7.46 | 12300 |
| 2023-11-24 | 48.44 | $7.49 | 8300 |
| 2023-11-22 | 48.44 | $7.49 | 13400 |
| 2023-11-21 | 47.54 | $7.45 | 14200 |
| 2023-11-20 | 43.84 | $7.29 | 51800 |
| 2023-11-17 | 48.29 | $7.51 | 77800 |
| 2023-11-16 | 61.14 | $7.99 | 26100 |
| 2023-11-15 | 58.98 | $7.89 | 15300 |
| 2023-11-14 | 58.10 | $7.85 | 9200 |
| 2023-11-13 | 59.63 | $7.90 | 10700 |
| 2023-11-10 | 54.12 | $7.66 | 6100 |
| 2023-11-09 | 56.56 | $7.74 | 5800 |
| 2023-11-08 | 56.87 | $7.75 | 7200 |
| 2023-11-07 | 56.65 | $7.74 | 11900 |
| 2023-11-06 | 57.49 | $7.77 | 33800 |
| 2023-11-03 | 46.05 | $7.32 | 6300 |
| 2023-11-02 | 45.43 | $7.30 | 2200 |
| 2023-11-01 | 44.83 | $7.28 | 3600 |
| 2023-10-31 | 45.07 | $7.29 | 11000 |
| 2023-10-30 | 45.07 | $7.29 | 3600 |
| 2023-10-27 | 38.65 | $7.07 | 5500 |
| 2023-10-26 | 40.28 | $7.15 | 5200 |
| 2023-10-25 | 41.10 | $7.19 | 4000 |
| 2023-10-24 | 40.23 | $7.16 | 26000 |
| 2023-10-23 | 39.09 | $7.12 | 6500 |
| 2023-10-20 | 40.75 | $7.21 | 15400 |
| 2023-10-19 | 42.26 | $7.29 | 8300 |
| 2023-10-18 | 43.41 | $7.35 | 5000 |
| 2023-10-17 | 47.05 | $7.53 | 12300 |
| 2023-10-16 | 44.34 | $7.42 | 16800 |
| 2023-10-13 | 42.03 | $7.33 | 7000 |
| 2023-10-12 | 50.16 | $7.70 | 7300 |
| 2023-10-11 | 46.72 | $7.57 | 5900 |
| 2023-10-10 | 48.68 | $7.65 | 11500 |
| 2023-10-09 | 50.97 | $7.74 | 5400 |
| 2023-10-06 | 48.14 | $7.63 | 7900 |
| 2023-10-05 | 43.34 | $7.46 | 20600 |
| 2023-10-04 | 43.34 | $7.46 | 24300 |
| 2023-10-03 | 41.91 | $7.41 | 6100 |
| 2023-10-02 | 46.59 | $7.62 | 5700 |
| 2023-09-29 | 46.05 | $7.60 | 13100 |
| 2023-09-28 | 41.51 | $7.44 | 33400 |
| 2023-09-27 | 44.16 | $7.56 | 9900 |
| 2023-09-26 | 44.84 | $7.59 | 19500 |
| 2023-09-25 | 44.57 | $7.58 | 24000 |
| 2023-09-22 | 49.90 | $7.81 | 19400 |
| 2023-09-21 | 49.90 | $7.81 | 28400 |
| 2023-09-20 | 49.67 | $7.80 | 40400 |
| 2023-09-19 | 52.24 | $7.91 | 27900 |
| 2023-09-18 | 53.20 | $7.95 | 30800 |
| 2023-09-15 | 53.90 | $7.98 | 116400 |
| 2023-09-14 | 43.53 | $7.54 | 30900 |
| 2023-09-13 | 40.95 | $7.45 | 28900 |
| 2023-09-12 | 41.15 | $7.46 | 18100 |
| 2023-09-11 | 43.13 | $7.56 | 27800 |
| 2023-09-08 | 43.53 | $7.58 | 27100 |
| 2023-09-07 | 46.39 | $7.72 | 37500 |
| 2023-09-06 | 49.24 | $7.85 | 17200 |
| 2023-09-05 | 53.05 | $8.01 | 28900 |
| 2023-09-01 | 55.33 | $8.10 | 18100 |
| 2023-08-31 | 53.86 | $8.03 | 29000 |
| 2023-08-30 | 52.59 | $7.97 | 19600 |
| 2023-08-29 | 52.18 | $7.95 | 16100 |
| 2023-08-28 | 53.29 | $8.00 | 8700 |
| 2023-08-25 | 51.72 | $7.92 | 4000 |
| 2023-08-24 | 56.94 | $8.15 | 6200 |
| 2023-08-23 | 59.41 | $8.25 | 7800 |
| 2023-08-22 | 57.66 | $8.15 | 8500 |
| 2023-08-21 | 59.36 | $8.22 | 28100 |
| 2023-08-18 | 58.53 | $8.17 | 25700 |
| 2023-08-17 | 57.71 | $8.12 | 5300 |
| 2023-08-16 | 56.40 | $8.04 | 10300 |
| 2023-08-15 | 54.91 | $7.95 | 21900 |
| 2023-08-14 | 56.13 | $8.01 | 44800 |
| 2023-08-11 | 58.17 | $8.11 | 23100 |
| 2023-08-10 | 60.90 | $8.24 | 56500 |
| 2023-08-09 | 58.63 | $8.08 | 16400 |
| 2023-08-08 | 59.66 | $8.13 | 36200 |
| 2023-08-07 | 57.83 | $8.00 | 25400 |
| 2023-08-04 | 55.78 | $7.86 | 16900 |
| 2023-08-03 | 56.71 | $7.91 | 7500 |
| 2023-08-02 | 59.97 | $8.08 | 10100 |
| 2023-08-01 | 62.36 | $8.20 | 18700 |
| 2023-07-31 | 58.27 | $7.89 | 24400 |
| 2023-07-28 | 61.34 | $8.04 | 24800 |
| 2023-07-27 | 58.87 | $7.86 | 17800 |
| 2023-07-26 | 60.29 | $7.93 | 8000 |
| 2023-07-25 | 65.91 | $8.19 | 14500 |
| 2023-07-24 | 62.60 | $7.93 | 25900 |
| 2023-07-21 | 61.22 | $7.83 | 18200 |
| 2023-07-20 | 62.31 | $7.88 | 18200 |
| 2023-07-19 | 60.44 | $7.74 | 18000 |
| 2023-07-18 | 57.42 | $7.53 | 66700 |
| 2023-07-17 | 63.08 | $7.79 | 37200 |
| 2023-07-14 | 61.84 | $7.70 | 118100 |
| 2023-07-13 | 56.28 | $7.34 | 118700 |
| 2023-07-12 | 54.89 | $7.26 | 108500 |
| 2023-07-11 | 54.72 | $7.25 | 31000 |
| 2023-07-10 | 53.21 | $7.16 | 39800 |
| 2023-07-07 | 52.19 | $7.10 | 4000 |
| 2023-07-06 | 52.74 | $7.13 | 3600 |
| 2023-07-05 | 50.96 | $7.02 | 7500 |
| 2023-07-03 | 53.20 | $7.15 | 2600 |
| 2023-06-30 | 53.55 | $7.17 | 42900 |
| 2023-06-29 | 47.77 | $6.81 | 39700 |
| 2023-06-28 | 50.77 | $6.99 | 14300 |
| 2023-06-27 | 50.60 | $6.98 | 6400 |
| 2023-06-26 | 48.49 | $6.85 | 10200 |
| 2023-06-23 | 50.88 | $7.00 | 10000 |
| 2023-06-22 | 53.03 | $7.13 | 8100 |
| 2023-06-21 | 56.90 | $7.35 | 6300 |
| 2023-06-20 | 51.90 | $7.02 | 16300 |
| 2023-06-16 | 57.04 | $7.29 | 20900 |
| 2023-06-15 | 55.49 | $7.19 | 8500 |
| 2023-06-14 | 55.68 | $7.20 | 11400 |
| 2023-06-13 | 51.90 | $6.96 | 15100 |
| 2023-06-12 | 49.87 | $6.84 | 10200 |
| 2023-06-09 | 44.91 | $6.57 | 23300 |
| 2023-06-08 | 45.71 | $6.62 | 8200 |
| 2023-06-07 | 46.81 | $6.69 | 4300 |
| 2023-06-06 | 48.89 | $6.82 | 2900 |
| 2023-06-05 | 50.03 | $6.89 | 16400 |
| 2023-06-02 | 47.02 | $6.71 | 22900 |
| 2023-06-01 | 46.51 | $6.68 | 5800 |
| 2023-05-31 | 44.47 | $6.56 | 13600 |
| 2023-05-30 | 48.09 | $6.81 | 5300 |
| 2023-05-26 | 49.00 | $6.87 | 15200 |
| 2023-05-25 | 43.22 | $6.53 | 6100 |
| 2023-05-24 | 45.07 | $6.66 | 5100 |
| 2023-05-23 | 47.15 | $6.80 | 3100 |
| 2023-05-22 | 45.79 | $6.72 | 5900 |
| 2023-05-19 | 45.93 | $6.73 | 10300 |
| 2023-05-18 | 49.52 | $6.98 | 3200 |
| 2023-05-17 | 49.97 | $7.01 | 10900 |
| 2023-05-16 | 50.83 | $7.07 | 10900 |
| 2023-05-15 | 53.17 | $7.23 | 39700 |
| 2023-05-12 | 52.39 | $7.17 | 24400 |
| 2023-05-11 | 39.65 | $6.37 | 9900 |
| 2023-05-10 | 42.20 | $6.56 | 3500 |
| 2023-05-09 | 44.94 | $6.75 | 23600 |
| 2023-05-08 | 40.70 | $6.53 | 28500 |
| 2023-05-05 | 42.69 | $6.67 | 5000 |
| 2023-05-04 | 38.84 | $6.48 | 11100 |
| 2023-05-03 | 41.05 | $6.64 | 19000 |
| 2023-05-02 | 43.23 | $6.79 | 17700 |
| 2023-05-01 | 38.46 | $6.56 | 18300 |
| 2023-04-28 | 36.01 | $6.45 | 23400 |
| 2023-04-27 | 27.83 | $6.12 | 23700 |
| 2023-04-26 | 30.40 | $6.35 | 3400 |
| 2023-04-25 | 30.87 | $6.39 | 9400 |
| 2023-04-24 | 34.85 | $6.70 | 4100 |
| 2023-04-21 | 36.29 | $6.80 | 7200 |
| 2023-04-20 | 32.04 | $6.64 | 8900 |
| 2023-04-19 | 33.50 | $6.75 | 17500 |
| 2023-04-18 | 34.03 | $6.79 | 19100 |
| 2023-04-17 | 36.83 | $6.99 | 16500 |
| 2023-04-14 | 39.95 | $7.19 | 19100 |
| 2023-04-13 | 41.45 | $7.28 | 18000 |
| 2023-04-12 | 42.12 | $7.32 | 44200 |
| 2023-04-11 | 45.42 | $7.51 | 15100 |
| 2023-04-10 | 46.33 | $7.56 | 4900 |
| 2023-04-06 | 47.04 | $7.60 | 17200 |
| 2023-04-05 | 35.45 | $7.11 | 25800 |
| 2023-04-04 | 39.29 | $7.34 | 19700 |
| 2023-04-03 | 41.91 | $7.48 | 30800 |
| 2023-03-31 | 37.97 | $7.34 | 34400 |
| 2023-03-30 | 40.99 | $7.50 | 11200 |
| 2023-03-29 | 39.27 | $7.44 | 32700 |
| 2023-03-28 | 44.15 | $7.68 | 9400 |
| 2023-03-27 | 43.87 | $7.67 | 6200 |
| 2023-03-24 | 42.52 | $7.62 | 16900 |
| 2023-03-23 | 29.68 | $7.22 | 26500 |
| 2023-03-22 | 36.45 | $7.57 | 3200 |
| 2023-03-21 | 42.50 | $7.80 | 21200 |
| 2023-03-20 | 42.11 | $7.79 | 24200 |
| 2023-03-17 | 41.72 | $7.78 | 12500 |
| 2023-03-16 | 42.52 | $7.81 | 14600 |
| 2023-03-15 | 43.58 | $7.85 | 20900 |
| 2023-03-14 | 41.15 | $7.78 | 20800 |
| 2023-03-13 | 40.09 | $7.75 | 13400 |
| 2023-03-10 | 40.55 | $7.77 | 9900 |
| 2023-03-09 | 40.78 | $7.78 | 13900 |
| 2023-03-08 | 40.78 | $7.78 | 6100 |
| 2023-03-07 | 40.78 | $7.78 | 10200 |
| 2023-03-06 | 41.36 | $7.81 | 4300 |
| 2023-03-03 | 41.55 | $7.82 | 9900 |
| 2023-03-02 | 39.72 | $7.75 | 11200 |
| 2023-03-01 | 43.20 | $7.94 | 11500 |
| 2023-02-28 | 39.77 | $7.81 | 18100 |
| 2023-02-27 | 39.24 | $7.79 | 18500 |
| 2023-02-24 | 38.20 | $7.75 | 39100 |
| 2023-02-23 | 39.15 | $7.81 | 27800 |
| 2023-02-22 | 38.42 | $7.78 | 8700 |
| 2023-02-21 | 39.48 | $7.85 | 18400 |
| 2023-02-17 | 37.62 | $7.77 | 26400 |
| 2023-02-16 | 38.75 | $7.85 | 159400 |
| 2023-02-15 | 36.48 | $7.75 | 32800 |
| 2023-02-14 | 45.42 | $8.31 | 17600 |
| 2023-02-13 | 49.77 | $8.52 | 3900 |
| 2023-02-10 | 51.33 | $8.59 | 4900 |
| 2023-02-09 | 51.33 | $8.59 | 13000 |
| 2023-02-08 | 57.86 | $8.87 | 8500 |
| 2023-02-07 | 57.30 | $8.84 | 14600 |
| 2023-02-06 | 54.67 | $8.70 | 14700 |
| 2023-02-03 | 55.13 | $8.72 | 64300 |
| 2023-02-02 | 43.30 | $8.20 | 20700 |
| 2023-02-01 | 43.30 | $8.20 | 11800 |
| 2023-01-31 | 45.81 | $8.32 | 6900 |
| 2023-01-30 | 46.24 | $8.34 | 3700 |
| 2023-01-27 | 50.96 | $8.55 | 7100 |
| 2023-01-26 | 53.43 | $8.65 | 7600 |
| 2023-01-25 | 53.67 | $8.66 | 5100 |
| 2023-01-24 | 51.55 | $8.56 | 6700 |
| 2023-01-23 | 53.17 | $8.63 | 8100 |
| 2023-01-20 | 56.81 | $8.78 | 9800 |
| 2023-01-19 | 47.19 | $8.36 | 6200 |
| 2023-01-18 | 50.50 | $8.49 | 9500 |
| 2023-01-17 | 53.22 | $8.59 | 33000 |
| 2023-01-13 | 51.99 | $8.54 | 8800 |
| 2023-01-12 | 50.51 | $8.48 | 21600 |
| 2023-01-11 | 42.31 | $8.19 | 4800 |
| 2023-01-10 | 41.35 | $8.16 | 14800 |
| 2023-01-09 | 38.11 | $8.06 | 7900 |
| 2023-01-06 | 40.00 | $8.15 | 1700 |
| 2023-01-05 | 38.39 | $8.10 | 8600 |
| 2023-01-04 | 38.39 | $8.10 | 6900 |
| 2023-01-03 | 38.39 | $8.10 | 4300 |
| 2022-12-30 | 40.63 | $8.22 | 7600 |
| 2022-12-29 | 39.80 | $8.19 | 16700 |
| 2022-12-28 | 39.98 | $8.20 | 14000 |
| 2022-12-27 | 40.85 | $8.25 | 5700 |
| 2022-12-23 | 43.74 | $8.41 | 2200 |
| 2022-12-22 | 41.78 | $8.33 | 13700 |
| 2022-12-21 | 42.13 | $8.35 | 29600 |
| 2022-12-20 | 43.51 | $8.43 | 20900 |
| 2022-12-19 | 41.22 | $8.33 | 31700 |
| 2022-12-16 | 41.22 | $8.33 | 67100 |
| 2022-12-15 | 42.15 | $8.39 | 19900 |
| 2022-12-14 | 45.37 | $8.59 | 23800 |
| 2022-12-13 | 44.36 | $8.54 | 3100 |
| 2022-12-12 | 41.70 | $8.41 | 9300 |
| 2022-12-09 | 39.37 | $8.30 | 10500 |
| 2022-12-08 | 38.52 | $8.26 | 20200 |
| 2022-12-07 | 39.44 | $8.33 | 23000 |
| 2022-12-06 | 48.55 | $8.91 | 9700 |
| 2022-12-05 | 47.35 | $8.85 | 16100 |
| 2022-12-02 | 53.90 | $9.18 | 10400 |
| 2022-12-01 | 54.77 | $9.22 | 25000 |
| 2022-11-30 | 54.42 | $9.20 | 19800 |
| 2022-11-29 | 55.65 | $9.26 | 14100 |
| 2022-11-28 | 56.66 | $9.31 | 18500 |
| 2022-11-25 | 58.48 | $9.40 | 6300 |
| 2022-11-23 | 59.49 | $9.45 | 18100 |
| 2022-11-22 | 60.48 | $9.50 | 19100 |
| 2022-11-21 | 59.06 | $9.39 | 18000 |
| 2022-11-18 | 61.15 | $9.50 | 60800 |
| 2022-11-17 | 56.49 | $9.15 | 13700 |
| 2022-11-16 | 55.02 | $9.05 | 12800 |
| 2022-11-15 | 51.94 | $8.85 | 15000 |
| 2022-11-14 | 50.99 | $8.79 | 11100 |
| 2022-11-11 | 51.15 | $8.80 | 4200 |
| 2022-11-10 | 52.09 | $8.86 | 10300 |
| 2022-11-09 | 52.39 | $8.88 | 6900 |
| 2022-11-08 | 54.04 | $8.99 | 25000 |
| 2022-11-07 | 51.26 | $8.78 | 24300 |
| 2022-11-04 | 54.23 | $8.98 | 18600 |
| 2022-11-03 | 50.41 | $8.70 | 30100 |
| 2022-11-02 | 54.25 | $8.95 | 9500 |
| 2022-11-01 | 61.35 | $9.35 | 28900 |
| 2022-10-31 | 64.35 | $9.50 | 34400 |
| 2022-10-28 | 62.97 | $9.38 | 17500 |
| 2022-10-27 | 61.92 | $9.29 | 4400 |
| 2022-10-26 | 63.83 | $9.39 | 88600 |
| 2022-10-25 | 60.98 | $9.14 | 21400 |
| 2022-10-24 | 57.68 | $8.88 | 3100 |
| 2022-10-21 | 59.33 | $8.97 | 16900 |
| 2022-10-20 | 57.13 | $8.80 | 10300 |
| 2022-10-19 | 55.80 | $8.70 | 18800 |
| 2022-10-18 | 52.72 | $8.48 | 29800 |
| 2022-10-17 | 54.18 | $8.57 | 19200 |
| 2022-10-14 | 56.51 | $8.71 | 16400 |
| 2022-10-13 | 55.34 | $8.62 | 14000 |
| 2022-10-12 | 54.82 | $8.58 | 21900 |
| 2022-10-11 | 52.08 | $8.37 | 24100 |
| 2022-10-10 | 56.59 | $8.66 | 28200 |
| 2022-10-07 | 57.24 | $8.70 | 14600 |
| 2022-10-06 | 59.51 | $8.84 | 16200 |
| 2022-10-05 | 62.19 | $9.00 | 31100 |
| 2022-10-04 | 60.39 | $8.83 | 10000 |
| 2022-10-03 | 58.51 | $8.66 | 24700 |
| 2022-09-30 | 58.18 | $8.63 | 76400 |
| 2022-09-29 | 64.92 | $9.04 | 77700 |
| 2022-09-28 | 64.54 | $9.00 | 34900 |
| 2022-09-27 | 64.54 | $9.00 | 47100 |
| 2022-09-26 | 65.34 | $9.05 | 88200 |
| 2022-09-23 | 65.18 | $9.03 | 86800 |
| 2022-09-22 | 65.02 | $9.01 | 43700 |
| 2022-09-21 | 64.95 | $9.00 | 64600 |
| 2022-09-20 | 64.95 | $9.00 | 27500 |
| 2022-09-19 | 64.95 | $9.00 | 225400 |
| 2022-09-16 | 63.47 | $8.78 | 227600 |
| 2022-09-15 | 60.51 | $8.37 | 59400 |
| 2022-09-14 | 59.60 | $8.25 | 73900 |
| 2022-09-13 | 57.75 | $8.01 | 98900 |
| 2022-09-12 | 64.66 | $8.60 | 67600 |
| 2022-09-09 | 70.06 | $9.00 | 121000 |
| 2022-09-08 | 69.70 | $8.94 | 98200 |
| 2022-09-07 | 67.53 | $8.59 | 934100 |
| 2022-09-06 | 64.12 | $8.10 | 118500 |
| 2022-09-02 | 61.36 | $7.75 | 40300 |
| 2022-09-01 | 60.12 | $7.60 | 65800 |
| 2022-08-31 | 56.08 | $7.15 | 92800 |
| 2022-08-30 | 50.82 | $6.65 | 63600 |
| 2022-08-29 | 45.22 | $6.20 | 28700 |
| 2022-08-26 | 40.02 | $5.84 | 29300 |
| 2022-08-25 | 43.86 | $6.19 | 20300 |
| 2022-08-24 | 40.28 | $5.96 | 35100 |
| 2022-08-23 | 40.39 | $5.97 | 12600 |
| 2022-08-22 | 39.63 | $5.92 | 49600 |
| 2022-08-19 | 41.22 | $6.08 | 23700 |
| 2022-08-18 | 42.23 | $6.18 | 43600 |
| 2022-08-17 | 43.34 | $6.29 | 54600 |
| 2022-08-16 | 42.43 | $6.22 | 86100 |
| 2022-08-15 | 42.17 | $6.20 | 125100 |
| 2022-08-12 | 51.78 | $7.09 | 53000 |
| 2022-08-11 | 54.70 | $7.31 | 119900 |
| 2022-08-10 | 43.03 | $6.47 | 16600 |
| 2022-08-09 | 43.53 | $6.51 | 37900 |
| 2022-08-08 | 43.66 | $6.52 | 33800 |
| 2022-08-05 | 41.95 | $6.41 | 44900 |
| 2022-08-04 | 38.92 | $6.22 | 30700 |
| 2022-08-03 | 43.21 | $6.60 | 5600 |
| 2022-08-02 | 46.96 | $6.89 | 18500 |
| 2022-08-01 | 48.05 | $6.97 | 19800 |
| 2022-07-29 | 48.86 | $7.03 | 1400 |
| 2022-07-28 | 48.59 | $7.01 | 9900 |
| 2022-07-27 | 48.46 | $7.00 | 10400 |
| 2022-07-26 | 47.44 | $6.92 | 23700 |
| 2022-07-25 | 48.23 | $6.99 | 39200 |
| 2022-07-22 | 47.51 | $6.93 | 56400 |
| 2022-07-21 | 40.48 | $6.39 | 21000 |
| 2022-07-20 | 39.19 | $6.30 | 16200 |
| 2022-07-19 | 36.57 | $6.12 | 27400 |
| 2022-07-18 | 39.24 | $6.42 | 14700 |
| 2022-07-15 | 38.10 | $6.34 | 11900 |
| 2022-07-14 | 36.09 | $6.20 | 13100 |
| 2022-07-13 | 39.57 | $6.60 | 21400 |
| 2022-07-12 | 41.07 | $6.76 | 20300 |
| 2022-07-11 | 37.85 | $6.53 | 24400 |
| 2022-07-08 | 41.61 | $6.93 | 3300 |
| 2022-07-07 | 42.10 | $6.98 | 13700 |
| 2022-07-06 | 41.17 | $6.91 | 33900 |
| 2022-07-05 | 38.05 | $6.68 | 30100 |
| 2022-07-01 | 41.80 | $7.09 | 9100 |
| 2022-06-30 | 42.88 | $7.20 | 13700 |
| 2022-06-29 | 43.46 | $7.26 | 10400 |
| 2022-06-28 | 45.41 | $7.46 | 11000 |
| 2022-06-27 | 46.70 | $7.59 | 16600 |
| 2022-06-24 | 44.87 | $7.43 | 32000 |
| 2022-06-23 | 44.64 | $7.41 | 25100 |
| 2022-06-22 | 45.80 | $7.54 | 11000 |
| 2022-06-21 | 48.67 | $7.85 | 69500 |
| 2022-06-17 | 46.19 | $7.61 | 117300 |
| 2022-06-16 | 35.62 | $6.75 | 42000 |
| 2022-06-15 | 30.16 | $6.39 | 27300 |
| 2022-06-14 | 34.48 | $6.95 | 88000 |
| 2022-06-13 | 32.17 | $6.81 | 83500 |
| 2022-06-10 | 46.35 | $8.09 | 8700 |
| 2022-06-09 | 47.92 | $8.19 | 19400 |
| 2022-06-08 | 51.56 | $8.41 | 11700 |
| 2022-06-07 | 51.56 | $8.41 | 24400 |
| 2022-06-06 | 51.41 | $8.40 | 26900 |
| 2022-06-03 | 51.27 | $8.39 | 39800 |
| 2022-06-02 | 55.68 | $8.67 | 25600 |
| 2022-06-01 | 56.01 | $8.69 | 48100 |
| 2022-05-31 | 56.80 | $8.74 | 57400 |
| 2022-05-27 | 57.89 | $8.81 | 27000 |
| 2022-05-26 | 55.82 | $8.63 | 45600 |
| 2022-05-25 | 57.00 | $8.71 | 13400 |
| 2022-05-24 | 59.87 | $8.90 | 29500 |
| 2022-05-23 | 57.97 | $8.72 | 41100 |
| 2022-05-20 | 57.22 | $8.65 | 43900 |
| 2022-05-19 | 59.98 | $8.84 | 23100 |
| 2022-05-18 | 66.55 | $9.25 | 96400 |
| 2022-05-17 | 76.44 | $9.76 | 179200 |
| 2022-05-16 | 74.62 | $9.50 | 344800 |
| 2022-05-13 | 68.22 | $8.79 | 267400 |
| 2022-05-12 | 56.87 | $8.01 | 38300 |
| 2022-05-11 | 49.64 | $7.68 | 33000 |
| 2022-05-10 | 47.61 | $7.60 | 15900 |
| 2022-05-09 | 48.54 | $7.64 | 40700 |
| 2022-05-06 | 50.40 | $7.72 | 5700 |
| 2022-05-05 | 51.10 | $7.75 | 10000 |
| 2022-05-04 | 51.78 | $7.78 | 13800 |
| 2022-05-03 | 49.66 | $7.68 | 33500 |
| 2022-05-02 | 43.24 | $7.41 | 27600 |
| 2022-04-29 | 44.64 | $7.48 | 10700 |
| 2022-04-28 | 43.14 | $7.42 | 5400 |
| 2022-04-27 | 44.47 | $7.49 | 33600 |
| 2022-04-26 | 42.04 | $7.39 | 20900 |
| 2022-04-25 | 47.15 | $7.65 | 14200 |
| 2022-04-22 | 48.22 | $7.70 | 10700 |
| 2022-04-21 | 52.53 | $7.89 | 10200 |
| 2022-04-20 | 52.32 | $7.88 | 25700 |
| 2022-04-19 | 49.97 | $7.77 | 14600 |
| 2022-04-18 | 47.75 | $7.67 | 5400 |
| 2022-04-14 | 50.52 | $7.80 | 38200 |
| 2022-04-13 | 51.61 | $7.85 | 10600 |
| 2022-04-12 | 50.18 | $7.78 | 10200 |
| 2022-04-11 | 51.63 | $7.85 | 8800 |
| 2022-04-08 | 53.74 | $7.95 | 6700 |
| 2022-04-07 | 54.81 | $8.00 | 16400 |
| 2022-04-06 | 55.86 | $8.05 | 9700 |
| 2022-04-05 | 56.07 | $8.06 | 15800 |
| 2022-04-04 | 58.09 | $8.16 | 5800 |
| 2022-04-01 | 57.51 | $8.12 | 14500 |
| 2022-03-31 | 56.65 | $8.06 | 29500 |
| 2022-03-30 | 58.33 | $8.15 | 18500 |
| 2022-03-29 | 58.88 | $8.18 | 27500 |
| 2022-03-28 | 58.38 | $8.14 | 24600 |
| 2022-03-25 | 59.41 | $8.20 | 17600 |
| 2022-03-24 | 55.84 | $7.91 | 22000 |
| 2022-03-23 | 62.10 | $8.26 | 7500 |
| 2022-03-22 | 65.28 | $8.42 | 49600 |
| 2022-03-21 | 64.19 | $8.32 | 61400 |
| 2022-03-18 | 57.92 | $7.82 | 26400 |
| 2022-03-17 | 53.94 | $7.56 | 4600 |
| 2022-03-16 | 49.78 | $7.32 | 16200 |
| 2022-03-15 | 49.60 | $7.31 | 31400 |
| 2022-03-14 | 49.77 | $7.32 | 97200 |
| 2022-03-11 | 61.35 | $7.90 | 41200 |
| 2022-03-10 | 70.48 | $8.24 | 162800 |
| 2022-03-09 | 65.78 | $7.91 | 12700 |
| 2022-03-08 | 63.96 | $7.80 | 29000 |
| 2022-03-07 | 63.80 | $7.79 | 13300 |
| 2022-03-04 | 62.82 | $7.73 | 5600 |
| 2022-03-03 | 63.91 | $7.77 | 13100 |
| 2022-03-02 | 59.95 | $7.53 | 25400 |
| 2022-03-01 | 60.74 | $7.56 | 25700 |
| 2022-02-28 | 65.69 | $7.74 | 31600 |
| 2022-02-25 | 65.54 | $7.73 | 43200 |
| 2022-02-24 | 61.95 | $7.50 | 59400 |
| 2022-02-23 | 59.14 | $7.34 | 80000 |
| 2022-02-22 | 57.65 | $7.26 | 13000 |
| 2022-02-18 | 58.93 | $7.31 | 10400 |
| 2022-02-17 | 57.87 | $7.25 | 10000 |
| 2022-02-16 | 63.02 | $7.45 | 10300 |
| 2022-02-15 | 61.04 | $7.33 | 34200 |
| 2022-02-14 | 57.24 | $7.12 | 52400 |
| 2022-02-11 | 57.05 | $7.11 | 77400 |
| 2022-02-10 | 52.88 | $6.90 | 88300 |
| 2022-02-09 | 55.06 | $6.99 | 15900 |
| 2022-02-08 | 55.54 | $7.01 | 19500 |
| 2022-02-07 | 59.77 | $7.18 | 9400 |
| 2022-02-04 | 55.82 | $6.97 | 5800 |
| 2022-02-03 | 57.35 | $7.03 | 9000 |
| 2022-02-02 | 56.02 | $6.96 | 17100 |
| 2022-02-01 | 58.50 | $7.06 | 30300 |
| 2022-01-31 | 53.62 | $6.81 | 14400 |
| 2022-01-28 | 50.28 | $6.66 | 14800 |
| 2022-01-27 | 49.12 | $6.61 | 22800 |
| 2022-01-26 | 50.24 | $6.66 | 53600 |
| 2022-01-25 | 49.59 | $6.63 | 29200 |
| 2022-01-24 | 43.25 | $6.36 | 49700 |
| 2022-01-21 | 45.46 | $6.47 | 94200 |
| 2022-01-20 | 50.60 | $6.70 | 9900 |
| 2022-01-19 | 51.81 | $6.75 | 21100 |
| 2022-01-18 | 52.53 | $6.78 | 17300 |
| 2022-01-14 | 58.98 | $7.03 | 41400 |
| 2022-01-13 | 54.52 | $6.82 | 23100 |
| 2022-01-12 | 51.92 | $6.71 | 6700 |
| 2022-01-11 | 51.92 | $6.71 | 11100 |
| 2022-01-10 | 53.43 | $6.77 | 18200 |
| 2022-01-07 | 49.23 | $6.59 | 11000 |
| 2022-01-06 | 48.50 | $6.56 | 10100 |
| 2022-01-05 | 49.18 | $6.59 | 19000 |
| 2022-01-04 | 46.33 | $6.47 | 38400 |
| 2022-01-03 | 48.48 | $6.57 | 25100 |
| 2021-12-31 | 48.25 | $6.56 | 5600 |
| 2021-12-30 | 48.25 | $6.56 | 8500 |
| 2021-12-29 | 47.84 | $6.54 | 79400 |
| 2021-12-28 | 48.96 | $6.60 | 12900 |
| 2021-12-27 | 45.09 | $6.41 | 51200 |
| 2021-12-23 | 45.78 | $6.45 | 7300 |
| 2021-12-22 | 44.77 | $6.40 | 8300 |
| 2021-12-21 | 46.24 | $6.49 | 9400 |
| 2021-12-20 | 47.23 | $6.55 | 5600 |
| 2021-12-17 | 47.05 | $6.54 | 3100 |
| 2021-12-16 | 46.36 | $6.50 | 39500 |
| 2021-12-15 | 43.20 | $6.32 | 17700 |
| 2021-12-14 | 43.47 | $6.34 | 31500 |
| 2021-12-13 | 44.53 | $6.42 | 88800 |
| 2021-12-10 | 46.97 | $6.60 | 108800 |
| 2021-12-09 | 38.19 | $6.11 | 115400 |
| 2021-12-08 | 56.80 | $7.13 | 13100 |
| 2021-12-07 | 51.52 | $6.89 | 3300 |
| 2021-12-06 | 53.32 | $6.96 | 8900 |
| 2021-12-03 | 43.68 | $6.60 | 7600 |
| 2021-12-02 | 42.10 | $6.55 | 14000 |
| 2021-12-01 | 42.10 | $6.55 | 8500 |
| 2021-11-30 | 44.11 | $6.64 | 11900 |
| 2021-11-29 | 44.33 | $6.65 | 1400 |
| 2021-11-26 | 46.34 | $6.74 | 1600 |
| 2021-11-24 | 46.34 | $6.74 | 3200 |
| 2021-11-23 | 44.05 | $6.65 | 6300 |
| 2021-11-22 | 45.48 | $6.72 | 7200 |
| 2021-11-19 | 43.75 | $6.65 | 8000 |
| 2021-11-18 | 47.88 | $6.85 | 4100 |
| 2021-11-17 | 45.94 | $6.77 | 8900 |
| 2021-11-16 | 49.44 | $6.93 | 1800 |
| 2021-11-15 | 48.27 | $6.88 | 4400 |
| 2021-11-12 | 53.97 | $7.12 | 10100 |
| 2021-11-11 | 55.79 | $7.19 | 13900 |
| 2021-11-10 | 56.31 | $7.21 | 7300 |
| 2021-11-09 | 52.10 | $7.01 | 3600 |
| 2021-11-08 | 55.94 | $7.16 | 7800 |
| 2021-11-05 | 58.40 | $7.25 | 39800 |
| 2021-11-04 | 50.34 | $6.90 | 5700 |
| 2021-11-03 | 50.61 | $6.91 | 8700 |
| 2021-11-02 | 49.85 | $6.88 | 3800 |
| 2021-11-01 | 48.09 | $6.81 | 1700 |
| 2021-10-29 | 46.82 | $6.76 | 3500 |
| 2021-10-28 | 44.78 | $6.68 | 3200 |
| 2021-10-27 | 44.98 | $6.69 | 9600 |
| 2021-10-26 | 48.13 | $6.84 | 9000 |
| 2021-10-25 | 46.71 | $6.78 | 1700 |
| 2021-10-22 | 45.29 | $6.72 | 5200 |
| 2021-10-21 | 45.87 | $6.75 | 6000 |
| 2021-10-20 | 49.06 | $6.91 | 900 |
| 2021-10-19 | 50.10 | $6.96 | 1800 |
| 2021-10-18 | 45.04 | $6.73 | 5400 |
| 2021-10-15 | 48.71 | $6.91 | 7500 |
| 2021-10-14 | 48.71 | $6.91 | 2800 |
| 2021-10-13 | 47.86 | $6.87 | 1500 |
| 2021-10-12 | 47.65 | $6.86 | 4400 |
| 2021-10-11 | 42.21 | $6.61 | 2600 |
| 2021-10-08 | 45.05 | $6.77 | 1100 |
| 2021-10-07 | 46.94 | $6.87 | 1600 |
| 2021-10-06 | 44.51 | $6.76 | 11600 |
| 2021-10-05 | 45.78 | $6.83 | 2500 |
| 2021-10-04 | 47.80 | $6.94 | 4200 |
| 2021-10-01 | 49.70 | $7.04 | 2800 |
| 2021-09-30 | 49.32 | $7.02 | 7600 |
| 2021-09-29 | 50.41 | $7.08 | 6200 |
| 2021-09-28 | 50.23 | $7.07 | 4300 |
| 2021-09-27 | 51.61 | $7.15 | 3000 |
| 2021-09-24 | 50.81 | $7.10 | 8800 |
| 2021-09-23 | 49.38 | $7.01 | 8100 |
| 2021-09-22 | 49.06 | $6.99 | 12000 |
| 2021-09-21 | 52.63 | $7.22 | 11700 |
| 2021-09-20 | 52.94 | $7.24 | 22200 |
| 2021-09-17 | 59.80 | $7.64 | 36500 |
| 2021-09-16 | 55.41 | $7.32 | 11500 |
| 2021-09-15 | 54.07 | $7.23 | 14800 |
| 2021-09-14 | 52.57 | $7.13 | 5900 |
| 2021-09-13 | 54.96 | $7.27 | 8500 |
| 2021-09-10 | 59.77 | $7.53 | 25600 |
| 2021-09-09 | 62.99 | $7.69 | 68100 |
| 2021-09-08 | 58.62 | $7.36 | 18400 |
| 2021-09-07 | 58.34 | $7.34 | 73900 |
| 2021-09-03 | 52.29 | $6.95 | 5100 |
| 2021-09-02 | 50.36 | $6.84 | 10500 |
| 2021-09-01 | 52.57 | $6.96 | 15400 |
| 2021-08-31 | 54.65 | $7.07 | 5000 |
| 2021-08-30 | 53.70 | $7.01 | 2700 |
| 2021-08-27 | 53.54 | $7.00 | 4800 |
| 2021-08-26 | 51.71 | $6.88 | 7700 |
| 2021-08-25 | 49.34 | $6.73 | 3700 |
| 2021-08-24 | 50.28 | $6.79 | 5500 |
| 2021-08-23 | 54.37 | $7.04 | 3700 |
| 2021-08-20 | 53.66 | $6.99 | 13100 |
| 2021-08-19 | 48.59 | $6.66 | 7100 |
| 2021-08-18 | 50.66 | $6.79 | 27800 |
| 2021-08-17 | 46.49 | $6.54 | 31500 |
| 2021-08-16 | 58.06 | $7.16 | 15900 |
| 2021-08-13 | 64.45 | $7.42 | 28300 |
| 2021-08-12 | 62.33 | $7.28 | 146900 |
| 2021-08-11 | 60.90 | $7.19 | 15900 |
| 2021-08-10 | 54.97 | $6.86 | 7600 |
| 2021-08-09 | 53.97 | $6.81 | 8200 |
| 2021-08-06 | 52.76 | $6.75 | 17500 |
| 2021-08-05 | 54.80 | $6.84 | 2400 |
| 2021-08-04 | 52.48 | $6.72 | 11600 |
| 2021-08-03 | 51.69 | $6.68 | 24900 |
| 2021-08-02 | 58.35 | $6.97 | 10200 |
| 2021-07-30 | 60.92 | $7.07 | 13000 |
| 2021-07-29 | 60.42 | $7.04 | 10300 |
| 2021-07-28 | 64.31 | $7.19 | 59000 |
| 2021-07-27 | 61.48 | $7.01 | 11200 |
| 2021-07-26 | 65.30 | $7.15 | 15800 |
| 2021-07-23 | 66.70 | $7.20 | 20500 |
| 2021-07-22 | 65.87 | $7.14 | 25700 |
| 2021-07-21 | 64.30 | $7.03 | 75100 |
| 2021-07-20 | 57.19 | $6.61 | 38000 |
| 2021-07-19 | 52.72 | $6.40 | 37600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-26.37
2026-07-16
Close Price
$18.27
Vol: 274200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -26.37 | $18.27 | 274200 |
| 2026-07-15 | -24.44 | $18.33 | 218804 |
| 2026-07-14 | -23.15 | $18.37 | 244500 |
| 2026-07-13 | -31.70 | $18.35 | 285100 |
| 2026-07-10 | -17.29 | $18.85 | 195031 |
| 2026-07-09 | -27.95 | $18.48 | 217142 |
| 2026-07-08 | -32.85 | $18.31 | 240900 |
| 2026-07-07 | -33.43 | $18.29 | 330142 |
| 2026-07-06 | -17.29 | $18.85 | 292904 |
| 2026-07-02 | -30.55 | $18.39 | 317751 |
| 2026-07-01 | -46.69 | $17.83 | 294720 |
| 2026-06-30 | -41.79 | $18.00 | 404500 |
| 2026-06-29 | -40.06 | $18.06 | 410500 |
| 2026-06-26 | -44.96 | $17.89 | 2.3M |
| 2026-06-25 | -70.89 | $16.99 | 434100 |
| 2026-06-24 | -80.98 | $16.64 | 300476 |
| 2026-06-23 | -88.18 | $16.39 | 365100 |
| 2026-06-22 | -90.33 | $16.46 | 419824 |
| 2026-06-18 | -54.50 | $17.21 | 369544 |
| 2026-06-17 | -70.07 | $16.57 | 490400 |
| 2026-06-16 | -60.50 | $16.80 | 317712 |
| 2026-06-15 | -40.41 | $17.68 | 461516 |
| 2026-06-12 | -22.15 | $18.48 | 309900 |
| 2026-06-11 | -12.78 | $19.37 | 486758 |
| 2026-06-10 | -66.88 | $17.16 | 282653 |
| 2026-06-09 | -55.24 | $18.02 | 325900 |
| 2026-06-08 | -66.81 | $17.41 | 241950 |
| 2026-06-05 | -68.37 | $17.30 | 282891 |
| 2026-06-04 | -56.45 | $18.14 | 485700 |
| 2026-06-03 | -73.90 | $16.91 | 256915 |
| 2026-06-02 | -69.93 | $17.19 | 305000 |
| 2026-06-01 | -72.34 | $17.02 | 526520 |
| 2026-05-29 | -70.75 | $17.24 | 509783 |
| 2026-05-28 | -76.42 | $16.82 | 400355 |
| 2026-05-27 | -75.74 | $16.87 | 643384 |
| 2026-05-26 | -78.71 | $16.65 | 576930 |
| 2026-05-22 | -81.94 | $16.41 | 410064 |
| 2026-05-21 | -89.22 | $15.87 | 437778 |
| 2026-05-20 | -88.54 | $15.92 | 414777 |
| 2026-05-19 | -91.64 | $15.69 | 856671 |
| 2026-05-18 | -94.25 | $16.26 | 670838 |
| 2026-05-15 | -94.10 | $16.27 | 761840 |
| 2026-05-14 | -78.21 | $17.41 | 2.5M |
| 2026-05-13 | -70.32 | $20.59 | 654300 |
| 2026-05-12 | -65.29 | $21.22 | 367300 |
| 2026-05-11 | -68.65 | $21.37 | 309634 |
| 2026-05-08 | -69.57 | $21.36 | 233900 |
| 2026-05-07 | -77.78 | $20.91 | 232900 |
| 2026-05-06 | -66.09 | $21.72 | 350047 |
| 2026-05-05 | -80.95 | $20.69 | 312500 |
| 2026-05-04 | -87.88 | $20.21 | 365754 |
| 2026-05-01 | -72.01 | $21.31 | 387200 |
| 2026-04-30 | -62.05 | $22.00 | 457700 |
| 2026-04-29 | -87.59 | $20.23 | 261200 |
| 2026-04-28 | -89.90 | $20.07 | 356300 |
| 2026-04-27 | -74.13 | $20.97 | 417100 |
| 2026-04-24 | -89.01 | $19.90 | 425200 |
| 2026-04-23 | -86.93 | $20.05 | 493300 |
| 2026-04-22 | -83.45 | $20.57 | 431500 |
| 2026-04-21 | -86.41 | $20.57 | 420300 |
| 2026-04-20 | -82.73 | $21.15 | 648000 |
| 2026-04-17 | -75.78 | $21.97 | 538400 |
| 2026-04-16 | -80.95 | $21.36 | 799200 |
| 2026-04-15 | -62.66 | $23.52 | 498200 |
| 2026-04-14 | -54.53 | $24.48 | 289300 |
| 2026-04-13 | -50.72 | $24.93 | 471900 |
| 2026-04-10 | -48.69 | $25.17 | 557300 |
| 2026-04-09 | -45.39 | $25.56 | 633800 |
| 2026-04-08 | -66.89 | $23.02 | 490600 |
| 2026-04-07 | -80.90 | $21.37 | 407100 |
| 2026-04-06 | -78.02 | $21.71 | 511100 |
| 2026-04-02 | -71.18 | $22.52 | 672600 |
| 2026-04-01 | -76.25 | $21.92 | 962800 |
| 2026-03-31 | -88.00 | $20.53 | 570900 |
| 2026-03-30 | -96.37 | $19.54 | 850800 |
| 2026-03-27 | -93.37 | $21.50 | 835200 |
| 2026-03-26 | -97.15 | $22.08 | 1.3M |
| 2026-03-25 | -73.07 | $26.03 | 846300 |
| 2026-03-24 | -52.16 | $27.32 | 1.0M |
| 2026-03-23 | -12.36 | $29.96 | 644900 |
| 2026-03-20 | -28.75 | $28.66 | 747200 |
| 2026-03-19 | -19.55 | $29.39 | 675500 |
| 2026-03-18 | -20.55 | $29.31 | 631100 |
| 2026-03-17 | -8.56 | $30.13 | 618500 |
| 2026-03-16 | -15.86 | $29.14 | 611500 |
| 2026-03-13 | -28.36 | $27.71 | 519500 |
| 2026-03-12 | -26.43 | $27.93 | 1.2M |
| 2026-03-11 | -7.81 | $29.97 | 763500 |
| 2026-03-10 | -3.06 | $30.56 | 1.4M |
| 2026-03-09 | -5.42 | $28.82 | 1.1M |
| 2026-03-06 | -29.01 | $26.19 | 626400 |
| 2026-03-05 | -10.09 | $28.25 | 747900 |
| 2026-03-04 | -0.27 | $29.12 | 884600 |
| 2026-03-03 | -1.28 | $27.97 | 740200 |
| 2026-03-02 | -5.10 | $27.58 | 815300 |
| 2026-02-27 | -0.74 | $25.94 | 331000 |
| 2026-02-26 | -0.25 | $25.90 | 295900 |
| 2026-02-25 | -6.51 | $25.24 | 357600 |
| 2026-02-24 | -1.24 | $25.06 | 327800 |
| 2026-02-23 | -19.97 | $23.56 | 438000 |
| 2026-02-20 | -9.21 | $24.32 | 477800 |
| 2026-02-19 | 0.00 | $24.16 | 532200 |
| 2026-02-18 | -9.37 | $23.52 | 1.0M |
| 2026-02-17 | -40.58 | $21.41 | 456000 |
| 2026-02-13 | -67.40 | $19.83 | 499900 |
| 2026-02-12 | -51.44 | $20.77 | 880500 |
| 2026-02-11 | -77.19 | $18.98 | 333600 |
| 2026-02-10 | -62.13 | $19.68 | 214900 |
| 2026-02-09 | -57.66 | $19.89 | 346000 |
| 2026-02-06 | -63.37 | $19.59 | 293600 |
| 2026-02-05 | -96.21 | $18.03 | 316300 |
| 2026-02-04 | -83.16 | $18.65 | 361400 |
| 2026-02-03 | -47.79 | $20.33 | 369800 |
| 2026-02-02 | -65.68 | $19.48 | 318400 |
| 2026-01-30 | -76.54 | $18.49 | 347500 |
| 2026-01-29 | -66.11 | $19.05 | 406000 |
| 2026-01-28 | -57.17 | $19.53 | 396500 |
| 2026-01-27 | -24.58 | $21.28 | 271700 |
| 2026-01-26 | -39.11 | $20.50 | 767400 |
| 2026-01-23 | -17.88 | $21.64 | 462100 |
| 2026-01-22 | -26.63 | $21.17 | 471900 |
| 2026-01-21 | -7.38 | $22.12 | 431000 |
| 2026-01-20 | -14.69 | $21.41 | 438100 |
| 2026-01-16 | -4.38 | $22.18 | 517800 |
| 2026-01-15 | -7.29 | $21.75 | 609700 |
| 2026-01-14 | -2.57 | $22.30 | 2.0M |
| 2026-01-13 | -12.06 | $19.25 | 590300 |
| 2026-01-12 | -6.56 | $19.77 | 741700 |
| 2026-01-09 | -20.67 | $18.41 | 435000 |
| 2026-01-08 | -15.93 | $18.80 | 846500 |
| 2026-01-07 | -21.55 | $18.22 | 477300 |
| 2026-01-06 | -13.72 | $18.96 | 669800 |
| 2026-01-05 | -11.13 | $19.23 | 686700 |
| 2026-01-02 | -15.49 | $18.75 | 902500 |
| 2025-12-31 | -13.32 | $18.94 | 502800 |
| 2025-12-30 | -6.52 | $19.68 | 448000 |
| 2025-12-29 | -8.93 | $19.41 | 489900 |
| 2025-12-26 | -9.02 | $19.40 | 662300 |
| 2025-12-24 | -1.75 | $19.52 | 404300 |
| 2025-12-23 | -2.08 | $18.93 | 1.1M |
| 2025-12-22 | -0.32 | $18.23 | 1.2M |
| 2025-12-19 | -1.09 | $16.61 | 1.4M |
| 2025-12-18 | -14.51 | $14.37 | 3.3M |
| 2025-12-17 | -25.47 | $10.99 | 514900 |
| 2025-12-16 | -0.79 | $11.90 | 666300 |
| 2025-12-15 | -10.23 | $11.20 | 188000 |
| 2025-12-12 | -11.40 | $11.16 | 242200 |
| 2025-12-11 | -3.03 | $11.33 | 344700 |
| 2025-12-10 | -2.09 | $10.94 | 354700 |
| 2025-12-09 | -5.99 | $10.64 | 296500 |
| 2025-12-08 | -15.36 | $10.39 | 292900 |
| 2025-12-05 | -21.72 | $10.22 | 333700 |
| 2025-12-04 | -0.54 | $9.98 | 135200 |
| 2025-12-03 | -7.53 | $9.85 | 104500 |
| 2025-12-02 | -20.43 | $9.61 | 151000 |
| 2025-12-01 | -25.81 | $9.51 | 296600 |
| 2025-11-28 | -13.44 | $9.74 | 121800 |
| 2025-11-26 | -3.35 | $9.86 | 276400 |
| 2025-11-25 | -35.96 | $9.43 | 232300 |
| 2025-11-24 | -47.93 | $9.26 | 324400 |
| 2025-11-21 | -65.82 | $8.94 | 452600 |
| 2025-11-20 | -88.72 | $8.42 | 361700 |
| 2025-11-19 | -91.64 | $8.41 | 162600 |
| 2025-11-18 | -94.59 | $8.32 | 235600 |
| 2025-11-17 | -97.34 | $8.35 | 256800 |
| 2025-11-14 | -95.98 | $8.54 | 188700 |
| 2025-11-13 | -98.05 | $8.62 | 174400 |
| 2025-11-12 | -90.22 | $8.89 | 141600 |
| 2025-11-11 | -90.09 | $8.93 | 146900 |
| 2025-11-10 | -92.92 | $8.83 | 216500 |
| 2025-11-07 | -92.92 | $8.83 | 190900 |
| 2025-11-06 | -97.97 | $8.85 | 215200 |
| 2025-11-05 | -89.64 | $9.15 | 300700 |
| 2025-11-04 | -99.21 | $8.85 | 313100 |
| 2025-11-03 | -97.77 | $9.14 | 257500 |
| 2025-10-31 | -94.48 | $9.40 | 248800 |
| 2025-10-30 | -97.38 | $9.30 | 410000 |
| 2025-10-29 | -95.58 | $9.55 | 572900 |
| 2025-10-28 | -96.04 | $10.12 | 263000 |
| 2025-10-27 | -90.65 | $10.27 | 499200 |
| 2025-10-24 | -94.24 | $10.17 | 481600 |
| 2025-10-23 | -86.33 | $10.39 | 943000 |
| 2025-10-22 | -82.23 | $10.80 | 951400 |
| 2025-10-21 | -54.55 | $11.47 | 345500 |
| 2025-10-20 | -73.97 | $11.00 | 497500 |
| 2025-10-17 | -89.67 | $10.62 | 321900 |
| 2025-10-16 | -99.39 | $11.15 | 291700 |
| 2025-10-15 | -63.13 | $11.66 | 191900 |
| 2025-10-14 | -45.55 | $11.92 | 196600 |
| 2025-10-13 | -52.88 | $11.78 | 147600 |
| 2025-10-10 | -65.31 | $11.51 | 266400 |
| 2025-10-09 | -40.82 | $11.99 | 188900 |
| 2025-10-08 | -39.80 | $12.01 | 376600 |
| 2025-10-07 | -18.37 | $12.43 | 208400 |
| 2025-10-06 | -21.94 | $12.36 | 197500 |
| 2025-10-03 | -37.24 | $12.06 | 238500 |
| 2025-10-02 | -18.37 | $12.43 | 205500 |
| 2025-10-01 | -10.11 | $12.43 | 275600 |
| 2025-09-30 | -6.74 | $12.49 | 342900 |
| 2025-09-29 | -36.49 | $12.17 | 269100 |
| 2025-09-26 | -59.68 | $11.85 | 192600 |
| 2025-09-25 | -65.20 | $11.86 | 296000 |
| 2025-09-24 | -62.54 | $12.04 | 333400 |
| 2025-09-23 | -53.25 | $12.34 | 261100 |
| 2025-09-22 | -63.16 | $12.02 | 364100 |
| 2025-09-19 | -84.47 | $11.40 | 406200 |
| 2025-09-18 | -81.74 | $11.50 | 262600 |
| 2025-09-17 | -98.09 | $10.90 | 307800 |
| 2025-09-16 | -89.10 | $11.23 | 331800 |
| 2025-09-15 | -94.70 | $11.03 | 736800 |
| 2025-09-12 | -94.64 | $11.15 | 307400 |
| 2025-09-11 | -92.05 | $11.28 | 357100 |
| 2025-09-10 | -98.12 | $11.12 | 385300 |
| 2025-09-09 | -99.01 | $11.04 | 401700 |
| 2025-09-08 | -97.95 | $11.39 | 642800 |
| 2025-09-05 | -99.41 | $11.62 | 632400 |
| 2025-09-04 | -97.53 | $12.11 | 471500 |
| 2025-09-03 | -97.53 | $12.11 | 716100 |
| 2025-09-02 | -95.73 | $12.38 | 923100 |
| 2025-08-29 | -90.04 | $12.95 | 710200 |
| 2025-08-28 | -84.04 | $13.42 | 405900 |
| 2025-08-27 | -84.04 | $13.42 | 448200 |
| 2025-08-26 | -77.39 | $13.94 | 652000 |
| 2025-08-25 | -86.21 | $13.25 | 967800 |
| 2025-08-22 | -73.69 | $14.23 | 673700 |
| 2025-08-21 | -82.50 | $13.54 | 390400 |
| 2025-08-20 | -86.59 | $13.22 | 825200 |
| 2025-08-19 | -94.66 | $13.09 | 958200 |
| 2025-08-18 | -79.32 | $14.21 | 1.0M |
| 2025-08-15 | -86.58 | $13.68 | 2.0M |
| 2025-08-14 | -88.90 | $13.51 | 3.6M |
| 2025-08-13 | -5.03 | $19.73 | 818700 |
| 2025-08-12 | -0.21 | $19.48 | 1.1M |
| 2025-08-11 | -12.61 | $18.51 | 2.0M |
| 2025-08-08 | -8.50 | $17.66 | 529000 |
| 2025-08-07 | -27.38 | $16.56 | 465900 |
| 2025-08-06 | -16.92 | $17.11 | 380200 |
| 2025-08-05 | -10.65 | $17.44 | 646400 |
| 2025-08-04 | -0.63 | $17.46 | 906000 |
| 2025-08-01 | -32.11 | $15.51 | 589600 |
| 2025-07-31 | -31.37 | $15.54 | 270300 |
| 2025-07-30 | -39.46 | $15.21 | 202800 |
| 2025-07-29 | -43.38 | $15.05 | 483900 |
| 2025-07-28 | -37.01 | $15.31 | 471400 |
| 2025-07-25 | -33.09 | $15.47 | 314900 |
| 2025-07-24 | -35.78 | $15.36 | 297700 |
| 2025-07-23 | -34.95 | $15.38 | 416300 |
| 2025-07-22 | -28.29 | $15.55 | 709900 |
| 2025-07-21 | -22.81 | $15.78 | 677100 |
| 2025-07-18 | -1.69 | $16.13 | 465200 |
| 2025-07-17 | -7.35 | $15.60 | 421800 |
| 2025-07-16 | -12.12 | $15.26 | 499400 |
| 2025-07-15 | -15.43 | $15.14 | 938500 |
| 2025-07-14 | -18.58 | $14.65 | 2.0M |
| 2025-07-11 | -44.12 | $13.52 | 1.1M |
| 2025-07-10 | -37.97 | $13.52 | 297100 |
| 2025-07-09 | -15.63 | $14.19 | 272600 |
| 2025-07-08 | -27.73 | $13.78 | 285500 |
| 2025-07-07 | -25.37 | $13.86 | 518400 |
| 2025-07-03 | -21.24 | $14.00 | 328300 |
| 2025-07-02 | -1.23 | $14.54 | 451300 |
| 2025-07-01 | -16.31 | $13.83 | 337800 |
| 2025-06-30 | -14.80 | $13.88 | 478400 |
| 2025-06-27 | -12.17 | $13.95 | 467200 |
| 2025-06-26 | -8.77 | $13.22 | 253800 |
| 2025-06-25 | -12.39 | $13.08 | 356300 |
| 2025-06-24 | -1.45 | $13.35 | 373700 |
| 2025-06-23 | -21.43 | $12.65 | 297900 |
| 2025-06-20 | -30.29 | $12.34 | 155400 |
| 2025-06-18 | -29.75 | $12.35 | 210400 |
| 2025-06-17 | -22.95 | $12.59 | 282600 |
| 2025-06-16 | -5.21 | $13.21 | 471200 |
| 2025-06-13 | -7.58 | $12.64 | 297200 |
| 2025-06-12 | -3.00 | $12.31 | 244800 |
| 2025-06-11 | -2.08 | $12.05 | 226300 |
| 2025-06-10 | -6.78 | $11.64 | 153400 |
| 2025-06-09 | -4.37 | $11.75 | 195500 |
| 2025-06-06 | -4.08 | $11.76 | 150800 |
| 2025-06-05 | -5.44 | $11.69 | 140400 |
| 2025-06-04 | -0.19 | $11.96 | 193000 |
| 2025-06-03 | -3.41 | $11.47 | 376800 |
| 2025-06-02 | -8.42 | $11.22 | 304200 |
| 2025-05-30 | -2.99 | $11.19 | 142500 |
| 2025-05-29 | -1.49 | $11.26 | 211700 |
| 2025-05-28 | -9.48 | $10.45 | 179600 |
| 2025-05-27 | -16.35 | $10.16 | 371100 |
| 2025-05-23 | -9.46 | $10.45 | 136300 |
| 2025-05-22 | -19.44 | $10.01 | 108200 |
| 2025-05-21 | -16.20 | $10.15 | 184300 |
| 2025-05-20 | -14.29 | $10.19 | 335700 |
| 2025-05-19 | -0.60 | $10.82 | 433900 |
| 2025-05-16 | -18.86 | $9.61 | 301300 |
| 2025-05-15 | -15.04 | $9.79 | 1.6M |
| 2025-05-14 | -11.30 | $7.35 | 178400 |
| 2025-05-13 | -5.78 | $7.41 | 70400 |
| 2025-05-12 | -5.30 | $7.03 | 54900 |
| 2025-05-09 | -16.79 | $6.87 | 34100 |
| 2025-05-08 | -7.24 | $6.99 | 32000 |
| 2025-05-07 | -25.32 | $6.70 | 20800 |
| 2025-05-06 | -27.85 | $6.66 | 61300 |
| 2025-05-05 | -12.22 | $6.88 | 33000 |
| 2025-05-02 | 0.00 | $7.10 | 69400 |
| 2025-05-01 | -2.98 | $6.93 | 20800 |
| 2025-04-30 | -13.25 | $6.74 | 40800 |
| 2025-04-29 | -1.81 | $6.93 | 61900 |
| 2025-04-28 | -2.61 | $6.79 | 43500 |
| 2025-04-25 | -6.62 | $6.71 | 22100 |
| 2025-04-24 | -7.28 | $6.70 | 48800 |
| 2025-04-23 | -14.56 | $6.65 | 173400 |
| 2025-04-22 | -60.54 | $6.03 | 58100 |
| 2025-04-21 | -66.49 | $5.92 | 54800 |
| 2025-04-17 | -57.30 | $6.09 | 50700 |
| 2025-04-16 | -67.03 | $5.91 | 41900 |
| 2025-04-15 | -61.62 | $6.01 | 47600 |
| 2025-04-14 | -64.32 | $5.96 | 68200 |
| 2025-04-11 | -71.35 | $5.83 | 52100 |
| 2025-04-10 | -74.05 | $5.78 | 71400 |
| 2025-04-09 | -58.38 | $6.07 | 114900 |
| 2025-04-08 | -83.78 | $5.60 | 111900 |
| 2025-04-07 | -79.46 | $5.68 | 200500 |
| 2025-04-04 | -92.26 | $5.72 | 199300 |
| 2025-04-03 | -96.36 | $6.09 | 106300 |
| 2025-04-02 | -52.94 | $6.61 | 58700 |
| 2025-04-01 | -71.57 | $6.42 | 60900 |
| 2025-03-31 | -87.76 | $6.29 | 91400 |
| 2025-03-28 | -80.46 | $6.50 | 86800 |
| 2025-03-27 | -58.24 | $6.71 | 41400 |
| 2025-03-26 | -60.78 | $6.73 | 28900 |
| 2025-03-25 | -52.21 | $6.87 | 71800 |
| 2025-03-24 | -56.49 | $6.90 | 69000 |
| 2025-03-21 | -80.72 | $6.65 | 79300 |
| 2025-03-20 | -68.60 | $6.98 | 70200 |
| 2025-03-19 | -65.63 | $7.10 | 69500 |
| 2025-03-18 | -75.00 | $6.90 | 67500 |
| 2025-03-17 | -75.44 | $6.89 | 72400 |
| 2025-03-14 | -88.13 | $6.66 | 106500 |
| 2025-03-13 | -98.16 | $6.42 | 87100 |
| 2025-03-12 | -95.35 | $6.56 | 139900 |
| 2025-03-11 | -95.56 | $6.55 | 93600 |
| 2025-03-10 | -98.38 | $6.41 | 170200 |
| 2025-03-07 | -95.23 | $6.65 | 179100 |
| 2025-03-06 | -94.37 | $6.72 | 115100 |
| 2025-03-05 | -91.65 | $6.87 | 167700 |
| 2025-03-04 | -95.28 | $6.67 | 344800 |
| 2025-03-03 | -99.24 | $6.70 | 221400 |
| 2025-02-28 | -97.86 | $7.14 | 150300 |
| 2025-02-27 | -100.00 | $7.07 | 217700 |
| 2025-02-26 | -99.40 | $7.17 | 287700 |
| 2025-02-25 | -98.39 | $7.29 | 234100 |
| 2025-02-24 | -99.79 | $7.45 | 338800 |
| 2025-02-21 | -96.59 | $7.92 | 284700 |
| 2025-02-20 | -89.32 | $8.24 | 186600 |
| 2025-02-19 | -81.36 | $8.59 | 266800 |
| 2025-02-18 | -88.64 | $8.27 | 536400 |
| 2025-02-14 | -80.45 | $8.63 | 1.4M |
| 2025-02-13 | -48.02 | $10.59 | 291700 |
| 2025-02-12 | -30.56 | $11.14 | 114700 |
| 2025-02-11 | -33.16 | $10.92 | 179200 |
| 2025-02-10 | -37.14 | $10.74 | 222600 |
| 2025-02-07 | -29.46 | $11.03 | 119200 |
| 2025-02-06 | -23.26 | $11.27 | 236800 |
| 2025-02-05 | -6.72 | $11.91 | 259400 |
| 2025-02-04 | -20.67 | $11.37 | 228500 |
| 2025-02-03 | -19.38 | $11.42 | 294700 |
| 2025-01-31 | -12.92 | $11.67 | 436300 |
| 2025-01-30 | -12.50 | $11.10 | 147600 |
| 2025-01-29 | -12.50 | $11.10 | 122700 |
| 2025-01-28 | -11.88 | $11.12 | 194100 |
| 2025-01-27 | -13.75 | $11.06 | 333500 |
| 2025-01-24 | -10.06 | $11.14 | 268800 |
| 2025-01-23 | -2.58 | $11.24 | 417300 |
| 2025-01-22 | -18.44 | $10.65 | 360400 |
| 2025-01-21 | -12.21 | $10.81 | 587500 |
| 2025-01-17 | -6.69 | $10.29 | 283400 |
| 2025-01-16 | -6.64 | $10.17 | 574800 |
| 2025-01-15 | -1.86 | $8.94 | 181800 |
| 2025-01-14 | -6.83 | $8.86 | 202500 |
| 2025-01-13 | -29.81 | $8.49 | 98800 |
| 2025-01-10 | -32.30 | $8.45 | 120700 |
| 2025-01-08 | -29.19 | $8.50 | 149000 |
| 2025-01-07 | -27.95 | $8.52 | 186800 |
| 2025-01-06 | -29.81 | $8.49 | 251900 |
| 2025-01-03 | -16.77 | $8.70 | 212400 |
| 2025-01-02 | -20.50 | $8.64 | 226600 |
| 2024-12-31 | -26.71 | $8.54 | 241200 |
| 2024-12-30 | -26.09 | $8.55 | 255800 |
| 2024-12-27 | -13.66 | $8.75 | 312300 |
| 2024-12-26 | -13.66 | $8.75 | 494500 |
| 2024-12-24 | -10.53 | $8.38 | 258800 |
| 2024-12-23 | -43.86 | $8.00 | 184100 |
| 2024-12-20 | -30.70 | $8.15 | 526600 |
| 2024-12-19 | -75.44 | $7.50 | 61700 |
| 2024-12-18 | -89.83 | $7.40 | 93900 |
| 2024-12-17 | -6.78 | $7.86 | 35000 |
| 2024-12-16 | -4.92 | $7.87 | 43700 |
| 2024-12-13 | -40.00 | $7.64 | 31600 |
| 2024-12-12 | -41.54 | $7.63 | 15100 |
| 2024-12-11 | -24.62 | $7.74 | 25700 |
| 2024-12-10 | -46.15 | $7.60 | 47700 |
| 2024-12-09 | -21.54 | $7.76 | 26600 |
| 2024-12-06 | 0.00 | $7.90 | 40500 |
| 2024-12-05 | -9.23 | $7.84 | 51400 |
| 2024-12-04 | -1.28 | $7.89 | 37300 |
| 2024-12-03 | 0.00 | $7.90 | 39900 |
| 2024-12-02 | 0.00 | $7.90 | 171500 |
| 2024-11-29 | -5.88 | $7.76 | 72200 |
| 2024-11-27 | -8.82 | $7.74 | 22800 |
| 2024-11-26 | -11.76 | $7.72 | 12500 |
| 2024-11-25 | -13.24 | $7.71 | 57500 |
| 2024-11-22 | -14.71 | $7.70 | 199800 |
| 2024-11-21 | -47.14 | $7.47 | 68200 |
| 2024-11-20 | -11.43 | $7.72 | 30100 |
| 2024-11-19 | -47.89 | $7.46 | 38700 |
| 2024-11-18 | -38.03 | $7.53 | 60600 |
| 2024-11-15 | -42.25 | $7.50 | 68700 |
| 2024-11-14 | -28.17 | $7.60 | 115700 |
| 2024-11-13 | -9.86 | $7.73 | 89200 |
| 2024-11-12 | -6.06 | $7.70 | 152300 |
| 2024-11-11 | -21.05 | $7.53 | 88400 |
| 2024-11-08 | -26.32 | $7.47 | 47300 |
| 2024-11-07 | -10.94 | $7.48 | 57300 |
| 2024-11-06 | -6.35 | $7.36 | 34500 |
| 2024-11-05 | -6.58 | $7.35 | 11900 |
| 2024-11-04 | -13.16 | $7.30 | 62100 |
| 2024-11-01 | -16.67 | $7.25 | 43100 |
| 2024-10-31 | -8.74 | $7.30 | 166300 |
| 2024-10-30 | -18.49 | $7.17 | 15200 |
| 2024-10-29 | -15.32 | $7.20 | 8600 |
| 2024-10-28 | -13.71 | $7.22 | 30300 |
| 2024-10-25 | -16.13 | $7.19 | 16100 |
| 2024-10-24 | -15.32 | $7.20 | 14100 |
| 2024-10-23 | -16.13 | $7.19 | 16000 |
| 2024-10-22 | -13.71 | $7.22 | 17800 |
| 2024-10-21 | -13.71 | $7.22 | 58000 |
| 2024-10-18 | -4.84 | $7.33 | 37900 |
| 2024-10-17 | -0.83 | $7.34 | 19800 |
| 2024-10-16 | 0.00 | $7.34 | 116000 |
| 2024-10-15 | -1.90 | $7.18 | 28900 |
| 2024-10-14 | -6.67 | $7.13 | 51200 |
| 2024-10-11 | -3.81 | $7.16 | 229900 |
| 2024-10-10 | -2.35 | $6.98 | 32800 |
| 2024-10-09 | -2.60 | $6.90 | 15200 |
| 2024-10-08 | -3.90 | $6.89 | 30500 |
| 2024-10-07 | -28.57 | $6.70 | 51800 |
| 2024-10-04 | -36.36 | $6.64 | 28700 |
| 2024-10-03 | -83.12 | $6.28 | 26700 |
| 2024-10-02 | -94.81 | $6.19 | 51000 |
| 2024-10-01 | -91.14 | $6.29 | 12100 |
| 2024-09-30 | -65.91 | $6.52 | 16900 |
| 2024-09-27 | -65.49 | $6.61 | 23700 |
| 2024-09-26 | -84.07 | $6.40 | 23000 |
| 2024-09-25 | -87.61 | $6.36 | 10600 |
| 2024-09-24 | -93.81 | $6.29 | 28000 |
| 2024-09-23 | -88.50 | $6.35 | 30200 |
| 2024-09-20 | -82.30 | $6.42 | 34000 |
| 2024-09-19 | -76.99 | $6.48 | 25100 |
| 2024-09-18 | -77.88 | $6.47 | 30600 |
| 2024-09-17 | -54.87 | $6.73 | 36700 |
| 2024-09-16 | -42.48 | $6.87 | 10300 |
| 2024-09-13 | -45.13 | $6.84 | 32300 |
| 2024-09-12 | -48.67 | $6.80 | 40800 |
| 2024-09-11 | -61.06 | $6.66 | 33700 |
| 2024-09-10 | -57.52 | $6.70 | 11300 |
| 2024-09-09 | -50.44 | $6.78 | 62500 |
| 2024-09-06 | -81.42 | $6.43 | 42800 |
| 2024-09-05 | -53.33 | $6.71 | 21200 |
| 2024-09-04 | -34.17 | $6.94 | 10000 |
| 2024-09-03 | -28.33 | $7.01 | 86800 |
| 2024-08-30 | -27.50 | $7.02 | 111600 |
| 2024-08-29 | -20.56 | $7.00 | 30000 |
| 2024-08-28 | -36.81 | $7.06 | 24400 |
| 2024-08-27 | -42.95 | $6.92 | 16800 |
| 2024-08-26 | -37.11 | $7.00 | 35000 |
| 2024-08-23 | -42.14 | $6.92 | 38100 |
| 2024-08-22 | -40.96 | $6.91 | 18100 |
| 2024-08-21 | -35.16 | $6.95 | 36500 |
| 2024-08-20 | -37.57 | $6.88 | 10100 |
| 2024-08-19 | -38.62 | $6.86 | 21900 |
| 2024-08-16 | -27.57 | $7.00 | 45200 |
| 2024-08-15 | -38.03 | $6.70 | 54600 |
| 2024-08-14 | -28.63 | $6.92 | 82300 |
| 2024-08-13 | -45.73 | $6.52 | 66200 |
| 2024-08-12 | -47.01 | $6.49 | 35300 |
| 2024-08-09 | -35.47 | $6.76 | 64500 |
| 2024-08-08 | -61.54 | $6.15 | 27900 |
| 2024-08-07 | -50.00 | $6.42 | 43000 |
| 2024-08-06 | -56.84 | $6.26 | 35500 |
| 2024-08-05 | -51.28 | $6.39 | 77400 |
| 2024-08-02 | -45.30 | $6.53 | 96600 |
| 2024-08-01 | -35.04 | $6.77 | 195900 |
| 2024-07-31 | -20.34 | $6.19 | 35200 |
| 2024-07-30 | -28.45 | $6.08 | 23600 |
| 2024-07-29 | -18.97 | $6.19 | 26900 |
| 2024-07-26 | -12.07 | $6.27 | 48100 |
| 2024-07-25 | -39.39 | $5.85 | 21800 |
| 2024-07-24 | -51.52 | $5.73 | 42100 |
| 2024-07-23 | -32.32 | $5.92 | 21500 |
| 2024-07-22 | -51.40 | $5.77 | 45400 |
| 2024-07-19 | -88.07 | $5.38 | 20500 |
| 2024-07-18 | -98.15 | $5.35 | 28200 |
| 2024-07-17 | -88.68 | $5.47 | 56700 |
| 2024-07-16 | -76.00 | $5.65 | 33300 |
| 2024-07-15 | -65.00 | $5.76 | 30600 |
| 2024-07-12 | -29.00 | $6.12 | 25900 |
| 2024-07-11 | -59.63 | $5.85 | 20800 |
| 2024-07-10 | -99.09 | $5.45 | 22400 |
| 2024-07-09 | -93.94 | $5.61 | 12100 |
| 2024-07-08 | -99.00 | $5.56 | 18600 |
| 2024-07-05 | -90.10 | $5.65 | 28500 |
| 2024-07-03 | -98.90 | $5.66 | 9300 |
| 2024-07-02 | -80.72 | $5.89 | 30000 |
| 2024-07-01 | -100.00 | $5.80 | 17000 |
| 2024-06-28 | -85.92 | $6.00 | 10000 |
| 2024-06-27 | -76.32 | $6.08 | 20100 |
| 2024-06-26 | -86.84 | $6.00 | 11800 |
| 2024-06-25 | -75.00 | $6.11 | 25000 |
| 2024-06-24 | -77.01 | $6.10 | 22600 |
| 2024-06-21 | -23.12 | $6.34 | 31200 |
| 2024-06-20 | -36.56 | $6.09 | 20700 |
| 2024-06-18 | -21.51 | $6.37 | 38100 |
| 2024-06-17 | -36.02 | $6.10 | 45000 |
| 2024-06-14 | -28.49 | $6.24 | 79000 |
| 2024-06-13 | -25.27 | $6.30 | 49300 |
| 2024-06-12 | -25.27 | $6.30 | 24800 |
| 2024-06-11 | -15.59 | $6.48 | 29100 |
| 2024-06-10 | -29.57 | $6.22 | 28600 |
| 2024-06-07 | -25.27 | $6.30 | 21300 |
| 2024-06-06 | -16.67 | $6.46 | 22600 |
| 2024-06-05 | -20.43 | $6.39 | 36600 |
| 2024-06-04 | -24.73 | $6.31 | 36400 |
| 2024-06-03 | -22.04 | $6.36 | 38000 |
| 2024-05-31 | -26.88 | $6.27 | 56500 |
| 2024-05-30 | -11.29 | $6.56 | 39200 |
| 2024-05-29 | -24.73 | $6.31 | 32500 |
| 2024-05-28 | -25.81 | $6.29 | 91800 |
| 2024-05-24 | -24.87 | $6.39 | 742700 |
| 2024-05-23 | -95.94 | $4.99 | 91800 |
| 2024-05-22 | -90.16 | $5.23 | 34900 |
| 2024-05-21 | -67.76 | $5.64 | 61500 |
| 2024-05-20 | -86.34 | $5.30 | 42500 |
| 2024-05-17 | -95.24 | $5.28 | 43600 |
| 2024-05-16 | -87.50 | $5.41 | 44200 |
| 2024-05-15 | -81.55 | $5.51 | 76100 |
| 2024-05-14 | -91.62 | $5.35 | 81800 |
| 2024-05-13 | -91.89 | $5.52 | 79600 |
| 2024-05-10 | -91.30 | $6.25 | 29300 |
| 2024-05-09 | -68.12 | $6.41 | 16500 |
| 2024-05-08 | -62.32 | $6.45 | 10400 |
| 2024-05-07 | -53.33 | $6.61 | 19000 |
| 2024-05-06 | -73.68 | $6.44 | 24600 |
| 2024-05-03 | -100.00 | $6.25 | 19600 |
| 2024-05-02 | -67.89 | $6.64 | 29600 |
| 2024-05-01 | -88.52 | $6.43 | 8200 |
| 2024-04-30 | -85.50 | $6.48 | 20500 |
| 2024-04-29 | -74.81 | $6.62 | 57100 |
| 2024-04-26 | -87.02 | $6.46 | 27200 |
| 2024-04-25 | -90.84 | $6.41 | 8200 |
| 2024-04-24 | -74.05 | $6.63 | 11900 |
| 2024-04-23 | -87.79 | $6.45 | 32100 |
| 2024-04-22 | -96.83 | $6.38 | 19800 |
| 2024-04-19 | -85.71 | $6.52 | 18000 |
| 2024-04-18 | -74.22 | $6.67 | 39000 |
| 2024-04-17 | -85.94 | $6.52 | 21400 |
| 2024-04-16 | -88.81 | $6.50 | 18800 |
| 2024-04-15 | -95.89 | $6.42 | 31200 |
| 2024-04-12 | -89.74 | $6.73 | 21900 |
| 2024-04-11 | -97.53 | $6.61 | 34100 |
| 2024-04-10 | -98.06 | $6.69 | 54500 |
| 2024-04-09 | -86.99 | $7.14 | 22300 |
| 2024-04-08 | -93.75 | $7.06 | 50000 |
| 2024-04-05 | -77.10 | $7.28 | 18400 |
| 2024-04-04 | -70.99 | $7.36 | 45900 |
| 2024-04-03 | -65.15 | $7.44 | 36300 |
| 2024-04-02 | -56.34 | $7.60 | 48000 |
| 2024-04-01 | -69.01 | $7.42 | 53400 |
| 2024-03-28 | -76.06 | $7.32 | 24300 |
| 2024-03-27 | -91.55 | $7.10 | 31000 |
| 2024-03-26 | -81.69 | $7.24 | 62500 |
| 2024-03-25 | -91.55 | $7.10 | 75900 |
| 2024-03-22 | -89.09 | $7.42 | 24800 |
| 2024-03-21 | -86.27 | $7.52 | 15400 |
| 2024-03-20 | -85.29 | $7.53 | 48900 |
| 2024-03-19 | -100.00 | $7.53 | 38200 |
| 2024-03-18 | -90.83 | $7.70 | 60300 |
| 2024-03-15 | -99.08 | $7.61 | 228600 |
| 2024-03-14 | -92.19 | $8.10 | 21000 |
| 2024-03-13 | -87.50 | $8.13 | 37800 |
| 2024-03-12 | -78.26 | $8.15 | 42400 |
| 2024-03-11 | -71.01 | $8.20 | 37900 |
| 2024-03-08 | -65.22 | $8.24 | 8200 |
| 2024-03-07 | -63.77 | $8.25 | 33500 |
| 2024-03-06 | -65.22 | $8.24 | 37900 |
| 2024-03-05 | -56.52 | $8.30 | 71600 |
| 2024-03-04 | -71.01 | $8.20 | 62900 |
| 2024-03-01 | -78.26 | $8.15 | 24100 |
| 2024-02-29 | -81.16 | $8.13 | 26700 |
| 2024-02-28 | -79.71 | $8.14 | 18500 |
| 2024-02-27 | -73.91 | $8.18 | 33600 |
| 2024-02-26 | -71.01 | $8.20 | 66000 |
| 2024-02-23 | -71.01 | $8.20 | 42900 |
| 2024-02-22 | -82.61 | $8.12 | 50500 |
| 2024-02-21 | -56.52 | $8.30 | 82900 |
| 2024-02-20 | -30.43 | $8.48 | 141100 |
| 2024-02-16 | -76.67 | $8.14 | 62100 |
| 2024-02-15 | -76.67 | $8.14 | 90300 |
| 2024-02-14 | -75.00 | $8.15 | 108300 |
| 2024-02-13 | -70.00 | $8.15 | 265400 |
| 2024-02-12 | -86.67 | $8.06 | 41900 |
| 2024-02-09 | -57.78 | $8.19 | 29700 |
| 2024-02-08 | -39.62 | $8.24 | 9400 |
| 2024-02-07 | -49.06 | $8.19 | 18700 |
| 2024-02-06 | -36.84 | $8.24 | 69300 |
| 2024-02-05 | -66.67 | $8.07 | 59900 |
| 2024-02-02 | -45.61 | $8.19 | 36900 |
| 2024-02-01 | -45.61 | $8.19 | 19200 |
| 2024-01-31 | -54.39 | $8.14 | 14300 |
| 2024-01-30 | -64.38 | $8.14 | 5400 |
| 2024-01-29 | -59.26 | $8.21 | 9900 |
| 2024-01-26 | -74.07 | $8.09 | 17500 |
| 2024-01-25 | -74.07 | $8.09 | 3700 |
| 2024-01-24 | -76.54 | $8.07 | 10000 |
| 2024-01-23 | -72.84 | $8.10 | 18000 |
| 2024-01-22 | -76.79 | $8.14 | 25600 |
| 2024-01-19 | -66.17 | $8.12 | 11100 |
| 2024-01-18 | -57.89 | $8.12 | 23700 |
| 2024-01-17 | -49.70 | $8.18 | 11600 |
| 2024-01-16 | -51.48 | $8.13 | 8800 |
| 2024-01-12 | -47.93 | $8.19 | 15100 |
| 2024-01-11 | -47.34 | $8.20 | 22800 |
| 2024-01-10 | -57.99 | $8.02 | 6700 |
| 2024-01-09 | -60.95 | $7.97 | 10200 |
| 2024-01-08 | -54.44 | $8.08 | 11200 |
| 2024-01-05 | -53.25 | $8.10 | 18700 |
| 2024-01-04 | -43.20 | $8.27 | 21400 |
| 2024-01-03 | -42.01 | $8.29 | 8000 |
| 2024-01-02 | -32.54 | $8.45 | 10900 |
| 2023-12-29 | -27.81 | $8.53 | 18500 |
| 2023-12-28 | -31.36 | $8.47 | 61400 |
| 2023-12-27 | -43.79 | $8.26 | 20000 |
| 2023-12-26 | -28.99 | $8.51 | 47500 |
| 2023-12-22 | -49.71 | $8.15 | 54100 |
| 2023-12-21 | -43.86 | $8.25 | 221600 |
| 2023-12-20 | 0.00 | $8.00 | 45100 |
| 2023-12-19 | -36.36 | $7.60 | 17700 |
| 2023-12-18 | -50.00 | $7.46 | 16100 |
| 2023-12-15 | -75.26 | $7.32 | 12600 |
| 2023-12-14 | -54.64 | $7.52 | 14300 |
| 2023-12-13 | -35.05 | $7.71 | 11000 |
| 2023-12-12 | -29.90 | $7.76 | 3500 |
| 2023-12-11 | -29.90 | $7.76 | 9300 |
| 2023-12-08 | -34.02 | $7.72 | 8500 |
| 2023-12-07 | -38.14 | $7.68 | 3000 |
| 2023-12-06 | -37.11 | $7.69 | 9000 |
| 2023-12-05 | -43.30 | $7.63 | 10000 |
| 2023-12-04 | -45.36 | $7.61 | 6200 |
| 2023-12-01 | -56.70 | $7.50 | 11700 |
| 2023-11-30 | -66.33 | $7.40 | 14000 |
| 2023-11-29 | -46.94 | $7.59 | 9800 |
| 2023-11-28 | -51.00 | $7.54 | 14700 |
| 2023-11-27 | -59.00 | $7.46 | 12300 |
| 2023-11-24 | -56.00 | $7.49 | 8300 |
| 2023-11-22 | -56.00 | $7.49 | 13400 |
| 2023-11-21 | -60.00 | $7.45 | 14200 |
| 2023-11-20 | -76.00 | $7.29 | 51800 |
| 2023-11-17 | -54.00 | $7.51 | 77800 |
| 2023-11-16 | -1.05 | $7.99 | 26100 |
| 2023-11-15 | -1.18 | $7.89 | 15300 |
| 2023-11-14 | -5.88 | $7.85 | 9200 |
| 2023-11-13 | 0.00 | $7.90 | 10700 |
| 2023-11-10 | -26.51 | $7.66 | 6100 |
| 2023-11-09 | -16.87 | $7.74 | 5800 |
| 2023-11-08 | -15.66 | $7.75 | 7200 |
| 2023-11-07 | -16.87 | $7.74 | 11900 |
| 2023-11-06 | 0.00 | $7.77 | 33800 |
| 2023-11-03 | -61.43 | $7.32 | 6300 |
| 2023-11-02 | -64.29 | $7.30 | 2200 |
| 2023-11-01 | -67.14 | $7.28 | 3600 |
| 2023-10-31 | -65.71 | $7.29 | 11000 |
| 2023-10-30 | -65.71 | $7.29 | 3600 |
| 2023-10-27 | -97.50 | $7.07 | 5500 |
| 2023-10-26 | -87.50 | $7.15 | 5200 |
| 2023-10-25 | -82.50 | $7.19 | 4000 |
| 2023-10-24 | -86.25 | $7.16 | 26000 |
| 2023-10-23 | -92.41 | $7.12 | 6500 |
| 2023-10-20 | -98.46 | $7.21 | 15400 |
| 2023-10-19 | -98.33 | $7.29 | 8300 |
| 2023-10-18 | -89.83 | $7.35 | 5000 |
| 2023-10-17 | -64.71 | $7.53 | 12300 |
| 2023-10-16 | -82.67 | $7.42 | 16800 |
| 2023-10-13 | -94.67 | $7.33 | 7000 |
| 2023-10-12 | -45.33 | $7.70 | 7300 |
| 2023-10-11 | -62.67 | $7.57 | 5900 |
| 2023-10-10 | -52.00 | $7.65 | 11500 |
| 2023-10-09 | -40.00 | $7.74 | 5400 |
| 2023-10-06 | -54.67 | $7.63 | 7900 |
| 2023-10-05 | -77.33 | $7.46 | 20600 |
| 2023-10-04 | -77.33 | $7.46 | 24300 |
| 2023-10-03 | -90.00 | $7.41 | 6100 |
| 2023-10-02 | -62.16 | $7.62 | 5700 |
| 2023-09-29 | -72.92 | $7.60 | 13100 |
| 2023-09-28 | -89.58 | $7.44 | 33400 |
| 2023-09-27 | -77.08 | $7.56 | 9900 |
| 2023-09-26 | -81.61 | $7.59 | 19500 |
| 2023-09-25 | -82.76 | $7.58 | 24000 |
| 2023-09-22 | -56.32 | $7.81 | 19400 |
| 2023-09-21 | -56.32 | $7.81 | 28400 |
| 2023-09-20 | -57.47 | $7.80 | 40400 |
| 2023-09-19 | -44.83 | $7.91 | 27900 |
| 2023-09-18 | -41.57 | $7.95 | 30800 |
| 2023-09-15 | -38.20 | $7.98 | 116400 |
| 2023-09-14 | -87.64 | $7.54 | 30900 |
| 2023-09-13 | -97.75 | $7.45 | 28900 |
| 2023-09-12 | -96.63 | $7.46 | 18100 |
| 2023-09-11 | -85.39 | $7.56 | 27800 |
| 2023-09-08 | -97.59 | $7.58 | 27100 |
| 2023-09-07 | -81.40 | $7.72 | 37500 |
| 2023-09-06 | -86.36 | $7.85 | 17200 |
| 2023-09-05 | -71.93 | $8.01 | 28900 |
| 2023-09-01 | -56.14 | $8.10 | 18100 |
| 2023-08-31 | -67.24 | $8.03 | 29000 |
| 2023-08-30 | -75.00 | $7.97 | 19600 |
| 2023-08-29 | -78.33 | $7.95 | 16100 |
| 2023-08-28 | -64.62 | $8.00 | 8700 |
| 2023-08-25 | -76.92 | $7.92 | 4000 |
| 2023-08-24 | -36.49 | $8.15 | 6200 |
| 2023-08-23 | -22.97 | $8.25 | 7800 |
| 2023-08-22 | -36.49 | $8.15 | 8500 |
| 2023-08-21 | -27.03 | $8.22 | 28100 |
| 2023-08-18 | -32.47 | $8.17 | 25700 |
| 2023-08-17 | -38.96 | $8.12 | 5300 |
| 2023-08-16 | -49.35 | $8.04 | 10300 |
| 2023-08-15 | -47.47 | $7.95 | 21900 |
| 2023-08-14 | -39.81 | $8.01 | 44800 |
| 2023-08-11 | -30.10 | $8.11 | 23100 |
| 2023-08-10 | -16.98 | $8.24 | 56500 |
| 2023-08-09 | -21.82 | $8.08 | 16400 |
| 2023-08-08 | -15.57 | $8.13 | 36200 |
| 2023-08-07 | -20.35 | $8.00 | 25400 |
| 2023-08-04 | -31.62 | $7.86 | 16900 |
| 2023-08-03 | -27.35 | $7.91 | 7500 |
| 2023-08-02 | -12.71 | $8.08 | 10100 |
| 2023-08-01 | -2.33 | $8.20 | 18700 |
| 2023-07-31 | -26.36 | $7.89 | 24400 |
| 2023-07-28 | -12.67 | $8.04 | 24800 |
| 2023-07-27 | -22.84 | $7.86 | 17800 |
| 2023-07-26 | -18.52 | $7.93 | 8000 |
| 2023-07-25 | -2.47 | $8.19 | 14500 |
| 2023-07-24 | -18.52 | $7.93 | 25900 |
| 2023-07-21 | -24.69 | $7.83 | 18200 |
| 2023-07-20 | -21.60 | $7.88 | 18200 |
| 2023-07-19 | -30.25 | $7.74 | 18000 |
| 2023-07-18 | -43.21 | $7.53 | 66700 |
| 2023-07-17 | -27.16 | $7.79 | 37200 |
| 2023-07-14 | -15.50 | $7.70 | 118100 |
| 2023-07-13 | -27.00 | $7.34 | 118700 |
| 2023-07-12 | -35.00 | $7.26 | 108500 |
| 2023-07-11 | -31.30 | $7.25 | 31000 |
| 2023-07-10 | -39.13 | $7.16 | 39800 |
| 2023-07-07 | -42.86 | $7.10 | 4000 |
| 2023-07-06 | -40.18 | $7.13 | 3600 |
| 2023-07-05 | -50.00 | $7.02 | 7500 |
| 2023-07-03 | -38.39 | $7.15 | 2600 |
| 2023-06-30 | -36.61 | $7.17 | 42900 |
| 2023-06-29 | -68.75 | $6.81 | 39700 |
| 2023-06-28 | -52.68 | $6.99 | 14300 |
| 2023-06-27 | -53.57 | $6.98 | 6400 |
| 2023-06-26 | -65.18 | $6.85 | 10200 |
| 2023-06-23 | -51.79 | $7.00 | 10000 |
| 2023-06-22 | -40.18 | $7.13 | 8100 |
| 2023-06-21 | -20.54 | $7.35 | 6300 |
| 2023-06-20 | -50.00 | $7.02 | 16300 |
| 2023-06-16 | -8.79 | $7.29 | 20900 |
| 2023-06-15 | -19.78 | $7.19 | 8500 |
| 2023-06-14 | -18.68 | $7.20 | 11400 |
| 2023-06-13 | -34.21 | $6.96 | 15100 |
| 2023-06-12 | -50.65 | $6.84 | 10200 |
| 2023-06-09 | -70.97 | $6.57 | 23300 |
| 2023-06-08 | -65.59 | $6.62 | 8200 |
| 2023-06-07 | -58.06 | $6.69 | 4300 |
| 2023-06-06 | -44.09 | $6.82 | 2900 |
| 2023-06-05 | -36.56 | $6.89 | 16400 |
| 2023-06-02 | -55.91 | $6.71 | 22900 |
| 2023-06-01 | -59.14 | $6.68 | 5800 |
| 2023-05-31 | -72.04 | $6.56 | 13600 |
| 2023-05-30 | -45.16 | $6.81 | 5300 |
| 2023-05-26 | -38.71 | $6.87 | 15200 |
| 2023-05-25 | -63.06 | $6.53 | 6100 |
| 2023-05-24 | -50.89 | $6.66 | 5100 |
| 2023-05-23 | -38.39 | $6.80 | 3100 |
| 2023-05-22 | -45.54 | $6.72 | 5900 |
| 2023-05-19 | -44.64 | $6.73 | 10300 |
| 2023-05-18 | -22.32 | $6.98 | 3200 |
| 2023-05-17 | -19.64 | $7.01 | 10900 |
| 2023-05-16 | -14.29 | $7.07 | 10900 |
| 2023-05-15 | 0.00 | $7.23 | 39700 |
| 2023-05-12 | -4.50 | $7.17 | 24400 |
| 2023-05-11 | -78.86 | $6.37 | 9900 |
| 2023-05-10 | -67.15 | $6.56 | 3500 |
| 2023-05-09 | -55.86 | $6.75 | 23600 |
| 2023-05-08 | -72.90 | $6.53 | 28500 |
| 2023-05-05 | -63.87 | $6.67 | 5000 |
| 2023-05-04 | -76.13 | $6.48 | 11100 |
| 2023-05-03 | -65.81 | $6.64 | 19000 |
| 2023-05-02 | -56.13 | $6.79 | 17700 |
| 2023-05-01 | -70.97 | $6.56 | 18300 |
| 2023-04-28 | -78.06 | $6.45 | 23400 |
| 2023-04-27 | -99.35 | $6.12 | 23700 |
| 2023-04-26 | -100.00 | $6.35 | 3400 |
| 2023-04-25 | -100.00 | $6.39 | 9400 |
| 2023-04-24 | -84.68 | $6.70 | 4100 |
| 2023-04-21 | -76.61 | $6.80 | 7200 |
| 2023-04-20 | -90.65 | $6.64 | 8900 |
| 2023-04-19 | -82.73 | $6.75 | 17500 |
| 2023-04-18 | -98.23 | $6.79 | 19100 |
| 2023-04-17 | -100.00 | $6.99 | 16500 |
| 2023-04-14 | -78.02 | $7.19 | 19100 |
| 2023-04-13 | -72.94 | $7.28 | 18000 |
| 2023-04-12 | -68.97 | $7.32 | 44200 |
| 2023-04-11 | -50.54 | $7.51 | 15100 |
| 2023-04-10 | -45.16 | $7.56 | 4900 |
| 2023-04-06 | -40.86 | $7.60 | 17200 |
| 2023-04-05 | -93.55 | $7.11 | 25800 |
| 2023-04-04 | -84.21 | $7.34 | 19700 |
| 2023-04-03 | -65.79 | $7.48 | 30800 |
| 2023-03-31 | -84.21 | $7.34 | 34400 |
| 2023-03-30 | -63.16 | $7.50 | 11200 |
| 2023-03-29 | -71.05 | $7.44 | 32700 |
| 2023-03-28 | -39.47 | $7.68 | 9400 |
| 2023-03-27 | -40.79 | $7.67 | 6200 |
| 2023-03-24 | -47.37 | $7.62 | 16900 |
| 2023-03-23 | -100.00 | $7.22 | 26500 |
| 2023-03-22 | -100.00 | $7.57 | 3200 |
| 2023-03-21 | -52.94 | $7.80 | 21200 |
| 2023-03-20 | -58.33 | $7.79 | 24200 |
| 2023-03-17 | -88.00 | $7.78 | 12500 |
| 2023-03-16 | -63.33 | $7.81 | 14600 |
| 2023-03-15 | -24.59 | $7.85 | 20900 |
| 2023-03-14 | -64.55 | $7.78 | 20800 |
| 2023-03-13 | -71.88 | $7.75 | 13400 |
| 2023-03-10 | -72.86 | $7.77 | 9900 |
| 2023-03-09 | -73.83 | $7.78 | 13900 |
| 2023-03-08 | -75.63 | $7.78 | 6100 |
| 2023-03-07 | -75.63 | $7.78 | 10200 |
| 2023-03-06 | -73.75 | $7.81 | 4300 |
| 2023-03-03 | -73.13 | $7.82 | 9900 |
| 2023-03-02 | -77.50 | $7.75 | 11200 |
| 2023-03-01 | -65.63 | $7.94 | 11500 |
| 2023-02-28 | -73.75 | $7.81 | 18100 |
| 2023-02-27 | -75.00 | $7.79 | 18500 |
| 2023-02-24 | -77.50 | $7.75 | 39100 |
| 2023-02-23 | -73.75 | $7.81 | 27800 |
| 2023-02-22 | -75.63 | $7.78 | 8700 |
| 2023-02-21 | -71.25 | $7.85 | 18400 |
| 2023-02-17 | -76.25 | $7.77 | 26400 |
| 2023-02-16 | -71.25 | $7.85 | 159400 |
| 2023-02-15 | -77.50 | $7.75 | 32800 |
| 2023-02-14 | -74.73 | $8.31 | 17600 |
| 2023-02-13 | -51.65 | $8.52 | 3900 |
| 2023-02-10 | -43.96 | $8.59 | 4900 |
| 2023-02-09 | -43.96 | $8.59 | 13000 |
| 2023-02-08 | -13.19 | $8.87 | 8500 |
| 2023-02-07 | -9.30 | $8.84 | 14600 |
| 2023-02-06 | -25.58 | $8.70 | 14700 |
| 2023-02-03 | -22.47 | $8.72 | 64300 |
| 2023-02-02 | -79.55 | $8.20 | 20700 |
| 2023-02-01 | -79.55 | $8.20 | 11800 |
| 2023-01-31 | -65.91 | $8.32 | 6900 |
| 2023-01-30 | -63.64 | $8.34 | 3700 |
| 2023-01-27 | -39.77 | $8.55 | 7100 |
| 2023-01-26 | -28.41 | $8.65 | 7600 |
| 2023-01-25 | -27.27 | $8.66 | 5100 |
| 2023-01-24 | -38.64 | $8.56 | 6700 |
| 2023-01-23 | -30.68 | $8.63 | 8100 |
| 2023-01-20 | -13.64 | $8.78 | 9800 |
| 2023-01-19 | -61.36 | $8.36 | 6200 |
| 2023-01-18 | -46.59 | $8.49 | 9500 |
| 2023-01-17 | -35.23 | $8.59 | 33000 |
| 2023-01-13 | 0.00 | $8.54 | 8800 |
| 2023-01-12 | -35.21 | $8.48 | 21600 |
| 2023-01-11 | -76.06 | $8.19 | 4800 |
| 2023-01-10 | -80.28 | $8.16 | 14800 |
| 2023-01-09 | -94.37 | $8.06 | 7900 |
| 2023-01-06 | -81.69 | $8.15 | 1700 |
| 2023-01-05 | -89.74 | $8.10 | 8600 |
| 2023-01-04 | -93.75 | $8.10 | 6900 |
| 2023-01-03 | -94.34 | $8.10 | 4300 |
| 2022-12-30 | -84.75 | $8.22 | 7600 |
| 2022-12-29 | -87.90 | $8.19 | 16700 |
| 2022-12-28 | -88.46 | $8.20 | 14000 |
| 2022-12-27 | -84.62 | $8.25 | 5700 |
| 2022-12-23 | -75.17 | $8.41 | 2200 |
| 2022-12-22 | -80.69 | $8.33 | 13700 |
| 2022-12-21 | -79.31 | $8.35 | 29600 |
| 2022-12-20 | -73.79 | $8.43 | 20900 |
| 2022-12-19 | -80.69 | $8.33 | 31700 |
| 2022-12-16 | -80.95 | $8.33 | 67100 |
| 2022-12-15 | -76.87 | $8.39 | 19900 |
| 2022-12-14 | -63.27 | $8.59 | 23800 |
| 2022-12-13 | -66.67 | $8.54 | 3100 |
| 2022-12-12 | -75.51 | $8.41 | 9300 |
| 2022-12-09 | -96.06 | $8.30 | 10500 |
| 2022-12-08 | -99.21 | $8.26 | 20200 |
| 2022-12-07 | -98.35 | $8.33 | 23000 |
| 2022-12-06 | -73.49 | $8.91 | 9700 |
| 2022-12-05 | -80.72 | $8.85 | 16100 |
| 2022-12-02 | -40.96 | $9.18 | 10400 |
| 2022-12-01 | -30.93 | $9.22 | 25000 |
| 2022-11-30 | -32.99 | $9.20 | 19800 |
| 2022-11-29 | -29.00 | $9.26 | 14100 |
| 2022-11-28 | -24.00 | $9.31 | 18500 |
| 2022-11-25 | -15.00 | $9.40 | 6300 |
| 2022-11-23 | -10.00 | $9.45 | 18100 |
| 2022-11-22 | -9.52 | $9.50 | 19100 |
| 2022-11-21 | -20.00 | $9.39 | 18000 |
| 2022-11-18 | -9.52 | $9.50 | 60800 |
| 2022-11-17 | -35.71 | $9.15 | 13700 |
| 2022-11-16 | -43.65 | $9.05 | 12800 |
| 2022-11-15 | -59.52 | $8.85 | 15000 |
| 2022-11-14 | -64.29 | $8.79 | 11100 |
| 2022-11-11 | -63.49 | $8.80 | 4200 |
| 2022-11-10 | -58.73 | $8.86 | 10300 |
| 2022-11-09 | -57.14 | $8.88 | 6900 |
| 2022-11-08 | -43.88 | $8.99 | 25000 |
| 2022-11-07 | -58.99 | $8.78 | 24300 |
| 2022-11-04 | -44.60 | $8.98 | 18600 |
| 2022-11-03 | -64.75 | $8.70 | 30100 |
| 2022-11-02 | -46.76 | $8.95 | 9500 |
| 2022-11-01 | -17.99 | $9.35 | 28900 |
| 2022-10-31 | -7.19 | $9.50 | 34400 |
| 2022-10-28 | -15.83 | $9.38 | 17500 |
| 2022-10-27 | -22.30 | $9.29 | 4400 |
| 2022-10-26 | -15.11 | $9.39 | 88600 |
| 2022-10-25 | -1.06 | $9.14 | 21400 |
| 2022-10-24 | -32.32 | $8.88 | 3100 |
| 2022-10-21 | -25.49 | $8.97 | 16900 |
| 2022-10-20 | -42.16 | $8.80 | 10300 |
| 2022-10-19 | -51.96 | $8.70 | 18800 |
| 2022-10-18 | -73.53 | $8.48 | 29800 |
| 2022-10-17 | -64.71 | $8.57 | 19200 |
| 2022-10-14 | -50.98 | $8.71 | 16400 |
| 2022-10-13 | -59.80 | $8.62 | 14000 |
| 2022-10-12 | -63.73 | $8.58 | 21900 |
| 2022-10-11 | -71.07 | $8.37 | 24100 |
| 2022-10-10 | -45.60 | $8.66 | 28200 |
| 2022-10-07 | -42.40 | $8.70 | 14600 |
| 2022-10-06 | -31.20 | $8.84 | 16200 |
| 2022-10-05 | -18.40 | $9.00 | 31100 |
| 2022-10-04 | -32.00 | $8.83 | 10000 |
| 2022-10-03 | -40.14 | $8.66 | 24700 |
| 2022-09-30 | -33.71 | $8.63 | 76400 |
| 2022-09-29 | -8.37 | $9.04 | 77700 |
| 2022-09-28 | -8.27 | $9.00 | 34900 |
| 2022-09-27 | -6.78 | $9.00 | 47100 |
| 2022-09-26 | -5.20 | $9.05 | 88200 |
| 2022-09-23 | -5.78 | $9.03 | 86800 |
| 2022-09-22 | -4.14 | $9.01 | 43700 |
| 2022-09-21 | -4.44 | $9.00 | 64600 |
| 2022-09-20 | -4.44 | $9.00 | 27500 |
| 2022-09-19 | -4.44 | $9.00 | 225400 |
| 2022-09-16 | -10.95 | $8.78 | 227600 |
| 2022-09-15 | -23.08 | $8.37 | 59400 |
| 2022-09-14 | -26.63 | $8.25 | 73900 |
| 2022-09-13 | -33.73 | $8.01 | 98900 |
| 2022-09-12 | -16.27 | $8.60 | 67600 |
| 2022-09-09 | -4.44 | $9.00 | 121000 |
| 2022-09-08 | -6.21 | $8.94 | 98200 |
| 2022-09-07 | -16.57 | $8.59 | 934100 |
| 2022-09-06 | -7.91 | $8.10 | 118500 |
| 2022-09-02 | -2.46 | $7.75 | 40300 |
| 2022-09-01 | -1.08 | $7.60 | 65800 |
| 2022-08-31 | -19.77 | $7.15 | 92800 |
| 2022-08-30 | -48.84 | $6.65 | 63600 |
| 2022-08-29 | -75.00 | $6.20 | 28700 |
| 2022-08-26 | -100.00 | $5.84 | 29300 |
| 2022-08-25 | -81.76 | $6.19 | 20300 |
| 2022-08-24 | -96.23 | $5.96 | 35100 |
| 2022-08-23 | -95.60 | $5.97 | 12600 |
| 2022-08-22 | -98.74 | $5.92 | 49600 |
| 2022-08-19 | -95.92 | $6.08 | 23700 |
| 2022-08-18 | -89.12 | $6.18 | 43600 |
| 2022-08-17 | -81.63 | $6.29 | 54600 |
| 2022-08-16 | -86.39 | $6.22 | 86100 |
| 2022-08-15 | -84.31 | $6.20 | 125100 |
| 2022-08-12 | -26.14 | $7.09 | 53000 |
| 2022-08-11 | -11.76 | $7.31 | 119900 |
| 2022-08-10 | -59.52 | $6.47 | 16600 |
| 2022-08-09 | -56.35 | $6.51 | 37900 |
| 2022-08-08 | -55.56 | $6.52 | 33800 |
| 2022-08-05 | -64.29 | $6.41 | 44900 |
| 2022-08-04 | -79.37 | $6.22 | 30700 |
| 2022-08-03 | -49.21 | $6.60 | 5600 |
| 2022-08-02 | -26.19 | $6.89 | 18500 |
| 2022-08-01 | -19.84 | $6.97 | 19800 |
| 2022-07-29 | -15.08 | $7.03 | 1400 |
| 2022-07-28 | -17.97 | $7.01 | 9900 |
| 2022-07-27 | -30.67 | $7.00 | 10400 |
| 2022-07-26 | -43.53 | $6.92 | 23700 |
| 2022-07-25 | -46.35 | $6.99 | 39200 |
| 2022-07-22 | -49.48 | $6.93 | 56400 |
| 2022-07-21 | -77.60 | $6.39 | 21000 |
| 2022-07-20 | -83.00 | $6.30 | 16200 |
| 2022-07-19 | -92.38 | $6.12 | 27400 |
| 2022-07-18 | -84.97 | $6.42 | 14700 |
| 2022-07-15 | -89.12 | $6.34 | 11900 |
| 2022-07-14 | -96.37 | $6.20 | 13100 |
| 2022-07-13 | -63.76 | $6.60 | 21400 |
| 2022-07-12 | -60.08 | $6.76 | 20300 |
| 2022-07-11 | -69.35 | $6.53 | 24400 |
| 2022-07-08 | -57.20 | $6.93 | 3300 |
| 2022-07-07 | -55.35 | $6.98 | 13700 |
| 2022-07-06 | -60.14 | $6.91 | 33900 |
| 2022-07-05 | -68.18 | $6.68 | 30100 |
| 2022-07-01 | -55.70 | $7.09 | 9100 |
| 2022-06-30 | -53.57 | $7.20 | 13700 |
| 2022-06-29 | -53.14 | $7.26 | 10400 |
| 2022-06-28 | -49.25 | $7.46 | 11000 |
| 2022-06-27 | -45.35 | $7.59 | 16600 |
| 2022-06-24 | -50.15 | $7.43 | 32000 |
| 2022-06-23 | -50.75 | $7.41 | 25100 |
| 2022-06-22 | -46.85 | $7.54 | 11000 |
| 2022-06-21 | -37.54 | $7.85 | 69500 |
| 2022-06-17 | -44.74 | $7.61 | 117300 |
| 2022-06-16 | -70.57 | $6.75 | 42000 |
| 2022-06-15 | -84.54 | $6.39 | 27300 |
| 2022-06-14 | -71.43 | $6.95 | 88000 |
| 2022-06-13 | -94.79 | $6.81 | 83500 |
| 2022-06-10 | -88.29 | $8.09 | 8700 |
| 2022-06-09 | -75.33 | $8.19 | 19400 |
| 2022-06-08 | -61.57 | $8.41 | 11700 |
| 2022-06-07 | -59.60 | $8.41 | 24400 |
| 2022-06-06 | -60.00 | $8.40 | 26900 |
| 2022-06-03 | -60.40 | $8.39 | 39800 |
| 2022-06-02 | -49.20 | $8.67 | 25600 |
| 2022-06-01 | -48.40 | $8.69 | 48100 |
| 2022-05-31 | -46.40 | $8.74 | 57400 |
| 2022-05-27 | -42.91 | $8.81 | 27000 |
| 2022-05-26 | -48.47 | $8.63 | 45600 |
| 2022-05-25 | -45.42 | $8.71 | 13400 |
| 2022-05-24 | -38.17 | $8.90 | 29500 |
| 2022-05-23 | -45.04 | $8.72 | 41100 |
| 2022-05-20 | -47.71 | $8.65 | 43900 |
| 2022-05-19 | -40.46 | $8.84 | 23100 |
| 2022-05-18 | -24.81 | $9.25 | 96400 |
| 2022-05-17 | -5.34 | $9.76 | 179200 |
| 2022-05-16 | -9.39 | $9.50 | 344800 |
| 2022-05-13 | -10.12 | $8.79 | 267400 |
| 2022-05-12 | -15.12 | $8.01 | 38300 |
| 2022-05-11 | -53.49 | $7.68 | 33000 |
| 2022-05-10 | -62.79 | $7.60 | 15900 |
| 2022-05-09 | -58.14 | $7.64 | 40700 |
| 2022-05-06 | -53.68 | $7.72 | 5700 |
| 2022-05-05 | -50.53 | $7.75 | 10000 |
| 2022-05-04 | -47.37 | $7.78 | 13800 |
| 2022-05-03 | -58.33 | $7.68 | 33500 |
| 2022-05-02 | -86.46 | $7.41 | 27600 |
| 2022-04-29 | -79.17 | $7.48 | 10700 |
| 2022-04-28 | -92.22 | $7.42 | 5400 |
| 2022-04-27 | -84.44 | $7.49 | 33600 |
| 2022-04-26 | -95.96 | $7.39 | 20900 |
| 2022-04-25 | -74.19 | $7.65 | 14200 |
| 2022-04-22 | -77.11 | $7.70 | 10700 |
| 2022-04-21 | -60.00 | $7.89 | 10200 |
| 2022-04-20 | -62.63 | $7.88 | 25700 |
| 2022-04-19 | -73.74 | $7.77 | 14600 |
| 2022-04-18 | -83.84 | $7.67 | 5400 |
| 2022-04-14 | -70.71 | $7.80 | 38200 |
| 2022-04-13 | -55.56 | $7.85 | 10600 |
| 2022-04-12 | -61.02 | $7.78 | 10200 |
| 2022-04-11 | -52.85 | $7.85 | 8800 |
| 2022-04-08 | -44.72 | $7.95 | 6700 |
| 2022-04-07 | -40.65 | $8.00 | 16400 |
| 2022-04-06 | -36.59 | $8.05 | 9700 |
| 2022-04-05 | -35.77 | $8.06 | 15800 |
| 2022-04-04 | -27.64 | $8.16 | 5800 |
| 2022-04-01 | -30.89 | $8.12 | 14500 |
| 2022-03-31 | -35.77 | $8.06 | 29500 |
| 2022-03-30 | -28.46 | $8.15 | 18500 |
| 2022-03-29 | -26.02 | $8.18 | 27500 |
| 2022-03-28 | -29.27 | $8.14 | 24600 |
| 2022-03-25 | -24.39 | $8.20 | 17600 |
| 2022-03-24 | -47.97 | $7.91 | 22000 |
| 2022-03-23 | -19.51 | $8.26 | 7500 |
| 2022-03-22 | -5.59 | $8.42 | 49600 |
| 2022-03-21 | -10.71 | $8.32 | 61400 |
| 2022-03-18 | -46.43 | $7.82 | 26400 |
| 2022-03-17 | -65.00 | $7.56 | 4600 |
| 2022-03-16 | -82.14 | $7.32 | 16200 |
| 2022-03-15 | -82.86 | $7.31 | 31400 |
| 2022-03-14 | -73.72 | $7.32 | 97200 |
| 2022-03-11 | -28.78 | $7.90 | 41200 |
| 2022-03-10 | -0.69 | $8.24 | 162800 |
| 2022-03-09 | -5.17 | $7.91 | 12700 |
| 2022-03-08 | -14.66 | $7.80 | 29000 |
| 2022-03-07 | -15.52 | $7.79 | 13300 |
| 2022-03-04 | -20.69 | $7.73 | 5600 |
| 2022-03-03 | -7.48 | $7.77 | 13100 |
| 2022-03-02 | -26.47 | $7.53 | 25400 |
| 2022-03-01 | -23.53 | $7.56 | 25700 |
| 2022-02-28 | -2.65 | $7.74 | 31600 |
| 2022-02-25 | -1.60 | $7.73 | 43200 |
| 2022-02-24 | -9.09 | $7.50 | 59400 |
| 2022-02-23 | -18.45 | $7.34 | 80000 |
| 2022-02-22 | -15.83 | $7.26 | 13000 |
| 2022-02-18 | -10.37 | $7.31 | 10400 |
| 2022-02-17 | -14.81 | $7.25 | 10000 |
| 2022-02-16 | 0.00 | $7.45 | 10300 |
| 2022-02-15 | -4.65 | $7.33 | 34200 |
| 2022-02-14 | -11.30 | $7.12 | 52400 |
| 2022-02-11 | -12.17 | $7.11 | 77400 |
| 2022-02-10 | -30.43 | $6.90 | 88300 |
| 2022-02-09 | -22.61 | $6.99 | 15900 |
| 2022-02-08 | -20.87 | $7.01 | 19500 |
| 2022-02-07 | -4.42 | $7.18 | 9400 |
| 2022-02-04 | -20.18 | $6.97 | 5800 |
| 2022-02-03 | -14.68 | $7.03 | 9000 |
| 2022-02-02 | -21.10 | $6.96 | 17100 |
| 2022-02-01 | -4.95 | $7.06 | 30300 |
| 2022-01-31 | -29.70 | $6.81 | 14400 |
| 2022-01-28 | -44.55 | $6.66 | 14800 |
| 2022-01-27 | -49.51 | $6.61 | 22800 |
| 2022-01-26 | -44.55 | $6.66 | 53600 |
| 2022-01-25 | -47.52 | $6.63 | 29200 |
| 2022-01-24 | -74.26 | $6.36 | 49700 |
| 2022-01-21 | -81.01 | $6.47 | 94200 |
| 2022-01-20 | -51.90 | $6.70 | 9900 |
| 2022-01-19 | -45.57 | $6.75 | 21100 |
| 2022-01-18 | -41.77 | $6.78 | 17300 |
| 2022-01-14 | -8.99 | $7.03 | 41400 |
| 2022-01-13 | -23.08 | $6.82 | 23100 |
| 2022-01-12 | -25.00 | $6.71 | 6700 |
| 2022-01-11 | -25.00 | $6.71 | 11100 |
| 2022-01-10 | -32.26 | $6.77 | 18200 |
| 2022-01-07 | -50.53 | $6.59 | 11000 |
| 2022-01-06 | -54.78 | $6.56 | 10100 |
| 2022-01-05 | -52.17 | $6.59 | 19000 |
| 2022-01-04 | -62.61 | $6.47 | 38400 |
| 2022-01-03 | -53.91 | $6.57 | 25100 |
| 2021-12-31 | -54.78 | $6.56 | 5600 |
| 2021-12-30 | -54.78 | $6.56 | 8500 |
| 2021-12-29 | -56.52 | $6.54 | 79400 |
| 2021-12-28 | -51.30 | $6.60 | 12900 |
| 2021-12-27 | -67.83 | $6.41 | 51200 |
| 2021-12-23 | -64.35 | $6.45 | 7300 |
| 2021-12-22 | -68.70 | $6.40 | 8300 |
| 2021-12-21 | -60.87 | $6.49 | 9400 |
| 2021-12-20 | -55.65 | $6.55 | 5600 |
| 2021-12-17 | -56.52 | $6.54 | 3100 |
| 2021-12-16 | -60.00 | $6.50 | 39500 |
| 2021-12-15 | -75.65 | $6.32 | 17700 |
| 2021-12-14 | -73.91 | $6.34 | 31500 |
| 2021-12-13 | -66.96 | $6.42 | 88800 |
| 2021-12-10 | -51.30 | $6.60 | 108800 |
| 2021-12-09 | -94.07 | $6.11 | 115400 |
| 2021-12-08 | -15.94 | $7.13 | 13100 |
| 2021-12-07 | -50.72 | $6.89 | 3300 |
| 2021-12-06 | -40.58 | $6.96 | 8900 |
| 2021-12-03 | -92.86 | $6.60 | 7600 |
| 2021-12-02 | -100.00 | $6.55 | 14000 |
| 2021-12-01 | -100.00 | $6.55 | 8500 |
| 2021-11-30 | -100.00 | $6.64 | 11900 |
| 2021-11-29 | -100.00 | $6.65 | 1400 |
| 2021-11-26 | -85.00 | $6.74 | 1600 |
| 2021-11-24 | -79.69 | $6.74 | 3200 |
| 2021-11-23 | -93.75 | $6.65 | 6300 |
| 2021-11-22 | -82.81 | $6.72 | 7200 |
| 2021-11-19 | -93.75 | $6.65 | 8000 |
| 2021-11-18 | -62.50 | $6.85 | 4100 |
| 2021-11-17 | -75.00 | $6.77 | 8900 |
| 2021-11-16 | -50.00 | $6.93 | 1800 |
| 2021-11-15 | -57.81 | $6.88 | 4400 |
| 2021-11-12 | -20.31 | $7.12 | 10100 |
| 2021-11-11 | -9.38 | $7.19 | 13900 |
| 2021-11-10 | -6.25 | $7.21 | 7300 |
| 2021-11-09 | -37.50 | $7.01 | 3600 |
| 2021-11-08 | -14.06 | $7.16 | 7800 |
| 2021-11-05 | 0.00 | $7.25 | 39800 |
| 2021-11-04 | -21.74 | $6.90 | 5700 |
| 2021-11-03 | -19.57 | $6.91 | 8700 |
| 2021-11-02 | -26.09 | $6.88 | 3800 |
| 2021-11-01 | -41.30 | $6.81 | 1700 |
| 2021-10-29 | -59.26 | $6.76 | 3500 |
| 2021-10-28 | -77.78 | $6.68 | 3200 |
| 2021-10-27 | -78.26 | $6.69 | 9600 |
| 2021-10-26 | -56.52 | $6.84 | 9000 |
| 2021-10-25 | -65.22 | $6.78 | 1700 |
| 2021-10-22 | -73.91 | $6.72 | 5200 |
| 2021-10-21 | -69.57 | $6.75 | 6000 |
| 2021-10-20 | -46.38 | $6.91 | 900 |
| 2021-10-19 | -40.00 | $6.96 | 1800 |
| 2021-10-18 | -75.00 | $6.73 | 5400 |
| 2021-10-15 | -55.95 | $6.91 | 7500 |
| 2021-10-14 | -68.10 | $6.91 | 2800 |
| 2021-10-13 | -71.55 | $6.87 | 1500 |
| 2021-10-12 | -72.41 | $6.86 | 4400 |
| 2021-10-11 | -93.97 | $6.61 | 2600 |
| 2021-10-08 | -82.30 | $6.77 | 1100 |
| 2021-10-07 | -73.45 | $6.87 | 1600 |
| 2021-10-06 | -86.13 | $6.76 | 11600 |
| 2021-10-05 | -89.52 | $6.83 | 2500 |
| 2021-10-04 | -94.34 | $6.94 | 4200 |
| 2021-10-01 | -73.77 | $7.04 | 2800 |
| 2021-09-30 | -75.41 | $7.02 | 7600 |
| 2021-09-29 | -70.49 | $7.08 | 6200 |
| 2021-09-28 | -71.31 | $7.07 | 4300 |
| 2021-09-27 | -64.75 | $7.15 | 3000 |
| 2021-09-24 | -68.85 | $7.10 | 8800 |
| 2021-09-23 | -72.09 | $7.01 | 8100 |
| 2021-09-22 | -73.64 | $6.99 | 12000 |
| 2021-09-21 | -55.81 | $7.22 | 11700 |
| 2021-09-20 | -54.26 | $7.24 | 22200 |
| 2021-09-17 | -22.56 | $7.64 | 36500 |
| 2021-09-16 | -44.29 | $7.32 | 11500 |
| 2021-09-15 | -49.31 | $7.23 | 14800 |
| 2021-09-14 | -56.25 | $7.13 | 5900 |
| 2021-09-13 | -46.53 | $7.27 | 8500 |
| 2021-09-10 | -28.47 | $7.53 | 25600 |
| 2021-09-09 | -17.36 | $7.69 | 68100 |
| 2021-09-08 | -28.33 | $7.36 | 18400 |
| 2021-09-07 | -30.00 | $7.34 | 73900 |
| 2021-09-03 | -62.50 | $6.95 | 5100 |
| 2021-09-02 | -71.67 | $6.84 | 10500 |
| 2021-09-01 | -61.67 | $6.96 | 15400 |
| 2021-08-31 | -52.50 | $7.07 | 5000 |
| 2021-08-30 | -48.25 | $7.01 | 2700 |
| 2021-08-27 | -48.95 | $7.00 | 4800 |
| 2021-08-26 | -57.34 | $6.88 | 7700 |
| 2021-08-25 | -67.83 | $6.73 | 3700 |
| 2021-08-24 | -63.64 | $6.79 | 5500 |
| 2021-08-23 | -46.15 | $7.04 | 3700 |
| 2021-08-20 | -49.65 | $6.99 | 13100 |
| 2021-08-19 | -72.73 | $6.66 | 7100 |
| 2021-08-18 | -63.64 | $6.79 | 27800 |
| 2021-08-17 | -81.12 | $6.54 | 31500 |
| 2021-08-16 | -37.76 | $7.16 | 15900 |
| 2021-08-13 | -19.58 | $7.42 | 28300 |
| 2021-08-12 | -29.37 | $7.28 | 146900 |
| 2021-08-11 | -15.60 | $7.19 | 15900 |
| 2021-08-10 | -45.87 | $6.86 | 7600 |
| 2021-08-09 | -50.46 | $6.81 | 8200 |
| 2021-08-06 | -55.96 | $6.75 | 17500 |
| 2021-08-05 | -47.71 | $6.84 | 2400 |
| 2021-08-04 | -58.72 | $6.72 | 11600 |
| 2021-08-03 | -62.39 | $6.68 | 24900 |
| 2021-08-02 | -36.79 | $6.97 | 10200 |
| 2021-07-30 | -25.66 | $7.07 | 13000 |
| 2021-07-29 | -28.32 | $7.04 | 10300 |
| 2021-07-28 | -14.78 | $7.19 | 59000 |
| 2021-07-27 | -23.08 | $7.01 | 11200 |
| 2021-07-26 | -9.62 | $7.15 | 15800 |
| 2021-07-23 | -4.81 | $7.20 | 20500 |
| 2021-07-22 | -10.00 | $7.14 | 25700 |
| 2021-07-21 | -16.18 | $7.03 | 75100 |
| 2021-07-20 | -32.76 | $6.61 | 38000 |
| 2021-07-19 | -50.43 | $6.40 | 37600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.54
2026-07-16
Close Price
$18.27
Vol: 274200
Average Directional Index - Detailed Analysis
Minimum
8.18
Average
23.68
Maximum
56.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.54 | $18.27 | 274200 |
| 2026-07-15 | 10.81 | $18.33 | 218804 |
| 2026-07-14 | 10.97 | $18.37 | 244500 |
| 2026-07-13 | 11.04 | $18.35 | 285100 |
| 2026-07-10 | 11.21 | $18.85 | 195031 |
| 2026-07-09 | 11.14 | $18.48 | 217142 |
| 2026-07-08 | 11.36 | $18.31 | 240900 |
| 2026-07-07 | 11.59 | $18.29 | 330142 |
| 2026-07-06 | 11.83 | $18.85 | 292904 |
| 2026-07-02 | 11.75 | $18.39 | 317751 |
| 2026-07-01 | 11.80 | $17.83 | 294720 |
| 2026-06-30 | 12.11 | $18.00 | 404500 |
| 2026-06-29 | 12.43 | $18.06 | 410500 |
| 2026-06-26 | 12.78 | $17.89 | 2.3M |
| 2026-06-25 | 13.44 | $16.99 | 434100 |
| 2026-06-24 | 13.79 | $16.64 | 300476 |
| 2026-06-23 | 13.83 | $16.39 | 365100 |
| 2026-06-22 | 13.79 | $16.46 | 419824 |
| 2026-06-18 | 13.83 | $17.21 | 369544 |
| 2026-06-17 | 14.13 | $16.57 | 490400 |
| 2026-06-16 | 14.39 | $16.80 | 317712 |
| 2026-06-15 | 14.79 | $17.68 | 461516 |
| 2026-06-12 | 15.48 | $18.48 | 309900 |
| 2026-06-11 | 15.90 | $19.37 | 486758 |
| 2026-06-10 | 16.35 | $17.16 | 282653 |
| 2026-06-09 | 16.85 | $18.02 | 325900 |
| 2026-06-08 | 17.46 | $17.41 | 241950 |
| 2026-06-05 | 17.88 | $17.30 | 282891 |
| 2026-06-04 | 18.33 | $18.14 | 485700 |
| 2026-06-03 | 18.80 | $16.91 | 256915 |
| 2026-06-02 | 18.80 | $17.19 | 305000 |
| 2026-06-01 | 18.82 | $17.02 | 526520 |
| 2026-05-29 | 18.73 | $17.24 | 509783 |
| 2026-05-28 | 18.64 | $16.82 | 400355 |
| 2026-05-27 | 18.67 | $16.87 | 643384 |
| 2026-05-26 | 18.50 | $16.65 | 576930 |
| 2026-05-22 | 18.30 | $16.41 | 410064 |
| 2026-05-21 | 17.74 | $15.87 | 437778 |
| 2026-05-20 | 16.78 | $15.92 | 414777 |
| 2026-05-19 | 15.84 | $15.69 | 856671 |
| 2026-05-18 | 14.83 | $16.26 | 670838 |
| 2026-05-15 | 14.02 | $16.27 | 761840 |
| 2026-05-14 | 13.20 | $17.41 | 2.5M |
| 2026-05-13 | 12.32 | $20.59 | 654300 |
| 2026-05-12 | 12.68 | $21.22 | 367300 |
| 2026-05-11 | 13.23 | $21.37 | 309634 |
| 2026-05-08 | 13.83 | $21.36 | 233900 |
| 2026-05-07 | 14.42 | $20.91 | 232900 |
| 2026-05-06 | 15.04 | $21.72 | 350047 |
| 2026-05-05 | 15.73 | $20.69 | 312500 |
| 2026-05-04 | 16.24 | $20.21 | 365754 |
| 2026-05-01 | 16.78 | $21.31 | 387200 |
| 2026-04-30 | 17.59 | $22.00 | 457700 |
| 2026-04-29 | 18.32 | $20.23 | 261200 |
| 2026-04-28 | 18.49 | $20.07 | 356300 |
| 2026-04-27 | 18.66 | $20.97 | 417100 |
| 2026-04-24 | 18.82 | $19.90 | 425200 |
| 2026-04-23 | 18.65 | $20.05 | 493300 |
| 2026-04-22 | 18.46 | $20.57 | 431500 |
| 2026-04-21 | 18.46 | $20.57 | 420300 |
| 2026-04-20 | 18.50 | $21.15 | 648000 |
| 2026-04-17 | 18.66 | $21.97 | 538400 |
| 2026-04-16 | 19.03 | $21.36 | 799200 |
| 2026-04-15 | 19.41 | $23.52 | 498200 |
| 2026-04-14 | 20.23 | $24.48 | 289300 |
| 2026-04-13 | 21.01 | $24.93 | 471900 |
| 2026-04-10 | 21.84 | $25.17 | 557300 |
| 2026-04-09 | 22.46 | $25.56 | 633800 |
| 2026-04-08 | 23.28 | $23.02 | 490600 |
| 2026-04-07 | 24.33 | $21.37 | 407100 |
| 2026-04-06 | 24.91 | $21.71 | 511100 |
| 2026-04-02 | 25.62 | $22.52 | 672600 |
| 2026-04-01 | 26.28 | $21.92 | 962800 |
| 2026-03-31 | 26.78 | $20.53 | 570900 |
| 2026-03-30 | 26.80 | $19.54 | 850800 |
| 2026-03-27 | 26.82 | $21.50 | 835200 |
| 2026-03-26 | 27.20 | $22.08 | 1.3M |
| 2026-03-25 | 27.82 | $26.03 | 846300 |
| 2026-03-24 | 29.06 | $27.32 | 1.0M |
| 2026-03-23 | 30.09 | $29.96 | 644900 |
| 2026-03-20 | 30.32 | $28.66 | 747200 |
| 2026-03-19 | 30.64 | $29.39 | 675500 |
| 2026-03-18 | 31.23 | $29.31 | 631100 |
| 2026-03-17 | 31.17 | $30.13 | 618500 |
| 2026-03-16 | 31.20 | $29.14 | 611500 |
| 2026-03-13 | 31.35 | $27.71 | 519500 |
| 2026-03-12 | 31.53 | $27.93 | 1.2M |
| 2026-03-11 | 31.75 | $29.97 | 763500 |
| 2026-03-10 | 31.32 | $30.56 | 1.4M |
| 2026-03-09 | 30.49 | $28.82 | 1.1M |
| 2026-03-06 | 29.97 | $26.19 | 626400 |
| 2026-03-05 | 29.64 | $28.25 | 747900 |
| 2026-03-04 | 28.76 | $29.12 | 884600 |
| 2026-03-03 | 27.88 | $27.97 | 740200 |
| 2026-03-02 | 27.18 | $27.58 | 815300 |
| 2026-02-27 | 26.27 | $25.94 | 331000 |
| 2026-02-26 | 25.77 | $25.90 | 295900 |
| 2026-02-25 | 25.27 | $25.24 | 357600 |
| 2026-02-24 | 24.79 | $25.06 | 327800 |
| 2026-02-23 | 24.42 | $23.56 | 438000 |
| 2026-02-20 | 24.18 | $24.32 | 477800 |
| 2026-02-19 | 23.74 | $24.16 | 532200 |
| 2026-02-18 | 23.47 | $23.52 | 1.0M |
| 2026-02-17 | 23.19 | $21.41 | 456000 |
| 2026-02-13 | 23.61 | $19.83 | 499900 |
| 2026-02-12 | 24.06 | $20.77 | 880500 |
| 2026-02-11 | 24.07 | $18.98 | 333600 |
| 2026-02-10 | 25.23 | $19.68 | 214900 |
| 2026-02-09 | 26.24 | $19.89 | 346000 |
| 2026-02-06 | 27.37 | $19.59 | 293600 |
| 2026-02-05 | 28.77 | $18.03 | 316300 |
| 2026-02-04 | 29.88 | $18.65 | 361400 |
| 2026-02-03 | 31.12 | $20.33 | 369800 |
| 2026-02-02 | 32.48 | $19.48 | 318400 |
| 2026-01-30 | 34.06 | $18.49 | 347500 |
| 2026-01-29 | 35.83 | $19.05 | 406000 |
| 2026-01-28 | 37.63 | $19.53 | 396500 |
| 2026-01-27 | 39.12 | $21.28 | 271700 |
| 2026-01-26 | 39.99 | $20.50 | 767400 |
| 2026-01-23 | 40.92 | $21.64 | 462100 |
| 2026-01-22 | 41.31 | $21.17 | 471900 |
| 2026-01-21 | 41.72 | $22.12 | 431000 |
| 2026-01-20 | 42.00 | $21.41 | 438100 |
| 2026-01-16 | 42.09 | $22.18 | 517800 |
| 2026-01-15 | 41.93 | $21.75 | 609700 |
| 2026-01-14 | 41.84 | $22.30 | 2.0M |
| 2026-01-13 | 41.74 | $19.25 | 590300 |
| 2026-01-12 | 42.37 | $19.77 | 741700 |
| 2026-01-09 | 42.69 | $18.41 | 435000 |
| 2026-01-08 | 43.27 | $18.80 | 846500 |
| 2026-01-07 | 43.32 | $18.22 | 477300 |
| 2026-01-06 | 43.56 | $18.96 | 669800 |
| 2026-01-05 | 43.46 | $19.23 | 686700 |
| 2026-01-02 | 43.21 | $18.75 | 902500 |
| 2025-12-31 | 43.17 | $18.94 | 502800 |
| 2025-12-30 | 41.78 | $19.68 | 448000 |
| 2025-12-29 | 39.97 | $19.41 | 489900 |
| 2025-12-26 | 38.06 | $19.40 | 662300 |
| 2025-12-24 | 36.05 | $19.52 | 404300 |
| 2025-12-23 | 34.02 | $18.93 | 1.1M |
| 2025-12-22 | 31.95 | $18.23 | 1.2M |
| 2025-12-19 | 29.91 | $16.61 | 1.4M |
| 2025-12-18 | 28.03 | $14.37 | 3.3M |
| 2025-12-17 | 26.36 | $10.99 | 514900 |
| 2025-12-16 | 26.17 | $11.90 | 666300 |
| 2025-12-15 | 25.74 | $11.20 | 188000 |
| 2025-12-12 | 25.72 | $11.16 | 242200 |
| 2025-12-11 | 25.51 | $11.33 | 344700 |
| 2025-12-10 | 25.38 | $10.94 | 354700 |
| 2025-12-09 | 25.60 | $10.64 | 296500 |
| 2025-12-08 | 26.06 | $10.39 | 292900 |
| 2025-12-05 | 26.84 | $10.22 | 333700 |
| 2025-12-04 | 27.44 | $9.98 | 135200 |
| 2025-12-03 | 28.79 | $9.85 | 104500 |
| 2025-12-02 | 30.06 | $9.61 | 151000 |
| 2025-12-01 | 31.16 | $9.51 | 296600 |
| 2025-11-28 | 32.22 | $9.74 | 121800 |
| 2025-11-26 | 33.65 | $9.86 | 276400 |
| 2025-11-25 | 35.06 | $9.43 | 232300 |
| 2025-11-24 | 35.88 | $9.26 | 324400 |
| 2025-11-21 | 36.68 | $8.94 | 452600 |
| 2025-11-20 | 37.08 | $8.42 | 361700 |
| 2025-11-19 | 36.88 | $8.41 | 162600 |
| 2025-11-18 | 36.18 | $8.32 | 235600 |
| 2025-11-17 | 35.37 | $8.35 | 256800 |
| 2025-11-14 | 34.60 | $8.54 | 188700 |
| 2025-11-13 | 33.88 | $8.62 | 174400 |
| 2025-11-12 | 33.21 | $8.89 | 141600 |
| 2025-11-11 | 32.70 | $8.93 | 146900 |
| 2025-11-10 | 32.04 | $8.83 | 216500 |
| 2025-11-07 | 31.38 | $8.83 | 190900 |
| 2025-11-06 | 30.40 | $8.85 | 215200 |
| 2025-11-05 | 29.51 | $9.15 | 300700 |
| 2025-11-04 | 28.57 | $8.85 | 313100 |
| 2025-11-03 | 27.41 | $9.14 | 257500 |
| 2025-10-31 | 26.32 | $9.40 | 248800 |
| 2025-10-30 | 25.26 | $9.30 | 410000 |
| 2025-10-29 | 24.14 | $9.55 | 572900 |
| 2025-10-28 | 23.06 | $10.12 | 263000 |
| 2025-10-27 | 22.27 | $10.27 | 499200 |
| 2025-10-24 | 21.51 | $10.17 | 481600 |
| 2025-10-23 | 20.72 | $10.39 | 943000 |
| 2025-10-22 | 19.88 | $10.80 | 951400 |
| 2025-10-21 | 19.47 | $11.47 | 345500 |
| 2025-10-20 | 19.18 | $11.00 | 497500 |
| 2025-10-17 | 18.66 | $10.62 | 321900 |
| 2025-10-16 | 17.78 | $11.15 | 291700 |
| 2025-10-15 | 17.34 | $11.66 | 191900 |
| 2025-10-14 | 17.27 | $11.92 | 196600 |
| 2025-10-13 | 17.12 | $11.78 | 147600 |
| 2025-10-10 | 17.19 | $11.51 | 266400 |
| 2025-10-09 | 17.26 | $11.99 | 188900 |
| 2025-10-08 | 17.74 | $12.01 | 376600 |
| 2025-10-07 | 18.24 | $12.43 | 208400 |
| 2025-10-06 | 19.12 | $12.36 | 197500 |
| 2025-10-03 | 19.85 | $12.06 | 238500 |
| 2025-10-02 | 20.62 | $12.43 | 205500 |
| 2025-10-01 | 21.68 | $12.43 | 275600 |
| 2025-09-30 | 22.59 | $12.49 | 342900 |
| 2025-09-29 | 23.54 | $12.17 | 269100 |
| 2025-09-26 | 24.33 | $11.85 | 192600 |
| 2025-09-25 | 25.05 | $11.86 | 296000 |
| 2025-09-24 | 25.82 | $12.04 | 333400 |
| 2025-09-23 | 26.82 | $12.34 | 261100 |
| 2025-09-22 | 27.67 | $12.02 | 364100 |
| 2025-09-19 | 28.36 | $11.40 | 406200 |
| 2025-09-18 | 28.57 | $11.50 | 262600 |
| 2025-09-17 | 28.78 | $10.90 | 307800 |
| 2025-09-16 | 28.95 | $11.23 | 331800 |
| 2025-09-15 | 28.95 | $11.03 | 736800 |
| 2025-09-12 | 28.90 | $11.15 | 307400 |
| 2025-09-11 | 28.98 | $11.28 | 357100 |
| 2025-09-10 | 29.07 | $11.12 | 385300 |
| 2025-09-09 | 29.05 | $11.04 | 401700 |
| 2025-09-08 | 29.02 | $11.39 | 642800 |
| 2025-09-05 | 29.10 | $11.62 | 632400 |
| 2025-09-04 | 29.32 | $12.11 | 471500 |
| 2025-09-03 | 29.71 | $12.11 | 716100 |
| 2025-09-02 | 30.12 | $12.38 | 923100 |
| 2025-08-29 | 30.60 | $12.95 | 710200 |
| 2025-08-28 | 31.36 | $13.42 | 405900 |
| 2025-08-27 | 32.40 | $13.42 | 448200 |
| 2025-08-26 | 33.55 | $13.94 | 652000 |
| 2025-08-25 | 34.71 | $13.25 | 967800 |
| 2025-08-22 | 35.90 | $14.23 | 673700 |
| 2025-08-21 | 37.27 | $13.54 | 390400 |
| 2025-08-20 | 38.33 | $13.22 | 825200 |
| 2025-08-19 | 39.28 | $13.09 | 958200 |
| 2025-08-18 | 40.60 | $14.21 | 1.0M |
| 2025-08-15 | 42.14 | $13.68 | 2.0M |
| 2025-08-14 | 43.76 | $13.51 | 3.6M |
| 2025-08-13 | 45.48 | $19.73 | 818700 |
| 2025-08-12 | 45.14 | $19.48 | 1.1M |
| 2025-08-11 | 44.93 | $18.51 | 2.0M |
| 2025-08-08 | 44.85 | $17.66 | 529000 |
| 2025-08-07 | 45.27 | $16.56 | 465900 |
| 2025-08-06 | 45.96 | $17.11 | 380200 |
| 2025-08-05 | 46.07 | $17.44 | 646400 |
| 2025-08-04 | 46.08 | $17.46 | 906000 |
| 2025-08-01 | 46.30 | $15.51 | 589600 |
| 2025-07-31 | 47.40 | $15.54 | 270300 |
| 2025-07-30 | 47.93 | $15.21 | 202800 |
| 2025-07-29 | 48.65 | $15.05 | 483900 |
| 2025-07-28 | 49.40 | $15.31 | 471400 |
| 2025-07-25 | 49.80 | $15.47 | 314900 |
| 2025-07-24 | 50.43 | $15.36 | 297700 |
| 2025-07-23 | 51.08 | $15.38 | 416300 |
| 2025-07-22 | 51.77 | $15.55 | 709900 |
| 2025-07-21 | 52.57 | $15.78 | 677100 |
| 2025-07-18 | 52.54 | $16.13 | 465200 |
| 2025-07-17 | 52.75 | $15.60 | 421800 |
| 2025-07-16 | 53.11 | $15.26 | 499400 |
| 2025-07-15 | 53.70 | $15.14 | 938500 |
| 2025-07-14 | 54.16 | $14.65 | 2.0M |
| 2025-07-11 | 54.86 | $13.52 | 1.1M |
| 2025-07-10 | 56.18 | $13.52 | 297100 |
| 2025-07-09 | 56.60 | $14.19 | 272600 |
| 2025-07-08 | 56.44 | $13.78 | 285500 |
| 2025-07-07 | 56.34 | $13.86 | 518400 |
| 2025-07-03 | 56.32 | $14.00 | 328300 |
| 2025-07-02 | 55.57 | $14.54 | 451300 |
| 2025-07-01 | 54.82 | $13.83 | 337800 |
| 2025-06-30 | 54.20 | $13.88 | 478400 |
| 2025-06-27 | 53.52 | $13.95 | 467200 |
| 2025-06-26 | 52.80 | $13.22 | 253800 |
| 2025-06-25 | 52.39 | $13.08 | 356300 |
| 2025-06-24 | 51.97 | $13.35 | 373700 |
| 2025-06-23 | 51.56 | $12.65 | 297900 |
| 2025-06-20 | 51.42 | $12.34 | 155400 |
| 2025-06-18 | 51.41 | $12.35 | 210400 |
| 2025-06-17 | 51.39 | $12.59 | 282600 |
| 2025-06-16 | 50.79 | $13.21 | 471200 |
| 2025-06-13 | 49.76 | $12.64 | 297200 |
| 2025-06-12 | 48.85 | $12.31 | 244800 |
| 2025-06-11 | 48.08 | $12.05 | 226300 |
| 2025-06-10 | 47.39 | $11.64 | 153400 |
| 2025-06-09 | 46.84 | $11.75 | 195500 |
| 2025-06-06 | 45.89 | $11.76 | 150800 |
| 2025-06-05 | 44.60 | $11.69 | 140400 |
| 2025-06-04 | 43.25 | $11.96 | 193000 |
| 2025-06-03 | 41.82 | $11.47 | 376800 |
| 2025-06-02 | 40.46 | $11.22 | 304200 |
| 2025-05-30 | 38.88 | $11.19 | 142500 |
| 2025-05-29 | 37.33 | $11.26 | 211700 |
| 2025-05-28 | 35.70 | $10.45 | 179600 |
| 2025-05-27 | 34.28 | $10.16 | 371100 |
| 2025-05-23 | 32.79 | $10.45 | 136300 |
| 2025-05-22 | 31.25 | $10.01 | 108200 |
| 2025-05-21 | 29.74 | $10.15 | 184300 |
| 2025-05-20 | 28.16 | $10.19 | 335700 |
| 2025-05-19 | 26.11 | $10.82 | 433900 |
| 2025-05-16 | 23.95 | $9.61 | 301300 |
| 2025-05-15 | 21.81 | $9.79 | 1.6M |
| 2025-05-14 | 19.55 | $7.35 | 178400 |
| 2025-05-13 | 19.19 | $7.41 | 70400 |
| 2025-05-12 | 18.86 | $7.03 | 54900 |
| 2025-05-09 | 19.18 | $6.87 | 34100 |
| 2025-05-08 | 19.63 | $6.99 | 32000 |
| 2025-05-07 | 20.11 | $6.70 | 20800 |
| 2025-05-06 | 21.02 | $6.66 | 61300 |
| 2025-05-05 | 21.98 | $6.88 | 33000 |
| 2025-05-02 | 22.63 | $7.10 | 69400 |
| 2025-05-01 | 23.14 | $6.93 | 20800 |
| 2025-04-30 | 23.87 | $6.74 | 40800 |
| 2025-04-29 | 24.94 | $6.93 | 61900 |
| 2025-04-28 | 25.91 | $6.79 | 43500 |
| 2025-04-25 | 27.15 | $6.71 | 22100 |
| 2025-04-24 | 28.53 | $6.70 | 48800 |
| 2025-04-23 | 29.97 | $6.65 | 173400 |
| 2025-04-22 | 31.40 | $6.03 | 58100 |
| 2025-04-21 | 31.83 | $5.92 | 54800 |
| 2025-04-17 | 32.25 | $6.09 | 50700 |
| 2025-04-16 | 32.81 | $5.91 | 41900 |
| 2025-04-15 | 33.17 | $6.01 | 47600 |
| 2025-04-14 | 33.54 | $5.96 | 68200 |
| 2025-04-11 | 33.72 | $5.83 | 52100 |
| 2025-04-10 | 33.71 | $5.78 | 71400 |
| 2025-04-09 | 33.70 | $6.07 | 114900 |
| 2025-04-08 | 33.69 | $5.60 | 111900 |
| 2025-04-07 | 33.49 | $5.68 | 200500 |
| 2025-04-04 | 32.92 | $5.72 | 199300 |
| 2025-04-03 | 32.54 | $6.09 | 106300 |
| 2025-04-02 | 32.55 | $6.61 | 58700 |
| 2025-04-01 | 32.82 | $6.42 | 60900 |
| 2025-03-31 | 32.67 | $6.29 | 91400 |
| 2025-03-28 | 32.56 | $6.50 | 86800 |
| 2025-03-27 | 32.67 | $6.71 | 41400 |
| 2025-03-26 | 33.04 | $6.73 | 28900 |
| 2025-03-25 | 33.46 | $6.87 | 71800 |
| 2025-03-24 | 34.06 | $6.90 | 69000 |
| 2025-03-21 | 34.40 | $6.65 | 79300 |
| 2025-03-20 | 34.73 | $6.98 | 70200 |
| 2025-03-19 | 35.34 | $7.10 | 69500 |
| 2025-03-18 | 35.98 | $6.90 | 67500 |
| 2025-03-17 | 36.30 | $6.89 | 72400 |
| 2025-03-14 | 36.64 | $6.66 | 106500 |
| 2025-03-13 | 36.76 | $6.42 | 87100 |
| 2025-03-12 | 36.59 | $6.56 | 139900 |
| 2025-03-11 | 36.46 | $6.55 | 93600 |
| 2025-03-10 | 36.20 | $6.41 | 170200 |
| 2025-03-07 | 35.93 | $6.65 | 179100 |
| 2025-03-06 | 35.70 | $6.72 | 115100 |
| 2025-03-05 | 35.60 | $6.87 | 167700 |
| 2025-03-04 | 35.52 | $6.67 | 344800 |
| 2025-03-03 | 35.19 | $6.70 | 221400 |
| 2025-02-28 | 34.98 | $7.14 | 150300 |
| 2025-02-27 | 34.98 | $7.07 | 217700 |
| 2025-02-26 | 35.01 | $7.17 | 287700 |
| 2025-02-25 | 35.08 | $7.29 | 234100 |
| 2025-02-24 | 35.19 | $7.45 | 338800 |
| 2025-02-21 | 35.45 | $7.92 | 284700 |
| 2025-02-20 | 36.00 | $8.24 | 186600 |
| 2025-02-19 | 36.81 | $8.59 | 266800 |
| 2025-02-18 | 37.65 | $8.27 | 536400 |
| 2025-02-14 | 38.44 | $8.63 | 1.4M |
| 2025-02-13 | 39.27 | $10.59 | 291700 |
| 2025-02-12 | 39.99 | $11.14 | 114700 |
| 2025-02-11 | 40.36 | $10.92 | 179200 |
| 2025-02-10 | 40.94 | $10.74 | 222600 |
| 2025-02-07 | 41.35 | $11.03 | 119200 |
| 2025-02-06 | 41.36 | $11.27 | 236800 |
| 2025-02-05 | 40.99 | $11.91 | 259400 |
| 2025-02-04 | 40.27 | $11.37 | 228500 |
| 2025-02-03 | 39.74 | $11.42 | 294700 |
| 2025-01-31 | 39.18 | $11.67 | 436300 |
| 2025-01-30 | 38.15 | $11.10 | 147600 |
| 2025-01-29 | 37.48 | $11.10 | 122700 |
| 2025-01-28 | 36.90 | $11.12 | 194100 |
| 2025-01-27 | 36.29 | $11.06 | 333500 |
| 2025-01-24 | 35.73 | $11.14 | 268800 |
| 2025-01-23 | 33.75 | $11.24 | 417300 |
| 2025-01-22 | 31.72 | $10.65 | 360400 |
| 2025-01-21 | 29.74 | $10.81 | 587500 |
| 2025-01-17 | 27.66 | $10.29 | 283400 |
| 2025-01-16 | 25.84 | $10.17 | 574800 |
| 2025-01-15 | 24.00 | $8.94 | 181800 |
| 2025-01-14 | 23.40 | $8.86 | 202500 |
| 2025-01-13 | 22.86 | $8.49 | 98800 |
| 2025-01-10 | 22.96 | $8.45 | 120700 |
| 2025-01-08 | 23.08 | $8.50 | 149000 |
| 2025-01-07 | 23.19 | $8.52 | 186800 |
| 2025-01-06 | 23.03 | $8.49 | 251900 |
| 2025-01-03 | 22.87 | $8.70 | 212400 |
| 2025-01-02 | 22.18 | $8.64 | 226600 |
| 2024-12-31 | 21.44 | $8.54 | 241200 |
| 2024-12-30 | 20.69 | $8.55 | 255800 |
| 2024-12-27 | 19.86 | $8.75 | 312300 |
| 2024-12-26 | 18.66 | $8.75 | 494500 |
| 2024-12-24 | 17.41 | $8.38 | 258800 |
| 2024-12-23 | 16.81 | $8.00 | 184100 |
| 2024-12-20 | 16.45 | $8.15 | 526600 |
| 2024-12-19 | 16.07 | $7.50 | 61700 |
| 2024-12-18 | 15.99 | $7.40 | 93900 |
| 2024-12-17 | 15.98 | $7.86 | 35000 |
| 2024-12-16 | 16.38 | $7.87 | 43700 |
| 2024-12-13 | 16.80 | $7.64 | 31600 |
| 2024-12-12 | 17.33 | $7.63 | 15100 |
| 2024-12-11 | 18.17 | $7.74 | 25700 |
| 2024-12-10 | 18.99 | $7.60 | 47700 |
| 2024-12-09 | 19.94 | $7.76 | 26600 |
| 2024-12-06 | 20.29 | $7.90 | 40500 |
| 2024-12-05 | 20.41 | $7.84 | 51400 |
| 2024-12-04 | 20.55 | $7.89 | 37300 |
| 2024-12-03 | 20.16 | $7.90 | 39900 |
| 2024-12-02 | 19.75 | $7.90 | 171500 |
| 2024-11-29 | 19.32 | $7.76 | 72200 |
| 2024-11-27 | 19.14 | $7.74 | 22800 |
| 2024-11-26 | 18.98 | $7.72 | 12500 |
| 2024-11-25 | 18.91 | $7.71 | 57500 |
| 2024-11-22 | 18.84 | $7.70 | 199800 |
| 2024-11-21 | 19.01 | $7.47 | 68200 |
| 2024-11-20 | 19.19 | $7.72 | 30100 |
| 2024-11-19 | 19.53 | $7.46 | 38700 |
| 2024-11-18 | 20.40 | $7.53 | 60600 |
| 2024-11-15 | 21.33 | $7.50 | 68700 |
| 2024-11-14 | 22.41 | $7.60 | 115700 |
| 2024-11-13 | 22.72 | $7.73 | 89200 |
| 2024-11-12 | 22.20 | $7.70 | 152300 |
| 2024-11-11 | 21.81 | $7.53 | 88400 |
| 2024-11-08 | 21.61 | $7.47 | 47300 |
| 2024-11-07 | 21.49 | $7.48 | 57300 |
| 2024-11-06 | 21.54 | $7.36 | 34500 |
| 2024-11-05 | 22.02 | $7.35 | 11900 |
| 2024-11-04 | 21.98 | $7.30 | 62100 |
| 2024-11-01 | 22.00 | $7.25 | 43100 |
| 2024-10-31 | 21.47 | $7.30 | 166300 |
| 2024-10-30 | 21.17 | $7.17 | 15200 |
| 2024-10-29 | 21.05 | $7.20 | 8600 |
| 2024-10-28 | 20.98 | $7.22 | 30300 |
| 2024-10-25 | 20.91 | $7.19 | 16100 |
| 2024-10-24 | 20.83 | $7.20 | 14100 |
| 2024-10-23 | 20.82 | $7.19 | 16000 |
| 2024-10-22 | 20.81 | $7.22 | 17800 |
| 2024-10-21 | 20.80 | $7.22 | 58000 |
| 2024-10-18 | 20.48 | $7.33 | 37900 |
| 2024-10-17 | 19.66 | $7.34 | 19800 |
| 2024-10-16 | 18.87 | $7.34 | 116000 |
| 2024-10-15 | 18.06 | $7.18 | 28900 |
| 2024-10-14 | 17.45 | $7.13 | 51200 |
| 2024-10-11 | 16.82 | $7.16 | 229900 |
| 2024-10-10 | 16.15 | $6.98 | 32800 |
| 2024-10-09 | 15.81 | $6.90 | 15200 |
| 2024-10-08 | 15.65 | $6.89 | 30500 |
| 2024-10-07 | 15.43 | $6.70 | 51800 |
| 2024-10-04 | 15.46 | $6.64 | 28700 |
| 2024-10-03 | 15.72 | $6.28 | 26700 |
| 2024-10-02 | 16.27 | $6.19 | 51000 |
| 2024-10-01 | 16.85 | $6.29 | 12100 |
| 2024-09-30 | 17.66 | $6.52 | 16900 |
| 2024-09-27 | 18.11 | $6.61 | 23700 |
| 2024-09-26 | 18.59 | $6.40 | 23000 |
| 2024-09-25 | 19.34 | $6.36 | 10600 |
| 2024-09-24 | 20.02 | $6.29 | 28000 |
| 2024-09-23 | 20.73 | $6.35 | 30200 |
| 2024-09-20 | 21.60 | $6.42 | 34000 |
| 2024-09-19 | 22.57 | $6.48 | 25100 |
| 2024-09-18 | 23.70 | $6.47 | 30600 |
| 2024-09-17 | 24.86 | $6.73 | 36700 |
| 2024-09-16 | 25.52 | $6.87 | 10300 |
| 2024-09-13 | 26.05 | $6.84 | 32300 |
| 2024-09-12 | 26.61 | $6.80 | 40800 |
| 2024-09-11 | 27.27 | $6.66 | 33700 |
| 2024-09-10 | 28.28 | $6.70 | 11300 |
| 2024-09-09 | 29.17 | $6.78 | 62500 |
| 2024-09-06 | 30.14 | $6.43 | 42800 |
| 2024-09-05 | 31.26 | $6.71 | 21200 |
| 2024-09-04 | 31.43 | $6.94 | 10000 |
| 2024-09-03 | 31.18 | $7.01 | 86800 |
| 2024-08-30 | 30.51 | $7.02 | 111600 |
| 2024-08-29 | 29.67 | $7.00 | 30000 |
| 2024-08-28 | 29.13 | $7.06 | 24400 |
| 2024-08-27 | 28.59 | $6.92 | 16800 |
| 2024-08-26 | 28.02 | $7.00 | 35000 |
| 2024-08-23 | 27.25 | $6.92 | 38100 |
| 2024-08-22 | 26.44 | $6.91 | 18100 |
| 2024-08-21 | 25.61 | $6.95 | 36500 |
| 2024-08-20 | 24.68 | $6.88 | 10100 |
| 2024-08-19 | 23.94 | $6.86 | 21900 |
| 2024-08-16 | 23.17 | $7.00 | 45200 |
| 2024-08-15 | 22.35 | $6.70 | 54600 |
| 2024-08-14 | 21.50 | $6.92 | 82300 |
| 2024-08-13 | 20.59 | $6.52 | 66200 |
| 2024-08-12 | 20.06 | $6.49 | 35300 |
| 2024-08-09 | 19.31 | $6.76 | 64500 |
| 2024-08-08 | 18.52 | $6.15 | 27900 |
| 2024-08-07 | 18.10 | $6.42 | 43000 |
| 2024-08-06 | 17.42 | $6.26 | 35500 |
| 2024-08-05 | 16.76 | $6.39 | 77400 |
| 2024-08-02 | 16.06 | $6.53 | 96600 |
| 2024-08-01 | 14.66 | $6.77 | 195900 |
| 2024-07-31 | 12.96 | $6.19 | 35200 |
| 2024-07-30 | 12.41 | $6.08 | 23600 |
| 2024-07-29 | 12.22 | $6.19 | 26900 |
| 2024-07-26 | 11.63 | $6.27 | 48100 |
| 2024-07-25 | 11.01 | $5.85 | 21800 |
| 2024-07-24 | 11.06 | $5.73 | 42100 |
| 2024-07-23 | 11.12 | $5.92 | 21500 |
| 2024-07-22 | 11.15 | $5.77 | 45400 |
| 2024-07-19 | 11.37 | $5.38 | 20500 |
| 2024-07-18 | 11.31 | $5.35 | 28200 |
| 2024-07-17 | 11.41 | $5.47 | 56700 |
| 2024-07-16 | 11.27 | $5.65 | 33300 |
| 2024-07-15 | 11.65 | $5.76 | 30600 |
| 2024-07-12 | 12.13 | $6.12 | 25900 |
| 2024-07-11 | 12.63 | $5.85 | 20800 |
| 2024-07-10 | 12.70 | $5.45 | 22400 |
| 2024-07-09 | 12.27 | $5.61 | 12100 |
| 2024-07-08 | 12.05 | $5.56 | 18600 |
| 2024-07-05 | 11.83 | $5.65 | 28500 |
| 2024-07-03 | 11.59 | $5.66 | 9300 |
| 2024-07-02 | 11.54 | $5.89 | 30000 |
| 2024-07-01 | 11.64 | $5.80 | 17000 |
| 2024-06-28 | 11.89 | $6.00 | 10000 |
| 2024-06-27 | 12.45 | $6.08 | 20100 |
| 2024-06-26 | 12.98 | $6.00 | 11800 |
| 2024-06-25 | 13.39 | $6.11 | 25000 |
| 2024-06-24 | 13.85 | $6.10 | 22600 |
| 2024-06-21 | 14.56 | $6.34 | 31200 |
| 2024-06-20 | 15.30 | $6.09 | 20700 |
| 2024-06-18 | 16.07 | $6.37 | 38100 |
| 2024-06-17 | 16.88 | $6.10 | 45000 |
| 2024-06-14 | 17.54 | $6.24 | 79000 |
| 2024-06-13 | 18.20 | $6.30 | 49300 |
| 2024-06-12 | 19.00 | $6.30 | 24800 |
| 2024-06-11 | 19.55 | $6.48 | 29100 |
| 2024-06-10 | 20.13 | $6.22 | 28600 |
| 2024-06-07 | 21.05 | $6.30 | 21300 |
| 2024-06-06 | 21.91 | $6.46 | 22600 |
| 2024-06-05 | 22.67 | $6.39 | 36600 |
| 2024-06-04 | 23.50 | $6.31 | 36400 |
| 2024-06-03 | 24.64 | $6.36 | 38000 |
| 2024-05-31 | 25.83 | $6.27 | 56500 |
| 2024-05-30 | 26.92 | $6.56 | 39200 |
| 2024-05-29 | 27.87 | $6.31 | 32500 |
| 2024-05-28 | 29.17 | $6.29 | 91800 |
| 2024-05-24 | 30.49 | $6.39 | 742700 |
| 2024-05-23 | 31.88 | $4.99 | 91800 |
| 2024-05-22 | 31.22 | $5.23 | 34900 |
| 2024-05-21 | 30.87 | $5.64 | 61500 |
| 2024-05-20 | 30.50 | $5.30 | 42500 |
| 2024-05-17 | 29.45 | $5.28 | 43600 |
| 2024-05-16 | 28.49 | $5.41 | 44200 |
| 2024-05-15 | 27.71 | $5.51 | 76100 |
| 2024-05-14 | 26.77 | $5.35 | 81800 |
| 2024-05-13 | 25.79 | $5.52 | 79600 |
| 2024-05-10 | 24.97 | $6.25 | 29300 |
| 2024-05-09 | 25.41 | $6.41 | 16500 |
| 2024-05-08 | 26.22 | $6.45 | 10400 |
| 2024-05-07 | 27.18 | $6.61 | 19000 |
| 2024-05-06 | 28.19 | $6.44 | 24600 |
| 2024-05-03 | 28.93 | $6.25 | 19600 |
| 2024-05-02 | 29.83 | $6.64 | 29600 |
| 2024-05-01 | 31.20 | $6.43 | 8200 |
| 2024-04-30 | 32.06 | $6.48 | 20500 |
| 2024-04-29 | 33.15 | $6.62 | 57100 |
| 2024-04-26 | 34.44 | $6.46 | 27200 |
| 2024-04-25 | 34.76 | $6.41 | 8200 |
| 2024-04-24 | 35.28 | $6.63 | 11900 |
| 2024-04-23 | 35.59 | $6.45 | 32100 |
| 2024-04-22 | 35.91 | $6.38 | 19800 |
| 2024-04-19 | 35.71 | $6.52 | 18000 |
| 2024-04-18 | 35.67 | $6.67 | 39000 |
| 2024-04-17 | 35.75 | $6.52 | 21400 |
| 2024-04-16 | 35.65 | $6.50 | 18800 |
| 2024-04-15 | 34.58 | $6.42 | 31200 |
| 2024-04-12 | 33.48 | $6.73 | 21900 |
| 2024-04-11 | 32.64 | $6.61 | 34100 |
| 2024-04-10 | 31.76 | $6.69 | 54500 |
| 2024-04-09 | 30.96 | $7.14 | 22300 |
| 2024-04-08 | 30.71 | $7.06 | 50000 |
| 2024-04-05 | 30.49 | $7.28 | 18400 |
| 2024-04-04 | 30.64 | $7.36 | 45900 |
| 2024-04-03 | 31.11 | $7.44 | 36300 |
| 2024-04-02 | 31.76 | $7.60 | 48000 |
| 2024-04-01 | 32.44 | $7.42 | 53400 |
| 2024-03-28 | 32.62 | $7.32 | 24300 |
| 2024-03-27 | 32.39 | $7.10 | 31000 |
| 2024-03-26 | 31.89 | $7.24 | 62500 |
| 2024-03-25 | 31.32 | $7.10 | 75900 |
| 2024-03-22 | 30.71 | $7.42 | 24800 |
| 2024-03-21 | 30.69 | $7.52 | 15400 |
| 2024-03-20 | 31.12 | $7.53 | 48900 |
| 2024-03-19 | 31.50 | $7.53 | 38200 |
| 2024-03-18 | 32.30 | $7.70 | 60300 |
| 2024-03-15 | 33.52 | $7.61 | 228600 |
| 2024-03-14 | 34.81 | $8.10 | 21000 |
| 2024-03-13 | 34.90 | $8.13 | 37800 |
| 2024-03-12 | 35.00 | $8.15 | 42400 |
| 2024-03-11 | 35.13 | $8.20 | 37900 |
| 2024-03-08 | 34.92 | $8.24 | 8200 |
| 2024-03-07 | 34.70 | $8.25 | 33500 |
| 2024-03-06 | 34.56 | $8.24 | 37900 |
| 2024-03-05 | 34.14 | $8.30 | 71600 |
| 2024-03-04 | 33.70 | $8.20 | 62900 |
| 2024-03-01 | 33.53 | $8.15 | 24100 |
| 2024-02-29 | 33.54 | $8.13 | 26700 |
| 2024-02-28 | 33.55 | $8.14 | 18500 |
| 2024-02-27 | 33.55 | $8.18 | 33600 |
| 2024-02-26 | 33.46 | $8.20 | 66000 |
| 2024-02-23 | 33.33 | $8.20 | 42900 |
| 2024-02-22 | 33.18 | $8.12 | 50500 |
| 2024-02-21 | 32.95 | $8.30 | 82900 |
| 2024-02-20 | 32.32 | $8.48 | 141100 |
| 2024-02-16 | 31.48 | $8.14 | 62100 |
| 2024-02-15 | 31.35 | $8.14 | 90300 |
| 2024-02-14 | 31.22 | $8.15 | 108300 |
| 2024-02-13 | 30.85 | $8.15 | 265400 |
| 2024-02-12 | 30.67 | $8.06 | 41900 |
| 2024-02-09 | 31.14 | $8.19 | 29700 |
| 2024-02-08 | 31.63 | $8.24 | 9400 |
| 2024-02-07 | 31.80 | $8.19 | 18700 |
| 2024-02-06 | 31.97 | $8.24 | 69300 |
| 2024-02-05 | 32.15 | $8.07 | 59900 |
| 2024-02-02 | 32.34 | $8.19 | 36900 |
| 2024-02-01 | 31.91 | $8.19 | 19200 |
| 2024-01-31 | 31.52 | $8.14 | 14300 |
| 2024-01-30 | 31.22 | $8.14 | 5400 |
| 2024-01-29 | 30.78 | $8.21 | 9900 |
| 2024-01-26 | 30.31 | $8.09 | 17500 |
| 2024-01-25 | 29.89 | $8.09 | 3700 |
| 2024-01-24 | 29.44 | $8.07 | 10000 |
| 2024-01-23 | 28.91 | $8.10 | 18000 |
| 2024-01-22 | 28.17 | $8.14 | 25600 |
| 2024-01-19 | 27.46 | $8.12 | 11100 |
| 2024-01-18 | 26.65 | $8.12 | 23700 |
| 2024-01-17 | 25.80 | $8.18 | 11600 |
| 2024-01-16 | 25.17 | $8.13 | 8800 |
| 2024-01-12 | 24.48 | $8.19 | 15100 |
| 2024-01-11 | 24.02 | $8.20 | 22800 |
| 2024-01-10 | 23.54 | $8.02 | 6700 |
| 2024-01-09 | 23.51 | $7.97 | 10200 |
| 2024-01-08 | 23.46 | $8.08 | 11200 |
| 2024-01-05 | 23.05 | $8.10 | 18700 |
| 2024-01-04 | 22.47 | $8.27 | 21400 |
| 2024-01-03 | 21.91 | $8.29 | 8000 |
| 2024-01-02 | 20.80 | $8.45 | 10900 |
| 2023-12-29 | 19.16 | $8.53 | 18500 |
| 2023-12-28 | 17.40 | $8.47 | 61400 |
| 2023-12-27 | 15.68 | $8.26 | 20000 |
| 2023-12-26 | 13.97 | $8.51 | 47500 |
| 2023-12-22 | 12.17 | $8.15 | 54100 |
| 2023-12-21 | 10.62 | $8.25 | 221600 |
| 2023-12-20 | 8.82 | $8.00 | 45100 |
| 2023-12-19 | 8.46 | $7.60 | 17700 |
| 2023-12-18 | 8.89 | $7.46 | 16100 |
| 2023-12-15 | 8.82 | $7.32 | 12600 |
| 2023-12-14 | 8.53 | $7.52 | 14300 |
| 2023-12-13 | 8.37 | $7.71 | 11000 |
| 2023-12-12 | 8.54 | $7.76 | 3500 |
| 2023-12-11 | 8.39 | $7.76 | 9300 |
| 2023-12-08 | 8.23 | $7.72 | 8500 |
| 2023-12-07 | 8.18 | $7.68 | 3000 |
| 2023-12-06 | 8.43 | $7.69 | 9000 |
| 2023-12-05 | 8.70 | $7.63 | 10000 |
| 2023-12-04 | 8.97 | $7.61 | 6200 |
| 2023-12-01 | 9.43 | $7.50 | 11700 |
| 2023-11-30 | 9.81 | $7.40 | 14000 |
| 2023-11-29 | 10.22 | $7.59 | 9800 |
| 2023-11-28 | 10.63 | $7.54 | 14700 |
| 2023-11-27 | 11.16 | $7.46 | 12300 |
| 2023-11-24 | 11.72 | $7.49 | 8300 |
| 2023-11-22 | 11.93 | $7.49 | 13400 |
| 2023-11-21 | 12.15 | $7.45 | 14200 |
| 2023-11-20 | 11.87 | $7.29 | 51800 |
| 2023-11-17 | 11.57 | $7.51 | 77800 |
| 2023-11-16 | 12.11 | $7.99 | 26100 |
| 2023-11-15 | 11.94 | $7.89 | 15300 |
| 2023-11-14 | 12.03 | $7.85 | 9200 |
| 2023-11-13 | 12.11 | $7.90 | 10700 |
| 2023-11-10 | 11.33 | $7.66 | 6100 |
| 2023-11-09 | 10.87 | $7.74 | 5800 |
| 2023-11-08 | 10.34 | $7.75 | 7200 |
| 2023-11-07 | 9.79 | $7.74 | 11900 |
| 2023-11-06 | 8.99 | $7.77 | 33800 |
| 2023-11-03 | 8.40 | $7.32 | 6300 |
| 2023-11-02 | 8.71 | $7.30 | 2200 |
| 2023-11-01 | 8.85 | $7.28 | 3600 |
| 2023-10-31 | 9.00 | $7.29 | 11000 |
| 2023-10-30 | 8.94 | $7.29 | 3600 |
| 2023-10-27 | 9.36 | $7.07 | 5500 |
| 2023-10-26 | 9.80 | $7.15 | 5200 |
| 2023-10-25 | 10.29 | $7.19 | 4000 |
| 2023-10-24 | 10.10 | $7.16 | 26000 |
| 2023-10-23 | 9.89 | $7.12 | 6500 |
| 2023-10-20 | 9.52 | $7.21 | 15400 |
| 2023-10-19 | 9.53 | $7.29 | 8300 |
| 2023-10-18 | 9.17 | $7.35 | 5000 |
| 2023-10-17 | 8.90 | $7.53 | 12300 |
| 2023-10-16 | 9.16 | $7.42 | 16800 |
| 2023-10-13 | 9.44 | $7.33 | 7000 |
| 2023-10-12 | 9.73 | $7.70 | 7300 |
| 2023-10-11 | 10.00 | $7.57 | 5900 |
| 2023-10-10 | 10.07 | $7.65 | 11500 |
| 2023-10-09 | 9.95 | $7.74 | 5400 |
| 2023-10-06 | 9.84 | $7.63 | 7900 |
| 2023-10-05 | 9.94 | $7.46 | 20600 |
| 2023-10-04 | 10.05 | $7.46 | 24300 |
| 2023-10-03 | 10.55 | $7.41 | 6100 |
| 2023-10-02 | 10.83 | $7.62 | 5700 |
| 2023-09-29 | 10.72 | $7.60 | 13100 |
| 2023-09-28 | 10.60 | $7.44 | 33400 |
| 2023-09-27 | 11.16 | $7.56 | 9900 |
| 2023-09-26 | 11.74 | $7.59 | 19500 |
| 2023-09-25 | 11.96 | $7.58 | 24000 |
| 2023-09-22 | 12.48 | $7.81 | 19400 |
| 2023-09-21 | 12.88 | $7.81 | 28400 |
| 2023-09-20 | 13.05 | $7.80 | 40400 |
| 2023-09-19 | 13.12 | $7.91 | 27900 |
| 2023-09-18 | 13.14 | $7.95 | 30800 |
| 2023-09-15 | 13.18 | $7.98 | 116400 |
| 2023-09-14 | 13.22 | $7.54 | 30900 |
| 2023-09-13 | 13.68 | $7.45 | 28900 |
| 2023-09-12 | 13.90 | $7.46 | 18100 |
| 2023-09-11 | 13.96 | $7.56 | 27800 |
| 2023-09-08 | 14.03 | $7.58 | 27100 |
| 2023-09-07 | 14.47 | $7.72 | 37500 |
| 2023-09-06 | 14.94 | $7.85 | 17200 |
| 2023-09-05 | 15.49 | $8.01 | 28900 |
| 2023-09-01 | 15.56 | $8.10 | 18100 |
| 2023-08-31 | 15.03 | $8.03 | 29000 |
| 2023-08-30 | 15.11 | $7.97 | 19600 |
| 2023-08-29 | 15.18 | $7.95 | 16100 |
| 2023-08-28 | 15.26 | $8.00 | 8700 |
| 2023-08-25 | 15.48 | $7.92 | 4000 |
| 2023-08-24 | 15.70 | $8.15 | 6200 |
| 2023-08-23 | 15.42 | $8.25 | 7800 |
| 2023-08-22 | 15.12 | $8.15 | 8500 |
| 2023-08-21 | 15.08 | $8.22 | 28100 |
| 2023-08-18 | 15.03 | $8.17 | 25700 |
| 2023-08-17 | 15.10 | $8.12 | 5300 |
| 2023-08-16 | 15.48 | $8.04 | 10300 |
| 2023-08-15 | 15.88 | $7.95 | 21900 |
| 2023-08-14 | 16.36 | $8.01 | 44800 |
| 2023-08-11 | 16.48 | $8.11 | 23100 |
| 2023-08-10 | 16.47 | $8.24 | 56500 |
| 2023-08-09 | 16.22 | $8.08 | 16400 |
| 2023-08-08 | 16.13 | $8.13 | 36200 |
| 2023-08-07 | 15.88 | $8.00 | 25400 |
| 2023-08-04 | 15.95 | $7.86 | 16900 |
| 2023-08-03 | 16.02 | $7.91 | 7500 |
| 2023-08-02 | 16.35 | $8.08 | 10100 |
| 2023-08-01 | 16.24 | $8.20 | 18700 |
| 2023-07-31 | 16.11 | $7.89 | 24400 |
| 2023-07-28 | 16.27 | $8.04 | 24800 |
| 2023-07-27 | 16.43 | $7.86 | 17800 |
| 2023-07-26 | 16.80 | $7.93 | 8000 |
| 2023-07-25 | 16.91 | $8.19 | 14500 |
| 2023-07-24 | 16.81 | $7.93 | 25900 |
| 2023-07-21 | 16.79 | $7.83 | 18200 |
| 2023-07-20 | 16.35 | $7.88 | 18200 |
| 2023-07-19 | 15.89 | $7.74 | 18000 |
| 2023-07-18 | 15.80 | $7.53 | 66700 |
| 2023-07-17 | 15.73 | $7.79 | 37200 |
| 2023-07-14 | 14.79 | $7.70 | 118100 |
| 2023-07-13 | 14.28 | $7.34 | 118700 |
| 2023-07-12 | 14.27 | $7.26 | 108500 |
| 2023-07-11 | 14.53 | $7.25 | 31000 |
| 2023-07-10 | 14.56 | $7.16 | 39800 |
| 2023-07-07 | 14.60 | $7.10 | 4000 |
| 2023-07-06 | 15.34 | $7.13 | 3600 |
| 2023-07-05 | 15.80 | $7.02 | 7500 |
| 2023-07-03 | 16.28 | $7.15 | 2600 |
| 2023-06-30 | 16.93 | $7.17 | 42900 |
| 2023-06-29 | 17.49 | $6.81 | 39700 |
| 2023-06-28 | 17.52 | $6.99 | 14300 |
| 2023-06-27 | 18.15 | $6.98 | 6400 |
| 2023-06-26 | 18.64 | $6.85 | 10200 |
| 2023-06-23 | 19.14 | $7.00 | 10000 |
| 2023-06-22 | 19.84 | $7.13 | 8100 |
| 2023-06-21 | 20.27 | $7.35 | 6300 |
| 2023-06-20 | 20.72 | $7.02 | 16300 |
| 2023-06-16 | 21.19 | $7.29 | 20900 |
| 2023-06-15 | 22.26 | $7.19 | 8500 |
| 2023-06-14 | 23.14 | $7.20 | 11400 |
| 2023-06-13 | 24.07 | $6.96 | 15100 |
| 2023-06-12 | 25.09 | $6.84 | 10200 |
| 2023-06-09 | 25.37 | $6.57 | 23300 |
| 2023-06-08 | 25.88 | $6.62 | 8200 |
| 2023-06-07 | 26.55 | $6.69 | 4300 |
| 2023-06-06 | 27.24 | $6.82 | 2900 |
| 2023-06-05 | 28.23 | $6.89 | 16400 |
| 2023-06-02 | 29.26 | $6.71 | 22900 |
| 2023-06-01 | 30.11 | $6.68 | 5800 |
| 2023-05-31 | 30.43 | $6.56 | 13600 |
| 2023-05-30 | 30.87 | $6.81 | 5300 |
| 2023-05-26 | 31.72 | $6.87 | 15200 |
| 2023-05-25 | 32.45 | $6.53 | 6100 |
| 2023-05-24 | 32.47 | $6.66 | 5100 |
| 2023-05-23 | 32.50 | $6.80 | 3100 |
| 2023-05-22 | 32.56 | $6.72 | 5900 |
| 2023-05-19 | 32.74 | $6.73 | 10300 |
| 2023-05-18 | 32.94 | $6.98 | 3200 |
| 2023-05-17 | 33.16 | $7.01 | 10900 |
| 2023-05-16 | 33.71 | $7.07 | 10900 |
| 2023-05-15 | 34.69 | $7.23 | 39700 |
| 2023-05-12 | 35.73 | $7.17 | 24400 |
| 2023-05-11 | 36.67 | $6.37 | 9900 |
| 2023-05-10 | 36.72 | $6.56 | 3500 |
| 2023-05-09 | 37.09 | $6.75 | 23600 |
| 2023-05-08 | 37.59 | $6.53 | 28500 |
| 2023-05-05 | 37.84 | $6.67 | 5000 |
| 2023-05-04 | 37.98 | $6.48 | 11100 |
| 2023-05-03 | 38.25 | $6.64 | 19000 |
| 2023-05-02 | 38.74 | $6.79 | 17700 |
| 2023-05-01 | 39.24 | $6.56 | 18300 |
| 2023-04-28 | 39.17 | $6.45 | 23400 |
| 2023-04-27 | 39.10 | $6.12 | 23700 |
| 2023-04-26 | 37.75 | $6.35 | 3400 |
| 2023-04-25 | 36.54 | $6.39 | 9400 |
| 2023-04-24 | 35.31 | $6.70 | 4100 |
| 2023-04-21 | 34.35 | $6.80 | 7200 |
| 2023-04-20 | 33.01 | $6.64 | 8900 |
| 2023-04-19 | 31.64 | $6.75 | 17500 |
| 2023-04-18 | 30.19 | $6.79 | 19100 |
| 2023-04-17 | 28.96 | $6.99 | 16500 |
| 2023-04-14 | 27.94 | $7.19 | 19100 |
| 2023-04-13 | 26.87 | $7.28 | 18000 |
| 2023-04-12 | 26.12 | $7.32 | 44200 |
| 2023-04-11 | 25.33 | $7.51 | 15100 |
| 2023-04-10 | 25.12 | $7.56 | 4900 |
| 2023-04-06 | 24.97 | $7.60 | 17200 |
| 2023-04-05 | 24.62 | $7.11 | 25800 |
| 2023-04-04 | 23.52 | $7.34 | 19700 |
| 2023-04-03 | 22.80 | $7.48 | 30800 |
| 2023-03-31 | 21.82 | $7.34 | 34400 |
| 2023-03-30 | 20.74 | $7.50 | 11200 |
| 2023-03-29 | 19.77 | $7.44 | 32700 |
| 2023-03-28 | 18.88 | $7.68 | 9400 |
| 2023-03-27 | 18.31 | $7.67 | 6200 |
| 2023-03-24 | 17.44 | $7.62 | 16900 |
| 2023-03-23 | 16.41 | $7.22 | 26500 |
| 2023-03-22 | 15.32 | $7.57 | 3200 |
| 2023-03-21 | 14.96 | $7.80 | 21200 |
| 2023-03-20 | 15.11 | $7.79 | 24200 |
| 2023-03-17 | 15.05 | $7.78 | 12500 |
| 2023-03-16 | 15.35 | $7.81 | 14600 |
| 2023-03-15 | 15.63 | $7.85 | 20900 |
| 2023-03-14 | 15.92 | $7.78 | 20800 |
| 2023-03-13 | 16.28 | $7.75 | 13400 |
| 2023-03-10 | 16.30 | $7.77 | 9900 |
| 2023-03-09 | 16.24 | $7.78 | 13900 |
| 2023-03-08 | 16.17 | $7.78 | 6100 |
| 2023-03-07 | 16.18 | $7.78 | 10200 |
| 2023-03-06 | 16.05 | $7.81 | 4300 |
| 2023-03-03 | 16.03 | $7.82 | 9900 |
| 2023-03-02 | 16.01 | $7.75 | 11200 |
| 2023-03-01 | 15.99 | $7.94 | 11500 |
| 2023-02-28 | 16.07 | $7.81 | 18100 |
| 2023-02-27 | 15.93 | $7.79 | 18500 |
| 2023-02-24 | 15.58 | $7.75 | 39100 |
| 2023-02-23 | 15.22 | $7.81 | 27800 |
| 2023-02-22 | 14.83 | $7.78 | 8700 |
| 2023-02-21 | 14.21 | $7.85 | 18400 |
| 2023-02-17 | 13.57 | $7.77 | 26400 |
| 2023-02-16 | 12.88 | $7.85 | 159400 |
| 2023-02-15 | 11.95 | $7.75 | 32800 |
| 2023-02-14 | 10.97 | $8.31 | 17600 |
| 2023-02-13 | 11.42 | $8.52 | 3900 |
| 2023-02-10 | 11.98 | $8.59 | 4900 |
| 2023-02-09 | 12.58 | $8.59 | 13000 |
| 2023-02-08 | 13.21 | $8.87 | 8500 |
| 2023-02-07 | 12.73 | $8.84 | 14600 |
| 2023-02-06 | 12.36 | $8.70 | 14700 |
| 2023-02-03 | 12.07 | $8.72 | 64300 |
| 2023-02-02 | 11.76 | $8.20 | 20700 |
| 2023-02-01 | 12.32 | $8.20 | 11800 |
| 2023-01-31 | 12.57 | $8.32 | 6900 |
| 2023-01-30 | 13.00 | $8.34 | 3700 |
| 2023-01-27 | 13.41 | $8.55 | 7100 |
| 2023-01-26 | 13.67 | $8.65 | 7600 |
| 2023-01-25 | 13.43 | $8.66 | 5100 |
| 2023-01-24 | 13.23 | $8.56 | 6700 |
| 2023-01-23 | 12.96 | $8.63 | 8100 |
| 2023-01-20 | 12.67 | $8.78 | 9800 |
| 2023-01-19 | 12.37 | $8.36 | 6200 |
| 2023-01-18 | 12.73 | $8.49 | 9500 |
| 2023-01-17 | 12.81 | $8.59 | 33000 |
| 2023-01-13 | 12.63 | $8.54 | 8800 |
| 2023-01-12 | 13.28 | $8.48 | 21600 |
| 2023-01-11 | 13.68 | $8.19 | 4800 |
| 2023-01-10 | 14.07 | $8.16 | 14800 |
| 2023-01-09 | 14.48 | $8.06 | 7900 |
| 2023-01-06 | 14.92 | $8.15 | 1700 |
| 2023-01-05 | 15.02 | $8.10 | 8600 |
| 2023-01-04 | 14.95 | $8.10 | 6900 |
| 2023-01-03 | 14.97 | $8.10 | 4300 |
| 2022-12-30 | 15.07 | $8.22 | 7600 |
| 2022-12-29 | 15.17 | $8.19 | 16700 |
| 2022-12-28 | 14.75 | $8.20 | 14000 |
| 2022-12-27 | 14.62 | $8.25 | 5700 |
| 2022-12-23 | 14.58 | $8.41 | 2200 |
| 2022-12-22 | 14.55 | $8.33 | 13700 |
| 2022-12-21 | 14.29 | $8.35 | 29600 |
| 2022-12-20 | 14.50 | $8.43 | 20900 |
| 2022-12-19 | 14.48 | $8.33 | 31700 |
| 2022-12-16 | 14.18 | $8.33 | 67100 |
| 2022-12-15 | 13.90 | $8.39 | 19900 |
| 2022-12-14 | 13.61 | $8.59 | 23800 |
| 2022-12-13 | 13.47 | $8.54 | 3100 |
| 2022-12-12 | 12.84 | $8.41 | 9300 |
| 2022-12-09 | 12.18 | $8.30 | 10500 |
| 2022-12-08 | 11.84 | $8.26 | 20200 |
| 2022-12-07 | 10.86 | $8.33 | 23000 |
| 2022-12-06 | 9.93 | $8.91 | 9700 |
| 2022-12-05 | 9.95 | $8.85 | 16100 |
| 2022-12-02 | 9.99 | $9.18 | 10400 |
| 2022-12-01 | 10.46 | $9.22 | 25000 |
| 2022-11-30 | 10.96 | $9.20 | 19800 |
| 2022-11-29 | 11.48 | $9.26 | 14100 |
| 2022-11-28 | 12.00 | $9.31 | 18500 |
| 2022-11-25 | 12.54 | $9.40 | 6300 |
| 2022-11-23 | 12.46 | $9.45 | 18100 |
| 2022-11-22 | 12.35 | $9.50 | 19100 |
| 2022-11-21 | 12.24 | $9.39 | 18000 |
| 2022-11-18 | 12.19 | $9.50 | 60800 |
| 2022-11-17 | 12.14 | $9.15 | 13700 |
| 2022-11-16 | 12.77 | $9.05 | 12800 |
| 2022-11-15 | 13.18 | $8.85 | 15000 |
| 2022-11-14 | 13.27 | $8.79 | 11100 |
| 2022-11-11 | 13.35 | $8.80 | 4200 |
| 2022-11-10 | 13.52 | $8.86 | 10300 |
| 2022-11-09 | 13.78 | $8.88 | 6900 |
| 2022-11-08 | 14.11 | $8.99 | 25000 |
| 2022-11-07 | 14.15 | $8.78 | 24300 |
| 2022-11-04 | 14.09 | $8.98 | 18600 |
| 2022-11-03 | 14.20 | $8.70 | 30100 |
| 2022-11-02 | 14.31 | $8.95 | 9500 |
| 2022-11-01 | 15.03 | $9.35 | 28900 |
| 2022-10-31 | 15.13 | $9.50 | 34400 |
| 2022-10-28 | 15.22 | $9.38 | 17500 |
| 2022-10-27 | 15.41 | $9.29 | 4400 |
| 2022-10-26 | 15.74 | $9.39 | 88600 |
| 2022-10-25 | 16.05 | $9.14 | 21400 |
| 2022-10-24 | 16.62 | $8.88 | 3100 |
| 2022-10-21 | 16.84 | $8.97 | 16900 |
| 2022-10-20 | 17.07 | $8.80 | 10300 |
| 2022-10-19 | 17.85 | $8.70 | 18800 |
| 2022-10-18 | 18.75 | $8.48 | 29800 |
| 2022-10-17 | 19.56 | $8.57 | 19200 |
| 2022-10-14 | 20.41 | $8.71 | 16400 |
| 2022-10-13 | 21.32 | $8.62 | 14000 |
| 2022-10-12 | 22.43 | $8.58 | 21900 |
| 2022-10-11 | 23.57 | $8.37 | 24100 |
| 2022-10-10 | 24.59 | $8.66 | 28200 |
| 2022-10-07 | 25.31 | $8.70 | 14600 |
| 2022-10-06 | 25.99 | $8.84 | 16200 |
| 2022-10-05 | 26.38 | $9.00 | 31100 |
| 2022-10-04 | 26.80 | $8.83 | 10000 |
| 2022-10-03 | 27.39 | $8.66 | 24700 |
| 2022-09-30 | 28.15 | $8.63 | 76400 |
| 2022-09-29 | 28.69 | $9.04 | 77700 |
| 2022-09-28 | 28.45 | $9.00 | 34900 |
| 2022-09-27 | 28.21 | $9.00 | 47100 |
| 2022-09-26 | 27.85 | $9.05 | 88200 |
| 2022-09-23 | 27.48 | $9.03 | 86800 |
| 2022-09-22 | 27.09 | $9.01 | 43700 |
| 2022-09-21 | 26.82 | $9.00 | 64600 |
| 2022-09-20 | 26.28 | $9.00 | 27500 |
| 2022-09-19 | 25.62 | $9.00 | 225400 |
| 2022-09-16 | 24.90 | $8.78 | 227600 |
| 2022-09-15 | 24.38 | $8.37 | 59400 |
| 2022-09-14 | 24.10 | $8.25 | 73900 |
| 2022-09-13 | 23.80 | $8.01 | 98900 |
| 2022-09-12 | 23.49 | $8.60 | 67600 |
| 2022-09-09 | 22.24 | $9.00 | 121000 |
| 2022-09-08 | 20.95 | $8.94 | 98200 |
| 2022-09-07 | 19.66 | $8.59 | 934100 |
| 2022-09-06 | 18.31 | $8.10 | 118500 |
| 2022-09-02 | 17.45 | $7.75 | 40300 |
| 2022-09-01 | 16.98 | $7.60 | 65800 |
| 2022-08-31 | 16.65 | $7.15 | 92800 |
| 2022-08-30 | 16.75 | $6.65 | 63600 |
| 2022-08-29 | 17.51 | $6.20 | 28700 |
| 2022-08-26 | 17.97 | $5.84 | 29300 |
| 2022-08-25 | 18.15 | $6.19 | 20300 |
| 2022-08-24 | 18.55 | $5.96 | 35100 |
| 2022-08-23 | 18.70 | $5.97 | 12600 |
| 2022-08-22 | 18.66 | $5.92 | 49600 |
| 2022-08-19 | 18.62 | $6.08 | 23700 |
| 2022-08-18 | 18.73 | $6.18 | 43600 |
| 2022-08-17 | 18.93 | $6.29 | 54600 |
| 2022-08-16 | 19.20 | $6.22 | 86100 |
| 2022-08-15 | 19.40 | $6.20 | 125100 |
| 2022-08-12 | 19.66 | $7.09 | 53000 |
| 2022-08-11 | 20.48 | $7.31 | 119900 |
| 2022-08-10 | 21.35 | $6.47 | 16600 |
| 2022-08-09 | 21.41 | $6.51 | 37900 |
| 2022-08-08 | 21.38 | $6.52 | 33800 |
| 2022-08-05 | 21.38 | $6.41 | 44900 |
| 2022-08-04 | 20.91 | $6.22 | 30700 |
| 2022-08-03 | 20.43 | $6.60 | 5600 |
| 2022-08-02 | 20.56 | $6.89 | 18500 |
| 2022-08-01 | 21.01 | $6.97 | 19800 |
| 2022-07-29 | 21.51 | $7.03 | 1400 |
| 2022-07-28 | 22.18 | $7.01 | 9900 |
| 2022-07-27 | 22.94 | $7.00 | 10400 |
| 2022-07-26 | 23.74 | $6.92 | 23700 |
| 2022-07-25 | 24.58 | $6.99 | 39200 |
| 2022-07-22 | 25.35 | $6.93 | 56400 |
| 2022-07-21 | 26.06 | $6.39 | 21000 |
| 2022-07-20 | 25.80 | $6.30 | 16200 |
| 2022-07-19 | 25.52 | $6.12 | 27400 |
| 2022-07-18 | 25.23 | $6.42 | 14700 |
| 2022-07-15 | 25.33 | $6.34 | 11900 |
| 2022-07-14 | 24.91 | $6.20 | 13100 |
| 2022-07-13 | 24.46 | $6.60 | 21400 |
| 2022-07-12 | 24.42 | $6.76 | 20300 |
| 2022-07-11 | 23.77 | $6.53 | 24400 |
| 2022-07-08 | 23.12 | $6.93 | 3300 |
| 2022-07-07 | 22.77 | $6.98 | 13700 |
| 2022-07-06 | 22.41 | $6.91 | 33900 |
| 2022-07-05 | 21.96 | $6.68 | 30100 |
| 2022-07-01 | 21.52 | $7.09 | 9100 |
| 2022-06-30 | 21.43 | $7.20 | 13700 |
| 2022-06-29 | 21.34 | $7.26 | 10400 |
| 2022-06-28 | 21.42 | $7.46 | 11000 |
| 2022-06-27 | 21.72 | $7.59 | 16600 |
| 2022-06-24 | 22.08 | $7.43 | 32000 |
| 2022-06-23 | 22.16 | $7.41 | 25100 |
| 2022-06-22 | 22.27 | $7.54 | 11000 |
| 2022-06-21 | 22.64 | $7.85 | 69500 |
| 2022-06-17 | 23.09 | $7.61 | 117300 |
| 2022-06-16 | 23.21 | $6.75 | 42000 |
| 2022-06-15 | 22.06 | $6.39 | 27300 |
| 2022-06-14 | 20.93 | $6.95 | 88000 |
| 2022-06-13 | 19.61 | $6.81 | 83500 |
| 2022-06-10 | 18.85 | $8.09 | 8700 |
| 2022-06-09 | 19.83 | $8.19 | 19400 |
| 2022-06-08 | 20.81 | $8.41 | 11700 |
| 2022-06-07 | 21.33 | $8.41 | 24400 |
| 2022-06-06 | 21.88 | $8.40 | 26900 |
| 2022-06-03 | 22.29 | $8.39 | 39800 |
| 2022-06-02 | 22.72 | $8.67 | 25600 |
| 2022-06-01 | 22.58 | $8.69 | 48100 |
| 2022-05-31 | 22.44 | $8.74 | 57400 |
| 2022-05-27 | 22.00 | $8.81 | 27000 |
| 2022-05-26 | 21.66 | $8.63 | 45600 |
| 2022-05-25 | 21.55 | $8.71 | 13400 |
| 2022-05-24 | 21.09 | $8.90 | 29500 |
| 2022-05-23 | 20.57 | $8.72 | 41100 |
| 2022-05-20 | 20.02 | $8.65 | 43900 |
| 2022-05-19 | 19.54 | $8.84 | 23100 |
| 2022-05-18 | 18.73 | $9.25 | 96400 |
| 2022-05-17 | 17.88 | $9.76 | 179200 |
| 2022-05-16 | 15.73 | $9.50 | 344800 |
| 2022-05-13 | 13.58 | $8.79 | 267400 |
| 2022-05-12 | 11.95 | $8.01 | 38300 |
| 2022-05-11 | 11.50 | $7.68 | 33000 |
| 2022-05-10 | 11.95 | $7.60 | 15900 |
| 2022-05-09 | 12.56 | $7.64 | 40700 |
| 2022-05-06 | 12.68 | $7.72 | 5700 |
| 2022-05-05 | 12.81 | $7.75 | 10000 |
| 2022-05-04 | 12.88 | $7.78 | 13800 |
| 2022-05-03 | 13.03 | $7.68 | 33500 |
| 2022-05-02 | 13.46 | $7.41 | 27600 |
| 2022-04-29 | 14.05 | $7.48 | 10700 |
| 2022-04-28 | 14.41 | $7.42 | 5400 |
| 2022-04-27 | 15.00 | $7.49 | 33600 |
| 2022-04-26 | 15.62 | $7.39 | 20900 |
| 2022-04-25 | 16.27 | $7.65 | 14200 |
| 2022-04-22 | 17.09 | $7.70 | 10700 |
| 2022-04-21 | 17.25 | $7.89 | 10200 |
| 2022-04-20 | 17.15 | $7.88 | 25700 |
| 2022-04-19 | 17.19 | $7.77 | 14600 |
| 2022-04-18 | 17.59 | $7.67 | 5400 |
| 2022-04-14 | 18.01 | $7.80 | 38200 |
| 2022-04-13 | 17.93 | $7.85 | 10600 |
| 2022-04-12 | 18.45 | $7.78 | 10200 |
| 2022-04-11 | 19.07 | $7.85 | 8800 |
| 2022-04-08 | 19.61 | $7.95 | 6700 |
| 2022-04-07 | 19.85 | $8.00 | 16400 |
| 2022-04-06 | 20.41 | $8.05 | 9700 |
| 2022-04-05 | 20.55 | $8.06 | 15800 |
| 2022-04-04 | 20.56 | $8.16 | 5800 |
| 2022-04-01 | 20.70 | $8.12 | 14500 |
| 2022-03-31 | 20.85 | $8.06 | 29500 |
| 2022-03-30 | 20.98 | $8.15 | 18500 |
| 2022-03-29 | 21.15 | $8.18 | 27500 |
| 2022-03-28 | 20.95 | $8.14 | 24600 |
| 2022-03-25 | 20.88 | $8.20 | 17600 |
| 2022-03-24 | 20.80 | $7.91 | 22000 |
| 2022-03-23 | 20.72 | $8.26 | 7500 |
| 2022-03-22 | 19.58 | $8.42 | 49600 |
| 2022-03-21 | 18.38 | $8.32 | 61400 |
| 2022-03-18 | 17.23 | $7.82 | 26400 |
| 2022-03-17 | 16.94 | $7.56 | 4600 |
| 2022-03-16 | 16.98 | $7.32 | 16200 |
| 2022-03-15 | 17.41 | $7.31 | 31400 |
| 2022-03-14 | 17.87 | $7.32 | 97200 |
| 2022-03-11 | 18.21 | $7.90 | 41200 |
| 2022-03-10 | 16.86 | $8.24 | 162800 |
| 2022-03-09 | 15.52 | $7.91 | 12700 |
| 2022-03-08 | 14.72 | $7.80 | 29000 |
| 2022-03-07 | 13.92 | $7.79 | 13300 |
| 2022-03-04 | 13.17 | $7.73 | 5600 |
| 2022-03-03 | 12.38 | $7.77 | 13100 |
| 2022-03-02 | 11.82 | $7.53 | 25400 |
| 2022-03-01 | 11.51 | $7.56 | 25700 |
| 2022-02-28 | 11.18 | $7.74 | 31600 |
| 2022-02-25 | 10.44 | $7.73 | 43200 |
| 2022-02-24 | 9.69 | $7.50 | 59400 |
| 2022-02-23 | 9.26 | $7.34 | 80000 |
| 2022-02-22 | 8.98 | $7.26 | 13000 |
| 2022-02-18 | 9.26 | $7.31 | 10400 |
| 2022-02-17 | 9.40 | $7.25 | 10000 |
| 2022-02-16 | 9.55 | $7.45 | 10300 |
| 2022-02-15 | 9.51 | $7.33 | 34200 |
| 2022-02-14 | 9.62 | $7.12 | 52400 |
| 2022-02-11 | 10.12 | $7.11 | 77400 |
| 2022-02-10 | 10.46 | $6.90 | 88300 |
| 2022-02-09 | 10.80 | $6.99 | 15900 |
| 2022-02-08 | 10.62 | $7.01 | 19500 |
| 2022-02-07 | 10.43 | $7.18 | 9400 |
| 2022-02-04 | 10.27 | $6.97 | 5800 |
| 2022-02-03 | 10.52 | $7.03 | 9000 |
| 2022-02-02 | 10.85 | $6.96 | 17100 |
| 2022-02-01 | 10.68 | $7.06 | 30300 |
| 2022-01-31 | 10.81 | $6.81 | 14400 |
| 2022-01-28 | 11.10 | $6.66 | 14800 |
| 2022-01-27 | 11.01 | $6.61 | 22800 |
| 2022-01-26 | 10.78 | $6.66 | 53600 |
| 2022-01-25 | 10.54 | $6.63 | 29200 |
| 2022-01-24 | 10.25 | $6.36 | 49700 |
| 2022-01-21 | 9.69 | $6.47 | 94200 |
| 2022-01-20 | 10.04 | $6.70 | 9900 |
| 2022-01-19 | 10.25 | $6.75 | 21100 |
| 2022-01-18 | 10.20 | $6.78 | 17300 |
| 2022-01-14 | 9.93 | $7.03 | 41400 |
| 2022-01-13 | 9.65 | $6.82 | 23100 |
| 2022-01-12 | 9.64 | $6.71 | 6700 |
| 2022-01-11 | 9.98 | $6.71 | 11100 |
| 2022-01-10 | 9.74 | $6.77 | 18200 |
| 2022-01-07 | 9.52 | $6.59 | 11000 |
| 2022-01-06 | 9.95 | $6.56 | 10100 |
| 2022-01-05 | 10.31 | $6.59 | 19000 |
| 2022-01-04 | 10.85 | $6.47 | 38400 |
| 2022-01-03 | 11.16 | $6.57 | 25100 |
| 2021-12-31 | 11.60 | $6.56 | 5600 |
| 2021-12-30 | 11.86 | $6.56 | 8500 |
| 2021-12-29 | 12.11 | $6.54 | 79400 |
| 2021-12-28 | 12.37 | $6.60 | 12900 |
| 2021-12-27 | 12.64 | $6.41 | 51200 |
| 2021-12-23 | 12.93 | $6.45 | 7300 |
| 2021-12-22 | 12.73 | $6.40 | 8300 |
| 2021-12-21 | 12.52 | $6.49 | 9400 |
| 2021-12-20 | 12.59 | $6.55 | 5600 |
| 2021-12-17 | 12.31 | $6.54 | 3100 |
| 2021-12-16 | 12.01 | $6.50 | 39500 |
| 2021-12-15 | 11.90 | $6.32 | 17700 |
| 2021-12-14 | 11.79 | $6.34 | 31500 |
| 2021-12-13 | 11.85 | $6.42 | 88800 |
| 2021-12-10 | 12.17 | $6.60 | 108800 |
| 2021-12-09 | 11.93 | $6.11 | 115400 |
| 2021-12-08 | 11.67 | $7.13 | 13100 |
| 2021-12-07 | 10.83 | $6.89 | 3300 |
| 2021-12-06 | 10.61 | $6.96 | 8900 |
| 2021-12-03 | 10.37 | $6.60 | 7600 |
| 2021-12-02 | 10.48 | $6.55 | 14000 |
| 2021-12-01 | 10.45 | $6.55 | 8500 |
| 2021-11-30 | 10.42 | $6.64 | 11900 |
| 2021-11-29 | 10.73 | $6.65 | 1400 |
| 2021-11-26 | 10.83 | $6.74 | 1600 |
| 2021-11-24 | 10.98 | $6.74 | 3200 |
| 2021-11-23 | 11.09 | $6.65 | 6300 |
| 2021-11-22 | 11.21 | $6.72 | 7200 |
| 2021-11-19 | 11.34 | $6.65 | 8000 |
| 2021-11-18 | 11.47 | $6.85 | 4100 |
| 2021-11-17 | 12.05 | $6.77 | 8900 |
| 2021-11-16 | 12.66 | $6.93 | 1800 |
| 2021-11-15 | 12.97 | $6.88 | 4400 |
| 2021-11-12 | 13.31 | $7.12 | 10100 |
| 2021-11-11 | 13.33 | $7.19 | 13900 |
| 2021-11-10 | 13.01 | $7.21 | 7300 |
| 2021-11-09 | 12.67 | $7.01 | 3600 |
| 2021-11-08 | 12.70 | $7.16 | 7800 |
| 2021-11-05 | 12.39 | $7.25 | 39800 |
| 2021-11-04 | 12.07 | $6.90 | 5700 |
| 2021-11-03 | 12.66 | $6.91 | 8700 |
| 2021-11-02 | 13.28 | $6.88 | 3800 |
| 2021-11-01 | 13.93 | $6.81 | 1700 |
| 2021-10-29 | 14.47 | $6.76 | 3500 |
| 2021-10-28 | 15.03 | $6.68 | 3200 |
| 2021-10-27 | 15.62 | $6.69 | 9600 |
| 2021-10-26 | 16.37 | $6.84 | 9000 |
| 2021-10-25 | 17.19 | $6.78 | 1700 |
| 2021-10-22 | 17.97 | $6.72 | 5200 |
| 2021-10-21 | 18.80 | $6.75 | 6000 |
| 2021-10-20 | 19.72 | $6.91 | 900 |
| 2021-10-19 | 20.60 | $6.96 | 1800 |
| 2021-10-18 | 21.53 | $6.73 | 5400 |
| 2021-10-15 | 22.52 | $6.91 | 7500 |
| 2021-10-14 | 23.14 | $6.91 | 2800 |
| 2021-10-13 | 23.89 | $6.87 | 1500 |
| 2021-10-12 | 24.85 | $6.86 | 4400 |
| 2021-10-11 | 25.86 | $6.61 | 2600 |
| 2021-10-08 | 27.00 | $6.77 | 1100 |
| 2021-10-07 | 28.18 | $6.87 | 1600 |
| 2021-10-06 | 29.64 | $6.76 | 11600 |
| 2021-10-05 | 31.18 | $6.83 | 2500 |
| 2021-10-04 | 32.52 | $6.94 | 4200 |
| 2021-10-01 | 33.47 | $7.04 | 2800 |
| 2021-09-30 | 34.21 | $7.02 | 7600 |
| 2021-09-29 | 35.00 | $7.08 | 6200 |
| 2021-09-28 | 35.53 | $7.07 | 4300 |
| 2021-09-27 | 35.91 | $7.15 | 3000 |
| 2021-09-24 | 36.24 | $7.10 | 8800 |
| 2021-09-23 | 36.64 | $7.01 | 8100 |
| 2021-09-22 | 37.21 | $6.99 | 12000 |
| 2021-09-21 | 37.82 | $7.22 | 11700 |
| 2021-09-20 | 38.01 | $7.24 | 22200 |
| 2021-09-17 | 38.21 | $7.64 | 36500 |
| 2021-09-16 | 38.43 | $7.32 | 11500 |
| 2021-09-15 | 39.00 | $7.23 | 14800 |
| 2021-09-14 | 39.79 | $7.13 | 5900 |
| 2021-09-13 | 40.18 | $7.27 | 8500 |
| 2021-09-10 | 40.37 | $7.53 | 25600 |
| 2021-09-09 | 40.04 | $7.69 | 68100 |
| 2021-09-08 | 39.69 | $7.36 | 18400 |
| 2021-09-07 | 39.78 | $7.34 | 73900 |
| 2021-09-03 | 39.88 | $6.95 | 5100 |
| 2021-09-02 | 40.57 | $6.84 | 10500 |
| 2021-09-01 | 41.19 | $6.96 | 15400 |
| 2021-08-31 | 41.39 | $7.07 | 5000 |
| 2021-08-30 | 41.59 | $7.01 | 2700 |
| 2021-08-27 | 41.92 | $7.00 | 4800 |
| 2021-08-26 | 42.26 | $6.88 | 7700 |
| 2021-08-25 | 42.77 | $6.73 | 3700 |
| 2021-08-24 | 43.44 | $6.79 | 5500 |
| 2021-08-23 | 44.15 | $7.04 | 3700 |
| 2021-08-20 | 44.69 | $6.99 | 13100 |
| 2021-08-19 | 45.25 | $6.66 | 7100 |
| 2021-08-18 | 46.10 | $6.79 | 27800 |
| 2021-08-17 | 46.99 | $6.54 | 31500 |
| 2021-08-16 | 47.92 | $7.16 | 15900 |
| 2021-08-13 | 47.83 | $7.42 | 28300 |
| 2021-08-12 | 47.65 | $7.28 | 146900 |
| 2021-08-11 | 47.46 | $7.19 | 15900 |
| 2021-08-10 | 47.60 | $6.86 | 7600 |
| 2021-08-09 | 48.01 | $6.81 | 8200 |
| 2021-08-06 | 48.44 | $6.75 | 17500 |
| 2021-08-05 | 48.89 | $6.84 | 2400 |
| 2021-08-04 | 49.18 | $6.72 | 11600 |
| 2021-08-03 | 49.49 | $6.68 | 24900 |
| 2021-08-02 | 49.82 | $6.97 | 10200 |
| 2021-07-30 | 48.93 | $7.07 | 13000 |
| 2021-07-29 | 47.78 | $7.04 | 10300 |
| 2021-07-28 | 46.58 | $7.19 | 59000 |
| 2021-07-27 | 45.23 | $7.01 | 11200 |
| 2021-07-26 | 43.87 | $7.15 | 15800 |
| 2021-07-23 | 42.12 | $7.20 | 20500 |
| 2021-07-22 | 40.28 | $7.14 | 25700 |
| 2021-07-21 | 38.34 | $7.03 | 75100 |
| 2021-07-20 | 36.31 | $6.61 | 38000 |
| 2021-07-19 | 34.26 | $6.40 | 37600 |
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