Is Julius Bär Gruppe AG (JBAXY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Julius Bär Gruppe AG (JBAXY) research center and poll results.
OTC : JBAXY
Julius Bär Gruppe AG — Technical Indicators
$18.58 USD
$0.03 (0.16%)
- Volume
- 1.8K
- Average Volume
- 124.8K
- Market Capitalization
- $19.12B
- P/E Ratio
- 13.63
- Dividend Yield
- 3.44%
- Price Target
- Year High
- $18.68
- Year Low
- $13.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $20.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.82
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.78
Average
12.74
Maximum
17.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 17.82 | $18.58 | 28632 |
| 2026-08-10 | 17.81 | $18.54 | 35302 |
| 2026-08-07 | 17.77 | $18.56 | 24800 |
| 2026-08-06 | 17.74 | $18.16 | 36800 |
| 2026-08-05 | 17.72 | $18.30 | 43704 |
| 2026-08-04 | 17.70 | $18.03 | 93400 |
| 2026-08-03 | 17.71 | $17.71 | 48200 |
| 2026-07-31 | 17.74 | $17.53 | 60700 |
| 2026-07-30 | 17.76 | $17.76 | 80424 |
| 2026-07-29 | 17.73 | $17.08 | 44904 |
| 2026-07-28 | 17.74 | $17.24 | 49400 |
| 2026-07-27 | 17.73 | $17.18 | 83900 |
| 2026-07-24 | 17.71 | $17.17 | 30900 |
| 2026-07-23 | 17.69 | $16.82 | 44501 |
| 2026-07-22 | 17.66 | $17.13 | 33905 |
| 2026-07-21 | 17.61 | $17.43 | 42300 |
| 2026-07-20 | 17.56 | $18.00 | 40300 |
| 2026-07-17 | 17.48 | $18.11 | 47623 |
| 2026-07-16 | 17.39 | $18.42 | 32600 |
| 2026-07-15 | 17.30 | $18.58 | 37800 |
| 2026-07-14 | 17.19 | $18.35 | 39400 |
| 2026-07-13 | 17.09 | $17.85 | 41300 |
| 2026-07-10 | 17.01 | $17.97 | 26100 |
| 2026-07-09 | 16.90 | $17.73 | 65826 |
| 2026-07-08 | 16.83 | $17.88 | 76500 |
| 2026-07-07 | 16.75 | $18.22 | 58500 |
| 2026-07-06 | 16.65 | $18.42 | 619202 |
| 2026-07-02 | 16.56 | $17.84 | 267831 |
| 2026-07-01 | 16.49 | $17.22 | 48800 |
| 2026-06-30 | 16.45 | $17.23 | 31539 |
| 2026-06-29 | 16.41 | $17.13 | 91300 |
| 2026-06-26 | 16.36 | $16.73 | 60700 |
| 2026-06-25 | 16.32 | $16.82 | 47401 |
| 2026-06-24 | 16.30 | $16.06 | 41000 |
| 2026-06-23 | 16.32 | $16.29 | 36900 |
| 2026-06-22 | 16.32 | $16.26 | 54100 |
| 2026-06-18 | 16.38 | $16.43 | 80100 |
| 2026-06-17 | 16.42 | $16.34 | 61700 |
| 2026-06-16 | 16.45 | $16.55 | 31400 |
| 2026-06-15 | 16.49 | $16.49 | 75900 |
| 2026-06-12 | 16.53 | $16.36 | 35403 |
| 2026-06-11 | 16.58 | $16.20 | 64000 |
| 2026-06-10 | 16.64 | $15.78 | 33000 |
| 2026-06-09 | 16.70 | $16.27 | 56800 |
| 2026-06-08 | 16.75 | $16.31 | 80716 |
| 2026-06-05 | 16.79 | $16.34 | 63800 |
| 2026-06-04 | 16.81 | $16.64 | 110900 |
| 2026-06-03 | 16.82 | $16.32 | 1.1M |
| 2026-06-02 | 16.82 | $16.46 | 1.6M |
| 2026-06-01 | 16.81 | $16.33 | 134716 |
| 2026-05-29 | 16.82 | $16.25 | 209800 |
| 2026-05-28 | 16.82 | $15.96 | 165200 |
| 2026-05-27 | 16.81 | $16.30 | 72200 |
| 2026-05-26 | 16.77 | $16.61 | 366100 |
| 2026-05-22 | 16.72 | $16.11 | 529900 |
| 2026-05-21 | 16.71 | $17.47 | 111600 |
| 2026-05-20 | 16.62 | $17.27 | 333800 |
| 2026-05-19 | 16.56 | $17.01 | 1.2M |
| 2026-05-18 | 16.51 | $17.38 | 194100 |
| 2026-05-15 | 16.46 | $17.15 | 29102 |
| 2026-05-14 | 16.40 | $17.43 | 26842 |
| 2026-05-13 | 16.31 | $17.38 | 52200 |
| 2026-05-12 | 16.23 | $17.06 | 234600 |
| 2026-05-11 | 16.16 | $17.18 | 36900 |
| 2026-05-08 | 16.10 | $17.17 | 43700 |
| 2026-05-07 | 16.03 | $16.69 | 56100 |
| 2026-05-06 | 15.96 | $16.94 | 25800 |
| 2026-05-05 | 15.90 | $16.31 | 34700 |
| 2026-05-04 | 15.82 | $16.15 | 45935 |
| 2026-05-01 | 15.77 | $16.50 | 23702 |
| 2026-04-30 | 15.69 | $16.36 | 44900 |
| 2026-04-29 | 15.62 | $15.74 | 29700 |
| 2026-04-28 | 15.57 | $15.52 | 35042 |
| 2026-04-27 | 15.51 | $15.64 | 42939 |
| 2026-04-24 | 15.44 | $15.80 | 30419 |
| 2026-04-23 | 15.38 | $15.66 | 73100 |
| 2026-04-22 | 15.33 | $16.11 | 52502 |
| 2026-04-21 | 15.25 | $16.03 | 63400 |
| 2026-04-20 | 15.17 | $16.31 | 32317 |
| 2026-04-17 | 15.05 | $16.00 | 58900 |
| 2026-04-16 | 14.97 | $15.71 | 38900 |
| 2026-04-15 | 14.92 | $15.80 | 47900 |
| 2026-04-14 | 14.89 | $15.67 | 41929 |
| 2026-04-13 | 14.85 | $15.98 | 81021 |
| 2026-04-10 | 14.80 | $15.65 | 75900 |
| 2026-04-09 | 14.79 | $15.37 | 232600 |
| 2026-04-08 | 14.81 | $15.62 | 32610 |
| 2026-04-07 | 14.82 | $14.78 | 156144 |
| 2026-04-06 | 14.88 | $15.08 | 78300 |
| 2026-04-02 | 14.94 | $14.94 | 78400 |
| 2026-04-01 | 15.00 | $15.06 | 50305 |
| 2026-03-31 | 15.07 | $14.73 | 100900 |
| 2026-03-30 | 15.15 | $14.33 | 101322 |
| 2026-03-27 | 15.26 | $14.20 | 93427 |
| 2026-03-26 | 15.39 | $14.48 | 94500 |
| 2026-03-25 | 15.52 | $14.71 | 119638 |
| 2026-03-24 | 15.62 | $14.45 | 115733 |
| 2026-03-23 | 15.73 | $14.52 | 146247 |
| 2026-03-20 | 15.84 | $13.94 | 117532 |
| 2026-03-19 | 15.99 | $14.46 | 91500 |
| 2026-03-18 | 16.11 | $14.70 | 58320 |
| 2026-03-17 | 16.22 | $15.06 | 81900 |
| 2026-03-16 | 16.30 | $15.03 | 100845 |
| 2026-03-13 | 16.38 | $14.94 | 53615 |
| 2026-03-12 | 16.46 | $15.39 | 133106 |
| 2026-03-11 | 16.51 | $15.70 | 444703 |
| 2026-03-10 | 16.58 | $15.83 | 87239 |
| 2026-03-09 | 16.67 | $16.05 | 143900 |
| 2026-03-06 | 16.73 | $16.23 | 72800 |
| 2026-03-05 | 16.77 | $16.27 | 92721 |
| 2026-03-04 | 16.82 | $16.46 | 62100 |
| 2026-03-03 | 16.85 | $16.24 | 95203 |
| 2026-03-02 | 16.88 | $16.48 | 86400 |
| 2026-02-27 | 16.89 | $16.95 | 48509 |
| 2026-02-26 | 16.88 | $16.98 | 110000 |
| 2026-02-25 | 16.86 | $16.80 | 37508 |
| 2026-02-24 | 16.90 | $16.60 | 40400 |
| 2026-02-23 | 16.92 | $16.59 | 56300 |
| 2026-02-20 | 16.95 | $17.00 | 36100 |
| 2026-02-19 | 16.95 | $16.87 | 56333 |
| 2026-02-18 | 16.94 | $17.00 | 54800 |
| 2026-02-17 | 16.92 | $16.65 | 68810 |
| 2026-02-13 | 16.93 | $16.60 | 177900 |
| 2026-02-12 | 16.93 | $16.47 | 46400 |
| 2026-02-11 | 16.95 | $16.45 | 58200 |
| 2026-02-10 | 16.96 | $17.06 | 149000 |
| 2026-02-09 | 16.92 | $17.67 | 45600 |
| 2026-02-06 | 16.84 | $17.22 | 55100 |
| 2026-02-05 | 16.79 | $16.99 | 285713 |
| 2026-02-04 | 16.76 | $17.22 | 71249 |
| 2026-02-03 | 16.71 | $17.23 | 69435 |
| 2026-02-02 | 16.68 | $16.77 | 39401 |
| 2026-01-30 | 16.63 | $16.65 | 31300 |
| 2026-01-29 | 16.58 | $16.80 | 79700 |
| 2026-01-28 | 16.52 | $16.62 | 64800 |
| 2026-01-27 | 16.47 | $17.55 | 35723 |
| 2026-01-26 | 16.39 | $16.97 | 53434 |
| 2026-01-23 | 16.33 | $17.12 | 25700 |
| 2026-01-22 | 16.27 | $17.00 | 30800 |
| 2026-01-21 | 16.21 | $16.74 | 85118 |
| 2026-01-20 | 16.15 | $16.55 | 68334 |
| 2026-01-16 | 16.10 | $16.91 | 38100 |
| 2026-01-15 | 16.01 | $16.70 | 70504 |
| 2026-01-14 | 15.93 | $16.77 | 40400 |
| 2026-01-13 | 15.85 | $16.59 | 31600 |
| 2026-01-12 | 15.78 | $16.27 | 36600 |
| 2026-01-09 | 15.72 | $16.20 | 32900 |
| 2026-01-08 | 15.65 | $16.18 | 53900 |
| 2026-01-07 | 15.58 | $16.33 | 157649 |
| 2026-01-06 | 15.48 | $16.26 | 43543 |
| 2026-01-05 | 15.38 | $16.56 | 41700 |
| 2026-01-02 | 15.26 | $15.76 | 88834 |
| 2025-12-31 | 15.18 | $15.62 | 23314 |
| 2025-12-30 | 15.11 | $15.65 | 129100 |
| 2025-12-29 | 15.04 | $15.67 | 46900 |
| 2025-12-26 | 14.97 | $15.86 | 16228 |
| 2025-12-24 | 14.89 | $15.88 | 25000 |
| 2025-12-23 | 14.80 | $15.85 | 27600 |
| 2025-12-22 | 14.70 | $15.77 | 34800 |
| 2025-12-19 | 14.63 | $15.61 | 43300 |
| 2025-12-18 | 14.56 | $15.50 | 26333 |
| 2025-12-17 | 14.49 | $15.07 | 53703 |
| 2025-12-16 | 14.44 | $15.10 | 49248 |
| 2025-12-15 | 14.40 | $15.24 | 37500 |
| 2025-12-12 | 14.36 | $15.13 | 48800 |
| 2025-12-11 | 14.34 | $15.23 | 510510 |
| 2025-12-10 | 14.31 | $14.80 | 29007 |
| 2025-12-09 | 14.29 | $14.63 | 59346 |
| 2025-12-08 | 14.25 | $14.39 | 42309 |
| 2025-12-05 | 14.22 | $14.36 | 28448 |
| 2025-12-04 | 14.17 | $14.14 | 58632 |
| 2025-12-03 | 14.13 | $14.12 | 37541 |
| 2025-12-02 | 14.08 | $14.29 | 120823 |
| 2025-12-01 | 14.04 | $14.18 | 44247 |
| 2025-11-28 | 14.00 | $14.25 | 38831 |
| 2025-11-26 | 13.96 | $14.21 | 31611 |
| 2025-11-25 | 13.91 | $14.11 | 49800 |
| 2025-11-24 | 13.87 | $13.79 | 72718 |
| 2025-11-21 | 13.85 | $14.51 | 70722 |
| 2025-11-20 | 13.79 | $14.09 | 84800 |
| 2025-11-19 | 13.75 | $14.25 | 46023 |
| 2025-11-18 | 13.70 | $14.00 | 34241 |
| 2025-11-17 | 13.65 | $14.28 | 34318 |
| 2025-11-14 | 13.61 | $14.42 | 23322 |
| 2025-11-13 | 13.55 | $14.78 | 25500 |
| 2025-11-12 | 13.49 | $14.54 | 22020 |
| 2025-11-11 | 13.43 | $14.42 | 33120 |
| 2025-11-10 | 13.38 | $13.94 | 63636 |
| 2025-11-07 | 13.37 | $13.63 | 57000 |
| 2025-11-06 | 13.39 | $13.40 | 86600 |
| 2025-11-05 | 13.41 | $13.37 | 39513 |
| 2025-11-04 | 13.43 | $13.20 | 53533 |
| 2025-11-03 | 13.47 | $13.38 | 43727 |
| 2025-10-31 | 13.50 | $13.43 | 75432 |
| 2025-10-30 | 13.52 | $13.45 | 59646 |
| 2025-10-29 | 13.54 | $13.28 | 57448 |
| 2025-10-28 | 13.56 | $13.31 | 38003 |
| 2025-10-27 | 13.59 | $13.32 | 44507 |
| 2025-10-24 | 13.60 | $13.36 | 45500 |
| 2025-10-23 | 13.60 | $13.25 | 57631 |
| 2025-10-22 | 13.61 | $13.14 | 59724 |
| 2025-10-21 | 13.63 | $13.14 | 71911 |
| 2025-10-20 | 13.66 | $13.35 | 125418 |
| 2025-10-17 | 13.68 | $13.34 | 121535 |
| 2025-10-16 | 13.71 | $13.52 | 79143 |
| 2025-10-15 | 13.73 | $13.46 | 565146 |
| 2025-10-14 | 13.76 | $13.29 | 851106 |
| 2025-10-13 | 13.81 | $13.84 | 42000 |
| 2025-10-10 | 13.84 | $13.92 | 33800 |
| 2025-10-09 | 13.86 | $13.81 | 60749 |
| 2025-10-08 | 13.90 | $13.90 | 50400 |
| 2025-10-07 | 13.93 | $13.88 | 48300 |
| 2025-10-06 | 13.96 | $13.94 | 35716 |
| 2025-10-03 | 13.98 | $13.83 | 105700 |
| 2025-10-02 | 14.00 | $13.86 | 46700 |
| 2025-10-01 | 14.02 | $13.79 | 51100 |
| 2025-09-30 | 14.03 | $13.83 | 44718 |
| 2025-09-29 | 14.05 | $13.57 | 44436 |
| 2025-09-26 | 14.09 | $13.42 | 38036 |
| 2025-09-25 | 14.15 | $13.32 | 65000 |
| 2025-09-24 | 14.21 | $13.51 | 31944 |
| 2025-09-23 | 14.27 | $13.80 | 124831 |
| 2025-09-22 | 14.31 | $13.74 | 54700 |
| 2025-09-19 | 14.37 | $13.92 | 48400 |
| 2025-09-18 | 14.39 | $13.87 | 200109 |
| 2025-09-17 | 14.42 | $14.10 | 64207 |
| 2025-09-16 | 14.44 | $14.25 | 34638 |
| 2025-09-15 | 14.44 | $14.49 | 26000 |
| 2025-09-12 | 14.43 | $14.44 | 31525 |
| 2025-09-11 | 14.41 | $14.57 | 31315 |
| 2025-09-10 | 14.40 | $14.45 | 28300 |
| 2025-09-09 | 14.39 | $14.40 | 35743 |
| 2025-09-08 | 14.38 | $14.40 | 36300 |
| 2025-09-05 | 14.37 | $14.28 | 23943 |
| 2025-09-04 | 14.36 | $14.19 | 35000 |
| 2025-09-03 | 14.33 | $14.05 | 23600 |
| 2025-09-02 | 14.31 | $14.16 | 31300 |
| 2025-08-29 | 14.27 | $14.38 | 85326 |
| 2025-08-28 | 14.22 | $14.59 | 98500 |
| 2025-08-27 | 14.17 | $14.58 | 33613 |
| 2025-08-26 | 14.12 | $14.65 | 31400 |
| 2025-08-25 | 14.07 | $14.74 | 27434 |
| 2025-08-22 | 14.02 | $14.79 | 45724 |
| 2025-08-21 | 13.98 | $14.43 | 65107 |
| 2025-08-20 | 13.97 | $14.48 | 32700 |
| 2025-08-19 | 13.96 | $14.46 | 26700 |
| 2025-08-18 | 13.94 | $14.21 | 222440 |
| 2025-08-15 | 13.93 | $14.29 | 858700 |
| 2025-08-14 | 13.91 | $14.12 | 87434 |
| 2025-08-13 | 13.88 | $14.31 | 30000 |
| 2025-08-12 | 13.85 | $14.33 | 126422 |
| 2025-08-11 | 13.82 | $14.23 | 118616 |
| 2025-08-08 | 13.80 | $14.15 | 29100 |
| 2025-08-07 | 13.78 | $14.04 | 238531 |
| 2025-08-06 | 13.76 | $13.65 | 39020 |
| 2025-08-05 | 13.77 | $13.57 | 33829 |
| 2025-08-04 | 13.77 | $13.49 | 40642 |
| 2025-08-01 | 13.77 | $13.33 | 75100 |
| 2025-07-31 | 13.78 | $13.48 | 132805 |
| 2025-07-30 | 13.79 | $13.64 | 397900 |
| 2025-07-29 | 13.78 | $13.63 | 615214 |
| 2025-07-28 | 13.77 | $13.71 | 101800 |
| 2025-07-25 | 13.75 | $14.11 | 78817 |
| 2025-07-24 | 13.71 | $14.17 | 54500 |
| 2025-07-23 | 13.65 | $14.32 | 71500 |
| 2025-07-22 | 13.58 | $14.01 | 47900 |
| 2025-07-21 | 13.51 | $14.05 | 68906 |
| 2025-07-18 | 13.44 | $13.77 | 43800 |
| 2025-07-17 | 13.38 | $13.59 | 1.1M |
| 2025-07-16 | 13.33 | $13.71 | 67400 |
| 2025-07-15 | 13.29 | $13.74 | 860300 |
| 2025-07-14 | 13.24 | $13.77 | 205602 |
| 2025-07-11 | 13.21 | $13.80 | 71500 |
| 2025-07-10 | 13.17 | $13.75 | 250700 |
| 2025-07-09 | 13.12 | $13.68 | 196900 |
| 2025-07-08 | 13.06 | $13.69 | 572409 |
| 2025-07-07 | 13.02 | $13.49 | 259000 |
| 2025-07-03 | 12.98 | $13.52 | 113800 |
| 2025-07-02 | 12.94 | $13.63 | 95913 |
| 2025-07-01 | 12.90 | $13.41 | 30900 |
| 2025-06-30 | 12.89 | $13.47 | 46900 |
| 2025-06-27 | 12.88 | $13.41 | 83813 |
| 2025-06-26 | 12.85 | $13.24 | 43713 |
| 2025-06-25 | 12.83 | $12.93 | 27900 |
| 2025-06-24 | 12.84 | $12.95 | 78500 |
| 2025-06-23 | 12.83 | $12.62 | 414100 |
| 2025-06-20 | 12.85 | $12.57 | 300800 |
| 2025-06-18 | 12.87 | $12.54 | 952500 |
| 2025-06-17 | 12.91 | $12.64 | 727623 |
| 2025-06-16 | 12.97 | $12.85 | 323329 |
| 2025-06-13 | 13.01 | $12.79 | 139700 |
| 2025-06-12 | 13.08 | $13.15 | 95500 |
| 2025-06-11 | 13.12 | $12.98 | 336114 |
| 2025-06-10 | 13.17 | $12.76 | 149129 |
| 2025-06-09 | 13.22 | $12.63 | 66533 |
| 2025-06-06 | 13.26 | $12.79 | 71000 |
| 2025-06-05 | 13.28 | $12.67 | 79841 |
| 2025-06-04 | 13.30 | $12.76 | 683900 |
| 2025-06-03 | 13.33 | $12.85 | 575429 |
| 2025-06-02 | 13.36 | $13.26 | 144834 |
| 2025-05-30 | 13.36 | $13.12 | 1.2M |
| 2025-05-29 | 13.35 | $12.89 | 63629 |
| 2025-05-28 | 13.35 | $12.88 | 613035 |
| 2025-05-27 | 13.34 | $13.06 | 479400 |
| 2025-05-23 | 13.32 | $12.79 | 1.3M |
| 2025-05-22 | 13.31 | $13.01 | 77100 |
| 2025-05-21 | 13.29 | $13.03 | 84249 |
| 2025-05-20 | 13.25 | $13.24 | 99512 |
| 2025-05-19 | 13.19 | $13.86 | 101000 |
| 2025-05-16 | 13.09 | $13.75 | 51722 |
| 2025-05-15 | 13.00 | $14.11 | 56700 |
| 2025-05-14 | 12.89 | $14.01 | 58234 |
| 2025-05-13 | 12.79 | $13.90 | 103600 |
| 2025-05-12 | 12.71 | $13.86 | 159800 |
| 2025-05-09 | 12.62 | $13.31 | 937929 |
| 2025-05-08 | 12.55 | $13.21 | 1.2M |
| 2025-05-07 | 12.49 | $13.18 | 74309 |
| 2025-05-06 | 12.40 | $13.33 | 57200 |
| 2025-05-05 | 12.30 | $13.35 | 106108 |
| 2025-05-02 | 12.21 | $13.30 | 65028 |
| 2025-05-01 | 12.19 | $12.90 | 82703 |
| 2025-04-30 | 12.23 | $12.90 | 103200 |
| 2025-04-29 | 12.26 | $12.72 | 79245 |
| 2025-04-28 | 12.31 | $12.66 | 164100 |
| 2025-04-25 | 12.38 | $12.60 | 70015 |
| 2025-04-24 | 12.47 | $12.50 | 114000 |
| 2025-04-23 | 12.56 | $12.28 | 159100 |
| 2025-04-22 | 12.68 | $12.06 | 159000 |
| 2025-04-21 | 12.78 | $11.78 | 94445 |
| 2025-04-17 | 12.89 | $12.03 | 140004 |
| 2025-04-16 | 12.99 | $11.87 | 92539 |
| 2025-04-15 | 13.11 | $12.01 | 174600 |
| 2025-04-14 | 13.22 | $12.40 | 202000 |
| 2025-04-11 | 13.30 | $12.10 | 313300 |
| 2025-04-10 | 13.39 | $11.76 | 755841 |
| 2025-04-09 | 13.49 | $12.07 | 226119 |
| 2025-04-08 | 13.57 | $11.29 | 304400 |
| 2025-04-07 | 13.69 | $11.41 | 308924 |
| 2025-04-04 | 13.80 | $11.59 | 133534 |
| 2025-04-03 | 13.93 | $12.91 | 60800 |
| 2025-04-02 | 13.99 | $13.57 | 125900 |
| 2025-04-01 | 14.02 | $13.63 | 349600 |
| 2025-03-31 | 14.02 | $13.77 | 65720 |
| 2025-03-28 | 14.01 | $14.04 | 60300 |
| 2025-03-27 | 13.98 | $14.23 | 79607 |
| 2025-03-26 | 13.93 | $14.37 | 470100 |
| 2025-03-25 | 13.87 | $14.63 | 378131 |
| 2025-03-24 | 13.80 | $14.08 | 44900 |
| 2025-03-21 | 13.74 | $14.08 | 57210 |
| 2025-03-20 | 13.69 | $14.03 | 81616 |
| 2025-03-19 | 13.64 | $14.14 | 73314 |
| 2025-03-18 | 13.58 | $14.28 | 69775 |
| 2025-03-17 | 13.52 | $13.98 | 92236 |
| 2025-03-14 | 13.48 | $13.94 | 84004 |
| 2025-03-13 | 13.43 | $13.74 | 88936 |
| 2025-03-12 | 13.38 | $13.74 | 91900 |
| 2025-03-11 | 13.32 | $13.59 | 89300 |
| 2025-03-10 | 13.27 | $13.60 | 70625 |
| 2025-03-07 | 13.21 | $14.34 | 57034 |
| 2025-03-06 | 13.14 | $14.01 | 210900 |
| 2025-03-05 | 13.07 | $14.08 | 61447 |
| 2025-03-04 | 12.97 | $13.69 | 84800 |
| 2025-03-03 | 12.90 | $13.63 | 74300 |
| 2025-02-28 | 12.92 | $13.35 | 100641 |
| 2025-02-27 | 12.96 | $13.26 | 83226 |
| 2025-02-26 | 13.00 | $13.28 | 153900 |
| 2025-02-25 | 13.03 | $13.14 | 68211 |
| 2025-02-24 | 13.07 | $12.96 | 162400 |
| 2025-02-21 | 13.11 | $13.01 | 67900 |
| 2025-02-20 | 13.15 | $13.05 | 65600 |
| 2025-02-19 | 13.17 | $12.92 | 127200 |
| 2025-02-18 | 13.20 | $13.14 | 113415 |
| 2025-02-14 | 13.21 | $13.16 | 192407 |
| 2025-02-13 | 13.20 | $12.99 | 112133 |
| 2025-02-12 | 13.20 | $12.69 | 210000 |
| 2025-02-11 | 13.21 | $12.58 | 81000 |
| 2025-02-10 | 13.21 | $12.50 | 141300 |
| 2025-02-07 | 13.23 | $12.49 | 96600 |
| 2025-02-06 | 13.26 | $12.87 | 119400 |
| 2025-02-05 | 13.27 | $12.52 | 131643 |
| 2025-02-04 | 13.29 | $12.23 | 100825 |
| 2025-02-03 | 13.32 | $12.23 | 197111 |
| 2025-01-31 | 13.35 | $14.02 | 70148 |
| 2025-01-30 | 13.29 | $14.11 | 62713 |
| 2025-01-29 | 13.24 | $14.07 | 118740 |
| 2025-01-28 | 13.18 | $13.96 | 83800 |
| 2025-01-27 | 13.13 | $13.83 | 57400 |
| 2025-01-24 | 13.09 | $13.79 | 42117 |
| 2025-01-23 | 13.05 | $13.76 | 68229 |
| 2025-01-22 | 13.00 | $13.60 | 119948 |
| 2025-01-21 | 12.96 | $13.54 | 79500 |
| 2025-01-17 | 12.92 | $13.18 | 55538 |
| 2025-01-16 | 12.91 | $13.03 | 94400 |
| 2025-01-15 | 12.92 | $13.07 | 226000 |
| 2025-01-14 | 12.93 | $12.72 | 129203 |
| 2025-01-13 | 12.95 | $12.72 | 103100 |
| 2025-01-10 | 12.98 | $12.80 | 88215 |
| 2025-01-08 | 13.01 | $13.11 | 106900 |
| 2025-01-07 | 13.03 | $13.04 | 113000 |
| 2025-01-06 | 13.04 | $12.93 | 84106 |
| 2025-01-03 | 13.05 | $12.85 | 209900 |
| 2025-01-02 | 13.06 | $12.87 | 86500 |
| 2024-12-31 | 13.07 | $12.88 | 61817 |
| 2024-12-30 | 13.07 | $12.95 | 78500 |
| 2024-12-27 | 13.09 | $12.95 | 75100 |
| 2024-12-26 | 13.08 | $13.07 | 64400 |
| 2024-12-24 | 13.07 | $13.01 | 46442 |
| 2024-12-23 | 13.07 | $12.88 | 282406 |
| 2024-12-20 | 13.05 | $12.85 | 155600 |
| 2024-12-19 | 13.03 | $12.74 | 256200 |
| 2024-12-18 | 13.00 | $12.73 | 74511 |
| 2024-12-17 | 12.95 | $13.02 | 93801 |
| 2024-12-16 | 12.90 | $13.15 | 149700 |
| 2024-12-13 | 12.85 | $13.23 | 72412 |
| 2024-12-12 | 12.79 | $13.20 | 79800 |
| 2024-12-11 | 12.74 | $13.42 | 110700 |
| 2024-12-10 | 12.68 | $13.35 | 82000 |
| 2024-12-09 | 12.64 | $13.40 | 82100 |
| 2024-12-06 | 12.60 | $13.31 | 90400 |
| 2024-12-05 | 12.57 | $13.21 | 115300 |
| 2024-12-04 | 12.55 | $13.04 | 41000 |
| 2024-12-03 | 12.52 | $13.01 | 69000 |
| 2024-12-02 | 12.50 | $12.94 | 65740 |
| 2024-11-29 | 12.47 | $13.19 | 42233 |
| 2024-11-27 | 12.42 | $12.94 | 63200 |
| 2024-11-26 | 12.39 | $12.84 | 76628 |
| 2024-11-25 | 12.37 | $12.87 | 89200 |
| 2024-11-22 | 12.36 | $12.55 | 88400 |
| 2024-11-21 | 12.36 | $12.50 | 61727 |
| 2024-11-20 | 12.35 | $12.04 | 73215 |
| 2024-11-19 | 12.38 | $11.83 | 85225 |
| 2024-11-18 | 12.42 | $11.98 | 92200 |
| 2024-11-15 | 12.45 | $12.16 | 96722 |
| 2024-11-14 | 12.48 | $12.05 | 129700 |
| 2024-11-13 | 12.50 | $12.08 | 169700 |
| 2024-11-12 | 12.52 | $12.24 | 171900 |
| 2024-11-11 | 12.52 | $12.54 | 59512 |
| 2024-11-08 | 12.51 | $12.66 | 76500 |
| 2024-11-07 | 12.51 | $12.78 | 62500 |
| 2024-11-06 | 12.49 | $12.68 | 30637 |
| 2024-11-05 | 12.48 | $12.57 | 72200 |
| 2024-11-04 | 12.46 | $12.51 | 64904 |
| 2024-11-01 | 12.45 | $12.37 | 73042 |
| 2024-10-31 | 12.44 | $12.16 | 72600 |
| 2024-10-30 | 12.43 | $12.38 | 47900 |
| 2024-10-29 | 12.42 | $12.53 | 144809 |
| 2024-10-28 | 12.39 | $12.64 | 71945 |
| 2024-10-25 | 12.36 | $12.47 | 39317 |
| 2024-10-24 | 12.34 | $12.42 | 57200 |
| 2024-10-23 | 12.32 | $12.48 | 37300 |
| 2024-10-22 | 12.27 | $12.60 | 49500 |
| 2024-10-21 | 12.22 | $12.70 | 53100 |
| 2024-10-18 | 12.15 | $12.71 | 86500 |
| 2024-10-17 | 12.08 | $12.57 | 131800 |
| 2024-10-16 | 12.04 | $12.40 | 131644 |
| 2024-10-15 | 12.00 | $12.17 | 95900 |
| 2024-10-14 | 11.97 | $12.49 | 91049 |
| 2024-10-11 | 11.90 | $12.51 | 50700 |
| 2024-10-10 | 11.83 | $12.45 | 66400 |
| 2024-10-09 | 11.75 | $12.51 | 801700 |
| 2024-10-08 | 11.67 | $12.15 | 878700 |
| 2024-10-07 | 11.62 | $12.26 | 152731 |
| 2024-10-04 | 11.55 | $12.11 | 50000 |
| 2024-10-03 | 11.49 | $11.99 | 64800 |
| 2024-10-02 | 11.45 | $12.17 | 150047 |
| 2024-10-01 | 11.39 | $11.97 | 51600 |
| 2024-09-30 | 11.35 | $11.97 | 42700 |
| 2024-09-27 | 11.33 | $12.18 | 104700 |
| 2024-09-26 | 11.31 | $11.97 | 56600 |
| 2024-09-25 | 11.30 | $11.51 | 45244 |
| 2024-09-24 | 11.31 | $11.53 | 98800 |
| 2024-09-23 | 11.33 | $11.34 | 46800 |
| 2024-09-20 | 11.35 | $11.40 | 61700 |
| 2024-09-19 | 11.36 | $11.75 | 43800 |
| 2024-09-18 | 11.35 | $11.60 | 45701 |
| 2024-09-17 | 11.35 | $11.54 | 46518 |
| 2024-09-16 | 11.36 | $11.12 | 158500 |
| 2024-09-13 | 11.39 | $11.02 | 67015 |
| 2024-09-12 | 11.41 | $10.92 | 70043 |
| 2024-09-11 | 11.43 | $10.97 | 92718 |
| 2024-09-10 | 11.44 | $11.00 | 87700 |
| 2024-09-09 | 11.44 | $10.96 | 135402 |
| 2024-09-06 | 11.43 | $10.91 | 64011 |
| 2024-09-05 | 11.43 | $11.13 | 207100 |
| 2024-09-04 | 11.41 | $11.04 | 91100 |
| 2024-09-03 | 11.39 | $11.07 | 59618 |
| 2024-08-30 | 11.38 | $11.66 | 60925 |
| 2024-08-29 | 11.34 | $11.69 | 68012 |
| 2024-08-28 | 11.29 | $11.76 | 53900 |
| 2024-08-27 | 11.25 | $11.85 | 29500 |
| 2024-08-26 | 11.20 | $11.83 | 78728 |
| 2024-08-23 | 11.14 | $11.80 | 40200 |
| 2024-08-22 | 11.09 | $11.56 | 75300 |
| 2024-08-21 | 11.04 | $11.63 | 60118 |
| 2024-08-20 | 11.04 | $11.61 | 56500 |
| 2024-08-19 | 11.05 | $11.65 | 168428 |
| 2024-08-16 | 11.04 | $11.68 | 297144 |
| 2024-08-15 | 11.03 | $11.52 | 207100 |
| 2024-08-14 | 11.04 | $11.33 | 78100 |
| 2024-08-13 | 11.05 | $11.09 | 49100 |
| 2024-08-12 | 11.08 | $10.96 | 150720 |
| 2024-08-09 | 11.11 | $10.90 | 161907 |
| 2024-08-08 | 11.14 | $10.78 | 146328 |
| 2024-08-07 | 11.18 | $10.73 | 1.2M |
| 2024-08-06 | 11.22 | $10.77 | 504611 |
| 2024-08-05 | 11.25 | $10.76 | 122600 |
| 2024-08-02 | 11.28 | $10.84 | 323500 |
| 2024-08-01 | 11.32 | $10.78 | 3.5M |
| 2024-07-31 | 11.35 | $10.96 | 165900 |
| 2024-07-30 | 11.37 | $10.75 | 154602 |
| 2024-07-29 | 11.40 | $10.72 | 497800 |
| 2024-07-26 | 11.42 | $10.72 | 231800 |
| 2024-07-25 | 11.45 | $10.69 | 97500 |
| 2024-07-24 | 11.48 | $11.60 | 44540 |
| 2024-07-23 | 11.47 | $11.67 | 186144 |
| 2024-07-22 | 11.46 | $11.63 | 71709 |
| 2024-07-19 | 11.44 | $11.47 | 52400 |
| 2024-07-18 | 11.45 | $11.58 | 34500 |
| 2024-07-17 | 11.45 | $11.59 | 69500 |
| 2024-07-16 | 11.45 | $11.61 | 41600 |
| 2024-07-15 | 11.43 | $11.57 | 39632 |
| 2024-07-12 | 11.43 | $11.57 | 43503 |
| 2024-07-11 | 11.43 | $11.67 | 42700 |
| 2024-07-10 | 11.42 | $11.40 | 62800 |
| 2024-07-09 | 11.41 | $11.36 | 44300 |
| 2024-07-08 | 11.42 | $11.35 | 53047 |
| 2024-07-05 | 11.43 | $11.64 | 62641 |
| 2024-07-03 | 11.45 | $11.54 | 53531 |
| 2024-07-02 | 11.48 | $11.33 | 57600 |
| 2024-07-01 | 11.52 | $11.25 | 130943 |
| 2024-06-28 | 11.56 | $11.16 | 98837 |
| 2024-06-27 | 11.59 | $11.26 | 34341 |
| 2024-06-26 | 11.61 | $11.32 | 89625 |
| 2024-06-25 | 11.64 | $11.45 | 64219 |
| 2024-06-24 | 11.67 | $11.43 | 84000 |
| 2024-06-21 | 11.70 | $11.31 | 56543 |
| 2024-06-20 | 11.73 | $11.52 | 90201 |
| 2024-06-18 | 11.75 | $11.70 | 97921 |
| 2024-06-17 | 11.76 | $11.52 | 98800 |
| 2024-06-14 | 11.78 | $11.31 | 71100 |
| 2024-06-13 | 11.81 | $11.47 | 94400 |
| 2024-06-12 | 11.85 | $11.65 | 222600 |
| 2024-06-11 | 11.86 | $11.34 | 719641 |
| 2024-06-10 | 11.89 | $11.38 | 37540 |
| 2024-06-07 | 11.91 | $11.41 | 35600 |
| 2024-06-06 | 11.92 | $11.52 | 57429 |
| 2024-06-05 | 11.92 | $12.15 | 54700 |
| 2024-06-04 | 11.89 | $12.11 | 42712 |
| 2024-06-03 | 11.87 | $12.10 | 139816 |
| 2024-05-31 | 11.83 | $12.03 | 68200 |
| 2024-05-30 | 11.79 | $11.87 | 112000 |
| 2024-05-29 | 11.74 | $11.68 | 200300 |
| 2024-05-28 | 11.69 | $11.81 | 144400 |
| 2024-05-24 | 11.64 | $12.01 | 84316 |
| 2024-05-23 | 11.57 | $12.13 | 57011 |
| 2024-05-22 | 11.49 | $11.88 | 72047 |
| 2024-05-21 | 11.43 | $11.84 | 63900 |
| 2024-05-20 | 11.37 | $11.98 | 43700 |
| 2024-05-17 | 11.30 | $11.94 | 411500 |
| 2024-05-16 | 11.23 | $11.98 | 531532 |
| 2024-05-15 | 11.16 | $12.10 | 364348 |
| 2024-05-14 | 11.08 | $11.93 | 411207 |
| 2024-05-13 | 11.00 | $11.85 | 482204 |
| 2024-05-10 | 10.94 | $11.92 | 186100 |
| 2024-05-09 | 10.91 | $11.60 | 73800 |
| 2024-05-08 | 10.89 | $11.51 | 75742 |
| 2024-05-07 | 10.88 | $11.62 | 78100 |
| 2024-05-06 | 10.89 | $11.55 | 62200 |
| 2024-05-03 | 10.89 | $11.46 | 83700 |
| 2024-05-02 | 10.89 | $11.18 | 171839 |
| 2024-05-01 | 10.92 | $10.83 | 43100 |
| 2024-04-30 | 10.95 | $10.70 | 80800 |
| 2024-04-29 | 10.99 | $10.77 | 172047 |
| 2024-04-26 | 11.02 | $10.67 | 226600 |
| 2024-04-25 | 11.07 | $10.54 | 113809 |
| 2024-04-24 | 11.12 | $10.55 | 76820 |
| 2024-04-23 | 11.16 | $10.76 | 96400 |
| 2024-04-22 | 11.20 | $10.55 | 206901 |
| 2024-04-19 | 11.24 | $10.60 | 109600 |
| 2024-04-18 | 11.29 | $10.50 | 184500 |
| 2024-04-17 | 11.32 | $10.47 | 189100 |
| 2024-04-16 | 11.36 | $10.40 | 161400 |
| 2024-04-15 | 11.39 | $10.64 | 132421 |
| 2024-04-12 | 11.43 | $11.22 | 71033 |
| 2024-04-11 | 11.44 | $11.33 | 202800 |
| 2024-04-10 | 11.45 | $11.30 | 167342 |
| 2024-04-09 | 11.47 | $11.68 | 82800 |
| 2024-04-08 | 11.46 | $11.63 | 169600 |
| 2024-04-05 | 11.45 | $11.55 | 188120 |
| 2024-04-04 | 11.42 | $11.63 | 258448 |
| 2024-04-03 | 11.38 | $11.53 | 124330 |
| 2024-04-02 | 11.34 | $11.48 | 61700 |
| 2024-04-01 | 11.31 | $11.45 | 215500 |
| 2024-03-28 | 11.27 | $11.55 | 182000 |
| 2024-03-27 | 11.23 | $11.52 | 202347 |
| 2024-03-26 | 11.18 | $11.49 | 185900 |
| 2024-03-25 | 11.14 | $11.43 | 166700 |
| 2024-03-22 | 11.10 | $11.49 | 79905 |
| 2024-03-21 | 11.06 | $11.49 | 53229 |
| 2024-03-20 | 11.02 | $11.19 | 82800 |
| 2024-03-19 | 11.01 | $11.12 | 215229 |
| 2024-03-18 | 11.00 | $11.16 | 40700 |
| 2024-03-15 | 11.00 | $11.31 | 56900 |
| 2024-03-14 | 10.99 | $11.47 | 76639 |
| 2024-03-13 | 10.95 | $11.59 | 42634 |
| 2024-03-12 | 10.89 | $11.59 | 73372 |
| 2024-03-11 | 10.85 | $11.49 | 232900 |
| 2024-03-08 | 10.80 | $11.39 | 53300 |
| 2024-03-07 | 10.76 | $11.03 | 48400 |
| 2024-03-06 | 10.73 | $10.84 | 311120 |
| 2024-03-05 | 10.72 | $10.72 | 66200 |
| 2024-03-04 | 10.73 | $10.79 | 135700 |
| 2024-03-01 | 10.75 | $10.82 | 73022 |
| 2024-02-29 | 10.76 | $10.65 | 198123 |
| 2024-02-28 | 10.77 | $10.54 | 62100 |
| 2024-02-27 | 10.80 | $10.62 | 169800 |
| 2024-02-26 | 10.81 | $10.60 | 369528 |
| 2024-02-23 | 10.83 | $10.70 | 260210 |
| 2024-02-22 | 10.83 | $10.84 | 179800 |
| 2024-02-21 | 10.81 | $10.91 | 776134 |
| 2024-02-20 | 10.79 | $10.89 | 168600 |
| 2024-02-16 | 10.78 | $11.15 | 88500 |
| 2024-02-15 | 10.75 | $11.20 | 109808 |
| 2024-02-14 | 10.72 | $10.67 | 80018 |
| 2024-02-13 | 10.71 | $10.34 | 222310 |
| 2024-02-12 | 10.74 | $10.73 | 107400 |
| 2024-02-09 | 10.76 | $10.61 | 248600 |
| 2024-02-08 | 10.78 | $10.57 | 268300 |
| 2024-02-07 | 10.81 | $10.48 | 119423 |
| 2024-02-06 | 10.83 | $10.47 | 141400 |
| 2024-02-05 | 10.88 | $11.02 | 185139 |
| 2024-02-02 | 10.89 | $11.13 | 89118 |
| 2024-02-01 | 10.89 | $11.14 | 52120 |
| 2024-01-31 | 10.89 | $10.81 | 97004 |
| 2024-01-30 | 10.90 | $11.03 | 81610 |
| 2024-01-29 | 10.91 | $10.96 | 86500 |
| 2024-01-26 | 10.91 | $10.98 | 225613 |
| 2024-01-25 | 10.92 | $10.59 | 117000 |
| 2024-01-24 | 10.94 | $10.58 | 132709 |
| 2024-01-23 | 10.95 | $10.53 | 118305 |
| 2024-01-22 | 10.97 | $10.62 | 364821 |
| 2024-01-19 | 10.98 | $10.59 | 571100 |
| 2024-01-18 | 11.01 | $10.64 | 717900 |
| 2024-01-17 | 11.02 | $10.44 | 122719 |
| 2024-01-16 | 11.03 | $10.82 | 380000 |
| 2024-01-12 | 11.02 | $11.13 | 182710 |
| 2024-01-11 | 10.99 | $11.12 | 560139 |
| 2024-01-10 | 10.94 | $11.08 | 665132 |
| 2024-01-09 | 10.90 | $10.99 | 219900 |
| 2024-01-08 | 10.87 | $11.34 | 567600 |
| 2024-01-05 | 10.81 | $11.19 | 125622 |
| 2024-01-04 | 10.76 | $11.23 | 733600 |
| 2024-01-03 | 10.71 | $11.04 | 405000 |
| 2024-01-02 | 10.66 | $11.06 | 226500 |
| 2023-12-29 | 10.62 | $11.17 | 135543 |
| 2023-12-28 | 10.56 | $11.09 | 202126 |
| 2023-12-27 | 10.50 | $11.16 | 311649 |
| 2023-12-26 | 10.44 | $10.96 | 92500 |
| 2023-12-22 | 10.40 | $10.85 | 58242 |
| 2023-12-21 | 10.39 | $10.95 | 161721 |
| 2023-12-20 | 10.38 | $10.84 | 70129 |
| 2023-12-19 | 10.39 | $11.04 | 1.1M |
| 2023-12-18 | 10.39 | $10.80 | 174500 |
| 2023-12-15 | 10.48 | $10.79 | 101200 |
| 2023-12-14 | 10.57 | $10.65 | 277300 |
| 2023-12-13 | 10.66 | $10.35 | 321818 |
| 2023-12-12 | 10.74 | $10.19 | 210400 |
| 2023-12-11 | 10.82 | $10.26 | 278635 |
| 2023-12-08 | 10.88 | $10.34 | 129715 |
| 2023-12-07 | 10.93 | $10.21 | 299243 |
| 2023-12-06 | 10.99 | $10.22 | 124100 |
| 2023-12-05 | 11.06 | $10.30 | 361519 |
| 2023-12-04 | 11.13 | $9.99 | 273300 |
| 2023-12-01 | 11.24 | $10.19 | 177700 |
| 2023-11-30 | 11.33 | $10.05 | 226137 |
| 2023-11-29 | 11.42 | $9.86 | 128745 |
| 2023-11-28 | 11.51 | $9.87 | 172445 |
| 2023-11-27 | 11.61 | $10.32 | 169300 |
| 2023-11-24 | 11.68 | $10.54 | 78928 |
| 2023-11-22 | 11.74 | $10.81 | 92802 |
| 2023-11-21 | 11.79 | $10.97 | 1.5M |
| 2023-11-20 | 11.84 | $11.02 | 633942 |
| 2023-11-17 | 11.90 | $12.71 | 868102 |
| 2023-11-16 | 11.86 | $12.55 | 199800 |
| 2023-11-15 | 11.85 | $12.39 | 879200 |
| 2023-11-14 | 11.85 | $12.08 | 793931 |
| 2023-11-13 | 11.88 | $11.63 | 828800 |
| 2023-11-10 | 11.94 | $11.50 | 1.5M |
| 2023-11-09 | 12.01 | $11.41 | 396000 |
| 2023-11-08 | 12.09 | $11.47 | 1.0M |
| 2023-11-07 | 12.17 | $11.50 | 71403 |
| 2023-11-06 | 12.24 | $11.82 | 103700 |
| 2023-11-03 | 12.29 | $12.05 | 48600 |
| 2023-11-02 | 12.33 | $12.00 | 66804 |
| 2023-11-01 | 12.36 | $11.86 | 67928 |
| 2023-10-31 | 12.38 | $11.75 | 479747 |
| 2023-10-30 | 12.41 | $11.79 | 65200 |
| 2023-10-27 | 12.45 | $11.66 | 89200 |
| 2023-10-26 | 12.50 | $11.79 | 81217 |
| 2023-10-25 | 12.55 | $11.78 | 54506 |
| 2023-10-24 | 12.60 | $12.07 | 159900 |
| 2023-10-23 | 12.63 | $12.09 | 42200 |
| 2023-10-20 | 12.67 | $12.03 | 41530 |
| 2023-10-19 | 12.71 | $12.26 | 42300 |
| 2023-10-18 | 12.75 | $12.38 | 345908 |
| 2023-10-17 | 12.80 | $12.80 | 409248 |
| 2023-10-16 | 12.82 | $12.82 | 329102 |
| 2023-10-13 | 12.84 | $12.80 | 331427 |
| 2023-10-12 | 12.87 | $12.99 | 543837 |
| 2023-10-11 | 12.88 | $13.12 | 37033 |
| 2023-10-10 | 12.89 | $12.92 | 45941 |
| 2023-10-09 | 12.91 | $12.85 | 38227 |
| 2023-10-06 | 12.93 | $12.85 | 49300 |
| 2023-10-05 | 12.94 | $12.50 | 43800 |
| 2023-10-04 | 12.98 | $12.32 | 46100 |
| 2023-10-03 | 13.05 | $12.31 | 59622 |
| 2023-10-02 | 13.11 | $12.65 | 42531 |
| 2023-09-29 | 13.17 | $12.75 | 35800 |
| 2023-09-28 | 13.22 | $12.74 | 54200 |
| 2023-09-27 | 13.26 | $12.69 | 44922 |
| 2023-09-26 | 13.31 | $12.78 | 49333 |
| 2023-09-25 | 13.35 | $12.82 | 51900 |
| 2023-09-22 | 13.37 | $12.89 | 32821 |
| 2023-09-21 | 13.39 | $13.09 | 42800 |
| 2023-09-20 | 13.41 | $13.33 | 41837 |
| 2023-09-19 | 13.41 | $13.24 | 28345 |
| 2023-09-18 | 13.42 | $13.12 | 30244 |
| 2023-09-15 | 13.42 | $13.35 | 33310 |
| 2023-09-14 | 13.43 | $13.26 | 26835 |
| 2023-09-13 | 13.45 | $13.27 | 58000 |
| 2023-09-12 | 13.47 | $13.38 | 123600 |
| 2023-09-11 | 13.48 | $13.29 | 20000 |
| 2023-09-08 | 13.50 | $13.09 | 35800 |
| 2023-09-07 | 13.54 | $13.32 | 51642 |
| 2023-09-06 | 13.55 | $13.54 | 28918 |
| 2023-09-05 | 13.56 | $13.63 | 30600 |
| 2023-09-01 | 13.57 | $13.79 | 27500 |
| 2023-08-31 | 13.57 | $13.82 | 53420 |
| 2023-08-30 | 13.55 | $13.56 | 109804 |
| 2023-08-29 | 13.55 | $13.70 | 235300 |
| 2023-08-28 | 13.56 | $13.44 | 300210 |
| 2023-08-25 | 13.59 | $13.32 | 321621 |
| 2023-08-24 | 13.65 | $13.32 | 52600 |
| 2023-08-23 | 13.70 | $13.40 | 83330 |
| 2023-08-22 | 13.75 | $13.28 | 175700 |
| 2023-08-21 | 13.80 | $13.45 | 37100 |
| 2023-08-18 | 13.83 | $13.28 | 50200 |
| 2023-08-17 | 13.81 | $13.50 | 45140 |
| 2023-08-16 | 13.80 | $13.59 | 189617 |
| 2023-08-15 | 13.78 | $13.62 | 26400 |
| 2023-08-14 | 13.77 | $13.65 | 78845 |
| 2023-08-11 | 13.75 | $13.69 | 38512 |
| 2023-08-10 | 13.72 | $13.85 | 36532 |
| 2023-08-09 | 13.70 | $13.62 | 30603 |
| 2023-08-08 | 13.66 | $13.65 | 38114 |
| 2023-08-07 | 13.62 | $13.83 | 25113 |
| 2023-08-04 | 13.55 | $13.73 | 53608 |
| 2023-08-03 | 13.48 | $13.54 | 38246 |
| 2023-08-02 | 13.41 | $13.58 | 35441 |
| 2023-08-01 | 13.35 | $13.88 | 17421 |
| 2023-07-31 | 13.28 | $14.05 | 46300 |
| 2023-07-28 | 13.21 | $14.43 | 25847 |
| 2023-07-27 | 13.11 | $14.41 | 180911 |
| 2023-07-26 | 13.00 | $14.39 | 375045 |
| 2023-07-25 | 12.91 | $14.20 | 567700 |
| 2023-07-24 | 12.81 | $14.06 | 744900 |
| 2023-07-21 | 12.71 | $12.98 | 19747 |
| 2023-07-20 | 12.67 | $13.20 | 24700 |
| 2023-07-19 | 12.63 | $13.32 | 45115 |
| 2023-07-18 | 12.59 | $13.33 | 14300 |
| 2023-07-17 | 12.56 | $13.20 | 63900 |
| 2023-07-14 | 12.54 | $13.21 | 19732 |
| 2023-07-13 | 12.52 | $13.31 | 13400 |
| 2023-07-12 | 12.49 | $12.94 | 165200 |
| 2023-07-11 | 12.47 | $12.73 | 182500 |
| 2023-07-10 | 12.46 | $12.46 | 26134 |
| 2023-07-07 | 12.46 | $12.35 | 39342 |
| 2023-07-06 | 12.46 | $12.11 | 55421 |
| 2023-07-05 | 12.48 | $12.39 | 71900 |
| 2023-07-03 | 12.49 | $12.54 | 15817 |
| 2023-06-30 | 12.49 | $12.56 | 38300 |
| 2023-06-29 | 12.48 | $12.41 | 86200 |
| 2023-06-28 | 12.47 | $12.40 | 300200 |
| 2023-06-27 | 12.47 | $12.46 | 454400 |
| 2023-06-26 | 12.47 | $12.20 | 47640 |
| 2023-06-23 | 12.48 | $12.11 | 42138 |
| 2023-06-22 | 12.50 | $12.24 | 46100 |
| 2023-06-21 | 12.53 | $12.38 | 46200 |
| 2023-06-20 | 12.61 | $12.38 | 33629 |
| 2023-06-16 | 12.69 | $12.72 | 19900 |
| 2023-06-15 | 12.73 | $12.86 | 41009 |
| 2023-06-14 | 12.77 | $12.86 | 47600 |
| 2023-06-13 | 12.81 | $12.61 | 30000 |
| 2023-06-12 | 12.88 | $12.57 | 19100 |
| 2023-06-09 | 12.94 | $12.50 | 30000 |
| 2023-06-08 | 13.02 | $12.60 | 31120 |
| 2023-06-07 | 13.08 | $12.39 | 35421 |
| 2023-06-06 | 13.15 | $12.45 | 42000 |
| 2023-06-05 | 13.23 | $12.50 | 26100 |
| 2023-06-02 | 13.31 | $12.54 | 58100 |
| 2023-06-01 | 13.37 | $12.34 | 46325 |
| 2023-05-31 | 13.46 | $12.27 | 55000 |
| 2023-05-30 | 13.55 | $12.36 | 34300 |
| 2023-05-26 | 13.64 | $12.50 | 24022 |
| 2023-05-25 | 13.73 | $12.47 | 43623 |
| 2023-05-24 | 13.81 | $12.46 | 24212 |
| 2023-05-23 | 13.90 | $12.81 | 17100 |
| 2023-05-22 | 13.97 | $13.95 | 28900 |
| 2023-05-19 | 13.99 | $13.96 | 33036 |
| 2023-05-18 | 14.01 | $13.62 | 37600 |
| 2023-05-17 | 14.03 | $13.68 | 228403 |
| 2023-05-16 | 14.06 | $13.60 | 27935 |
| 2023-05-15 | 14.07 | $13.93 | 29100 |
| 2023-05-12 | 14.05 | $13.90 | 20100 |
| 2023-05-11 | 14.09 | $13.97 | 11400 |
| 2023-05-10 | 14.09 | $13.81 | 35034 |
| 2023-05-09 | 14.09 | $13.87 | 36500 |
| 2023-05-08 | 14.08 | $14.00 | 25842 |
| 2023-05-05 | 14.06 | $14.07 | 20100 |
| 2023-05-04 | 14.03 | $13.86 | 33434 |
| 2023-05-03 | 14.00 | $14.09 | 25903 |
| 2023-05-02 | 13.97 | $14.00 | 39623 |
| 2023-05-01 | 13.95 | $14.31 | 40224 |
| 2023-04-28 | 13.92 | $14.24 | 26746 |
| 2023-04-27 | 13.87 | $14.15 | 37000 |
| 2023-04-26 | 13.83 | $14.17 | 73500 |
| 2023-04-25 | 13.78 | $14.21 | 38209 |
| 2023-04-24 | 13.73 | $14.42 | 19240 |
| 2023-04-21 | 13.68 | $14.24 | 12143 |
| 2023-04-20 | 13.64 | $14.12 | 29800 |
| 2023-04-19 | 13.59 | $14.24 | 192700 |
| 2023-04-18 | 13.54 | $13.83 | 26907 |
| 2023-04-17 | 13.49 | $13.56 | 63323 |
| 2023-04-14 | 13.40 | $14.69 | 14829 |
| 2023-04-13 | 13.28 | $13.99 | 407900 |
| 2023-04-12 | 13.15 | $13.74 | 605218 |
| 2023-04-11 | 13.08 | $13.64 | 612100 |
| 2023-04-10 | 13.01 | $13.55 | 26900 |
| 2023-04-06 | 12.98 | $13.62 | 700318 |
| 2023-04-05 | 12.95 | $13.26 | 37724 |
| 2023-04-04 | 12.95 | $13.48 | 23343 |
| 2023-04-03 | 12.93 | $13.58 | 17037 |
| 2023-03-31 | 12.92 | $13.58 | 13700 |
| 2023-03-30 | 12.91 | $13.33 | 35200 |
| 2023-03-29 | 12.91 | $13.29 | 92600 |
| 2023-03-28 | 12.91 | $13.20 | 44043 |
| 2023-03-27 | 12.90 | $13.23 | 17300 |
| 2023-03-24 | 12.91 | $13.45 | 42100 |
| 2023-03-23 | 12.90 | $13.43 | 26000 |
| 2023-03-22 | 12.88 | $13.09 | 25000 |
| 2023-03-21 | 12.88 | $13.27 | 19300 |
| 2023-03-20 | 12.87 | $12.78 | 28110 |
| 2023-03-17 | 12.90 | $11.85 | 23600 |
| 2023-03-16 | 12.97 | $12.22 | 18000 |
| 2023-03-15 | 13.02 | $11.44 | 91009 |
| 2023-03-14 | 13.11 | $12.38 | 36300 |
| 2023-03-13 | 13.16 | $12.24 | 1.0M |
| 2023-03-10 | 13.21 | $12.79 | 93200 |
| 2023-03-09 | 13.23 | $13.18 | 22423 |
| 2023-03-08 | 13.23 | $13.16 | 17300 |
| 2023-03-07 | 13.24 | $13.16 | 29906 |
| 2023-03-06 | 13.25 | $13.40 | 48449 |
| 2023-03-03 | 13.26 | $13.37 | 48105 |
| 2023-03-02 | 13.26 | $13.20 | 250800 |
| 2023-03-01 | 13.26 | $13.26 | 55628 |
| 2023-02-28 | 13.24 | $13.19 | 33100 |
| 2023-02-27 | 13.21 | $13.32 | 20600 |
| 2023-02-24 | 13.19 | $13.18 | 15200 |
| 2023-02-23 | 13.18 | $13.21 | 16301 |
| 2023-02-22 | 13.15 | $13.04 | 33216 |
| 2023-02-21 | 13.13 | $13.07 | 46623 |
| 2023-02-17 | 13.10 | $13.29 | 31600 |
| 2023-02-16 | 13.07 | $13.30 | 22109 |
| 2023-02-15 | 13.03 | $13.27 | 26003 |
| 2023-02-14 | 13.00 | $13.26 | 21200 |
| 2023-02-13 | 12.96 | $13.29 | 25200 |
| 2023-02-10 | 12.92 | $13.17 | 15215 |
| 2023-02-09 | 12.88 | $13.24 | 21020 |
| 2023-02-08 | 12.84 | $13.25 | 39719 |
| 2023-02-07 | 12.79 | $13.42 | 60800 |
| 2023-02-06 | 12.73 | $13.19 | 33500 |
| 2023-02-03 | 12.68 | $13.63 | 19800 |
| 2023-02-02 | 12.61 | $13.45 | 22300 |
| 2023-02-01 | 12.54 | $13.21 | 57049 |
| 2023-01-31 | 12.47 | $12.74 | 16400 |
| 2023-01-30 | 12.41 | $12.70 | 19500 |
| 2023-01-27 | 12.36 | $12.95 | 29400 |
| 2023-01-26 | 12.29 | $12.93 | 20108 |
| 2023-01-25 | 12.22 | $12.65 | 102700 |
| 2023-01-24 | 12.16 | $12.57 | 33000 |
| 2023-01-23 | 12.11 | $12.53 | 37303 |
| 2023-01-20 | 12.06 | $12.61 | 32900 |
| 2023-01-19 | 11.99 | $12.54 | 46300 |
| 2023-01-18 | 11.94 | $12.63 | 76500 |
| 2023-01-17 | 11.87 | $12.58 | 36000 |
| 2023-01-13 | 11.81 | $12.42 | 32900 |
| 2023-01-12 | 11.78 | $12.43 | 25815 |
| 2023-01-11 | 11.75 | $12.34 | 46938 |
| 2023-01-10 | 11.70 | $12.32 | 57000 |
| 2023-01-09 | 11.66 | $12.27 | 37600 |
| 2023-01-06 | 11.62 | $12.18 | 48400 |
| 2023-01-05 | 11.59 | $12.09 | 25102 |
| 2023-01-04 | 11.56 | $12.15 | 33437 |
| 2023-01-03 | 11.53 | $11.79 | 51400 |
| 2022-12-30 | 11.53 | $11.56 | 16710 |
| 2022-12-29 | 11.54 | $11.71 | 34200 |
| 2022-12-28 | 11.53 | $11.48 | 28004 |
| 2022-12-27 | 11.52 | $11.58 | 19930 |
| 2022-12-23 | 11.50 | $11.48 | 28718 |
| 2022-12-22 | 11.50 | $11.41 | 44221 |
| 2022-12-21 | 11.50 | $11.54 | 37737 |
| 2022-12-20 | 11.49 | $11.39 | 33400 |
| 2022-12-19 | 11.47 | $11.36 | 47710 |
| 2022-12-16 | 11.46 | $11.30 | 30300 |
| 2022-12-15 | 11.44 | $11.49 | 16400 |
| 2022-12-14 | 11.42 | $11.72 | 39200 |
| 2022-12-13 | 11.39 | $11.74 | 43500 |
| 2022-12-12 | 11.37 | $11.44 | 28600 |
| 2022-12-09 | 11.37 | $11.54 | 31945 |
| 2022-12-08 | 11.33 | $11.51 | 39300 |
| 2022-12-07 | 11.27 | $11.47 | 21521 |
| 2022-12-06 | 11.21 | $11.53 | 75828 |
| 2022-12-05 | 11.13 | $11.62 | 39315 |
| 2022-12-02 | 11.05 | $11.76 | 54506 |
| 2022-12-01 | 10.94 | $11.70 | 27529 |
| 2022-11-30 | 10.83 | $11.45 | 54616 |
| 2022-11-29 | 10.74 | $11.30 | 137600 |
| 2022-11-28 | 10.65 | $11.20 | 41420 |
| 2022-11-25 | 10.57 | $11.51 | 27100 |
| 2022-11-23 | 10.48 | $11.38 | 42600 |
| 2022-11-22 | 10.39 | $11.35 | 61800 |
| 2022-11-21 | 10.29 | $11.12 | 29100 |
| 2022-11-18 | 10.18 | $10.97 | 40000 |
| 2022-11-17 | 10.08 | $11.03 | 43400 |
| 2022-11-16 | 9.97 | $10.98 | 31900 |
| 2022-11-15 | 9.87 | $11.24 | 91731 |
| 2022-11-14 | 9.76 | $11.35 | 28500 |
| 2022-11-11 | 9.63 | $11.43 | 74836 |
| 2022-11-10 | 9.48 | $10.79 | 89625 |
| 2022-11-09 | 9.37 | $10.24 | 302700 |
| 2022-11-08 | 9.27 | $10.23 | 79213 |
| 2022-11-07 | 9.18 | $10.03 | 91603 |
| 2022-11-04 | 9.10 | $9.91 | 50700 |
| 2022-11-03 | 9.04 | $9.50 | 58504 |
| 2022-11-02 | 9.00 | $9.60 | 70315 |
| 2022-11-01 | 8.98 | $9.63 | 84700 |
| 2022-10-31 | 8.96 | $9.53 | 46500 |
| 2022-10-28 | 8.93 | $9.62 | 29145 |
| 2022-10-27 | 8.88 | $9.60 | 116000 |
| 2022-10-26 | 8.83 | $9.56 | 123900 |
| 2022-10-25 | 8.81 | $9.36 | 279500 |
| 2022-10-24 | 8.79 | $9.03 | 90900 |
| 2022-10-21 | 8.78 | $9.01 | 72825 |
| 2022-10-20 | 8.79 | $8.85 | 142620 |
| 2022-10-19 | 8.83 | $8.89 | 155045 |
| 2022-10-18 | 8.87 | $8.97 | 276330 |
| 2022-10-17 | 8.92 | $8.80 | 312400 |
| 2022-10-14 | 8.98 | $8.45 | 358800 |
| 2022-10-13 | 9.06 | $8.59 | 465219 |
| 2022-10-12 | 9.13 | $8.31 | 294134 |
| 2022-10-11 | 9.21 | $8.29 | 382400 |
| 2022-10-10 | 9.29 | $8.48 | 162300 |
| 2022-10-07 | 9.38 | $8.71 | 117211 |
| 2022-10-06 | 9.45 | $8.78 | 88600 |
| 2022-10-05 | 9.51 | $9.06 | 103100 |
| 2022-10-04 | 9.54 | $9.36 | 259200 |
| 2022-10-03 | 9.54 | $8.82 | 87000 |
| 2022-09-30 | 9.58 | $8.65 | 230100 |
| 2022-09-29 | 9.62 | $8.65 | 237912 |
| 2022-09-28 | 9.67 | $9.07 | 140110 |
| 2022-09-27 | 9.70 | $8.96 | 159300 |
| 2022-09-26 | 9.74 | $8.99 | 115400 |
| 2022-09-23 | 9.78 | $9.15 | 95200 |
| 2022-09-22 | 9.82 | $9.56 | 81322 |
| 2022-09-21 | 9.84 | $9.74 | 79712 |
| 2022-09-20 | 9.84 | $9.90 | 86900 |
| 2022-09-19 | 9.84 | $10.05 | 146500 |
| 2022-09-16 | 9.84 | $10.01 | 57200 |
| 2022-09-15 | 9.85 | $10.02 | 57000 |
| 2022-09-14 | 9.86 | $9.97 | 21047 |
| 2022-09-13 | 9.90 | $9.91 | 46723 |
| 2022-09-12 | 9.95 | $10.32 | 78620 |
| 2022-09-09 | 9.98 | $10.11 | 35830 |
| 2022-09-08 | 10.02 | $9.83 | 78542 |
| 2022-09-07 | 10.07 | $9.69 | 96743 |
| 2022-09-06 | 10.10 | $9.49 | 83245 |
| 2022-09-02 | 10.15 | $9.53 | 116500 |
| 2022-09-01 | 10.19 | $9.52 | 155900 |
| 2022-08-31 | 10.24 | $9.59 | 695328 |
| 2022-08-30 | 10.28 | $9.64 | 569933 |
| 2022-08-29 | 10.31 | $9.82 | 64005 |
| 2022-08-26 | 10.33 | $9.73 | 37748 |
| 2022-08-25 | 10.36 | $10.02 | 63700 |
| 2022-08-24 | 10.36 | $9.82 | 68721 |
| 2022-08-23 | 10.37 | $9.90 | 53615 |
| 2022-08-22 | 10.37 | $9.86 | 45900 |
| 2022-08-19 | 10.35 | $10.03 | 35320 |
| 2022-08-18 | 10.32 | $10.18 | 66700 |
| 2022-08-17 | 10.27 | $10.30 | 57100 |
| 2022-08-16 | 10.22 | $10.73 | 37900 |
| 2022-08-15 | 10.14 | $10.80 | 39500 |
| 2022-08-12 | 10.05 | $11.00 | 23539 |
| 2022-08-11 | 9.94 | $10.85 | 36300 |
| 2022-08-10 | 9.83 | $10.81 | 37425 |
| 2022-08-09 | 9.73 | $10.40 | 116227 |
| 2022-08-08 | 9.66 | $10.39 | 66430 |
| 2022-08-05 | 9.57 | $10.41 | 57446 |
| 2022-08-04 | 9.50 | $10.57 | 68434 |
| 2022-08-03 | 9.41 | $10.38 | 71300 |
| 2022-08-02 | 9.33 | $10.18 | 110900 |
| 2022-08-01 | 9.26 | $10.26 | 73025 |
| 2022-07-29 | 9.21 | $10.28 | 40100 |
| 2022-07-28 | 9.16 | $10.06 | 83000 |
| 2022-07-27 | 9.12 | $10.00 | 59500 |
| 2022-07-26 | 9.09 | $9.83 | 73500 |
| 2022-07-25 | 9.07 | $9.56 | 163600 |
| 2022-07-22 | 9.07 | $9.31 | 58702 |
| 2022-07-21 | 9.05 | $9.37 | 70247 |
| 2022-07-20 | 9.04 | $9.14 | 147909 |
| 2022-07-19 | 9.04 | $9.26 | 217816 |
| 2022-07-18 | 9.04 | $8.91 | 100000 |
| 2022-07-15 | 9.05 | $8.81 | 106100 |
| 2022-07-14 | 9.09 | $8.64 | 110104 |
| 2022-07-13 | 9.11 | $8.86 | 97800 |
| 2022-07-12 | 9.12 | $8.92 | 207100 |
| 2022-07-11 | 9.16 | $8.74 | 260200 |
| 2022-07-08 | 9.22 | $8.98 | 124720 |
| 2022-07-07 | 9.27 | $8.79 | 172712 |
| 2022-07-06 | 9.35 | $8.66 | 226519 |
| 2022-07-05 | 9.44 | $8.91 | 120320 |
| 2022-07-01 | 9.51 | $9.16 | 116400 |
| 2022-06-30 | 9.57 | $9.19 | 64400 |
| 2022-06-29 | 9.62 | $9.27 | 84100 |
| 2022-06-28 | 9.67 | $9.46 | 147535 |
| 2022-06-27 | 9.71 | $9.51 | 146600 |
| 2022-06-24 | 9.74 | $9.44 | 141528 |
| 2022-06-23 | 9.76 | $8.96 | 142700 |
| 2022-06-22 | 9.81 | $9.11 | 236400 |
| 2022-06-21 | 9.84 | $9.21 | 138040 |
| 2022-06-17 | 9.85 | $9.23 | 96000 |
| 2022-06-16 | 9.86 | $9.18 | 141300 |
| 2022-06-15 | 9.90 | $9.53 | 199930 |
| 2022-06-14 | 9.91 | $9.12 | 158800 |
| 2022-06-13 | 9.93 | $8.98 | 146500 |
| 2022-06-10 | 9.95 | $9.71 | 61800 |
| 2022-06-09 | 9.91 | $9.93 | 42628 |
| 2022-06-08 | 9.88 | $10.07 | 63444 |
| 2022-06-07 | 9.83 | $10.44 | 261444 |
| 2022-06-06 | 9.76 | $10.31 | 74240 |
| 2022-06-03 | 9.72 | $10.29 | 42606 |
| 2022-06-02 | 9.68 | $10.42 | 112504 |
| 2022-06-01 | 9.65 | $10.19 | 125146 |
| 2022-05-31 | 9.61 | $10.24 | 119300 |
| 2022-05-27 | 9.57 | $10.29 | 47415 |
| 2022-05-26 | 9.54 | $10.13 | 70031 |
| 2022-05-25 | 9.50 | $9.89 | 166100 |
| 2022-05-24 | 9.48 | $9.91 | 207000 |
| 2022-05-23 | 9.45 | $9.81 | 608900 |
| 2022-05-20 | 9.45 | $9.38 | 71536 |
| 2022-05-19 | 9.47 | $9.42 | 109308 |
| 2022-05-18 | 9.50 | $9.84 | 57138 |
| 2022-05-17 | 9.52 | $9.85 | 156900 |
| 2022-05-16 | 9.55 | $9.40 | 111800 |
| 2022-05-13 | 9.60 | $9.39 | 161800 |
| 2022-05-12 | 9.68 | $9.07 | 122800 |
| 2022-05-11 | 9.77 | $9.16 | 181700 |
| 2022-05-10 | 9.86 | $9.10 | 269934 |
| 2022-05-09 | 9.97 | $9.10 | 266700 |
| 2022-05-06 | 10.07 | $9.49 | 132439 |
| 2022-05-05 | 10.15 | $9.51 | 143329 |
| 2022-05-04 | 10.22 | $9.76 | 75000 |
| 2022-05-03 | 10.30 | $9.55 | 239000 |
| 2022-05-02 | 10.41 | $9.43 | 190200 |
| 2022-04-29 | 10.53 | $9.52 | 105649 |
| 2022-04-28 | 10.63 | $9.49 | 167035 |
| 2022-04-27 | 10.74 | $9.34 | 168226 |
| 2022-04-26 | 10.86 | $9.43 | 277000 |
| 2022-04-25 | 10.95 | $9.70 | 146817 |
| 2022-04-22 | 11.03 | $9.80 | 77349 |
| 2022-04-21 | 11.11 | $10.06 | 102337 |
| 2022-04-20 | 11.17 | $10.32 | 72737 |
| 2022-04-19 | 11.23 | $10.28 | 154100 |
| 2022-04-18 | 11.28 | $10.49 | 66900 |
| 2022-04-14 | 11.32 | $11.00 | 48946 |
| 2022-04-13 | 11.33 | $10.90 | 77940 |
| 2022-04-12 | 11.34 | $11.00 | 274646 |
| 2022-04-11 | 11.31 | $11.17 | 711800 |
| 2022-04-08 | 11.28 | $11.10 | 65413 |
| 2022-04-07 | 11.24 | $11.09 | 62800 |
| 2022-04-06 | 11.20 | $10.96 | 57700 |
| 2022-04-05 | 11.18 | $11.37 | 66133 |
| 2022-04-04 | 11.10 | $11.83 | 55400 |
| 2022-04-01 | 10.99 | $11.69 | 61532 |
| 2022-03-31 | 10.92 | $11.51 | 68521 |
| 2022-03-30 | 10.90 | $11.73 | 46337 |
| 2022-03-29 | 10.87 | $11.84 | 127100 |
| 2022-03-28 | 10.84 | $11.20 | 88100 |
| 2022-03-25 | 10.86 | $11.26 | 48741 |
| 2022-03-24 | 10.89 | $11.30 | 39925 |
| 2022-03-23 | 10.91 | $11.29 | 72530 |
| 2022-03-22 | 10.94 | $11.51 | 223100 |
| 2022-03-21 | 10.96 | $11.37 | 57900 |
| 2022-03-18 | 11.03 | $11.37 | 63400 |
| 2022-03-17 | 11.09 | $11.15 | 81700 |
| 2022-03-16 | 11.18 | $11.09 | 64600 |
| 2022-03-15 | 11.26 | $10.45 | 329432 |
| 2022-03-14 | 11.36 | $10.53 | 185008 |
| 2022-03-11 | 11.48 | $10.35 | 116100 |
| 2022-03-10 | 11.61 | $10.22 | 259000 |
| 2022-03-09 | 11.76 | $10.49 | 304000 |
| 2022-03-08 | 11.86 | $9.89 | 193500 |
| 2022-03-07 | 11.98 | $9.57 | 122600 |
| 2022-03-04 | 12.11 | $10.21 | 97928 |
| 2022-03-03 | 12.20 | $11.08 | 139913 |
| 2022-03-02 | 12.26 | $11.27 | 108600 |
| 2022-03-01 | 12.34 | $11.15 | 186700 |
| 2022-02-28 | 12.43 | $11.57 | 113343 |
| 2022-02-25 | 12.50 | $11.95 | 100625 |
| 2022-02-24 | 12.55 | $11.60 | 142034 |
| 2022-02-23 | 12.62 | $11.94 | 92000 |
| 2022-02-22 | 12.67 | $12.01 | 110400 |
| 2022-02-18 | 12.72 | $12.61 | 127627 |
| 2022-02-17 | 12.77 | $12.63 | 290300 |
| 2022-02-16 | 12.83 | $12.93 | 53100 |
| 2022-02-15 | 12.87 | $12.75 | 54924 |
| 2022-02-14 | 12.92 | $12.53 | 78701 |
| 2022-02-11 | 12.98 | $12.84 | 77538 |
| 2022-02-10 | 13.03 | $13.04 | 50400 |
| 2022-02-09 | 13.06 | $13.04 | 620000 |
| 2022-02-08 | 13.09 | $12.59 | 1.7M |
| 2022-02-07 | 13.13 | $12.29 | 822449 |
| 2022-02-04 | 13.21 | $12.14 | 1.3M |
| 2022-02-03 | 13.28 | $11.96 | 768100 |
| 2022-02-02 | 13.35 | $12.31 | 591000 |
| 2022-02-01 | 13.41 | $13.01 | 890539 |
| 2022-01-31 | 13.42 | $12.95 | 1.2M |
| 2022-01-28 | 13.44 | $12.91 | 100612 |
| 2022-01-27 | 13.46 | $12.92 | 796800 |
| 2022-01-26 | 13.49 | $13.03 | 102700 |
| 2022-01-25 | 13.50 | $12.95 | 64511 |
| 2022-01-24 | 13.52 | $13.02 | 99200 |
| 2022-01-21 | 13.53 | $13.59 | 46423 |
| 2022-01-20 | 13.50 | $13.79 | 106413 |
| 2022-01-19 | 13.45 | $13.71 | 76746 |
| 2022-01-18 | 13.39 | $13.76 | 69900 |
| 2022-01-14 | 13.34 | $13.77 | 28032 |
| 2022-01-13 | 13.29 | $13.86 | 52700 |
| 2022-01-12 | 13.23 | $13.68 | 45000 |
| 2022-01-11 | 13.18 | $13.53 | 30600 |
| 2022-01-10 | 13.13 | $13.43 | 86017 |
| 2022-01-07 | 13.10 | $13.82 | 41406 |
| 2022-01-06 | 13.05 | $13.64 | 44524 |
| 2022-01-05 | 13.03 | $13.33 | 88928 |
| 2022-01-04 | 13.00 | $13.43 | 41529 |
| 2022-01-03 | 12.97 | $13.32 | 43836 |
| 2021-12-31 | 12.93 | $13.32 | 24611 |
| 2021-12-30 | 12.91 | $13.32 | 27907 |
| 2021-12-29 | 12.86 | $13.40 | 49312 |
| 2021-12-28 | 12.81 | $13.36 | 48800 |
| 2021-12-27 | 12.76 | $13.29 | 50600 |
| 2021-12-23 | 12.72 | $13.20 | 97600 |
| 2021-12-22 | 12.70 | $12.97 | 99320 |
| 2021-12-21 | 12.68 | $12.88 | 122100 |
| 2021-12-20 | 12.67 | $12.52 | 117205 |
| 2021-12-17 | 12.72 | $12.68 | 54925 |
| 2021-12-16 | 12.77 | $12.89 | 84125 |
| 2021-12-15 | 12.84 | $12.57 | 535100 |
| 2021-12-14 | 12.93 | $12.65 | 188600 |
| 2021-12-13 | 13.01 | $12.60 | 65141 |
| 2021-12-10 | 13.10 | $12.83 | 98336 |
| 2021-12-09 | 13.17 | $12.86 | 99500 |
| 2021-12-08 | 13.24 | $13.09 | 39300 |
| 2021-12-07 | 13.30 | $12.89 | 142901 |
| 2021-12-06 | 13.38 | $12.80 | 117100 |
| 2021-12-03 | 13.45 | $12.55 | 64700 |
| 2021-12-02 | 13.54 | $12.76 | 111100 |
| 2021-12-01 | 13.64 | $12.47 | 138040 |
| 2021-11-30 | 13.74 | $12.38 | 244100 |
| 2021-11-29 | 13.86 | $12.39 | 126000 |
| 2021-11-26 | 13.96 | $12.35 | 60923 |
| 2021-11-24 | 14.06 | $12.77 | 59344 |
| 2021-11-23 | 14.15 | $12.65 | 96301 |
| 2021-11-22 | 14.24 | $12.72 | 732200 |
| 2021-11-19 | 14.32 | $13.42 | 66741 |
| 2021-11-18 | 14.36 | $13.83 | 91900 |
| 2021-11-17 | 14.38 | $14.27 | 66311 |
| 2021-11-16 | 14.38 | $14.24 | 74800 |
| 2021-11-15 | 14.37 | $14.33 | 44900 |
| 2021-11-12 | 14.34 | $14.37 | 22600 |
| 2021-11-11 | 14.33 | $14.25 | 66100 |
| 2021-11-10 | 14.31 | $14.29 | 55000 |
| 2021-11-09 | 14.28 | $14.33 | 32726 |
| 2021-11-08 | 14.23 | $14.33 | 44300 |
| 2021-11-05 | 14.19 | $14.29 | 46300 |
| 2021-11-04 | 14.15 | $14.36 | 92000 |
| 2021-11-03 | 14.11 | $14.73 | 74300 |
| 2021-11-02 | 14.03 | $14.56 | 51400 |
| 2021-11-01 | 13.97 | $14.66 | 45135 |
| 2021-10-29 | 13.89 | $14.42 | 44632 |
| 2021-10-28 | 13.84 | $14.44 | 23700 |
| 2021-10-27 | 13.78 | $14.47 | 50308 |
| 2021-10-26 | 13.72 | $14.51 | 56400 |
| 2021-10-25 | 13.66 | $14.28 | 32900 |
| 2021-10-22 | 13.61 | $14.25 | 37648 |
| 2021-10-21 | 13.56 | $14.28 | 34900 |
| 2021-10-20 | 13.50 | $14.14 | 44945 |
| 2021-10-19 | 13.44 | $14.01 | 36100 |
| 2021-10-18 | 13.38 | $13.92 | 37412 |
| 2021-10-15 | 13.31 | $14.05 | 68549 |
| 2021-10-14 | 13.28 | $13.97 | 46814 |
| 2021-10-13 | 13.27 | $13.57 | 38000 |
| 2021-10-12 | 13.27 | $13.43 | 25800 |
| 2021-10-11 | 13.29 | $13.43 | 46200 |
| 2021-10-08 | 13.30 | $13.59 | 25943 |
| 2021-10-07 | 13.30 | $13.50 | 71714 |
| 2021-10-06 | 13.31 | $13.20 | 35000 |
| 2021-10-05 | 13.33 | $13.31 | 58200 |
| 2021-10-04 | 13.36 | $13.09 | 27912 |
| 2021-10-01 | 13.39 | $13.29 | 48200 |
| 2021-09-30 | 13.42 | $13.25 | 63900 |
| 2021-09-29 | 13.45 | $13.34 | 41637 |
| 2021-09-28 | 13.46 | $13.29 | 46700 |
| 2021-09-27 | 13.48 | $13.35 | 32600 |
| 2021-09-24 | 13.51 | $13.10 | 33818 |
| 2021-09-23 | 13.54 | $13.11 | 42603 |
| 2021-09-22 | 13.58 | $12.96 | 51806 |
| 2021-09-21 | 13.61 | $12.77 | 104300 |
| 2021-09-20 | 13.66 | $12.69 | 64500 |
| 2021-09-17 | 13.70 | $13.40 | 38625 |
| 2021-09-16 | 13.71 | $13.67 | 72600 |
| 2021-09-15 | 13.72 | $13.71 | 29300 |
| 2021-09-14 | 13.71 | $13.67 | 36936 |
| 2021-09-13 | 13.72 | $13.70 | 33000 |
| 2021-09-10 | 13.72 | $13.66 | 38022 |
| 2021-09-09 | 13.72 | $13.71 | 44300 |
| 2021-09-08 | 13.71 | $13.60 | 77536 |
| 2021-09-07 | 13.70 | $13.77 | 48324 |
| 2021-09-03 | 13.68 | $13.71 | 44323 |
| 2021-09-02 | 13.67 | $13.87 | 97900 |
| 2021-09-01 | 13.65 | $13.92 | 137217 |
| 2021-08-31 | 13.62 | $13.62 | 56600 |
| 2021-08-30 | 13.60 | $13.67 | 52800 |
| 2021-08-27 | 13.58 | $13.89 | 33048 |
| 2021-08-26 | 13.54 | $13.69 | 32422 |
| 2021-08-25 | 13.52 | $13.82 | 21400 |
| 2021-08-24 | 13.47 | $13.64 | 59800 |
| 2021-08-23 | 13.42 | $13.70 | 16900 |
| 2021-08-20 | 13.38 | $13.61 | 60305 |
| 2021-08-19 | 13.34 | $13.58 | 72137 |
| 2021-08-18 | 13.30 | $13.79 | 62836 |
| 2021-08-17 | 13.25 | $13.65 | 37400 |
| 2021-08-16 | 13.20 | $13.75 | 131607 |
| 2021-08-13 | 13.12 | $13.79 | 137000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.89
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
12.74
Maximum
17.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 17.89 | $18.58 | 28632 |
| 2026-08-10 | 17.82 | $18.54 | 35302 |
| 2026-08-07 | 17.74 | $18.56 | 24800 |
| 2026-08-06 | 17.66 | $18.16 | 36800 |
| 2026-08-05 | 17.60 | $18.30 | 43704 |
| 2026-08-04 | 17.53 | $18.03 | 93400 |
| 2026-08-03 | 17.48 | $17.71 | 48200 |
| 2026-07-31 | 17.45 | $17.53 | 60700 |
| 2026-07-30 | 17.44 | $17.76 | 80424 |
| 2026-07-29 | 17.41 | $17.08 | 44904 |
| 2026-07-28 | 17.45 | $17.24 | 49400 |
| 2026-07-27 | 17.47 | $17.18 | 83900 |
| 2026-07-24 | 17.50 | $17.17 | 30900 |
| 2026-07-23 | 17.53 | $16.82 | 44501 |
| 2026-07-22 | 17.61 | $17.13 | 33905 |
| 2026-07-21 | 17.66 | $17.43 | 42300 |
| 2026-07-20 | 17.68 | $18.00 | 40300 |
| 2026-07-17 | 17.65 | $18.11 | 47623 |
| 2026-07-16 | 17.60 | $18.42 | 32600 |
| 2026-07-15 | 17.51 | $18.58 | 37800 |
| 2026-07-14 | 17.40 | $18.35 | 39400 |
| 2026-07-13 | 17.30 | $17.85 | 41300 |
| 2026-07-10 | 17.25 | $17.97 | 26100 |
| 2026-07-09 | 17.17 | $17.73 | 65826 |
| 2026-07-08 | 17.11 | $17.88 | 76500 |
| 2026-07-07 | 17.03 | $18.22 | 58500 |
| 2026-07-06 | 16.90 | $18.42 | 619202 |
| 2026-07-02 | 16.74 | $17.84 | 267831 |
| 2026-07-01 | 16.63 | $17.22 | 48800 |
| 2026-06-30 | 16.57 | $17.23 | 31539 |
| 2026-06-29 | 16.50 | $17.13 | 91300 |
| 2026-06-26 | 16.43 | $16.73 | 60700 |
| 2026-06-25 | 16.40 | $16.82 | 47401 |
| 2026-06-24 | 16.35 | $16.06 | 41000 |
| 2026-06-23 | 16.38 | $16.29 | 36900 |
| 2026-06-22 | 16.39 | $16.26 | 54100 |
| 2026-06-18 | 16.41 | $16.43 | 80100 |
| 2026-06-17 | 16.41 | $16.34 | 61700 |
| 2026-06-16 | 16.41 | $16.55 | 31400 |
| 2026-06-15 | 16.40 | $16.49 | 75900 |
| 2026-06-12 | 16.39 | $16.36 | 35403 |
| 2026-06-11 | 16.39 | $16.20 | 64000 |
| 2026-06-10 | 16.41 | $15.78 | 33000 |
| 2026-06-09 | 16.48 | $16.27 | 56800 |
| 2026-06-08 | 16.50 | $16.31 | 80716 |
| 2026-06-05 | 16.52 | $16.34 | 63800 |
| 2026-06-04 | 16.54 | $16.64 | 110900 |
| 2026-06-03 | 16.53 | $16.32 | 1.1M |
| 2026-06-02 | 16.55 | $16.46 | 1.6M |
| 2026-06-01 | 16.56 | $16.33 | 134716 |
| 2026-05-29 | 16.59 | $16.25 | 209800 |
| 2026-05-28 | 16.62 | $15.96 | 165200 |
| 2026-05-27 | 16.69 | $16.30 | 72200 |
| 2026-05-26 | 16.73 | $16.61 | 366100 |
| 2026-05-22 | 16.74 | $16.11 | 529900 |
| 2026-05-21 | 16.81 | $17.47 | 111600 |
| 2026-05-20 | 16.74 | $17.27 | 333800 |
| 2026-05-19 | 16.69 | $17.01 | 1.2M |
| 2026-05-18 | 16.65 | $17.38 | 194100 |
| 2026-05-15 | 16.57 | $17.15 | 29102 |
| 2026-05-14 | 16.51 | $17.43 | 26842 |
| 2026-05-13 | 16.42 | $17.38 | 52200 |
| 2026-05-12 | 16.32 | $17.06 | 234600 |
| 2026-05-11 | 16.24 | $17.18 | 36900 |
| 2026-05-08 | 16.14 | $17.17 | 43700 |
| 2026-05-07 | 16.03 | $16.69 | 56100 |
| 2026-05-06 | 15.96 | $16.94 | 25800 |
| 2026-05-05 | 15.86 | $16.31 | 34700 |
| 2026-05-04 | 15.81 | $16.15 | 45935 |
| 2026-05-01 | 15.78 | $16.50 | 23702 |
| 2026-04-30 | 15.70 | $16.36 | 44900 |
| 2026-04-29 | 15.63 | $15.74 | 29700 |
| 2026-04-28 | 15.62 | $15.52 | 35042 |
| 2026-04-27 | 15.63 | $15.64 | 42939 |
| 2026-04-24 | 15.63 | $15.80 | 30419 |
| 2026-04-23 | 15.61 | $15.66 | 73100 |
| 2026-04-22 | 15.60 | $16.11 | 52502 |
| 2026-04-21 | 15.55 | $16.03 | 63400 |
| 2026-04-20 | 15.50 | $16.31 | 32317 |
| 2026-04-17 | 15.41 | $16.00 | 58900 |
| 2026-04-16 | 15.35 | $15.71 | 38900 |
| 2026-04-15 | 15.31 | $15.80 | 47900 |
| 2026-04-14 | 15.26 | $15.67 | 41929 |
| 2026-04-13 | 15.22 | $15.98 | 81021 |
| 2026-04-10 | 15.14 | $15.65 | 75900 |
| 2026-04-09 | 15.09 | $15.37 | 232600 |
| 2026-04-08 | 15.06 | $15.62 | 32610 |
| 2026-04-07 | 15.00 | $14.78 | 156144 |
| 2026-04-06 | 15.02 | $15.08 | 78300 |
| 2026-04-02 | 15.01 | $14.94 | 78400 |
| 2026-04-01 | 15.02 | $15.06 | 50305 |
| 2026-03-31 | 15.02 | $14.73 | 100900 |
| 2026-03-30 | 15.05 | $14.33 | 101322 |
| 2026-03-27 | 15.12 | $14.20 | 93427 |
| 2026-03-26 | 15.22 | $14.48 | 94500 |
| 2026-03-25 | 15.30 | $14.71 | 119638 |
| 2026-03-24 | 15.36 | $14.45 | 115733 |
| 2026-03-23 | 15.46 | $14.52 | 146247 |
| 2026-03-20 | 15.56 | $13.94 | 117532 |
| 2026-03-19 | 15.73 | $14.46 | 91500 |
| 2026-03-18 | 15.86 | $14.70 | 58320 |
| 2026-03-17 | 15.98 | $15.06 | 81900 |
| 2026-03-16 | 16.08 | $15.03 | 100845 |
| 2026-03-13 | 16.19 | $14.94 | 53615 |
| 2026-03-12 | 16.32 | $15.39 | 133106 |
| 2026-03-11 | 16.42 | $15.70 | 444703 |
| 2026-03-10 | 16.50 | $15.83 | 87239 |
| 2026-03-09 | 16.57 | $16.05 | 143900 |
| 2026-03-06 | 16.62 | $16.23 | 72800 |
| 2026-03-05 | 16.66 | $16.27 | 92721 |
| 2026-03-04 | 16.70 | $16.46 | 62100 |
| 2026-03-03 | 16.73 | $16.24 | 95203 |
| 2026-03-02 | 16.78 | $16.48 | 86400 |
| 2026-02-27 | 16.81 | $16.95 | 48509 |
| 2026-02-26 | 16.80 | $16.98 | 110000 |
| 2026-02-25 | 16.78 | $16.80 | 37508 |
| 2026-02-24 | 16.78 | $16.60 | 40400 |
| 2026-02-23 | 16.80 | $16.59 | 56300 |
| 2026-02-20 | 16.82 | $17.00 | 36100 |
| 2026-02-19 | 16.80 | $16.87 | 56333 |
| 2026-02-18 | 16.79 | $17.00 | 54800 |
| 2026-02-17 | 16.77 | $16.65 | 68810 |
| 2026-02-13 | 16.78 | $16.60 | 177900 |
| 2026-02-12 | 16.80 | $16.47 | 46400 |
| 2026-02-11 | 16.84 | $16.45 | 58200 |
| 2026-02-10 | 16.88 | $17.06 | 149000 |
| 2026-02-09 | 16.86 | $17.67 | 45600 |
| 2026-02-06 | 16.77 | $17.22 | 55100 |
| 2026-02-05 | 16.72 | $16.99 | 285713 |
| 2026-02-04 | 16.70 | $17.22 | 71249 |
| 2026-02-03 | 16.64 | $17.23 | 69435 |
| 2026-02-02 | 16.58 | $16.77 | 39401 |
| 2026-01-30 | 16.56 | $16.65 | 31300 |
| 2026-01-29 | 16.55 | $16.80 | 79700 |
| 2026-01-28 | 16.52 | $16.62 | 64800 |
| 2026-01-27 | 16.51 | $17.55 | 35723 |
| 2026-01-26 | 16.40 | $16.97 | 53434 |
| 2026-01-23 | 16.34 | $17.12 | 25700 |
| 2026-01-22 | 16.26 | $17.00 | 30800 |
| 2026-01-21 | 16.18 | $16.74 | 85118 |
| 2026-01-20 | 16.13 | $16.55 | 68334 |
| 2026-01-16 | 16.08 | $16.91 | 38100 |
| 2026-01-15 | 15.99 | $16.70 | 70504 |
| 2026-01-14 | 15.92 | $16.77 | 40400 |
| 2026-01-13 | 15.83 | $16.59 | 31600 |
| 2026-01-12 | 15.75 | $16.27 | 36600 |
| 2026-01-09 | 15.69 | $16.20 | 32900 |
| 2026-01-08 | 15.64 | $16.18 | 53900 |
| 2026-01-07 | 15.58 | $16.33 | 157649 |
| 2026-01-06 | 15.51 | $16.26 | 43543 |
| 2026-01-05 | 15.43 | $16.56 | 41700 |
| 2026-01-02 | 15.31 | $15.76 | 88834 |
| 2025-12-31 | 15.26 | $15.62 | 23314 |
| 2025-12-30 | 15.22 | $15.65 | 129100 |
| 2025-12-29 | 15.18 | $15.67 | 46900 |
| 2025-12-26 | 15.13 | $15.86 | 16228 |
| 2025-12-24 | 15.05 | $15.88 | 25000 |
| 2025-12-23 | 14.96 | $15.85 | 27600 |
| 2025-12-22 | 14.87 | $15.77 | 34800 |
| 2025-12-19 | 14.77 | $15.61 | 43300 |
| 2025-12-18 | 14.68 | $15.50 | 26333 |
| 2025-12-17 | 14.60 | $15.07 | 53703 |
| 2025-12-16 | 14.55 | $15.10 | 49248 |
| 2025-12-15 | 14.49 | $15.24 | 37500 |
| 2025-12-12 | 14.41 | $15.13 | 48800 |
| 2025-12-11 | 14.34 | $15.23 | 510510 |
| 2025-12-10 | 14.24 | $14.80 | 29007 |
| 2025-12-09 | 14.18 | $14.63 | 59346 |
| 2025-12-08 | 14.13 | $14.39 | 42309 |
| 2025-12-05 | 14.11 | $14.36 | 28448 |
| 2025-12-04 | 14.08 | $14.14 | 58632 |
| 2025-12-03 | 14.08 | $14.12 | 37541 |
| 2025-12-02 | 14.07 | $14.29 | 120823 |
| 2025-12-01 | 14.05 | $14.18 | 44247 |
| 2025-11-28 | 14.03 | $14.25 | 38831 |
| 2025-11-26 | 14.01 | $14.21 | 31611 |
| 2025-11-25 | 13.99 | $14.11 | 49800 |
| 2025-11-24 | 13.98 | $13.79 | 72718 |
| 2025-11-21 | 14.00 | $14.51 | 70722 |
| 2025-11-20 | 13.94 | $14.09 | 84800 |
| 2025-11-19 | 13.93 | $14.25 | 46023 |
| 2025-11-18 | 13.89 | $14.00 | 34241 |
| 2025-11-17 | 13.88 | $14.28 | 34318 |
| 2025-11-14 | 13.84 | $14.42 | 23322 |
| 2025-11-13 | 13.78 | $14.78 | 25500 |
| 2025-11-12 | 13.67 | $14.54 | 22020 |
| 2025-11-11 | 13.58 | $14.42 | 33120 |
| 2025-11-10 | 13.49 | $13.94 | 63636 |
| 2025-11-07 | 13.45 | $13.63 | 57000 |
| 2025-11-06 | 13.43 | $13.40 | 86600 |
| 2025-11-05 | 13.43 | $13.37 | 39513 |
| 2025-11-04 | 13.44 | $13.20 | 53533 |
| 2025-11-03 | 13.46 | $13.38 | 43727 |
| 2025-10-31 | 13.47 | $13.43 | 75432 |
| 2025-10-30 | 13.48 | $13.45 | 59646 |
| 2025-10-29 | 13.48 | $13.28 | 57448 |
| 2025-10-28 | 13.50 | $13.31 | 38003 |
| 2025-10-27 | 13.52 | $13.32 | 44507 |
| 2025-10-24 | 13.54 | $13.36 | 45500 |
| 2025-10-23 | 13.56 | $13.25 | 57631 |
| 2025-10-22 | 13.59 | $13.14 | 59724 |
| 2025-10-21 | 13.64 | $13.14 | 71911 |
| 2025-10-20 | 13.69 | $13.35 | 125418 |
| 2025-10-17 | 13.73 | $13.34 | 121535 |
| 2025-10-16 | 13.77 | $13.52 | 79143 |
| 2025-10-15 | 13.80 | $13.46 | 565146 |
| 2025-10-14 | 13.83 | $13.29 | 851106 |
| 2025-10-13 | 13.89 | $13.84 | 42000 |
| 2025-10-10 | 13.89 | $13.92 | 33800 |
| 2025-10-09 | 13.89 | $13.81 | 60749 |
| 2025-10-08 | 13.90 | $13.90 | 50400 |
| 2025-10-07 | 13.90 | $13.88 | 48300 |
| 2025-10-06 | 13.90 | $13.94 | 35716 |
| 2025-10-03 | 13.90 | $13.83 | 105700 |
| 2025-10-02 | 13.90 | $13.86 | 46700 |
| 2025-10-01 | 13.91 | $13.79 | 51100 |
| 2025-09-30 | 13.92 | $13.83 | 44718 |
| 2025-09-29 | 13.93 | $13.57 | 44436 |
| 2025-09-26 | 13.97 | $13.42 | 38036 |
| 2025-09-25 | 14.02 | $13.32 | 65000 |
| 2025-09-24 | 14.10 | $13.51 | 31944 |
| 2025-09-23 | 14.16 | $13.80 | 124831 |
| 2025-09-22 | 14.20 | $13.74 | 54700 |
| 2025-09-19 | 14.25 | $13.92 | 48400 |
| 2025-09-18 | 14.28 | $13.87 | 200109 |
| 2025-09-17 | 14.32 | $14.10 | 64207 |
| 2025-09-16 | 14.35 | $14.25 | 34638 |
| 2025-09-15 | 14.36 | $14.49 | 26000 |
| 2025-09-12 | 14.34 | $14.44 | 31525 |
| 2025-09-11 | 14.33 | $14.57 | 31315 |
| 2025-09-10 | 14.31 | $14.45 | 28300 |
| 2025-09-09 | 14.30 | $14.40 | 35743 |
| 2025-09-08 | 14.28 | $14.40 | 36300 |
| 2025-09-05 | 14.27 | $14.28 | 23943 |
| 2025-09-04 | 14.27 | $14.19 | 35000 |
| 2025-09-03 | 14.28 | $14.05 | 23600 |
| 2025-09-02 | 14.30 | $14.16 | 31300 |
| 2025-08-29 | 14.32 | $14.38 | 85326 |
| 2025-08-28 | 14.31 | $14.59 | 98500 |
| 2025-08-27 | 14.28 | $14.58 | 33613 |
| 2025-08-26 | 14.25 | $14.65 | 31400 |
| 2025-08-25 | 14.21 | $14.74 | 27434 |
| 2025-08-22 | 14.16 | $14.79 | 45724 |
| 2025-08-21 | 14.09 | $14.43 | 65107 |
| 2025-08-20 | 14.05 | $14.48 | 32700 |
| 2025-08-19 | 14.01 | $14.46 | 26700 |
| 2025-08-18 | 13.96 | $14.21 | 222440 |
| 2025-08-15 | 13.93 | $14.29 | 858700 |
| 2025-08-14 | 13.90 | $14.12 | 87434 |
| 2025-08-13 | 13.87 | $14.31 | 30000 |
| 2025-08-12 | 13.83 | $14.33 | 126422 |
| 2025-08-11 | 13.77 | $14.23 | 118616 |
| 2025-08-08 | 13.72 | $14.15 | 29100 |
| 2025-08-07 | 13.68 | $14.04 | 238531 |
| 2025-08-06 | 13.64 | $13.65 | 39020 |
| 2025-08-05 | 13.64 | $13.57 | 33829 |
| 2025-08-04 | 13.65 | $13.49 | 40642 |
| 2025-08-01 | 13.67 | $13.33 | 75100 |
| 2025-07-31 | 13.70 | $13.48 | 132805 |
| 2025-07-30 | 13.72 | $13.64 | 397900 |
| 2025-07-29 | 13.73 | $13.63 | 615214 |
| 2025-07-28 | 13.74 | $13.71 | 101800 |
| 2025-07-25 | 13.75 | $14.11 | 78817 |
| 2025-07-24 | 13.71 | $14.17 | 54500 |
| 2025-07-23 | 13.66 | $14.32 | 71500 |
| 2025-07-22 | 13.59 | $14.01 | 47900 |
| 2025-07-21 | 13.55 | $14.05 | 68906 |
| 2025-07-18 | 13.49 | $13.77 | 43800 |
| 2025-07-17 | 13.47 | $13.59 | 1.1M |
| 2025-07-16 | 13.45 | $13.71 | 67400 |
| 2025-07-15 | 13.43 | $13.74 | 860300 |
| 2025-07-14 | 13.39 | $13.77 | 205602 |
| 2025-07-11 | 13.35 | $13.80 | 71500 |
| 2025-07-10 | 13.31 | $13.75 | 250700 |
| 2025-07-09 | 13.26 | $13.68 | 196900 |
| 2025-07-08 | 13.21 | $13.69 | 572409 |
| 2025-07-07 | 13.16 | $13.49 | 259000 |
| 2025-07-03 | 13.13 | $13.52 | 113800 |
| 2025-07-02 | 13.09 | $13.63 | 95913 |
| 2025-07-01 | 13.03 | $13.41 | 30900 |
| 2025-06-30 | 12.99 | $13.47 | 46900 |
| 2025-06-27 | 12.94 | $13.41 | 83813 |
| 2025-06-26 | 12.89 | $13.24 | 43713 |
| 2025-06-25 | 12.86 | $12.93 | 27900 |
| 2025-06-24 | 12.85 | $12.95 | 78500 |
| 2025-06-23 | 12.84 | $12.62 | 414100 |
| 2025-06-20 | 12.86 | $12.57 | 300800 |
| 2025-06-18 | 12.89 | $12.54 | 952500 |
| 2025-06-17 | 12.93 | $12.64 | 727623 |
| 2025-06-16 | 12.96 | $12.85 | 323329 |
| 2025-06-13 | 12.97 | $12.79 | 139700 |
| 2025-06-12 | 12.99 | $13.15 | 95500 |
| 2025-06-11 | 12.97 | $12.98 | 336114 |
| 2025-06-10 | 12.97 | $12.76 | 149129 |
| 2025-06-09 | 13.00 | $12.63 | 66533 |
| 2025-06-06 | 13.03 | $12.79 | 71000 |
| 2025-06-05 | 13.06 | $12.67 | 79841 |
| 2025-06-04 | 13.10 | $12.76 | 683900 |
| 2025-06-03 | 13.14 | $12.85 | 575429 |
| 2025-06-02 | 13.17 | $13.26 | 144834 |
| 2025-05-30 | 13.16 | $13.12 | 1.2M |
| 2025-05-29 | 13.16 | $12.89 | 63629 |
| 2025-05-28 | 13.19 | $12.88 | 613035 |
| 2025-05-27 | 13.22 | $13.06 | 479400 |
| 2025-05-23 | 13.24 | $12.79 | 1.3M |
| 2025-05-22 | 13.29 | $13.01 | 77100 |
| 2025-05-21 | 13.31 | $13.03 | 84249 |
| 2025-05-20 | 13.34 | $13.24 | 99512 |
| 2025-05-19 | 13.35 | $13.86 | 101000 |
| 2025-05-16 | 13.30 | $13.75 | 51722 |
| 2025-05-15 | 13.25 | $14.11 | 56700 |
| 2025-05-14 | 13.16 | $14.01 | 58234 |
| 2025-05-13 | 13.08 | $13.90 | 103600 |
| 2025-05-12 | 12.99 | $13.86 | 159800 |
| 2025-05-09 | 12.90 | $13.31 | 937929 |
| 2025-05-08 | 12.85 | $13.21 | 1.2M |
| 2025-05-07 | 12.82 | $13.18 | 74309 |
| 2025-05-06 | 12.78 | $13.33 | 57200 |
| 2025-05-05 | 12.72 | $13.35 | 106108 |
| 2025-05-02 | 12.65 | $13.30 | 65028 |
| 2025-05-01 | 12.58 | $12.90 | 82703 |
| 2025-04-30 | 12.55 | $12.90 | 103200 |
| 2025-04-29 | 12.52 | $12.72 | 79245 |
| 2025-04-28 | 12.49 | $12.66 | 164100 |
| 2025-04-25 | 12.48 | $12.60 | 70015 |
| 2025-04-24 | 12.46 | $12.50 | 114000 |
| 2025-04-23 | 12.46 | $12.28 | 159100 |
| 2025-04-22 | 12.48 | $12.06 | 159000 |
| 2025-04-21 | 12.52 | $11.78 | 94445 |
| 2025-04-17 | 12.60 | $12.03 | 140004 |
| 2025-04-16 | 12.66 | $11.87 | 92539 |
| 2025-04-15 | 12.74 | $12.01 | 174600 |
| 2025-04-14 | 12.82 | $12.40 | 202000 |
| 2025-04-11 | 12.86 | $12.10 | 313300 |
| 2025-04-10 | 12.95 | $11.76 | 755841 |
| 2025-04-09 | 13.07 | $12.07 | 226119 |
| 2025-04-08 | 13.18 | $11.29 | 304400 |
| 2025-04-07 | 13.37 | $11.41 | 308924 |
| 2025-04-04 | 13.58 | $11.59 | 133534 |
| 2025-04-03 | 13.79 | $12.91 | 60800 |
| 2025-04-02 | 13.88 | $13.57 | 125900 |
| 2025-04-01 | 13.92 | $13.63 | 349600 |
| 2025-03-31 | 13.95 | $13.77 | 65720 |
| 2025-03-28 | 13.96 | $14.04 | 60300 |
| 2025-03-27 | 13.96 | $14.23 | 79607 |
| 2025-03-26 | 13.93 | $14.37 | 470100 |
| 2025-03-25 | 13.88 | $14.63 | 378131 |
| 2025-03-24 | 13.80 | $14.08 | 44900 |
| 2025-03-21 | 13.77 | $14.08 | 57210 |
| 2025-03-20 | 13.74 | $14.03 | 81616 |
| 2025-03-19 | 13.71 | $14.14 | 73314 |
| 2025-03-18 | 13.66 | $14.28 | 69775 |
| 2025-03-17 | 13.60 | $13.98 | 92236 |
| 2025-03-14 | 13.56 | $13.94 | 84004 |
| 2025-03-13 | 13.52 | $13.74 | 88936 |
| 2025-03-12 | 13.50 | $13.74 | 91900 |
| 2025-03-11 | 13.47 | $13.59 | 89300 |
| 2025-03-10 | 13.46 | $13.60 | 70625 |
| 2025-03-07 | 13.44 | $14.34 | 57034 |
| 2025-03-06 | 13.35 | $14.01 | 210900 |
| 2025-03-05 | 13.28 | $14.08 | 61447 |
| 2025-03-04 | 13.19 | $13.69 | 84800 |
| 2025-03-03 | 13.14 | $13.63 | 74300 |
| 2025-02-28 | 13.09 | $13.35 | 100641 |
| 2025-02-27 | 13.06 | $13.26 | 83226 |
| 2025-02-26 | 13.04 | $13.28 | 153900 |
| 2025-02-25 | 13.02 | $13.14 | 68211 |
| 2025-02-24 | 13.00 | $12.96 | 162400 |
| 2025-02-21 | 13.01 | $13.01 | 67900 |
| 2025-02-20 | 13.01 | $13.05 | 65600 |
| 2025-02-19 | 13.00 | $12.92 | 127200 |
| 2025-02-18 | 13.01 | $13.14 | 113415 |
| 2025-02-14 | 13.00 | $13.16 | 192407 |
| 2025-02-13 | 12.98 | $12.99 | 112133 |
| 2025-02-12 | 12.98 | $12.69 | 210000 |
| 2025-02-11 | 13.01 | $12.58 | 81000 |
| 2025-02-10 | 13.05 | $12.50 | 141300 |
| 2025-02-07 | 13.11 | $12.49 | 96600 |
| 2025-02-06 | 13.18 | $12.87 | 119400 |
| 2025-02-05 | 13.21 | $12.52 | 131643 |
| 2025-02-04 | 13.28 | $12.23 | 100825 |
| 2025-02-03 | 13.39 | $12.23 | 197111 |
| 2025-01-31 | 13.51 | $14.02 | 70148 |
| 2025-01-30 | 13.46 | $14.11 | 62713 |
| 2025-01-29 | 13.39 | $14.07 | 118740 |
| 2025-01-28 | 13.32 | $13.96 | 83800 |
| 2025-01-27 | 13.25 | $13.83 | 57400 |
| 2025-01-24 | 13.19 | $13.79 | 42117 |
| 2025-01-23 | 13.13 | $13.76 | 68229 |
| 2025-01-22 | 13.06 | $13.60 | 119948 |
| 2025-01-21 | 13.01 | $13.54 | 79500 |
| 2025-01-17 | 12.95 | $13.18 | 55538 |
| 2025-01-16 | 12.93 | $13.03 | 94400 |
| 2025-01-15 | 12.92 | $13.07 | 226000 |
| 2025-01-14 | 12.90 | $12.72 | 129203 |
| 2025-01-13 | 12.92 | $12.72 | 103100 |
| 2025-01-10 | 12.94 | $12.80 | 88215 |
| 2025-01-08 | 12.96 | $13.11 | 106900 |
| 2025-01-07 | 12.94 | $13.04 | 113000 |
| 2025-01-06 | 12.93 | $12.93 | 84106 |
| 2025-01-03 | 12.93 | $12.85 | 209900 |
| 2025-01-02 | 12.94 | $12.87 | 86500 |
| 2024-12-31 | 12.95 | $12.88 | 61817 |
| 2024-12-30 | 12.95 | $12.95 | 78500 |
| 2024-12-27 | 12.95 | $12.95 | 75100 |
| 2024-12-26 | 12.95 | $13.07 | 64400 |
| 2024-12-24 | 12.94 | $13.01 | 46442 |
| 2024-12-23 | 12.93 | $12.88 | 282406 |
| 2024-12-20 | 12.94 | $12.85 | 155600 |
| 2024-12-19 | 12.95 | $12.74 | 256200 |
| 2024-12-18 | 12.97 | $12.73 | 74511 |
| 2024-12-17 | 13.00 | $13.02 | 93801 |
| 2024-12-16 | 12.99 | $13.15 | 149700 |
| 2024-12-13 | 12.98 | $13.23 | 72412 |
| 2024-12-12 | 12.95 | $13.20 | 79800 |
| 2024-12-11 | 12.92 | $13.42 | 110700 |
| 2024-12-10 | 12.87 | $13.35 | 82000 |
| 2024-12-09 | 12.82 | $13.40 | 82100 |
| 2024-12-06 | 12.76 | $13.31 | 90400 |
| 2024-12-05 | 12.70 | $13.21 | 115300 |
| 2024-12-04 | 12.65 | $13.04 | 41000 |
| 2024-12-03 | 12.61 | $13.01 | 69000 |
| 2024-12-02 | 12.56 | $12.94 | 65740 |
| 2024-11-29 | 12.52 | $13.19 | 42233 |
| 2024-11-27 | 12.45 | $12.94 | 63200 |
| 2024-11-26 | 12.40 | $12.84 | 76628 |
| 2024-11-25 | 12.36 | $12.87 | 89200 |
| 2024-11-22 | 12.30 | $12.55 | 88400 |
| 2024-11-21 | 12.28 | $12.50 | 61727 |
| 2024-11-20 | 12.25 | $12.04 | 73215 |
| 2024-11-19 | 12.28 | $11.83 | 85225 |
| 2024-11-18 | 12.32 | $11.98 | 92200 |
| 2024-11-15 | 12.36 | $12.16 | 96722 |
| 2024-11-14 | 12.38 | $12.05 | 129700 |
| 2024-11-13 | 12.42 | $12.08 | 169700 |
| 2024-11-12 | 12.45 | $12.24 | 171900 |
| 2024-11-11 | 12.47 | $12.54 | 59512 |
| 2024-11-08 | 12.47 | $12.66 | 76500 |
| 2024-11-07 | 12.45 | $12.78 | 62500 |
| 2024-11-06 | 12.41 | $12.68 | 30637 |
| 2024-11-05 | 12.38 | $12.57 | 72200 |
| 2024-11-04 | 12.36 | $12.51 | 64904 |
| 2024-11-01 | 12.35 | $12.37 | 73042 |
| 2024-10-31 | 12.34 | $12.16 | 72600 |
| 2024-10-30 | 12.36 | $12.38 | 47900 |
| 2024-10-29 | 12.36 | $12.53 | 144809 |
| 2024-10-28 | 12.34 | $12.64 | 71945 |
| 2024-10-25 | 12.31 | $12.47 | 39317 |
| 2024-10-24 | 12.30 | $12.42 | 57200 |
| 2024-10-23 | 12.28 | $12.48 | 37300 |
| 2024-10-22 | 12.26 | $12.60 | 49500 |
| 2024-10-21 | 12.23 | $12.70 | 53100 |
| 2024-10-18 | 12.18 | $12.71 | 86500 |
| 2024-10-17 | 12.12 | $12.57 | 131800 |
| 2024-10-16 | 12.07 | $12.40 | 131644 |
| 2024-10-15 | 12.04 | $12.17 | 95900 |
| 2024-10-14 | 12.03 | $12.49 | 91049 |
| 2024-10-11 | 11.98 | $12.51 | 50700 |
| 2024-10-10 | 11.92 | $12.45 | 66400 |
| 2024-10-09 | 11.87 | $12.51 | 801700 |
| 2024-10-08 | 11.80 | $12.15 | 878700 |
| 2024-10-07 | 11.76 | $12.26 | 152731 |
| 2024-10-04 | 11.71 | $12.11 | 50000 |
| 2024-10-03 | 11.67 | $11.99 | 64800 |
| 2024-10-02 | 11.63 | $12.17 | 150047 |
| 2024-10-01 | 11.58 | $11.97 | 51600 |
| 2024-09-30 | 11.53 | $11.97 | 42700 |
| 2024-09-27 | 11.49 | $12.18 | 104700 |
| 2024-09-26 | 11.41 | $11.97 | 56600 |
| 2024-09-25 | 11.36 | $11.51 | 45244 |
| 2024-09-24 | 11.34 | $11.53 | 98800 |
| 2024-09-23 | 11.32 | $11.34 | 46800 |
| 2024-09-20 | 11.32 | $11.40 | 61700 |
| 2024-09-19 | 11.31 | $11.75 | 43800 |
| 2024-09-18 | 11.26 | $11.60 | 45701 |
| 2024-09-17 | 11.23 | $11.54 | 46518 |
| 2024-09-16 | 11.19 | $11.12 | 158500 |
| 2024-09-13 | 11.20 | $11.02 | 67015 |
| 2024-09-12 | 11.22 | $10.92 | 70043 |
| 2024-09-11 | 11.25 | $10.97 | 92718 |
| 2024-09-10 | 11.28 | $11.00 | 87700 |
| 2024-09-09 | 11.31 | $10.96 | 135402 |
| 2024-09-06 | 11.35 | $10.91 | 64011 |
| 2024-09-05 | 11.40 | $11.13 | 207100 |
| 2024-09-04 | 11.42 | $11.04 | 91100 |
| 2024-09-03 | 11.46 | $11.07 | 59618 |
| 2024-08-30 | 11.51 | $11.66 | 60925 |
| 2024-08-29 | 11.49 | $11.69 | 68012 |
| 2024-08-28 | 11.47 | $11.76 | 53900 |
| 2024-08-27 | 11.44 | $11.85 | 29500 |
| 2024-08-26 | 11.39 | $11.83 | 78728 |
| 2024-08-23 | 11.35 | $11.80 | 40200 |
| 2024-08-22 | 11.30 | $11.56 | 75300 |
| 2024-08-21 | 11.27 | $11.63 | 60118 |
| 2024-08-20 | 11.24 | $11.61 | 56500 |
| 2024-08-19 | 11.20 | $11.65 | 168428 |
| 2024-08-16 | 11.15 | $11.68 | 297144 |
| 2024-08-15 | 11.09 | $11.52 | 207100 |
| 2024-08-14 | 11.05 | $11.33 | 78100 |
| 2024-08-13 | 11.02 | $11.09 | 49100 |
| 2024-08-12 | 11.01 | $10.96 | 150720 |
| 2024-08-09 | 11.02 | $10.90 | 161907 |
| 2024-08-08 | 11.03 | $10.78 | 146328 |
| 2024-08-07 | 11.06 | $10.73 | 1.2M |
| 2024-08-06 | 11.09 | $10.77 | 504611 |
| 2024-08-05 | 11.13 | $10.76 | 122600 |
| 2024-08-02 | 11.16 | $10.84 | 323500 |
| 2024-08-01 | 11.20 | $10.78 | 3.5M |
| 2024-07-31 | 11.24 | $10.96 | 165900 |
| 2024-07-30 | 11.27 | $10.75 | 154602 |
| 2024-07-29 | 11.33 | $10.72 | 497800 |
| 2024-07-26 | 11.39 | $10.72 | 231800 |
| 2024-07-25 | 11.46 | $10.69 | 97500 |
| 2024-07-24 | 11.54 | $11.60 | 44540 |
| 2024-07-23 | 11.54 | $11.67 | 186144 |
| 2024-07-22 | 11.52 | $11.63 | 71709 |
| 2024-07-19 | 11.51 | $11.47 | 52400 |
| 2024-07-18 | 11.51 | $11.58 | 34500 |
| 2024-07-17 | 11.51 | $11.59 | 69500 |
| 2024-07-16 | 11.50 | $11.61 | 41600 |
| 2024-07-15 | 11.49 | $11.57 | 39632 |
| 2024-07-12 | 11.48 | $11.57 | 43503 |
| 2024-07-11 | 11.47 | $11.67 | 42700 |
| 2024-07-10 | 11.45 | $11.40 | 62800 |
| 2024-07-09 | 11.45 | $11.36 | 44300 |
| 2024-07-08 | 11.46 | $11.35 | 53047 |
| 2024-07-05 | 11.47 | $11.64 | 62641 |
| 2024-07-03 | 11.46 | $11.54 | 53531 |
| 2024-07-02 | 11.45 | $11.33 | 57600 |
| 2024-07-01 | 11.46 | $11.25 | 130943 |
| 2024-06-28 | 11.48 | $11.16 | 98837 |
| 2024-06-27 | 11.52 | $11.26 | 34341 |
| 2024-06-26 | 11.54 | $11.32 | 89625 |
| 2024-06-25 | 11.57 | $11.45 | 64219 |
| 2024-06-24 | 11.58 | $11.43 | 84000 |
| 2024-06-21 | 11.59 | $11.31 | 56543 |
| 2024-06-20 | 11.62 | $11.52 | 90201 |
| 2024-06-18 | 11.63 | $11.70 | 97921 |
| 2024-06-17 | 11.63 | $11.52 | 98800 |
| 2024-06-14 | 11.64 | $11.31 | 71100 |
| 2024-06-13 | 11.67 | $11.47 | 94400 |
| 2024-06-12 | 11.70 | $11.65 | 222600 |
| 2024-06-11 | 11.70 | $11.34 | 719641 |
| 2024-06-10 | 11.74 | $11.38 | 37540 |
| 2024-06-07 | 11.78 | $11.41 | 35600 |
| 2024-06-06 | 11.81 | $11.52 | 57429 |
| 2024-06-05 | 11.85 | $12.15 | 54700 |
| 2024-06-04 | 11.81 | $12.11 | 42712 |
| 2024-06-03 | 11.78 | $12.10 | 139816 |
| 2024-05-31 | 11.75 | $12.03 | 68200 |
| 2024-05-30 | 11.72 | $11.87 | 112000 |
| 2024-05-29 | 11.70 | $11.68 | 200300 |
| 2024-05-28 | 11.71 | $11.81 | 144400 |
| 2024-05-24 | 11.69 | $12.01 | 84316 |
| 2024-05-23 | 11.66 | $12.13 | 57011 |
| 2024-05-22 | 11.61 | $11.88 | 72047 |
| 2024-05-21 | 11.58 | $11.84 | 63900 |
| 2024-05-20 | 11.56 | $11.98 | 43700 |
| 2024-05-17 | 11.51 | $11.94 | 411500 |
| 2024-05-16 | 11.47 | $11.98 | 531532 |
| 2024-05-15 | 11.41 | $12.10 | 364348 |
| 2024-05-14 | 11.34 | $11.93 | 411207 |
| 2024-05-13 | 11.28 | $11.85 | 482204 |
| 2024-05-10 | 11.22 | $11.92 | 186100 |
| 2024-05-09 | 11.15 | $11.60 | 73800 |
| 2024-05-08 | 11.10 | $11.51 | 75742 |
| 2024-05-07 | 11.05 | $11.62 | 78100 |
| 2024-05-06 | 11.00 | $11.55 | 62200 |
| 2024-05-03 | 10.94 | $11.46 | 83700 |
| 2024-05-02 | 10.88 | $11.18 | 171839 |
| 2024-05-01 | 10.85 | $10.83 | 43100 |
| 2024-04-30 | 10.85 | $10.70 | 80800 |
| 2024-04-29 | 10.87 | $10.77 | 172047 |
| 2024-04-26 | 10.88 | $10.67 | 226600 |
| 2024-04-25 | 10.90 | $10.54 | 113809 |
| 2024-04-24 | 10.94 | $10.55 | 76820 |
| 2024-04-23 | 10.98 | $10.76 | 96400 |
| 2024-04-22 | 11.00 | $10.55 | 206901 |
| 2024-04-19 | 11.05 | $10.60 | 109600 |
| 2024-04-18 | 11.10 | $10.50 | 184500 |
| 2024-04-17 | 11.16 | $10.47 | 189100 |
| 2024-04-16 | 11.23 | $10.40 | 161400 |
| 2024-04-15 | 11.32 | $10.64 | 132421 |
| 2024-04-12 | 11.39 | $11.22 | 71033 |
| 2024-04-11 | 11.41 | $11.33 | 202800 |
| 2024-04-10 | 11.42 | $11.30 | 167342 |
| 2024-04-09 | 11.43 | $11.68 | 82800 |
| 2024-04-08 | 11.41 | $11.63 | 169600 |
| 2024-04-05 | 11.38 | $11.55 | 188120 |
| 2024-04-04 | 11.37 | $11.63 | 258448 |
| 2024-04-03 | 11.34 | $11.53 | 124330 |
| 2024-04-02 | 11.32 | $11.48 | 61700 |
| 2024-04-01 | 11.30 | $11.45 | 215500 |
| 2024-03-28 | 11.29 | $11.55 | 182000 |
| 2024-03-27 | 11.26 | $11.52 | 202347 |
| 2024-03-26 | 11.23 | $11.49 | 185900 |
| 2024-03-25 | 11.20 | $11.43 | 166700 |
| 2024-03-22 | 11.18 | $11.49 | 79905 |
| 2024-03-21 | 11.15 | $11.49 | 53229 |
| 2024-03-20 | 11.11 | $11.19 | 82800 |
| 2024-03-19 | 11.10 | $11.12 | 215229 |
| 2024-03-18 | 11.10 | $11.16 | 40700 |
| 2024-03-15 | 11.09 | $11.31 | 56900 |
| 2024-03-14 | 11.07 | $11.47 | 76639 |
| 2024-03-13 | 11.03 | $11.59 | 42634 |
| 2024-03-12 | 10.97 | $11.59 | 73372 |
| 2024-03-11 | 10.91 | $11.49 | 232900 |
| 2024-03-08 | 10.84 | $11.39 | 53300 |
| 2024-03-07 | 10.79 | $11.03 | 48400 |
| 2024-03-06 | 10.76 | $10.84 | 311120 |
| 2024-03-05 | 10.75 | $10.72 | 66200 |
| 2024-03-04 | 10.76 | $10.79 | 135700 |
| 2024-03-01 | 10.75 | $10.82 | 73022 |
| 2024-02-29 | 10.75 | $10.65 | 198123 |
| 2024-02-28 | 10.76 | $10.54 | 62100 |
| 2024-02-27 | 10.78 | $10.62 | 169800 |
| 2024-02-26 | 10.80 | $10.60 | 369528 |
| 2024-02-23 | 10.82 | $10.70 | 260210 |
| 2024-02-22 | 10.83 | $10.84 | 179800 |
| 2024-02-21 | 10.83 | $10.91 | 776134 |
| 2024-02-20 | 10.82 | $10.89 | 168600 |
| 2024-02-16 | 10.81 | $11.15 | 88500 |
| 2024-02-15 | 10.77 | $11.20 | 109808 |
| 2024-02-14 | 10.73 | $10.67 | 80018 |
| 2024-02-13 | 10.74 | $10.34 | 222310 |
| 2024-02-12 | 10.78 | $10.73 | 107400 |
| 2024-02-09 | 10.78 | $10.61 | 248600 |
| 2024-02-08 | 10.80 | $10.57 | 268300 |
| 2024-02-07 | 10.82 | $10.48 | 119423 |
| 2024-02-06 | 10.86 | $10.47 | 141400 |
| 2024-02-05 | 10.90 | $11.02 | 185139 |
| 2024-02-02 | 10.89 | $11.13 | 89118 |
| 2024-02-01 | 10.86 | $11.14 | 52120 |
| 2024-01-31 | 10.84 | $10.81 | 97004 |
| 2024-01-30 | 10.84 | $11.03 | 81610 |
| 2024-01-29 | 10.82 | $10.96 | 86500 |
| 2024-01-26 | 10.80 | $10.98 | 225613 |
| 2024-01-25 | 10.78 | $10.59 | 117000 |
| 2024-01-24 | 10.80 | $10.58 | 132709 |
| 2024-01-23 | 10.83 | $10.53 | 118305 |
| 2024-01-22 | 10.86 | $10.62 | 364821 |
| 2024-01-19 | 10.89 | $10.59 | 571100 |
| 2024-01-18 | 10.92 | $10.64 | 717900 |
| 2024-01-17 | 10.95 | $10.44 | 122719 |
| 2024-01-16 | 11.00 | $10.82 | 380000 |
| 2024-01-12 | 11.02 | $11.13 | 182710 |
| 2024-01-11 | 11.01 | $11.12 | 560139 |
| 2024-01-10 | 10.99 | $11.08 | 665132 |
| 2024-01-09 | 10.98 | $10.99 | 219900 |
| 2024-01-08 | 10.98 | $11.34 | 567600 |
| 2024-01-05 | 10.95 | $11.19 | 125622 |
| 2024-01-04 | 10.92 | $11.23 | 733600 |
| 2024-01-03 | 10.89 | $11.04 | 405000 |
| 2024-01-02 | 10.87 | $11.06 | 226500 |
| 2023-12-29 | 10.85 | $11.17 | 135543 |
| 2023-12-28 | 10.82 | $11.09 | 202126 |
| 2023-12-27 | 10.79 | $11.16 | 311649 |
| 2023-12-26 | 10.75 | $10.96 | 92500 |
| 2023-12-22 | 10.73 | $10.85 | 58242 |
| 2023-12-21 | 10.72 | $10.95 | 161721 |
| 2023-12-20 | 10.69 | $10.84 | 70129 |
| 2023-12-19 | 10.68 | $11.04 | 1.1M |
| 2023-12-18 | 10.64 | $10.80 | 174500 |
| 2023-12-15 | 10.62 | $10.79 | 101200 |
| 2023-12-14 | 10.60 | $10.65 | 277300 |
| 2023-12-13 | 10.60 | $10.35 | 321818 |
| 2023-12-12 | 10.62 | $10.19 | 210400 |
| 2023-12-11 | 10.67 | $10.26 | 278635 |
| 2023-12-08 | 10.71 | $10.34 | 129715 |
| 2023-12-07 | 10.75 | $10.21 | 299243 |
| 2023-12-06 | 10.81 | $10.22 | 124100 |
| 2023-12-05 | 10.87 | $10.30 | 361519 |
| 2023-12-04 | 10.93 | $9.99 | 273300 |
| 2023-12-01 | 11.03 | $10.19 | 177700 |
| 2023-11-30 | 11.12 | $10.05 | 226137 |
| 2023-11-29 | 11.23 | $9.86 | 128745 |
| 2023-11-28 | 11.38 | $9.87 | 172445 |
| 2023-11-27 | 11.54 | $10.32 | 169300 |
| 2023-11-24 | 11.67 | $10.54 | 78928 |
| 2023-11-22 | 11.78 | $10.81 | 92802 |
| 2023-11-21 | 11.89 | $10.97 | 1.5M |
| 2023-11-20 | 11.98 | $11.02 | 633942 |
| 2023-11-17 | 12.08 | $12.71 | 868102 |
| 2023-11-16 | 12.02 | $12.55 | 199800 |
| 2023-11-15 | 11.96 | $12.39 | 879200 |
| 2023-11-14 | 11.92 | $12.08 | 793931 |
| 2023-11-13 | 11.90 | $11.63 | 828800 |
| 2023-11-10 | 11.93 | $11.50 | 1.5M |
| 2023-11-09 | 11.97 | $11.41 | 396000 |
| 2023-11-08 | 12.03 | $11.47 | 1.0M |
| 2023-11-07 | 12.09 | $11.50 | 71403 |
| 2023-11-06 | 12.15 | $11.82 | 103700 |
| 2023-11-03 | 12.19 | $12.05 | 48600 |
| 2023-11-02 | 12.20 | $12.00 | 66804 |
| 2023-11-01 | 12.22 | $11.86 | 67928 |
| 2023-10-31 | 12.26 | $11.75 | 479747 |
| 2023-10-30 | 12.32 | $11.79 | 65200 |
| 2023-10-27 | 12.37 | $11.66 | 89200 |
| 2023-10-26 | 12.45 | $11.79 | 81217 |
| 2023-10-25 | 12.52 | $11.78 | 54506 |
| 2023-10-24 | 12.59 | $12.07 | 159900 |
| 2023-10-23 | 12.65 | $12.09 | 42200 |
| 2023-10-20 | 12.71 | $12.03 | 41530 |
| 2023-10-19 | 12.78 | $12.26 | 42300 |
| 2023-10-18 | 12.83 | $12.38 | 345908 |
| 2023-10-17 | 12.88 | $12.80 | 409248 |
| 2023-10-16 | 12.89 | $12.82 | 329102 |
| 2023-10-13 | 12.90 | $12.80 | 331427 |
| 2023-10-12 | 12.91 | $12.99 | 543837 |
| 2023-10-11 | 12.90 | $13.12 | 37033 |
| 2023-10-10 | 12.87 | $12.92 | 45941 |
| 2023-10-09 | 12.87 | $12.85 | 38227 |
| 2023-10-06 | 12.87 | $12.85 | 49300 |
| 2023-10-05 | 12.87 | $12.50 | 43800 |
| 2023-10-04 | 12.91 | $12.32 | 46100 |
| 2023-10-03 | 12.98 | $12.31 | 59622 |
| 2023-10-02 | 13.05 | $12.65 | 42531 |
| 2023-09-29 | 13.09 | $12.75 | 35800 |
| 2023-09-28 | 13.12 | $12.74 | 54200 |
| 2023-09-27 | 13.16 | $12.69 | 44922 |
| 2023-09-26 | 13.21 | $12.78 | 49333 |
| 2023-09-25 | 13.26 | $12.82 | 51900 |
| 2023-09-22 | 13.31 | $12.89 | 32821 |
| 2023-09-21 | 13.35 | $13.09 | 42800 |
| 2023-09-20 | 13.38 | $13.33 | 41837 |
| 2023-09-19 | 13.38 | $13.24 | 28345 |
| 2023-09-18 | 13.40 | $13.12 | 30244 |
| 2023-09-15 | 13.43 | $13.35 | 33310 |
| 2023-09-14 | 13.43 | $13.26 | 26835 |
| 2023-09-13 | 13.45 | $13.27 | 58000 |
| 2023-09-12 | 13.47 | $13.38 | 123600 |
| 2023-09-11 | 13.48 | $13.29 | 20000 |
| 2023-09-08 | 13.50 | $13.09 | 35800 |
| 2023-09-07 | 13.54 | $13.32 | 51642 |
| 2023-09-06 | 13.57 | $13.54 | 28918 |
| 2023-09-05 | 13.57 | $13.63 | 30600 |
| 2023-09-01 | 13.56 | $13.79 | 27500 |
| 2023-08-31 | 13.54 | $13.82 | 53420 |
| 2023-08-30 | 13.51 | $13.56 | 109804 |
| 2023-08-29 | 13.51 | $13.70 | 235300 |
| 2023-08-28 | 13.48 | $13.44 | 300210 |
| 2023-08-25 | 13.49 | $13.32 | 321621 |
| 2023-08-24 | 13.51 | $13.32 | 52600 |
| 2023-08-23 | 13.53 | $13.40 | 83330 |
| 2023-08-22 | 13.54 | $13.28 | 175700 |
| 2023-08-21 | 13.57 | $13.45 | 37100 |
| 2023-08-18 | 13.58 | $13.28 | 50200 |
| 2023-08-17 | 13.61 | $13.50 | 45140 |
| 2023-08-16 | 13.62 | $13.59 | 189617 |
| 2023-08-15 | 13.63 | $13.62 | 26400 |
| 2023-08-14 | 13.63 | $13.65 | 78845 |
| 2023-08-11 | 13.63 | $13.69 | 38512 |
| 2023-08-10 | 13.62 | $13.85 | 36532 |
| 2023-08-09 | 13.59 | $13.62 | 30603 |
| 2023-08-08 | 13.59 | $13.65 | 38114 |
| 2023-08-07 | 13.59 | $13.83 | 25113 |
| 2023-08-04 | 13.56 | $13.73 | 53608 |
| 2023-08-03 | 13.54 | $13.54 | 38246 |
| 2023-08-02 | 13.54 | $13.58 | 35441 |
| 2023-08-01 | 13.54 | $13.88 | 17421 |
| 2023-07-31 | 13.50 | $14.05 | 46300 |
| 2023-07-28 | 13.44 | $14.43 | 25847 |
| 2023-07-27 | 13.34 | $14.41 | 180911 |
| 2023-07-26 | 13.23 | $14.39 | 375045 |
| 2023-07-25 | 13.11 | $14.20 | 567700 |
| 2023-07-24 | 12.99 | $14.06 | 744900 |
| 2023-07-21 | 12.88 | $12.98 | 19747 |
| 2023-07-20 | 12.87 | $13.20 | 24700 |
| 2023-07-19 | 12.83 | $13.32 | 45115 |
| 2023-07-18 | 12.78 | $13.33 | 14300 |
| 2023-07-17 | 12.72 | $13.20 | 63900 |
| 2023-07-14 | 12.67 | $13.21 | 19732 |
| 2023-07-13 | 12.62 | $13.31 | 13400 |
| 2023-07-12 | 12.54 | $12.94 | 165200 |
| 2023-07-11 | 12.50 | $12.73 | 182500 |
| 2023-07-10 | 12.48 | $12.46 | 26134 |
| 2023-07-07 | 12.48 | $12.35 | 39342 |
| 2023-07-06 | 12.49 | $12.11 | 55421 |
| 2023-07-05 | 12.53 | $12.39 | 71900 |
| 2023-07-03 | 12.55 | $12.54 | 15817 |
| 2023-06-30 | 12.55 | $12.56 | 38300 |
| 2023-06-29 | 12.55 | $12.41 | 86200 |
| 2023-06-28 | 12.56 | $12.40 | 300200 |
| 2023-06-27 | 12.58 | $12.46 | 454400 |
| 2023-06-26 | 12.59 | $12.20 | 47640 |
| 2023-06-23 | 12.63 | $12.11 | 42138 |
| 2023-06-22 | 12.68 | $12.24 | 46100 |
| 2023-06-21 | 12.73 | $12.38 | 46200 |
| 2023-06-20 | 12.77 | $12.38 | 33629 |
| 2023-06-16 | 12.81 | $12.72 | 19900 |
| 2023-06-15 | 12.82 | $12.86 | 41009 |
| 2023-06-14 | 12.81 | $12.86 | 47600 |
| 2023-06-13 | 12.81 | $12.61 | 30000 |
| 2023-06-12 | 12.83 | $12.57 | 19100 |
| 2023-06-09 | 12.86 | $12.50 | 30000 |
| 2023-06-08 | 12.89 | $12.60 | 31120 |
| 2023-06-07 | 12.92 | $12.39 | 35421 |
| 2023-06-06 | 12.98 | $12.45 | 42000 |
| 2023-06-05 | 13.04 | $12.50 | 26100 |
| 2023-06-02 | 13.09 | $12.54 | 58100 |
| 2023-06-01 | 13.15 | $12.34 | 46325 |
| 2023-05-31 | 13.24 | $12.27 | 55000 |
| 2023-05-30 | 13.34 | $12.36 | 34300 |
| 2023-05-26 | 13.44 | $12.50 | 24022 |
| 2023-05-25 | 13.54 | $12.47 | 43623 |
| 2023-05-24 | 13.65 | $12.46 | 24212 |
| 2023-05-23 | 13.78 | $12.81 | 17100 |
| 2023-05-22 | 13.88 | $13.95 | 28900 |
| 2023-05-19 | 13.87 | $13.96 | 33036 |
| 2023-05-18 | 13.86 | $13.62 | 37600 |
| 2023-05-17 | 13.89 | $13.68 | 228403 |
| 2023-05-16 | 13.91 | $13.60 | 27935 |
| 2023-05-15 | 13.95 | $13.93 | 29100 |
| 2023-05-12 | 13.95 | $13.90 | 20100 |
| 2023-05-11 | 13.95 | $13.97 | 11400 |
| 2023-05-10 | 13.95 | $13.81 | 35034 |
| 2023-05-09 | 13.96 | $13.87 | 36500 |
| 2023-05-08 | 13.97 | $14.00 | 25842 |
| 2023-05-05 | 13.97 | $14.07 | 20100 |
| 2023-05-04 | 13.96 | $13.86 | 33434 |
| 2023-05-03 | 13.97 | $14.09 | 25903 |
| 2023-05-02 | 13.96 | $14.00 | 39623 |
| 2023-05-01 | 13.96 | $14.31 | 40224 |
| 2023-04-28 | 13.92 | $14.24 | 26746 |
| 2023-04-27 | 13.89 | $14.15 | 37000 |
| 2023-04-26 | 13.86 | $14.17 | 73500 |
| 2023-04-25 | 13.82 | $14.21 | 38209 |
| 2023-04-24 | 13.78 | $14.42 | 19240 |
| 2023-04-21 | 13.72 | $14.24 | 12143 |
| 2023-04-20 | 13.66 | $14.12 | 29800 |
| 2023-04-19 | 13.61 | $14.24 | 192700 |
| 2023-04-18 | 13.55 | $13.83 | 26907 |
| 2023-04-17 | 13.52 | $13.56 | 63323 |
| 2023-04-14 | 13.51 | $14.69 | 14829 |
| 2023-04-13 | 13.39 | $13.99 | 407900 |
| 2023-04-12 | 13.33 | $13.74 | 605218 |
| 2023-04-11 | 13.28 | $13.64 | 612100 |
| 2023-04-10 | 13.24 | $13.55 | 26900 |
| 2023-04-06 | 13.21 | $13.62 | 700318 |
| 2023-04-05 | 13.17 | $13.26 | 37724 |
| 2023-04-04 | 13.16 | $13.48 | 23343 |
| 2023-04-03 | 13.13 | $13.58 | 17037 |
| 2023-03-31 | 13.08 | $13.58 | 13700 |
| 2023-03-30 | 13.03 | $13.33 | 35200 |
| 2023-03-29 | 12.99 | $13.29 | 92600 |
| 2023-03-28 | 12.96 | $13.20 | 44043 |
| 2023-03-27 | 12.94 | $13.23 | 17300 |
| 2023-03-24 | 12.91 | $13.45 | 42100 |
| 2023-03-23 | 12.85 | $13.43 | 26000 |
| 2023-03-22 | 12.79 | $13.09 | 25000 |
| 2023-03-21 | 12.76 | $13.27 | 19300 |
| 2023-03-20 | 12.70 | $12.78 | 28110 |
| 2023-03-17 | 12.69 | $11.85 | 23600 |
| 2023-03-16 | 12.78 | $12.22 | 18000 |
| 2023-03-15 | 12.84 | $11.44 | 91009 |
| 2023-03-14 | 12.99 | $12.38 | 36300 |
| 2023-03-13 | 13.05 | $12.24 | 1.0M |
| 2023-03-10 | 13.14 | $12.79 | 93200 |
| 2023-03-09 | 13.18 | $13.18 | 22423 |
| 2023-03-08 | 13.18 | $13.16 | 17300 |
| 2023-03-07 | 13.18 | $13.16 | 29906 |
| 2023-03-06 | 13.18 | $13.40 | 48449 |
| 2023-03-03 | 13.16 | $13.37 | 48105 |
| 2023-03-02 | 13.14 | $13.20 | 250800 |
| 2023-03-01 | 13.13 | $13.26 | 55628 |
| 2023-02-28 | 13.12 | $13.19 | 33100 |
| 2023-02-27 | 13.11 | $13.32 | 20600 |
| 2023-02-24 | 13.09 | $13.18 | 15200 |
| 2023-02-23 | 13.08 | $13.21 | 16301 |
| 2023-02-22 | 13.06 | $13.04 | 33216 |
| 2023-02-21 | 13.06 | $13.07 | 46623 |
| 2023-02-17 | 13.06 | $13.29 | 31600 |
| 2023-02-16 | 13.04 | $13.30 | 22109 |
| 2023-02-15 | 13.01 | $13.27 | 26003 |
| 2023-02-14 | 12.98 | $13.26 | 21200 |
| 2023-02-13 | 12.95 | $13.29 | 25200 |
| 2023-02-10 | 12.92 | $13.17 | 15215 |
| 2023-02-09 | 12.89 | $13.24 | 21020 |
| 2023-02-08 | 12.86 | $13.25 | 39719 |
| 2023-02-07 | 12.81 | $13.42 | 60800 |
| 2023-02-06 | 12.75 | $13.19 | 33500 |
| 2023-02-03 | 12.71 | $13.63 | 19800 |
| 2023-02-02 | 12.61 | $13.45 | 22300 |
| 2023-02-01 | 12.52 | $13.21 | 57049 |
| 2023-01-31 | 12.45 | $12.74 | 16400 |
| 2023-01-30 | 12.42 | $12.70 | 19500 |
| 2023-01-27 | 12.39 | $12.95 | 29400 |
| 2023-01-26 | 12.33 | $12.93 | 20108 |
| 2023-01-25 | 12.26 | $12.65 | 102700 |
| 2023-01-24 | 12.22 | $12.57 | 33000 |
| 2023-01-23 | 12.18 | $12.53 | 37303 |
| 2023-01-20 | 12.15 | $12.61 | 32900 |
| 2023-01-19 | 12.10 | $12.54 | 46300 |
| 2023-01-18 | 12.05 | $12.63 | 76500 |
| 2023-01-17 | 11.99 | $12.58 | 36000 |
| 2023-01-13 | 11.93 | $12.42 | 32900 |
| 2023-01-12 | 11.88 | $12.43 | 25815 |
| 2023-01-11 | 11.82 | $12.34 | 46938 |
| 2023-01-10 | 11.77 | $12.32 | 57000 |
| 2023-01-09 | 11.71 | $12.27 | 37600 |
| 2023-01-06 | 11.65 | $12.18 | 48400 |
| 2023-01-05 | 11.59 | $12.09 | 25102 |
| 2023-01-04 | 11.54 | $12.15 | 33437 |
| 2023-01-03 | 11.48 | $11.79 | 51400 |
| 2022-12-30 | 11.45 | $11.56 | 16710 |
| 2022-12-29 | 11.43 | $11.71 | 34200 |
| 2022-12-28 | 11.40 | $11.48 | 28004 |
| 2022-12-27 | 11.40 | $11.58 | 19930 |
| 2022-12-23 | 11.38 | $11.48 | 28718 |
| 2022-12-22 | 11.37 | $11.41 | 44221 |
| 2022-12-21 | 11.36 | $11.54 | 37737 |
| 2022-12-20 | 11.34 | $11.39 | 33400 |
| 2022-12-19 | 11.34 | $11.36 | 47710 |
| 2022-12-16 | 11.33 | $11.30 | 30300 |
| 2022-12-15 | 11.34 | $11.49 | 16400 |
| 2022-12-14 | 11.32 | $11.72 | 39200 |
| 2022-12-13 | 11.28 | $11.74 | 43500 |
| 2022-12-12 | 11.23 | $11.44 | 28600 |
| 2022-12-09 | 11.21 | $11.54 | 31945 |
| 2022-12-08 | 11.18 | $11.51 | 39300 |
| 2022-12-07 | 11.14 | $11.47 | 21521 |
| 2022-12-06 | 11.11 | $11.53 | 75828 |
| 2022-12-05 | 11.06 | $11.62 | 39315 |
| 2022-12-02 | 11.00 | $11.76 | 54506 |
| 2022-12-01 | 10.92 | $11.70 | 27529 |
| 2022-11-30 | 10.84 | $11.45 | 54616 |
| 2022-11-29 | 10.78 | $11.30 | 137600 |
| 2022-11-28 | 10.72 | $11.20 | 41420 |
| 2022-11-25 | 10.67 | $11.51 | 27100 |
| 2022-11-23 | 10.58 | $11.38 | 42600 |
| 2022-11-22 | 10.50 | $11.35 | 61800 |
| 2022-11-21 | 10.41 | $11.12 | 29100 |
| 2022-11-18 | 10.33 | $10.97 | 40000 |
| 2022-11-17 | 10.27 | $11.03 | 43400 |
| 2022-11-16 | 10.18 | $10.98 | 31900 |
| 2022-11-15 | 10.10 | $11.24 | 91731 |
| 2022-11-14 | 9.98 | $11.35 | 28500 |
| 2022-11-11 | 9.84 | $11.43 | 74836 |
| 2022-11-10 | 9.67 | $10.79 | 89625 |
| 2022-11-09 | 9.55 | $10.24 | 302700 |
| 2022-11-08 | 9.48 | $10.23 | 79213 |
| 2022-11-07 | 9.40 | $10.03 | 91603 |
| 2022-11-04 | 9.33 | $9.91 | 50700 |
| 2022-11-03 | 9.27 | $9.50 | 58504 |
| 2022-11-02 | 9.25 | $9.60 | 70315 |
| 2022-11-01 | 9.21 | $9.63 | 84700 |
| 2022-10-31 | 9.17 | $9.53 | 46500 |
| 2022-10-28 | 9.13 | $9.62 | 29145 |
| 2022-10-27 | 9.08 | $9.60 | 116000 |
| 2022-10-26 | 9.02 | $9.56 | 123900 |
| 2022-10-25 | 8.97 | $9.36 | 279500 |
| 2022-10-24 | 8.93 | $9.03 | 90900 |
| 2022-10-21 | 8.91 | $9.01 | 72825 |
| 2022-10-20 | 8.90 | $8.85 | 142620 |
| 2022-10-19 | 8.91 | $8.89 | 155045 |
| 2022-10-18 | 8.91 | $8.97 | 276330 |
| 2022-10-17 | 8.91 | $8.80 | 312400 |
| 2022-10-14 | 8.92 | $8.45 | 358800 |
| 2022-10-13 | 8.97 | $8.59 | 465219 |
| 2022-10-12 | 9.01 | $8.31 | 294134 |
| 2022-10-11 | 9.08 | $8.29 | 382400 |
| 2022-10-10 | 9.16 | $8.48 | 162300 |
| 2022-10-07 | 9.24 | $8.71 | 117211 |
| 2022-10-06 | 9.29 | $8.78 | 88600 |
| 2022-10-05 | 9.34 | $9.06 | 103100 |
| 2022-10-04 | 9.37 | $9.36 | 259200 |
| 2022-10-03 | 9.38 | $8.82 | 87000 |
| 2022-09-30 | 9.43 | $8.65 | 230100 |
| 2022-09-29 | 9.52 | $8.65 | 237912 |
| 2022-09-28 | 9.61 | $9.07 | 140110 |
| 2022-09-27 | 9.67 | $8.96 | 159300 |
| 2022-09-26 | 9.74 | $8.99 | 115400 |
| 2022-09-23 | 9.82 | $9.15 | 95200 |
| 2022-09-22 | 9.89 | $9.56 | 81322 |
| 2022-09-21 | 9.92 | $9.74 | 79712 |
| 2022-09-20 | 9.94 | $9.90 | 86900 |
| 2022-09-19 | 9.95 | $10.05 | 146500 |
| 2022-09-16 | 9.94 | $10.01 | 57200 |
| 2022-09-15 | 9.93 | $10.02 | 57000 |
| 2022-09-14 | 9.92 | $9.97 | 21047 |
| 2022-09-13 | 9.91 | $9.91 | 46723 |
| 2022-09-12 | 9.91 | $10.32 | 78620 |
| 2022-09-09 | 9.87 | $10.11 | 35830 |
| 2022-09-08 | 9.85 | $9.83 | 78542 |
| 2022-09-07 | 9.85 | $9.69 | 96743 |
| 2022-09-06 | 9.86 | $9.49 | 83245 |
| 2022-09-02 | 9.90 | $9.53 | 116500 |
| 2022-09-01 | 9.94 | $9.52 | 155900 |
| 2022-08-31 | 9.99 | $9.59 | 695328 |
| 2022-08-30 | 10.03 | $9.64 | 569933 |
| 2022-08-29 | 10.07 | $9.82 | 64005 |
| 2022-08-26 | 10.10 | $9.73 | 37748 |
| 2022-08-25 | 10.14 | $10.02 | 63700 |
| 2022-08-24 | 10.15 | $9.82 | 68721 |
| 2022-08-23 | 10.18 | $9.90 | 53615 |
| 2022-08-22 | 10.21 | $9.86 | 45900 |
| 2022-08-19 | 10.25 | $10.03 | 35320 |
| 2022-08-18 | 10.27 | $10.18 | 66700 |
| 2022-08-17 | 10.28 | $10.30 | 57100 |
| 2022-08-16 | 10.28 | $10.73 | 37900 |
| 2022-08-15 | 10.23 | $10.80 | 39500 |
| 2022-08-12 | 10.18 | $11.00 | 23539 |
| 2022-08-11 | 10.09 | $10.85 | 36300 |
| 2022-08-10 | 10.01 | $10.81 | 37425 |
| 2022-08-09 | 9.92 | $10.40 | 116227 |
| 2022-08-08 | 9.87 | $10.39 | 66430 |
| 2022-08-05 | 9.82 | $10.41 | 57446 |
| 2022-08-04 | 9.76 | $10.57 | 68434 |
| 2022-08-03 | 9.67 | $10.38 | 71300 |
| 2022-08-02 | 9.60 | $10.18 | 110900 |
| 2022-08-01 | 9.54 | $10.26 | 73025 |
| 2022-07-29 | 9.46 | $10.28 | 40100 |
| 2022-07-28 | 9.37 | $10.06 | 83000 |
| 2022-07-27 | 9.30 | $10.00 | 59500 |
| 2022-07-26 | 9.23 | $9.83 | 73500 |
| 2022-07-25 | 9.16 | $9.56 | 163600 |
| 2022-07-22 | 9.12 | $9.31 | 58702 |
| 2022-07-21 | 9.10 | $9.37 | 70247 |
| 2022-07-20 | 9.07 | $9.14 | 147909 |
| 2022-07-19 | 9.07 | $9.26 | 217816 |
| 2022-07-18 | 9.05 | $8.91 | 100000 |
| 2022-07-15 | 9.06 | $8.81 | 106100 |
| 2022-07-14 | 9.09 | $8.64 | 110104 |
| 2022-07-13 | 9.14 | $8.86 | 97800 |
| 2022-07-12 | 9.17 | $8.92 | 207100 |
| 2022-07-11 | 9.19 | $8.74 | 260200 |
| 2022-07-08 | 9.24 | $8.98 | 124720 |
| 2022-07-07 | 9.27 | $8.79 | 172712 |
| 2022-07-06 | 9.32 | $8.66 | 226519 |
| 2022-07-05 | 9.39 | $8.91 | 120320 |
| 2022-07-01 | 9.44 | $9.16 | 116400 |
| 2022-06-30 | 9.46 | $9.19 | 64400 |
| 2022-06-29 | 9.49 | $9.27 | 84100 |
| 2022-06-28 | 9.52 | $9.46 | 147535 |
| 2022-06-27 | 9.52 | $9.51 | 146600 |
| 2022-06-24 | 9.52 | $9.44 | 141528 |
| 2022-06-23 | 9.53 | $8.96 | 142700 |
| 2022-06-22 | 9.59 | $9.11 | 236400 |
| 2022-06-21 | 9.64 | $9.21 | 138040 |
| 2022-06-17 | 9.69 | $9.23 | 96000 |
| 2022-06-16 | 9.74 | $9.18 | 141300 |
| 2022-06-15 | 9.80 | $9.53 | 199930 |
| 2022-06-14 | 9.82 | $9.12 | 158800 |
| 2022-06-13 | 9.90 | $8.98 | 146500 |
| 2022-06-10 | 9.99 | $9.71 | 61800 |
| 2022-06-09 | 10.02 | $9.93 | 42628 |
| 2022-06-08 | 10.03 | $10.07 | 63444 |
| 2022-06-07 | 10.03 | $10.44 | 261444 |
| 2022-06-06 | 9.99 | $10.31 | 74240 |
| 2022-06-03 | 9.95 | $10.29 | 42606 |
| 2022-06-02 | 9.92 | $10.42 | 112504 |
| 2022-06-01 | 9.87 | $10.19 | 125146 |
| 2022-05-31 | 9.83 | $10.24 | 119300 |
| 2022-05-27 | 9.79 | $10.29 | 47415 |
| 2022-05-26 | 9.73 | $10.13 | 70031 |
| 2022-05-25 | 9.69 | $9.89 | 166100 |
| 2022-05-24 | 9.67 | $9.91 | 207000 |
| 2022-05-23 | 9.65 | $9.81 | 608900 |
| 2022-05-20 | 9.63 | $9.38 | 71536 |
| 2022-05-19 | 9.66 | $9.42 | 109308 |
| 2022-05-18 | 9.68 | $9.84 | 57138 |
| 2022-05-17 | 9.67 | $9.85 | 156900 |
| 2022-05-16 | 9.65 | $9.40 | 111800 |
| 2022-05-13 | 9.67 | $9.39 | 161800 |
| 2022-05-12 | 9.70 | $9.07 | 122800 |
| 2022-05-11 | 9.77 | $9.16 | 181700 |
| 2022-05-10 | 9.83 | $9.10 | 269934 |
| 2022-05-09 | 9.91 | $9.10 | 266700 |
| 2022-05-06 | 9.99 | $9.49 | 132439 |
| 2022-05-05 | 10.05 | $9.51 | 143329 |
| 2022-05-04 | 10.10 | $9.76 | 75000 |
| 2022-05-03 | 10.14 | $9.55 | 239000 |
| 2022-05-02 | 10.20 | $9.43 | 190200 |
| 2022-04-29 | 10.28 | $9.52 | 105649 |
| 2022-04-28 | 10.36 | $9.49 | 167035 |
| 2022-04-27 | 10.46 | $9.34 | 168226 |
| 2022-04-26 | 10.57 | $9.43 | 277000 |
| 2022-04-25 | 10.69 | $9.70 | 146817 |
| 2022-04-22 | 10.80 | $9.80 | 77349 |
| 2022-04-21 | 10.90 | $10.06 | 102337 |
| 2022-04-20 | 10.99 | $10.32 | 72737 |
| 2022-04-19 | 11.06 | $10.28 | 154100 |
| 2022-04-18 | 11.14 | $10.49 | 66900 |
| 2022-04-14 | 11.21 | $11.00 | 48946 |
| 2022-04-13 | 11.24 | $10.90 | 77940 |
| 2022-04-12 | 11.27 | $11.00 | 274646 |
| 2022-04-11 | 11.30 | $11.17 | 711800 |
| 2022-04-08 | 11.31 | $11.10 | 65413 |
| 2022-04-07 | 11.33 | $11.09 | 62800 |
| 2022-04-06 | 11.36 | $10.96 | 57700 |
| 2022-04-05 | 11.40 | $11.37 | 66133 |
| 2022-04-04 | 11.41 | $11.83 | 55400 |
| 2022-04-01 | 11.36 | $11.69 | 61532 |
| 2022-03-31 | 11.33 | $11.51 | 68521 |
| 2022-03-30 | 11.31 | $11.73 | 46337 |
| 2022-03-29 | 11.26 | $11.84 | 127100 |
| 2022-03-28 | 11.20 | $11.20 | 88100 |
| 2022-03-25 | 11.20 | $11.26 | 48741 |
| 2022-03-24 | 11.20 | $11.30 | 39925 |
| 2022-03-23 | 11.19 | $11.29 | 72530 |
| 2022-03-22 | 11.17 | $11.51 | 223100 |
| 2022-03-21 | 11.14 | $11.37 | 57900 |
| 2022-03-18 | 11.12 | $11.37 | 63400 |
| 2022-03-17 | 11.09 | $11.15 | 81700 |
| 2022-03-16 | 11.08 | $11.09 | 64600 |
| 2022-03-15 | 11.08 | $10.45 | 329432 |
| 2022-03-14 | 11.15 | $10.53 | 185008 |
| 2022-03-11 | 11.21 | $10.35 | 116100 |
| 2022-03-10 | 11.30 | $10.22 | 259000 |
| 2022-03-09 | 11.42 | $10.49 | 304000 |
| 2022-03-08 | 11.52 | $9.89 | 193500 |
| 2022-03-07 | 11.69 | $9.57 | 122600 |
| 2022-03-04 | 11.91 | $10.21 | 97928 |
| 2022-03-03 | 12.09 | $11.08 | 139913 |
| 2022-03-02 | 12.19 | $11.27 | 108600 |
| 2022-03-01 | 12.29 | $11.15 | 186700 |
| 2022-02-28 | 12.41 | $11.57 | 113343 |
| 2022-02-25 | 12.50 | $11.95 | 100625 |
| 2022-02-24 | 12.56 | $11.60 | 142034 |
| 2022-02-23 | 12.66 | $11.94 | 92000 |
| 2022-02-22 | 12.73 | $12.01 | 110400 |
| 2022-02-18 | 12.81 | $12.61 | 127627 |
| 2022-02-17 | 12.83 | $12.63 | 290300 |
| 2022-02-16 | 12.85 | $12.93 | 53100 |
| 2022-02-15 | 12.84 | $12.75 | 54924 |
| 2022-02-14 | 12.85 | $12.53 | 78701 |
| 2022-02-11 | 12.89 | $12.84 | 77538 |
| 2022-02-10 | 12.89 | $13.04 | 50400 |
| 2022-02-09 | 12.88 | $13.04 | 620000 |
| 2022-02-08 | 12.86 | $12.59 | 1.7M |
| 2022-02-07 | 12.89 | $12.29 | 822449 |
| 2022-02-04 | 12.95 | $12.14 | 1.3M |
| 2022-02-03 | 13.04 | $11.96 | 768100 |
| 2022-02-02 | 13.15 | $12.31 | 591000 |
| 2022-02-01 | 13.24 | $13.01 | 890539 |
| 2022-01-31 | 13.27 | $12.95 | 1.2M |
| 2022-01-28 | 13.30 | $12.91 | 100612 |
| 2022-01-27 | 13.34 | $12.92 | 796800 |
| 2022-01-26 | 13.38 | $13.03 | 102700 |
| 2022-01-25 | 13.42 | $12.95 | 64511 |
| 2022-01-24 | 13.47 | $13.02 | 99200 |
| 2022-01-21 | 13.52 | $13.59 | 46423 |
| 2022-01-20 | 13.51 | $13.79 | 106413 |
| 2022-01-19 | 13.48 | $13.71 | 76746 |
| 2022-01-18 | 13.46 | $13.76 | 69900 |
| 2022-01-14 | 13.42 | $13.77 | 28032 |
| 2022-01-13 | 13.39 | $13.86 | 52700 |
| 2022-01-12 | 13.34 | $13.68 | 45000 |
| 2022-01-11 | 13.30 | $13.53 | 30600 |
| 2022-01-10 | 13.28 | $13.43 | 86017 |
| 2022-01-07 | 13.26 | $13.82 | 41406 |
| 2022-01-06 | 13.20 | $13.64 | 44524 |
| 2022-01-05 | 13.16 | $13.33 | 88928 |
| 2022-01-04 | 13.14 | $13.43 | 41529 |
| 2022-01-03 | 13.11 | $13.32 | 43836 |
| 2021-12-31 | 13.09 | $13.32 | 24611 |
| 2021-12-30 | 13.06 | $13.32 | 27907 |
| 2021-12-29 | 13.03 | $13.40 | 49312 |
| 2021-12-28 | 13.00 | $13.36 | 48800 |
| 2021-12-27 | 12.96 | $13.29 | 50600 |
| 2021-12-23 | 12.92 | $13.20 | 97600 |
| 2021-12-22 | 12.89 | $12.97 | 99320 |
| 2021-12-21 | 12.88 | $12.88 | 122100 |
| 2021-12-20 | 12.89 | $12.52 | 117205 |
| 2021-12-17 | 12.92 | $12.68 | 54925 |
| 2021-12-16 | 12.95 | $12.89 | 84125 |
| 2021-12-15 | 12.96 | $12.57 | 535100 |
| 2021-12-14 | 13.00 | $12.65 | 188600 |
| 2021-12-13 | 13.03 | $12.60 | 65141 |
| 2021-12-10 | 13.08 | $12.83 | 98336 |
| 2021-12-09 | 13.10 | $12.86 | 99500 |
| 2021-12-08 | 13.13 | $13.09 | 39300 |
| 2021-12-07 | 13.13 | $12.89 | 142901 |
| 2021-12-06 | 13.16 | $12.80 | 117100 |
| 2021-12-03 | 13.20 | $12.55 | 64700 |
| 2021-12-02 | 13.27 | $12.76 | 111100 |
| 2021-12-01 | 13.32 | $12.47 | 138040 |
| 2021-11-30 | 13.41 | $12.38 | 244100 |
| 2021-11-29 | 13.52 | $12.39 | 126000 |
| 2021-11-26 | 13.64 | $12.35 | 60923 |
| 2021-11-24 | 13.77 | $12.77 | 59344 |
| 2021-11-23 | 13.88 | $12.65 | 96301 |
| 2021-11-22 | 14.01 | $12.72 | 732200 |
| 2021-11-19 | 14.14 | $13.42 | 66741 |
| 2021-11-18 | 14.22 | $13.83 | 91900 |
| 2021-11-17 | 14.26 | $14.27 | 66311 |
| 2021-11-16 | 14.26 | $14.24 | 74800 |
| 2021-11-15 | 14.26 | $14.33 | 44900 |
| 2021-11-12 | 14.25 | $14.37 | 22600 |
| 2021-11-11 | 14.24 | $14.25 | 66100 |
| 2021-11-10 | 14.24 | $14.29 | 55000 |
| 2021-11-09 | 14.23 | $14.33 | 32726 |
| 2021-11-08 | 14.22 | $14.33 | 44300 |
| 2021-11-05 | 14.21 | $14.29 | 46300 |
| 2021-11-04 | 14.20 | $14.36 | 92000 |
| 2021-11-03 | 14.18 | $14.73 | 74300 |
| 2021-11-02 | 14.12 | $14.56 | 51400 |
| 2021-11-01 | 14.08 | $14.66 | 45135 |
| 2021-10-29 | 14.02 | $14.42 | 44632 |
| 2021-10-28 | 13.97 | $14.44 | 23700 |
| 2021-10-27 | 13.93 | $14.47 | 50308 |
| 2021-10-26 | 13.87 | $14.51 | 56400 |
| 2021-10-25 | 13.80 | $14.28 | 32900 |
| 2021-10-22 | 13.75 | $14.25 | 37648 |
| 2021-10-21 | 13.70 | $14.28 | 34900 |
| 2021-10-20 | 13.64 | $14.14 | 44945 |
| 2021-10-19 | 13.58 | $14.01 | 36100 |
| 2021-10-18 | 13.54 | $13.92 | 37412 |
| 2021-10-15 | 13.50 | $14.05 | 68549 |
| 2021-10-14 | 13.44 | $13.97 | 46814 |
| 2021-10-13 | 13.38 | $13.57 | 38000 |
| 2021-10-12 | 13.36 | $13.43 | 25800 |
| 2021-10-11 | 13.36 | $13.43 | 46200 |
| 2021-10-08 | 13.35 | $13.59 | 25943 |
| 2021-10-07 | 13.32 | $13.50 | 71714 |
| 2021-10-06 | 13.30 | $13.20 | 35000 |
| 2021-10-05 | 13.32 | $13.31 | 58200 |
| 2021-10-04 | 13.32 | $13.09 | 27912 |
| 2021-10-01 | 13.34 | $13.29 | 48200 |
| 2021-09-30 | 13.35 | $13.25 | 63900 |
| 2021-09-29 | 13.36 | $13.34 | 41637 |
| 2021-09-28 | 13.36 | $13.29 | 46700 |
| 2021-09-27 | 13.36 | $13.35 | 32600 |
| 2021-09-24 | 13.37 | $13.10 | 33818 |
| 2021-09-23 | 13.39 | $13.11 | 42603 |
| 2021-09-22 | 13.42 | $12.96 | 51806 |
| 2021-09-21 | 13.47 | $12.77 | 104300 |
| 2021-09-20 | 13.55 | $12.69 | 64500 |
| 2021-09-17 | 13.64 | $13.40 | 38625 |
| 2021-09-16 | 13.66 | $13.67 | 72600 |
| 2021-09-15 | 13.66 | $13.71 | 29300 |
| 2021-09-14 | 13.66 | $13.67 | 36936 |
| 2021-09-13 | 13.65 | $13.70 | 33000 |
| 2021-09-10 | 13.65 | $13.66 | 38022 |
| 2021-09-09 | 13.65 | $13.71 | 44300 |
| 2021-09-08 | 13.64 | $13.60 | 77536 |
| 2021-09-07 | 13.65 | $13.77 | 48324 |
| 2021-09-03 | 13.63 | $13.71 | 44323 |
| 2021-09-02 | 13.62 | $13.87 | 97900 |
| 2021-09-01 | 13.60 | $13.92 | 137217 |
| 2021-08-31 | 13.56 | $13.62 | 56600 |
| 2021-08-30 | 13.56 | $13.67 | 52800 |
| 2021-08-27 | 13.55 | $13.89 | 33048 |
| 2021-08-26 | 13.51 | $13.69 | 32422 |
| 2021-08-25 | 13.49 | $13.82 | 21400 |
| 2021-08-24 | 13.46 | $13.64 | 59800 |
| 2021-08-23 | 13.44 | $13.70 | 16900 |
| 2021-08-20 | 13.41 | $13.61 | 60305 |
| 2021-08-19 | 13.39 | $13.58 | 72137 |
| 2021-08-18 | 13.37 | $13.79 | 62836 |
| 2021-08-17 | 13.33 | $13.65 | 37400 |
| 2021-08-16 | 13.29 | $13.75 | 131607 |
| 2021-08-13 | 13.24 | $13.79 | 137000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.91
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.72
Average
12.75
Maximum
17.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 17.91 | $18.58 | 28632 |
| 2026-08-10 | 17.83 | $18.54 | 35302 |
| 2026-08-07 | 17.76 | $18.56 | 24800 |
| 2026-08-06 | 17.68 | $18.16 | 36800 |
| 2026-08-05 | 17.64 | $18.30 | 43704 |
| 2026-08-04 | 17.58 | $18.03 | 93400 |
| 2026-08-03 | 17.55 | $17.71 | 48200 |
| 2026-07-31 | 17.56 | $17.53 | 60700 |
| 2026-07-30 | 17.58 | $17.76 | 80424 |
| 2026-07-29 | 17.57 | $17.08 | 44904 |
| 2026-07-28 | 17.64 | $17.24 | 49400 |
| 2026-07-27 | 17.68 | $17.18 | 83900 |
| 2026-07-24 | 17.74 | $17.17 | 30900 |
| 2026-07-23 | 17.79 | $16.82 | 44501 |
| 2026-07-22 | 17.86 | $17.13 | 33905 |
| 2026-07-21 | 17.91 | $17.43 | 42300 |
| 2026-07-20 | 17.92 | $18.00 | 40300 |
| 2026-07-17 | 17.87 | $18.11 | 47623 |
| 2026-07-16 | 17.80 | $18.42 | 32600 |
| 2026-07-15 | 17.70 | $18.58 | 37800 |
| 2026-07-14 | 17.56 | $18.35 | 39400 |
| 2026-07-13 | 17.44 | $17.85 | 41300 |
| 2026-07-10 | 17.36 | $17.97 | 26100 |
| 2026-07-09 | 17.26 | $17.73 | 65826 |
| 2026-07-08 | 17.18 | $17.88 | 76500 |
| 2026-07-07 | 17.07 | $18.22 | 58500 |
| 2026-07-06 | 16.92 | $18.42 | 619202 |
| 2026-07-02 | 16.74 | $17.84 | 267831 |
| 2026-07-01 | 16.61 | $17.22 | 48800 |
| 2026-06-30 | 16.54 | $17.23 | 31539 |
| 2026-06-29 | 16.46 | $17.13 | 91300 |
| 2026-06-26 | 16.39 | $16.73 | 60700 |
| 2026-06-25 | 16.35 | $16.82 | 47401 |
| 2026-06-24 | 16.30 | $16.06 | 41000 |
| 2026-06-23 | 16.33 | $16.29 | 36900 |
| 2026-06-22 | 16.33 | $16.26 | 54100 |
| 2026-06-18 | 16.34 | $16.43 | 80100 |
| 2026-06-17 | 16.34 | $16.34 | 61700 |
| 2026-06-16 | 16.35 | $16.55 | 31400 |
| 2026-06-15 | 16.34 | $16.49 | 75900 |
| 2026-06-12 | 16.35 | $16.36 | 35403 |
| 2026-06-11 | 16.37 | $16.20 | 64000 |
| 2026-06-10 | 16.41 | $15.78 | 33000 |
| 2026-06-09 | 16.50 | $16.27 | 56800 |
| 2026-06-08 | 16.54 | $16.31 | 80716 |
| 2026-06-05 | 16.59 | $16.34 | 63800 |
| 2026-06-04 | 16.63 | $16.64 | 110900 |
| 2026-06-03 | 16.65 | $16.32 | 1.1M |
| 2026-06-02 | 16.70 | $16.46 | 1.6M |
| 2026-06-01 | 16.73 | $16.33 | 134716 |
| 2026-05-29 | 16.78 | $16.25 | 209800 |
| 2026-05-28 | 16.83 | $15.96 | 165200 |
| 2026-05-27 | 16.91 | $16.30 | 72200 |
| 2026-05-26 | 16.96 | $16.61 | 366100 |
| 2026-05-22 | 16.97 | $16.11 | 529900 |
| 2026-05-21 | 17.03 | $17.47 | 111600 |
| 2026-05-20 | 16.94 | $17.27 | 333800 |
| 2026-05-19 | 16.88 | $17.01 | 1.2M |
| 2026-05-18 | 16.83 | $17.38 | 194100 |
| 2026-05-15 | 16.74 | $17.15 | 29102 |
| 2026-05-14 | 16.67 | $17.43 | 26842 |
| 2026-05-13 | 16.56 | $17.38 | 52200 |
| 2026-05-12 | 16.45 | $17.06 | 234600 |
| 2026-05-11 | 16.37 | $17.18 | 36900 |
| 2026-05-08 | 16.27 | $17.17 | 43700 |
| 2026-05-07 | 16.16 | $16.69 | 56100 |
| 2026-05-06 | 16.09 | $16.94 | 25800 |
| 2026-05-05 | 15.99 | $16.31 | 34700 |
| 2026-05-04 | 15.94 | $16.15 | 45935 |
| 2026-05-01 | 15.91 | $16.50 | 23702 |
| 2026-04-30 | 15.83 | $16.36 | 44900 |
| 2026-04-29 | 15.76 | $15.74 | 29700 |
| 2026-04-28 | 15.74 | $15.52 | 35042 |
| 2026-04-27 | 15.74 | $15.64 | 42939 |
| 2026-04-24 | 15.72 | $15.80 | 30419 |
| 2026-04-23 | 15.68 | $15.66 | 73100 |
| 2026-04-22 | 15.65 | $16.11 | 52502 |
| 2026-04-21 | 15.57 | $16.03 | 63400 |
| 2026-04-20 | 15.49 | $16.31 | 32317 |
| 2026-04-17 | 15.37 | $16.00 | 58900 |
| 2026-04-16 | 15.27 | $15.71 | 38900 |
| 2026-04-15 | 15.19 | $15.80 | 47900 |
| 2026-04-14 | 15.11 | $15.67 | 41929 |
| 2026-04-13 | 15.03 | $15.98 | 81021 |
| 2026-04-10 | 14.92 | $15.65 | 75900 |
| 2026-04-09 | 14.84 | $15.37 | 232600 |
| 2026-04-08 | 14.78 | $15.62 | 32610 |
| 2026-04-07 | 14.71 | $14.78 | 156144 |
| 2026-04-06 | 14.71 | $15.08 | 78300 |
| 2026-04-02 | 14.70 | $14.94 | 78400 |
| 2026-04-01 | 14.71 | $15.06 | 50305 |
| 2026-03-31 | 14.71 | $14.73 | 100900 |
| 2026-03-30 | 14.75 | $14.33 | 101322 |
| 2026-03-27 | 14.84 | $14.20 | 93427 |
| 2026-03-26 | 14.95 | $14.48 | 94500 |
| 2026-03-25 | 15.05 | $14.71 | 119638 |
| 2026-03-24 | 15.14 | $14.45 | 115733 |
| 2026-03-23 | 15.26 | $14.52 | 146247 |
| 2026-03-20 | 15.38 | $13.94 | 117532 |
| 2026-03-19 | 15.58 | $14.46 | 91500 |
| 2026-03-18 | 15.74 | $14.70 | 58320 |
| 2026-03-17 | 15.88 | $15.06 | 81900 |
| 2026-03-16 | 16.00 | $15.03 | 100845 |
| 2026-03-13 | 16.13 | $14.94 | 53615 |
| 2026-03-12 | 16.27 | $15.39 | 133106 |
| 2026-03-11 | 16.38 | $15.70 | 444703 |
| 2026-03-10 | 16.46 | $15.83 | 87239 |
| 2026-03-09 | 16.54 | $16.05 | 143900 |
| 2026-03-06 | 16.61 | $16.23 | 72800 |
| 2026-03-05 | 16.66 | $16.27 | 92721 |
| 2026-03-04 | 16.71 | $16.46 | 62100 |
| 2026-03-03 | 16.75 | $16.24 | 95203 |
| 2026-03-02 | 16.81 | $16.48 | 86400 |
| 2026-02-27 | 16.85 | $16.95 | 48509 |
| 2026-02-26 | 16.84 | $16.98 | 110000 |
| 2026-02-25 | 16.83 | $16.80 | 37508 |
| 2026-02-24 | 16.84 | $16.60 | 40400 |
| 2026-02-23 | 16.87 | $16.59 | 56300 |
| 2026-02-20 | 16.90 | $17.00 | 36100 |
| 2026-02-19 | 16.90 | $16.87 | 56333 |
| 2026-02-18 | 16.91 | $17.00 | 54800 |
| 2026-02-17 | 16.90 | $16.65 | 68810 |
| 2026-02-13 | 16.92 | $16.60 | 177900 |
| 2026-02-12 | 16.96 | $16.47 | 46400 |
| 2026-02-11 | 17.00 | $16.45 | 58200 |
| 2026-02-10 | 17.05 | $17.06 | 149000 |
| 2026-02-09 | 17.04 | $17.67 | 45600 |
| 2026-02-06 | 16.96 | $17.22 | 55100 |
| 2026-02-05 | 16.92 | $16.99 | 285713 |
| 2026-02-04 | 16.90 | $17.22 | 71249 |
| 2026-02-03 | 16.85 | $17.23 | 69435 |
| 2026-02-02 | 16.79 | $16.77 | 39401 |
| 2026-01-30 | 16.78 | $16.65 | 31300 |
| 2026-01-29 | 16.77 | $16.80 | 79700 |
| 2026-01-28 | 16.75 | $16.62 | 64800 |
| 2026-01-27 | 16.73 | $17.55 | 35723 |
| 2026-01-26 | 16.62 | $16.97 | 53434 |
| 2026-01-23 | 16.56 | $17.12 | 25700 |
| 2026-01-22 | 16.48 | $17.00 | 30800 |
| 2026-01-21 | 16.40 | $16.74 | 85118 |
| 2026-01-20 | 16.35 | $16.55 | 68334 |
| 2026-01-16 | 16.30 | $16.91 | 38100 |
| 2026-01-15 | 16.22 | $16.70 | 70504 |
| 2026-01-14 | 16.14 | $16.77 | 40400 |
| 2026-01-13 | 16.06 | $16.59 | 31600 |
| 2026-01-12 | 15.98 | $16.27 | 36600 |
| 2026-01-09 | 15.93 | $16.20 | 32900 |
| 2026-01-08 | 15.87 | $16.18 | 53900 |
| 2026-01-07 | 15.82 | $16.33 | 157649 |
| 2026-01-06 | 15.74 | $16.26 | 43543 |
| 2026-01-05 | 15.65 | $16.56 | 41700 |
| 2026-01-02 | 15.53 | $15.76 | 88834 |
| 2025-12-31 | 15.47 | $15.62 | 23314 |
| 2025-12-30 | 15.43 | $15.65 | 129100 |
| 2025-12-29 | 15.37 | $15.67 | 46900 |
| 2025-12-26 | 15.30 | $15.86 | 16228 |
| 2025-12-24 | 15.21 | $15.88 | 25000 |
| 2025-12-23 | 15.11 | $15.85 | 27600 |
| 2025-12-22 | 15.00 | $15.77 | 34800 |
| 2025-12-19 | 14.89 | $15.61 | 43300 |
| 2025-12-18 | 14.79 | $15.50 | 26333 |
| 2025-12-17 | 14.69 | $15.07 | 53703 |
| 2025-12-16 | 14.63 | $15.10 | 49248 |
| 2025-12-15 | 14.56 | $15.24 | 37500 |
| 2025-12-12 | 14.48 | $15.13 | 48800 |
| 2025-12-11 | 14.41 | $15.23 | 510510 |
| 2025-12-10 | 14.32 | $14.80 | 29007 |
| 2025-12-09 | 14.27 | $14.63 | 59346 |
| 2025-12-08 | 14.23 | $14.39 | 42309 |
| 2025-12-05 | 14.22 | $14.36 | 28448 |
| 2025-12-04 | 14.20 | $14.14 | 58632 |
| 2025-12-03 | 14.20 | $14.12 | 37541 |
| 2025-12-02 | 14.19 | $14.29 | 120823 |
| 2025-12-01 | 14.17 | $14.18 | 44247 |
| 2025-11-28 | 14.15 | $14.25 | 38831 |
| 2025-11-26 | 14.13 | $14.21 | 31611 |
| 2025-11-25 | 14.10 | $14.11 | 49800 |
| 2025-11-24 | 14.07 | $13.79 | 72718 |
| 2025-11-21 | 14.08 | $14.51 | 70722 |
| 2025-11-20 | 14.01 | $14.09 | 84800 |
| 2025-11-19 | 13.98 | $14.25 | 46023 |
| 2025-11-18 | 13.93 | $14.00 | 34241 |
| 2025-11-17 | 13.89 | $14.28 | 34318 |
| 2025-11-14 | 13.83 | $14.42 | 23322 |
| 2025-11-13 | 13.75 | $14.78 | 25500 |
| 2025-11-12 | 13.62 | $14.54 | 22020 |
| 2025-11-11 | 13.52 | $14.42 | 33120 |
| 2025-11-10 | 13.42 | $13.94 | 63636 |
| 2025-11-07 | 13.36 | $13.63 | 57000 |
| 2025-11-06 | 13.34 | $13.40 | 86600 |
| 2025-11-05 | 13.34 | $13.37 | 39513 |
| 2025-11-04 | 13.35 | $13.20 | 53533 |
| 2025-11-03 | 13.37 | $13.38 | 43727 |
| 2025-10-31 | 13.39 | $13.43 | 75432 |
| 2025-10-30 | 13.39 | $13.45 | 59646 |
| 2025-10-29 | 13.40 | $13.28 | 57448 |
| 2025-10-28 | 13.43 | $13.31 | 38003 |
| 2025-10-27 | 13.46 | $13.32 | 44507 |
| 2025-10-24 | 13.48 | $13.36 | 45500 |
| 2025-10-23 | 13.51 | $13.25 | 57631 |
| 2025-10-22 | 13.54 | $13.14 | 59724 |
| 2025-10-21 | 13.59 | $13.14 | 71911 |
| 2025-10-20 | 13.64 | $13.35 | 125418 |
| 2025-10-17 | 13.67 | $13.34 | 121535 |
| 2025-10-16 | 13.70 | $13.52 | 79143 |
| 2025-10-15 | 13.72 | $13.46 | 565146 |
| 2025-10-14 | 13.75 | $13.29 | 851106 |
| 2025-10-13 | 13.80 | $13.84 | 42000 |
| 2025-10-10 | 13.80 | $13.92 | 33800 |
| 2025-10-09 | 13.79 | $13.81 | 60749 |
| 2025-10-08 | 13.80 | $13.90 | 50400 |
| 2025-10-07 | 13.80 | $13.88 | 48300 |
| 2025-10-06 | 13.81 | $13.94 | 35716 |
| 2025-10-03 | 13.81 | $13.83 | 105700 |
| 2025-10-02 | 13.83 | $13.86 | 46700 |
| 2025-10-01 | 13.85 | $13.79 | 51100 |
| 2025-09-30 | 13.87 | $13.83 | 44718 |
| 2025-09-29 | 13.89 | $13.57 | 44436 |
| 2025-09-26 | 13.94 | $13.42 | 38036 |
| 2025-09-25 | 14.01 | $13.32 | 65000 |
| 2025-09-24 | 14.09 | $13.51 | 31944 |
| 2025-09-23 | 14.16 | $13.80 | 124831 |
| 2025-09-22 | 14.21 | $13.74 | 54700 |
| 2025-09-19 | 14.27 | $13.92 | 48400 |
| 2025-09-18 | 14.32 | $13.87 | 200109 |
| 2025-09-17 | 14.37 | $14.10 | 64207 |
| 2025-09-16 | 14.40 | $14.25 | 34638 |
| 2025-09-15 | 14.42 | $14.49 | 26000 |
| 2025-09-12 | 14.41 | $14.44 | 31525 |
| 2025-09-11 | 14.41 | $14.57 | 31315 |
| 2025-09-10 | 14.39 | $14.45 | 28300 |
| 2025-09-09 | 14.39 | $14.40 | 35743 |
| 2025-09-08 | 14.39 | $14.40 | 36300 |
| 2025-09-05 | 14.39 | $14.28 | 23943 |
| 2025-09-04 | 14.39 | $14.19 | 35000 |
| 2025-09-03 | 14.41 | $14.05 | 23600 |
| 2025-09-02 | 14.43 | $14.16 | 31300 |
| 2025-08-29 | 14.44 | $14.38 | 85326 |
| 2025-08-28 | 14.43 | $14.59 | 98500 |
| 2025-08-27 | 14.39 | $14.58 | 33613 |
| 2025-08-26 | 14.34 | $14.65 | 31400 |
| 2025-08-25 | 14.29 | $14.74 | 27434 |
| 2025-08-22 | 14.22 | $14.79 | 45724 |
| 2025-08-21 | 14.14 | $14.43 | 65107 |
| 2025-08-20 | 14.10 | $14.48 | 32700 |
| 2025-08-19 | 14.05 | $14.46 | 26700 |
| 2025-08-18 | 14.00 | $14.21 | 222440 |
| 2025-08-15 | 13.97 | $14.29 | 858700 |
| 2025-08-14 | 13.94 | $14.12 | 87434 |
| 2025-08-13 | 13.91 | $14.31 | 30000 |
| 2025-08-12 | 13.87 | $14.33 | 126422 |
| 2025-08-11 | 13.82 | $14.23 | 118616 |
| 2025-08-08 | 13.78 | $14.15 | 29100 |
| 2025-08-07 | 13.74 | $14.04 | 238531 |
| 2025-08-06 | 13.72 | $13.65 | 39020 |
| 2025-08-05 | 13.73 | $13.57 | 33829 |
| 2025-08-04 | 13.75 | $13.49 | 40642 |
| 2025-08-01 | 13.77 | $13.33 | 75100 |
| 2025-07-31 | 13.82 | $13.48 | 132805 |
| 2025-07-30 | 13.85 | $13.64 | 397900 |
| 2025-07-29 | 13.86 | $13.63 | 615214 |
| 2025-07-28 | 13.87 | $13.71 | 101800 |
| 2025-07-25 | 13.88 | $14.11 | 78817 |
| 2025-07-24 | 13.84 | $14.17 | 54500 |
| 2025-07-23 | 13.79 | $14.32 | 71500 |
| 2025-07-22 | 13.72 | $14.01 | 47900 |
| 2025-07-21 | 13.67 | $14.05 | 68906 |
| 2025-07-18 | 13.61 | $13.77 | 43800 |
| 2025-07-17 | 13.58 | $13.59 | 1.1M |
| 2025-07-16 | 13.55 | $13.71 | 67400 |
| 2025-07-15 | 13.51 | $13.74 | 860300 |
| 2025-07-14 | 13.46 | $13.77 | 205602 |
| 2025-07-11 | 13.41 | $13.80 | 71500 |
| 2025-07-10 | 13.35 | $13.75 | 250700 |
| 2025-07-09 | 13.29 | $13.68 | 196900 |
| 2025-07-08 | 13.23 | $13.69 | 572409 |
| 2025-07-07 | 13.17 | $13.49 | 259000 |
| 2025-07-03 | 13.12 | $13.52 | 113800 |
| 2025-07-02 | 13.06 | $13.63 | 95913 |
| 2025-07-01 | 12.99 | $13.41 | 30900 |
| 2025-06-30 | 12.94 | $13.47 | 46900 |
| 2025-06-27 | 12.89 | $13.41 | 83813 |
| 2025-06-26 | 12.83 | $13.24 | 43713 |
| 2025-06-25 | 12.79 | $12.93 | 27900 |
| 2025-06-24 | 12.78 | $12.95 | 78500 |
| 2025-06-23 | 12.77 | $12.62 | 414100 |
| 2025-06-20 | 12.80 | $12.57 | 300800 |
| 2025-06-18 | 12.82 | $12.54 | 952500 |
| 2025-06-17 | 12.86 | $12.64 | 727623 |
| 2025-06-16 | 12.89 | $12.85 | 323329 |
| 2025-06-13 | 12.91 | $12.79 | 139700 |
| 2025-06-12 | 12.93 | $13.15 | 95500 |
| 2025-06-11 | 12.93 | $12.98 | 336114 |
| 2025-06-10 | 12.95 | $12.76 | 149129 |
| 2025-06-09 | 12.99 | $12.63 | 66533 |
| 2025-06-06 | 13.05 | $12.79 | 71000 |
| 2025-06-05 | 13.10 | $12.67 | 79841 |
| 2025-06-04 | 13.16 | $12.76 | 683900 |
| 2025-06-03 | 13.21 | $12.85 | 575429 |
| 2025-06-02 | 13.26 | $13.26 | 144834 |
| 2025-05-30 | 13.27 | $13.12 | 1.2M |
| 2025-05-29 | 13.29 | $12.89 | 63629 |
| 2025-05-28 | 13.34 | $12.88 | 613035 |
| 2025-05-27 | 13.38 | $13.06 | 479400 |
| 2025-05-23 | 13.41 | $12.79 | 1.3M |
| 2025-05-22 | 13.46 | $13.01 | 77100 |
| 2025-05-21 | 13.48 | $13.03 | 84249 |
| 2025-05-20 | 13.50 | $13.24 | 99512 |
| 2025-05-19 | 13.50 | $13.86 | 101000 |
| 2025-05-16 | 13.42 | $13.75 | 51722 |
| 2025-05-15 | 13.35 | $14.11 | 56700 |
| 2025-05-14 | 13.24 | $14.01 | 58234 |
| 2025-05-13 | 13.12 | $13.90 | 103600 |
| 2025-05-12 | 13.01 | $13.86 | 159800 |
| 2025-05-09 | 12.89 | $13.31 | 937929 |
| 2025-05-08 | 12.82 | $13.21 | 1.2M |
| 2025-05-07 | 12.75 | $13.18 | 74309 |
| 2025-05-06 | 12.67 | $13.33 | 57200 |
| 2025-05-05 | 12.58 | $13.35 | 106108 |
| 2025-05-02 | 12.47 | $13.30 | 65028 |
| 2025-05-01 | 12.36 | $12.90 | 82703 |
| 2025-04-30 | 12.30 | $12.90 | 103200 |
| 2025-04-29 | 12.24 | $12.72 | 79245 |
| 2025-04-28 | 12.20 | $12.66 | 164100 |
| 2025-04-25 | 12.17 | $12.60 | 70015 |
| 2025-04-24 | 12.16 | $12.50 | 114000 |
| 2025-04-23 | 12.16 | $12.28 | 159100 |
| 2025-04-22 | 12.20 | $12.06 | 159000 |
| 2025-04-21 | 12.27 | $11.78 | 94445 |
| 2025-04-17 | 12.38 | $12.03 | 140004 |
| 2025-04-16 | 12.47 | $11.87 | 92539 |
| 2025-04-15 | 12.59 | $12.01 | 174600 |
| 2025-04-14 | 12.70 | $12.40 | 202000 |
| 2025-04-11 | 12.79 | $12.10 | 313300 |
| 2025-04-10 | 12.91 | $11.76 | 755841 |
| 2025-04-09 | 13.07 | $12.07 | 226119 |
| 2025-04-08 | 13.22 | $11.29 | 304400 |
| 2025-04-07 | 13.44 | $11.41 | 308924 |
| 2025-04-04 | 13.67 | $11.59 | 133534 |
| 2025-04-03 | 13.90 | $12.91 | 60800 |
| 2025-04-02 | 14.00 | $13.57 | 125900 |
| 2025-04-01 | 14.04 | $13.63 | 349600 |
| 2025-03-31 | 14.08 | $13.77 | 65720 |
| 2025-03-28 | 14.10 | $14.04 | 60300 |
| 2025-03-27 | 14.09 | $14.23 | 79607 |
| 2025-03-26 | 14.07 | $14.37 | 470100 |
| 2025-03-25 | 14.02 | $14.63 | 378131 |
| 2025-03-24 | 13.94 | $14.08 | 44900 |
| 2025-03-21 | 13.91 | $14.08 | 57210 |
| 2025-03-20 | 13.87 | $14.03 | 81616 |
| 2025-03-19 | 13.83 | $14.14 | 73314 |
| 2025-03-18 | 13.78 | $14.28 | 69775 |
| 2025-03-17 | 13.71 | $13.98 | 92236 |
| 2025-03-14 | 13.66 | $13.94 | 84004 |
| 2025-03-13 | 13.61 | $13.74 | 88936 |
| 2025-03-12 | 13.58 | $13.74 | 91900 |
| 2025-03-11 | 13.54 | $13.59 | 89300 |
| 2025-03-10 | 13.51 | $13.60 | 70625 |
| 2025-03-07 | 13.47 | $14.34 | 57034 |
| 2025-03-06 | 13.36 | $14.01 | 210900 |
| 2025-03-05 | 13.27 | $14.08 | 61447 |
| 2025-03-04 | 13.16 | $13.69 | 84800 |
| 2025-03-03 | 13.09 | $13.63 | 74300 |
| 2025-02-28 | 13.02 | $13.35 | 100641 |
| 2025-02-27 | 12.98 | $13.26 | 83226 |
| 2025-02-26 | 12.96 | $13.28 | 153900 |
| 2025-02-25 | 12.93 | $13.14 | 68211 |
| 2025-02-24 | 12.93 | $12.96 | 162400 |
| 2025-02-21 | 12.94 | $13.01 | 67900 |
| 2025-02-20 | 12.95 | $13.05 | 65600 |
| 2025-02-19 | 12.96 | $12.92 | 127200 |
| 2025-02-18 | 12.99 | $13.14 | 113415 |
| 2025-02-14 | 13.00 | $13.16 | 192407 |
| 2025-02-13 | 13.00 | $12.99 | 112133 |
| 2025-02-12 | 13.02 | $12.69 | 210000 |
| 2025-02-11 | 13.07 | $12.58 | 81000 |
| 2025-02-10 | 13.13 | $12.50 | 141300 |
| 2025-02-07 | 13.20 | $12.49 | 96600 |
| 2025-02-06 | 13.27 | $12.87 | 119400 |
| 2025-02-05 | 13.31 | $12.52 | 131643 |
| 2025-02-04 | 13.38 | $12.23 | 100825 |
| 2025-02-03 | 13.49 | $12.23 | 197111 |
| 2025-01-31 | 13.59 | $14.02 | 70148 |
| 2025-01-30 | 13.52 | $14.11 | 62713 |
| 2025-01-29 | 13.44 | $14.07 | 118740 |
| 2025-01-28 | 13.36 | $13.96 | 83800 |
| 2025-01-27 | 13.28 | $13.83 | 57400 |
| 2025-01-24 | 13.21 | $13.79 | 42117 |
| 2025-01-23 | 13.14 | $13.76 | 68229 |
| 2025-01-22 | 13.06 | $13.60 | 119948 |
| 2025-01-21 | 13.00 | $13.54 | 79500 |
| 2025-01-17 | 12.94 | $13.18 | 55538 |
| 2025-01-16 | 12.92 | $13.03 | 94400 |
| 2025-01-15 | 12.91 | $13.07 | 226000 |
| 2025-01-14 | 12.89 | $12.72 | 129203 |
| 2025-01-13 | 12.92 | $12.72 | 103100 |
| 2025-01-10 | 12.94 | $12.80 | 88215 |
| 2025-01-08 | 12.96 | $13.11 | 106900 |
| 2025-01-07 | 12.95 | $13.04 | 113000 |
| 2025-01-06 | 12.95 | $12.93 | 84106 |
| 2025-01-03 | 12.97 | $12.85 | 209900 |
| 2025-01-02 | 12.99 | $12.87 | 86500 |
| 2024-12-31 | 13.00 | $12.88 | 61817 |
| 2024-12-30 | 13.02 | $12.95 | 78500 |
| 2024-12-27 | 13.04 | $12.95 | 75100 |
| 2024-12-26 | 13.05 | $13.07 | 64400 |
| 2024-12-24 | 13.05 | $13.01 | 46442 |
| 2024-12-23 | 13.05 | $12.88 | 282406 |
| 2024-12-20 | 13.07 | $12.85 | 155600 |
| 2024-12-19 | 13.09 | $12.74 | 256200 |
| 2024-12-18 | 13.11 | $12.73 | 74511 |
| 2024-12-17 | 13.13 | $13.02 | 93801 |
| 2024-12-16 | 13.12 | $13.15 | 149700 |
| 2024-12-13 | 13.09 | $13.23 | 72412 |
| 2024-12-12 | 13.05 | $13.20 | 79800 |
| 2024-12-11 | 13.01 | $13.42 | 110700 |
| 2024-12-10 | 12.94 | $13.35 | 82000 |
| 2024-12-09 | 12.87 | $13.40 | 82100 |
| 2024-12-06 | 12.79 | $13.31 | 90400 |
| 2024-12-05 | 12.72 | $13.21 | 115300 |
| 2024-12-04 | 12.66 | $13.04 | 41000 |
| 2024-12-03 | 12.61 | $13.01 | 69000 |
| 2024-12-02 | 12.56 | $12.94 | 65740 |
| 2024-11-29 | 12.52 | $13.19 | 42233 |
| 2024-11-27 | 12.44 | $12.94 | 63200 |
| 2024-11-26 | 12.39 | $12.84 | 76628 |
| 2024-11-25 | 12.35 | $12.87 | 89200 |
| 2024-11-22 | 12.30 | $12.55 | 88400 |
| 2024-11-21 | 12.28 | $12.50 | 61727 |
| 2024-11-20 | 12.27 | $12.04 | 73215 |
| 2024-11-19 | 12.30 | $11.83 | 85225 |
| 2024-11-18 | 12.35 | $11.98 | 92200 |
| 2024-11-15 | 12.40 | $12.16 | 96722 |
| 2024-11-14 | 12.43 | $12.05 | 129700 |
| 2024-11-13 | 12.47 | $12.08 | 169700 |
| 2024-11-12 | 12.51 | $12.24 | 171900 |
| 2024-11-11 | 12.54 | $12.54 | 59512 |
| 2024-11-08 | 12.54 | $12.66 | 76500 |
| 2024-11-07 | 12.52 | $12.78 | 62500 |
| 2024-11-06 | 12.50 | $12.68 | 30637 |
| 2024-11-05 | 12.48 | $12.57 | 72200 |
| 2024-11-04 | 12.47 | $12.51 | 64904 |
| 2024-11-01 | 12.46 | $12.37 | 73042 |
| 2024-10-31 | 12.47 | $12.16 | 72600 |
| 2024-10-30 | 12.49 | $12.38 | 47900 |
| 2024-10-29 | 12.50 | $12.53 | 144809 |
| 2024-10-28 | 12.48 | $12.64 | 71945 |
| 2024-10-25 | 12.45 | $12.47 | 39317 |
| 2024-10-24 | 12.44 | $12.42 | 57200 |
| 2024-10-23 | 12.43 | $12.48 | 37300 |
| 2024-10-22 | 12.41 | $12.60 | 49500 |
| 2024-10-21 | 12.38 | $12.70 | 53100 |
| 2024-10-18 | 12.32 | $12.71 | 86500 |
| 2024-10-17 | 12.26 | $12.57 | 131800 |
| 2024-10-16 | 12.21 | $12.40 | 131644 |
| 2024-10-15 | 12.18 | $12.17 | 95900 |
| 2024-10-14 | 12.16 | $12.49 | 91049 |
| 2024-10-11 | 12.10 | $12.51 | 50700 |
| 2024-10-10 | 12.04 | $12.45 | 66400 |
| 2024-10-09 | 11.97 | $12.51 | 801700 |
| 2024-10-08 | 11.89 | $12.15 | 878700 |
| 2024-10-07 | 11.84 | $12.26 | 152731 |
| 2024-10-04 | 11.77 | $12.11 | 50000 |
| 2024-10-03 | 11.71 | $11.99 | 64800 |
| 2024-10-02 | 11.66 | $12.17 | 150047 |
| 2024-10-01 | 11.59 | $11.97 | 51600 |
| 2024-09-30 | 11.53 | $11.97 | 42700 |
| 2024-09-27 | 11.47 | $12.18 | 104700 |
| 2024-09-26 | 11.38 | $11.97 | 56600 |
| 2024-09-25 | 11.32 | $11.51 | 45244 |
| 2024-09-24 | 11.30 | $11.53 | 98800 |
| 2024-09-23 | 11.28 | $11.34 | 46800 |
| 2024-09-20 | 11.28 | $11.40 | 61700 |
| 2024-09-19 | 11.28 | $11.75 | 43800 |
| 2024-09-18 | 11.24 | $11.60 | 45701 |
| 2024-09-17 | 11.22 | $11.54 | 46518 |
| 2024-09-16 | 11.20 | $11.12 | 158500 |
| 2024-09-13 | 11.22 | $11.02 | 67015 |
| 2024-09-12 | 11.26 | $10.92 | 70043 |
| 2024-09-11 | 11.31 | $10.97 | 92718 |
| 2024-09-10 | 11.35 | $11.00 | 87700 |
| 2024-09-09 | 11.40 | $10.96 | 135402 |
| 2024-09-06 | 11.44 | $10.91 | 64011 |
| 2024-09-05 | 11.49 | $11.13 | 207100 |
| 2024-09-04 | 11.52 | $11.04 | 91100 |
| 2024-09-03 | 11.55 | $11.07 | 59618 |
| 2024-08-30 | 11.58 | $11.66 | 60925 |
| 2024-08-29 | 11.55 | $11.69 | 68012 |
| 2024-08-28 | 11.51 | $11.76 | 53900 |
| 2024-08-27 | 11.46 | $11.85 | 29500 |
| 2024-08-26 | 11.40 | $11.83 | 78728 |
| 2024-08-23 | 11.34 | $11.80 | 40200 |
| 2024-08-22 | 11.27 | $11.56 | 75300 |
| 2024-08-21 | 11.22 | $11.63 | 60118 |
| 2024-08-20 | 11.16 | $11.61 | 56500 |
| 2024-08-19 | 11.11 | $11.65 | 168428 |
| 2024-08-16 | 11.05 | $11.68 | 297144 |
| 2024-08-15 | 10.99 | $11.52 | 207100 |
| 2024-08-14 | 10.94 | $11.33 | 78100 |
| 2024-08-13 | 10.92 | $11.09 | 49100 |
| 2024-08-12 | 10.91 | $10.96 | 150720 |
| 2024-08-09 | 10.93 | $10.90 | 161907 |
| 2024-08-08 | 10.95 | $10.78 | 146328 |
| 2024-08-07 | 10.99 | $10.73 | 1.2M |
| 2024-08-06 | 11.04 | $10.77 | 504611 |
| 2024-08-05 | 11.08 | $10.76 | 122600 |
| 2024-08-02 | 11.13 | $10.84 | 323500 |
| 2024-08-01 | 11.18 | $10.78 | 3.5M |
| 2024-07-31 | 11.23 | $10.96 | 165900 |
| 2024-07-30 | 11.27 | $10.75 | 154602 |
| 2024-07-29 | 11.33 | $10.72 | 497800 |
| 2024-07-26 | 11.40 | $10.72 | 231800 |
| 2024-07-25 | 11.47 | $10.69 | 97500 |
| 2024-07-24 | 11.54 | $11.60 | 44540 |
| 2024-07-23 | 11.53 | $11.67 | 186144 |
| 2024-07-22 | 11.51 | $11.63 | 71709 |
| 2024-07-19 | 11.49 | $11.47 | 52400 |
| 2024-07-18 | 11.49 | $11.58 | 34500 |
| 2024-07-17 | 11.48 | $11.59 | 69500 |
| 2024-07-16 | 11.47 | $11.61 | 41600 |
| 2024-07-15 | 11.45 | $11.57 | 39632 |
| 2024-07-12 | 11.43 | $11.57 | 43503 |
| 2024-07-11 | 11.42 | $11.67 | 42700 |
| 2024-07-10 | 11.40 | $11.40 | 62800 |
| 2024-07-09 | 11.40 | $11.36 | 44300 |
| 2024-07-08 | 11.40 | $11.35 | 53047 |
| 2024-07-05 | 11.41 | $11.64 | 62641 |
| 2024-07-03 | 11.39 | $11.54 | 53531 |
| 2024-07-02 | 11.39 | $11.33 | 57600 |
| 2024-07-01 | 11.41 | $11.25 | 130943 |
| 2024-06-28 | 11.43 | $11.16 | 98837 |
| 2024-06-27 | 11.48 | $11.26 | 34341 |
| 2024-06-26 | 11.51 | $11.32 | 89625 |
| 2024-06-25 | 11.54 | $11.45 | 64219 |
| 2024-06-24 | 11.56 | $11.43 | 84000 |
| 2024-06-21 | 11.59 | $11.31 | 56543 |
| 2024-06-20 | 11.63 | $11.52 | 90201 |
| 2024-06-18 | 11.65 | $11.70 | 97921 |
| 2024-06-17 | 11.65 | $11.52 | 98800 |
| 2024-06-14 | 11.68 | $11.31 | 71100 |
| 2024-06-13 | 11.73 | $11.47 | 94400 |
| 2024-06-12 | 11.76 | $11.65 | 222600 |
| 2024-06-11 | 11.78 | $11.34 | 719641 |
| 2024-06-10 | 11.83 | $11.38 | 37540 |
| 2024-06-07 | 11.88 | $11.41 | 35600 |
| 2024-06-06 | 11.93 | $11.52 | 57429 |
| 2024-06-05 | 11.97 | $12.15 | 54700 |
| 2024-06-04 | 11.95 | $12.11 | 42712 |
| 2024-06-03 | 11.92 | $12.10 | 139816 |
| 2024-05-31 | 11.90 | $12.03 | 68200 |
| 2024-05-30 | 11.88 | $11.87 | 112000 |
| 2024-05-29 | 11.86 | $11.68 | 200300 |
| 2024-05-28 | 11.86 | $11.81 | 144400 |
| 2024-05-24 | 11.85 | $12.01 | 84316 |
| 2024-05-23 | 11.81 | $12.13 | 57011 |
| 2024-05-22 | 11.75 | $11.88 | 72047 |
| 2024-05-21 | 11.70 | $11.84 | 63900 |
| 2024-05-20 | 11.66 | $11.98 | 43700 |
| 2024-05-17 | 11.59 | $11.94 | 411500 |
| 2024-05-16 | 11.53 | $11.98 | 531532 |
| 2024-05-15 | 11.45 | $12.10 | 364348 |
| 2024-05-14 | 11.35 | $11.93 | 411207 |
| 2024-05-13 | 11.26 | $11.85 | 482204 |
| 2024-05-10 | 11.18 | $11.92 | 186100 |
| 2024-05-09 | 11.08 | $11.60 | 73800 |
| 2024-05-08 | 11.01 | $11.51 | 75742 |
| 2024-05-07 | 10.95 | $11.62 | 78100 |
| 2024-05-06 | 10.88 | $11.55 | 62200 |
| 2024-05-03 | 10.82 | $11.46 | 83700 |
| 2024-05-02 | 10.76 | $11.18 | 171839 |
| 2024-05-01 | 10.74 | $10.83 | 43100 |
| 2024-04-30 | 10.75 | $10.70 | 80800 |
| 2024-04-29 | 10.78 | $10.77 | 172047 |
| 2024-04-26 | 10.80 | $10.67 | 226600 |
| 2024-04-25 | 10.84 | $10.54 | 113809 |
| 2024-04-24 | 10.90 | $10.55 | 76820 |
| 2024-04-23 | 10.95 | $10.76 | 96400 |
| 2024-04-22 | 11.00 | $10.55 | 206901 |
| 2024-04-19 | 11.06 | $10.60 | 109600 |
| 2024-04-18 | 11.13 | $10.50 | 184500 |
| 2024-04-17 | 11.21 | $10.47 | 189100 |
| 2024-04-16 | 11.29 | $10.40 | 161400 |
| 2024-04-15 | 11.39 | $10.64 | 132421 |
| 2024-04-12 | 11.46 | $11.22 | 71033 |
| 2024-04-11 | 11.48 | $11.33 | 202800 |
| 2024-04-10 | 11.49 | $11.30 | 167342 |
| 2024-04-09 | 11.51 | $11.68 | 82800 |
| 2024-04-08 | 11.49 | $11.63 | 169600 |
| 2024-04-05 | 11.47 | $11.55 | 188120 |
| 2024-04-04 | 11.46 | $11.63 | 258448 |
| 2024-04-03 | 11.43 | $11.53 | 124330 |
| 2024-04-02 | 11.42 | $11.48 | 61700 |
| 2024-04-01 | 11.40 | $11.45 | 215500 |
| 2024-03-28 | 11.38 | $11.55 | 182000 |
| 2024-03-27 | 11.35 | $11.52 | 202347 |
| 2024-03-26 | 11.32 | $11.49 | 185900 |
| 2024-03-25 | 11.29 | $11.43 | 166700 |
| 2024-03-22 | 11.25 | $11.49 | 79905 |
| 2024-03-21 | 11.21 | $11.49 | 53229 |
| 2024-03-20 | 11.17 | $11.19 | 82800 |
| 2024-03-19 | 11.15 | $11.12 | 215229 |
| 2024-03-18 | 11.14 | $11.16 | 40700 |
| 2024-03-15 | 11.12 | $11.31 | 56900 |
| 2024-03-14 | 11.09 | $11.47 | 76639 |
| 2024-03-13 | 11.04 | $11.59 | 42634 |
| 2024-03-12 | 10.98 | $11.59 | 73372 |
| 2024-03-11 | 10.91 | $11.49 | 232900 |
| 2024-03-08 | 10.84 | $11.39 | 53300 |
| 2024-03-07 | 10.78 | $11.03 | 48400 |
| 2024-03-06 | 10.75 | $10.84 | 311120 |
| 2024-03-05 | 10.74 | $10.72 | 66200 |
| 2024-03-04 | 10.74 | $10.79 | 135700 |
| 2024-03-01 | 10.74 | $10.82 | 73022 |
| 2024-02-29 | 10.73 | $10.65 | 198123 |
| 2024-02-28 | 10.74 | $10.54 | 62100 |
| 2024-02-27 | 10.77 | $10.62 | 169800 |
| 2024-02-26 | 10.79 | $10.60 | 369528 |
| 2024-02-23 | 10.81 | $10.70 | 260210 |
| 2024-02-22 | 10.82 | $10.84 | 179800 |
| 2024-02-21 | 10.82 | $10.91 | 776134 |
| 2024-02-20 | 10.81 | $10.89 | 168600 |
| 2024-02-16 | 10.80 | $11.15 | 88500 |
| 2024-02-15 | 10.76 | $11.20 | 109808 |
| 2024-02-14 | 10.71 | $10.67 | 80018 |
| 2024-02-13 | 10.72 | $10.34 | 222310 |
| 2024-02-12 | 10.76 | $10.73 | 107400 |
| 2024-02-09 | 10.76 | $10.61 | 248600 |
| 2024-02-08 | 10.77 | $10.57 | 268300 |
| 2024-02-07 | 10.80 | $10.48 | 119423 |
| 2024-02-06 | 10.83 | $10.47 | 141400 |
| 2024-02-05 | 10.87 | $11.02 | 185139 |
| 2024-02-02 | 10.86 | $11.13 | 89118 |
| 2024-02-01 | 10.83 | $11.14 | 52120 |
| 2024-01-31 | 10.81 | $10.81 | 97004 |
| 2024-01-30 | 10.82 | $11.03 | 81610 |
| 2024-01-29 | 10.81 | $10.96 | 86500 |
| 2024-01-26 | 10.80 | $10.98 | 225613 |
| 2024-01-25 | 10.80 | $10.59 | 117000 |
| 2024-01-24 | 10.83 | $10.58 | 132709 |
| 2024-01-23 | 10.86 | $10.53 | 118305 |
| 2024-01-22 | 10.91 | $10.62 | 364821 |
| 2024-01-19 | 10.94 | $10.59 | 571100 |
| 2024-01-18 | 10.98 | $10.64 | 717900 |
| 2024-01-17 | 11.02 | $10.44 | 122719 |
| 2024-01-16 | 11.07 | $10.82 | 380000 |
| 2024-01-12 | 11.09 | $11.13 | 182710 |
| 2024-01-11 | 11.08 | $11.12 | 560139 |
| 2024-01-10 | 11.06 | $11.08 | 665132 |
| 2024-01-09 | 11.04 | $10.99 | 219900 |
| 2024-01-08 | 11.03 | $11.34 | 567600 |
| 2024-01-05 | 10.98 | $11.19 | 125622 |
| 2024-01-04 | 10.94 | $11.23 | 733600 |
| 2024-01-03 | 10.89 | $11.04 | 405000 |
| 2024-01-02 | 10.86 | $11.06 | 226500 |
| 2023-12-29 | 10.81 | $11.17 | 135543 |
| 2023-12-28 | 10.76 | $11.09 | 202126 |
| 2023-12-27 | 10.70 | $11.16 | 311649 |
| 2023-12-26 | 10.63 | $10.96 | 92500 |
| 2023-12-22 | 10.58 | $10.85 | 58242 |
| 2023-12-21 | 10.53 | $10.95 | 161721 |
| 2023-12-20 | 10.48 | $10.84 | 70129 |
| 2023-12-19 | 10.44 | $11.04 | 1.1M |
| 2023-12-18 | 10.37 | $10.80 | 174500 |
| 2023-12-15 | 10.34 | $10.79 | 101200 |
| 2023-12-14 | 10.32 | $10.65 | 277300 |
| 2023-12-13 | 10.32 | $10.35 | 321818 |
| 2023-12-12 | 10.36 | $10.19 | 210400 |
| 2023-12-11 | 10.42 | $10.26 | 278635 |
| 2023-12-08 | 10.48 | $10.34 | 129715 |
| 2023-12-07 | 10.54 | $10.21 | 299243 |
| 2023-12-06 | 10.61 | $10.22 | 124100 |
| 2023-12-05 | 10.69 | $10.30 | 361519 |
| 2023-12-04 | 10.77 | $9.99 | 273300 |
| 2023-12-01 | 10.89 | $10.19 | 177700 |
| 2023-11-30 | 11.00 | $10.05 | 226137 |
| 2023-11-29 | 11.13 | $9.86 | 128745 |
| 2023-11-28 | 11.28 | $9.87 | 172445 |
| 2023-11-27 | 11.45 | $10.32 | 169300 |
| 2023-11-24 | 11.58 | $10.54 | 78928 |
| 2023-11-22 | 11.69 | $10.81 | 92802 |
| 2023-11-21 | 11.79 | $10.97 | 1.5M |
| 2023-11-20 | 11.87 | $11.02 | 633942 |
| 2023-11-17 | 11.95 | $12.71 | 868102 |
| 2023-11-16 | 11.87 | $12.55 | 199800 |
| 2023-11-15 | 11.80 | $12.39 | 879200 |
| 2023-11-14 | 11.75 | $12.08 | 793931 |
| 2023-11-13 | 11.73 | $11.63 | 828800 |
| 2023-11-10 | 11.76 | $11.50 | 1.5M |
| 2023-11-09 | 11.81 | $11.41 | 396000 |
| 2023-11-08 | 11.88 | $11.47 | 1.0M |
| 2023-11-07 | 11.94 | $11.50 | 71403 |
| 2023-11-06 | 12.01 | $11.82 | 103700 |
| 2023-11-03 | 12.06 | $12.05 | 48600 |
| 2023-11-02 | 12.08 | $12.00 | 66804 |
| 2023-11-01 | 12.12 | $11.86 | 67928 |
| 2023-10-31 | 12.17 | $11.75 | 479747 |
| 2023-10-30 | 12.23 | $11.79 | 65200 |
| 2023-10-27 | 12.29 | $11.66 | 89200 |
| 2023-10-26 | 12.37 | $11.79 | 81217 |
| 2023-10-25 | 12.45 | $11.78 | 54506 |
| 2023-10-24 | 12.52 | $12.07 | 159900 |
| 2023-10-23 | 12.58 | $12.09 | 42200 |
| 2023-10-20 | 12.63 | $12.03 | 41530 |
| 2023-10-19 | 12.70 | $12.26 | 42300 |
| 2023-10-18 | 12.74 | $12.38 | 345908 |
| 2023-10-17 | 12.78 | $12.80 | 409248 |
| 2023-10-16 | 12.79 | $12.82 | 329102 |
| 2023-10-13 | 12.79 | $12.80 | 331427 |
| 2023-10-12 | 12.79 | $12.99 | 543837 |
| 2023-10-11 | 12.78 | $13.12 | 37033 |
| 2023-10-10 | 12.76 | $12.92 | 45941 |
| 2023-10-09 | 12.76 | $12.85 | 38227 |
| 2023-10-06 | 12.77 | $12.85 | 49300 |
| 2023-10-05 | 12.78 | $12.50 | 43800 |
| 2023-10-04 | 12.82 | $12.32 | 46100 |
| 2023-10-03 | 12.89 | $12.31 | 59622 |
| 2023-10-02 | 12.97 | $12.65 | 42531 |
| 2023-09-29 | 13.02 | $12.75 | 35800 |
| 2023-09-28 | 13.06 | $12.74 | 54200 |
| 2023-09-27 | 13.11 | $12.69 | 44922 |
| 2023-09-26 | 13.17 | $12.78 | 49333 |
| 2023-09-25 | 13.23 | $12.82 | 51900 |
| 2023-09-22 | 13.28 | $12.89 | 32821 |
| 2023-09-21 | 13.33 | $13.09 | 42800 |
| 2023-09-20 | 13.36 | $13.33 | 41837 |
| 2023-09-19 | 13.36 | $13.24 | 28345 |
| 2023-09-18 | 13.38 | $13.12 | 30244 |
| 2023-09-15 | 13.41 | $13.35 | 33310 |
| 2023-09-14 | 13.42 | $13.26 | 26835 |
| 2023-09-13 | 13.44 | $13.27 | 58000 |
| 2023-09-12 | 13.45 | $13.38 | 123600 |
| 2023-09-11 | 13.46 | $13.29 | 20000 |
| 2023-09-08 | 13.48 | $13.09 | 35800 |
| 2023-09-07 | 13.53 | $13.32 | 51642 |
| 2023-09-06 | 13.55 | $13.54 | 28918 |
| 2023-09-05 | 13.55 | $13.63 | 30600 |
| 2023-09-01 | 13.54 | $13.79 | 27500 |
| 2023-08-31 | 13.52 | $13.82 | 53420 |
| 2023-08-30 | 13.50 | $13.56 | 109804 |
| 2023-08-29 | 13.50 | $13.70 | 235300 |
| 2023-08-28 | 13.48 | $13.44 | 300210 |
| 2023-08-25 | 13.50 | $13.32 | 321621 |
| 2023-08-24 | 13.53 | $13.32 | 52600 |
| 2023-08-23 | 13.57 | $13.40 | 83330 |
| 2023-08-22 | 13.60 | $13.28 | 175700 |
| 2023-08-21 | 13.65 | $13.45 | 37100 |
| 2023-08-18 | 13.68 | $13.28 | 50200 |
| 2023-08-17 | 13.73 | $13.50 | 45140 |
| 2023-08-16 | 13.76 | $13.59 | 189617 |
| 2023-08-15 | 13.78 | $13.62 | 26400 |
| 2023-08-14 | 13.80 | $13.65 | 78845 |
| 2023-08-11 | 13.80 | $13.69 | 38512 |
| 2023-08-10 | 13.81 | $13.85 | 36532 |
| 2023-08-09 | 13.79 | $13.62 | 30603 |
| 2023-08-08 | 13.80 | $13.65 | 38114 |
| 2023-08-07 | 13.79 | $13.83 | 25113 |
| 2023-08-04 | 13.77 | $13.73 | 53608 |
| 2023-08-03 | 13.74 | $13.54 | 38246 |
| 2023-08-02 | 13.73 | $13.58 | 35441 |
| 2023-08-01 | 13.71 | $13.88 | 17421 |
| 2023-07-31 | 13.65 | $14.05 | 46300 |
| 2023-07-28 | 13.57 | $14.43 | 25847 |
| 2023-07-27 | 13.44 | $14.41 | 180911 |
| 2023-07-26 | 13.31 | $14.39 | 375045 |
| 2023-07-25 | 13.17 | $14.20 | 567700 |
| 2023-07-24 | 13.04 | $14.06 | 744900 |
| 2023-07-21 | 12.91 | $12.98 | 19747 |
| 2023-07-20 | 12.88 | $13.20 | 24700 |
| 2023-07-19 | 12.83 | $13.32 | 45115 |
| 2023-07-18 | 12.76 | $13.33 | 14300 |
| 2023-07-17 | 12.68 | $13.20 | 63900 |
| 2023-07-14 | 12.62 | $13.21 | 19732 |
| 2023-07-13 | 12.55 | $13.31 | 13400 |
| 2023-07-12 | 12.47 | $12.94 | 165200 |
| 2023-07-11 | 12.43 | $12.73 | 182500 |
| 2023-07-10 | 12.40 | $12.46 | 26134 |
| 2023-07-07 | 12.40 | $12.35 | 39342 |
| 2023-07-06 | 12.41 | $12.11 | 55421 |
| 2023-07-05 | 12.45 | $12.39 | 71900 |
| 2023-07-03 | 12.46 | $12.54 | 15817 |
| 2023-06-30 | 12.45 | $12.56 | 38300 |
| 2023-06-29 | 12.45 | $12.41 | 86200 |
| 2023-06-28 | 12.45 | $12.40 | 300200 |
| 2023-06-27 | 12.46 | $12.46 | 454400 |
| 2023-06-26 | 12.46 | $12.20 | 47640 |
| 2023-06-23 | 12.49 | $12.11 | 42138 |
| 2023-06-22 | 12.52 | $12.24 | 46100 |
| 2023-06-21 | 12.55 | $12.38 | 46200 |
| 2023-06-20 | 12.57 | $12.38 | 33629 |
| 2023-06-16 | 12.60 | $12.72 | 19900 |
| 2023-06-15 | 12.60 | $12.86 | 41009 |
| 2023-06-14 | 12.59 | $12.86 | 47600 |
| 2023-06-13 | 12.59 | $12.61 | 30000 |
| 2023-06-12 | 12.61 | $12.57 | 19100 |
| 2023-06-09 | 12.65 | $12.50 | 30000 |
| 2023-06-08 | 12.70 | $12.60 | 31120 |
| 2023-06-07 | 12.74 | $12.39 | 35421 |
| 2023-06-06 | 12.82 | $12.45 | 42000 |
| 2023-06-05 | 12.89 | $12.50 | 26100 |
| 2023-06-02 | 12.97 | $12.54 | 58100 |
| 2023-06-01 | 13.05 | $12.34 | 46325 |
| 2023-05-31 | 13.15 | $12.27 | 55000 |
| 2023-05-30 | 13.27 | $12.36 | 34300 |
| 2023-05-26 | 13.40 | $12.50 | 24022 |
| 2023-05-25 | 13.51 | $12.47 | 43623 |
| 2023-05-24 | 13.64 | $12.46 | 24212 |
| 2023-05-23 | 13.78 | $12.81 | 17100 |
| 2023-05-22 | 13.89 | $13.95 | 28900 |
| 2023-05-19 | 13.89 | $13.96 | 33036 |
| 2023-05-18 | 13.90 | $13.62 | 37600 |
| 2023-05-17 | 13.94 | $13.68 | 228403 |
| 2023-05-16 | 13.97 | $13.60 | 27935 |
| 2023-05-15 | 14.02 | $13.93 | 29100 |
| 2023-05-12 | 14.03 | $13.90 | 20100 |
| 2023-05-11 | 14.05 | $13.97 | 11400 |
| 2023-05-10 | 14.06 | $13.81 | 35034 |
| 2023-05-09 | 14.09 | $13.87 | 36500 |
| 2023-05-08 | 14.11 | $14.00 | 25842 |
| 2023-05-05 | 14.11 | $14.07 | 20100 |
| 2023-05-04 | 14.11 | $13.86 | 33434 |
| 2023-05-03 | 14.12 | $14.09 | 25903 |
| 2023-05-02 | 14.11 | $14.00 | 39623 |
| 2023-05-01 | 14.11 | $14.31 | 40224 |
| 2023-04-28 | 14.07 | $14.24 | 26746 |
| 2023-04-27 | 14.03 | $14.15 | 37000 |
| 2023-04-26 | 14.00 | $14.17 | 73500 |
| 2023-04-25 | 13.97 | $14.21 | 38209 |
| 2023-04-24 | 13.92 | $14.42 | 19240 |
| 2023-04-21 | 13.85 | $14.24 | 12143 |
| 2023-04-20 | 13.79 | $14.12 | 29800 |
| 2023-04-19 | 13.74 | $14.24 | 192700 |
| 2023-04-18 | 13.67 | $13.83 | 26907 |
| 2023-04-17 | 13.64 | $13.56 | 63323 |
| 2023-04-14 | 13.63 | $14.69 | 14829 |
| 2023-04-13 | 13.49 | $13.99 | 407900 |
| 2023-04-12 | 13.41 | $13.74 | 605218 |
| 2023-04-11 | 13.35 | $13.64 | 612100 |
| 2023-04-10 | 13.29 | $13.55 | 26900 |
| 2023-04-06 | 13.24 | $13.62 | 700318 |
| 2023-04-05 | 13.17 | $13.26 | 37724 |
| 2023-04-04 | 13.14 | $13.48 | 23343 |
| 2023-04-03 | 13.09 | $13.58 | 17037 |
| 2023-03-31 | 13.03 | $13.58 | 13700 |
| 2023-03-30 | 12.96 | $13.33 | 35200 |
| 2023-03-29 | 12.92 | $13.29 | 92600 |
| 2023-03-28 | 12.89 | $13.20 | 44043 |
| 2023-03-27 | 12.86 | $13.23 | 17300 |
| 2023-03-24 | 12.83 | $13.45 | 42100 |
| 2023-03-23 | 12.78 | $13.43 | 26000 |
| 2023-03-22 | 12.72 | $13.09 | 25000 |
| 2023-03-21 | 12.70 | $13.27 | 19300 |
| 2023-03-20 | 12.67 | $12.78 | 28110 |
| 2023-03-17 | 12.68 | $11.85 | 23600 |
| 2023-03-16 | 12.78 | $12.22 | 18000 |
| 2023-03-15 | 12.86 | $11.44 | 91009 |
| 2023-03-14 | 13.02 | $12.38 | 36300 |
| 2023-03-13 | 13.09 | $12.24 | 1.0M |
| 2023-03-10 | 13.19 | $12.79 | 93200 |
| 2023-03-09 | 13.23 | $13.18 | 22423 |
| 2023-03-08 | 13.23 | $13.16 | 17300 |
| 2023-03-07 | 13.24 | $13.16 | 29906 |
| 2023-03-06 | 13.25 | $13.40 | 48449 |
| 2023-03-03 | 13.24 | $13.37 | 48105 |
| 2023-03-02 | 13.23 | $13.20 | 250800 |
| 2023-03-01 | 13.23 | $13.26 | 55628 |
| 2023-02-28 | 13.23 | $13.19 | 33100 |
| 2023-02-27 | 13.23 | $13.32 | 20600 |
| 2023-02-24 | 13.22 | $13.18 | 15200 |
| 2023-02-23 | 13.22 | $13.21 | 16301 |
| 2023-02-22 | 13.21 | $13.04 | 33216 |
| 2023-02-21 | 13.22 | $13.07 | 46623 |
| 2023-02-17 | 13.22 | $13.29 | 31600 |
| 2023-02-16 | 13.20 | $13.30 | 22109 |
| 2023-02-15 | 13.18 | $13.27 | 26003 |
| 2023-02-14 | 13.15 | $13.26 | 21200 |
| 2023-02-13 | 13.12 | $13.29 | 25200 |
| 2023-02-10 | 13.09 | $13.17 | 15215 |
| 2023-02-09 | 13.06 | $13.24 | 21020 |
| 2023-02-08 | 13.02 | $13.25 | 39719 |
| 2023-02-07 | 12.98 | $13.42 | 60800 |
| 2023-02-06 | 12.91 | $13.19 | 33500 |
| 2023-02-03 | 12.87 | $13.63 | 19800 |
| 2023-02-02 | 12.77 | $13.45 | 22300 |
| 2023-02-01 | 12.68 | $13.21 | 57049 |
| 2023-01-31 | 12.61 | $12.74 | 16400 |
| 2023-01-30 | 12.58 | $12.70 | 19500 |
| 2023-01-27 | 12.55 | $12.95 | 29400 |
| 2023-01-26 | 12.49 | $12.93 | 20108 |
| 2023-01-25 | 12.42 | $12.65 | 102700 |
| 2023-01-24 | 12.37 | $12.57 | 33000 |
| 2023-01-23 | 12.33 | $12.53 | 37303 |
| 2023-01-20 | 12.28 | $12.61 | 32900 |
| 2023-01-19 | 12.22 | $12.54 | 46300 |
| 2023-01-18 | 12.17 | $12.63 | 76500 |
| 2023-01-17 | 12.09 | $12.58 | 36000 |
| 2023-01-13 | 12.02 | $12.42 | 32900 |
| 2023-01-12 | 11.96 | $12.43 | 25815 |
| 2023-01-11 | 11.89 | $12.34 | 46938 |
| 2023-01-10 | 11.83 | $12.32 | 57000 |
| 2023-01-09 | 11.77 | $12.27 | 37600 |
| 2023-01-06 | 11.71 | $12.18 | 48400 |
| 2023-01-05 | 11.65 | $12.09 | 25102 |
| 2023-01-04 | 11.60 | $12.15 | 33437 |
| 2023-01-03 | 11.54 | $11.79 | 51400 |
| 2022-12-30 | 11.52 | $11.56 | 16710 |
| 2022-12-29 | 11.52 | $11.71 | 34200 |
| 2022-12-28 | 11.50 | $11.48 | 28004 |
| 2022-12-27 | 11.50 | $11.58 | 19930 |
| 2022-12-23 | 11.49 | $11.48 | 28718 |
| 2022-12-22 | 11.50 | $11.41 | 44221 |
| 2022-12-21 | 11.50 | $11.54 | 37737 |
| 2022-12-20 | 11.50 | $11.39 | 33400 |
| 2022-12-19 | 11.51 | $11.36 | 47710 |
| 2022-12-16 | 11.52 | $11.30 | 30300 |
| 2022-12-15 | 11.53 | $11.49 | 16400 |
| 2022-12-14 | 11.52 | $11.72 | 39200 |
| 2022-12-13 | 11.49 | $11.74 | 43500 |
| 2022-12-12 | 11.46 | $11.44 | 28600 |
| 2022-12-09 | 11.45 | $11.54 | 31945 |
| 2022-12-08 | 11.43 | $11.51 | 39300 |
| 2022-12-07 | 11.41 | $11.47 | 21521 |
| 2022-12-06 | 11.38 | $11.53 | 75828 |
| 2022-12-05 | 11.35 | $11.62 | 39315 |
| 2022-12-02 | 11.29 | $11.76 | 54506 |
| 2022-12-01 | 11.21 | $11.70 | 27529 |
| 2022-11-30 | 11.13 | $11.45 | 54616 |
| 2022-11-29 | 11.06 | $11.30 | 137600 |
| 2022-11-28 | 11.00 | $11.20 | 41420 |
| 2022-11-25 | 10.94 | $11.51 | 27100 |
| 2022-11-23 | 10.84 | $11.38 | 42600 |
| 2022-11-22 | 10.75 | $11.35 | 61800 |
| 2022-11-21 | 10.65 | $11.12 | 29100 |
| 2022-11-18 | 10.56 | $10.97 | 40000 |
| 2022-11-17 | 10.47 | $11.03 | 43400 |
| 2022-11-16 | 10.37 | $10.98 | 31900 |
| 2022-11-15 | 10.27 | $11.24 | 91731 |
| 2022-11-14 | 10.12 | $11.35 | 28500 |
| 2022-11-11 | 9.96 | $11.43 | 74836 |
| 2022-11-10 | 9.78 | $10.79 | 89625 |
| 2022-11-09 | 9.64 | $10.24 | 302700 |
| 2022-11-08 | 9.55 | $10.23 | 79213 |
| 2022-11-07 | 9.45 | $10.03 | 91603 |
| 2022-11-04 | 9.36 | $9.91 | 50700 |
| 2022-11-03 | 9.28 | $9.50 | 58504 |
| 2022-11-02 | 9.23 | $9.60 | 70315 |
| 2022-11-01 | 9.17 | $9.63 | 84700 |
| 2022-10-31 | 9.11 | $9.53 | 46500 |
| 2022-10-28 | 9.05 | $9.62 | 29145 |
| 2022-10-27 | 8.98 | $9.60 | 116000 |
| 2022-10-26 | 8.90 | $9.56 | 123900 |
| 2022-10-25 | 8.83 | $9.36 | 279500 |
| 2022-10-24 | 8.78 | $9.03 | 90900 |
| 2022-10-21 | 8.75 | $9.01 | 72825 |
| 2022-10-20 | 8.73 | $8.85 | 142620 |
| 2022-10-19 | 8.73 | $8.89 | 155045 |
| 2022-10-18 | 8.73 | $8.97 | 276330 |
| 2022-10-17 | 8.72 | $8.80 | 312400 |
| 2022-10-14 | 8.74 | $8.45 | 358800 |
| 2022-10-13 | 8.80 | $8.59 | 465219 |
| 2022-10-12 | 8.85 | $8.31 | 294134 |
| 2022-10-11 | 8.94 | $8.29 | 382400 |
| 2022-10-10 | 9.03 | $8.48 | 162300 |
| 2022-10-07 | 9.12 | $8.71 | 117211 |
| 2022-10-06 | 9.19 | $8.78 | 88600 |
| 2022-10-05 | 9.26 | $9.06 | 103100 |
| 2022-10-04 | 9.30 | $9.36 | 259200 |
| 2022-10-03 | 9.32 | $8.82 | 87000 |
| 2022-09-30 | 9.39 | $8.65 | 230100 |
| 2022-09-29 | 9.49 | $8.65 | 237912 |
| 2022-09-28 | 9.58 | $9.07 | 140110 |
| 2022-09-27 | 9.64 | $8.96 | 159300 |
| 2022-09-26 | 9.72 | $8.99 | 115400 |
| 2022-09-23 | 9.79 | $9.15 | 95200 |
| 2022-09-22 | 9.86 | $9.56 | 81322 |
| 2022-09-21 | 9.88 | $9.74 | 79712 |
| 2022-09-20 | 9.89 | $9.90 | 86900 |
| 2022-09-19 | 9.89 | $10.05 | 146500 |
| 2022-09-16 | 9.87 | $10.01 | 57200 |
| 2022-09-15 | 9.85 | $10.02 | 57000 |
| 2022-09-14 | 9.84 | $9.97 | 21047 |
| 2022-09-13 | 9.83 | $9.91 | 46723 |
| 2022-09-12 | 9.83 | $10.32 | 78620 |
| 2022-09-09 | 9.80 | $10.11 | 35830 |
| 2022-09-08 | 9.79 | $9.83 | 78542 |
| 2022-09-07 | 9.82 | $9.69 | 96743 |
| 2022-09-06 | 9.85 | $9.49 | 83245 |
| 2022-09-02 | 9.92 | $9.53 | 116500 |
| 2022-09-01 | 9.98 | $9.52 | 155900 |
| 2022-08-31 | 10.05 | $9.59 | 695328 |
| 2022-08-30 | 10.11 | $9.64 | 569933 |
| 2022-08-29 | 10.18 | $9.82 | 64005 |
| 2022-08-26 | 10.23 | $9.73 | 37748 |
| 2022-08-25 | 10.29 | $10.02 | 63700 |
| 2022-08-24 | 10.32 | $9.82 | 68721 |
| 2022-08-23 | 10.37 | $9.90 | 53615 |
| 2022-08-22 | 10.42 | $9.86 | 45900 |
| 2022-08-19 | 10.46 | $10.03 | 35320 |
| 2022-08-18 | 10.49 | $10.18 | 66700 |
| 2022-08-17 | 10.50 | $10.30 | 57100 |
| 2022-08-16 | 10.49 | $10.73 | 37900 |
| 2022-08-15 | 10.43 | $10.80 | 39500 |
| 2022-08-12 | 10.36 | $11.00 | 23539 |
| 2022-08-11 | 10.26 | $10.85 | 36300 |
| 2022-08-10 | 10.16 | $10.81 | 37425 |
| 2022-08-09 | 10.06 | $10.40 | 116227 |
| 2022-08-08 | 9.99 | $10.39 | 66430 |
| 2022-08-05 | 9.91 | $10.41 | 57446 |
| 2022-08-04 | 9.83 | $10.57 | 68434 |
| 2022-08-03 | 9.72 | $10.38 | 71300 |
| 2022-08-02 | 9.62 | $10.18 | 110900 |
| 2022-08-01 | 9.53 | $10.26 | 73025 |
| 2022-07-29 | 9.43 | $10.28 | 40100 |
| 2022-07-28 | 9.32 | $10.06 | 83000 |
| 2022-07-27 | 9.23 | $10.00 | 59500 |
| 2022-07-26 | 9.15 | $9.83 | 73500 |
| 2022-07-25 | 9.07 | $9.56 | 163600 |
| 2022-07-22 | 9.03 | $9.31 | 58702 |
| 2022-07-21 | 9.00 | $9.37 | 70247 |
| 2022-07-20 | 8.97 | $9.14 | 147909 |
| 2022-07-19 | 8.96 | $9.26 | 217816 |
| 2022-07-18 | 8.94 | $8.91 | 100000 |
| 2022-07-15 | 8.95 | $8.81 | 106100 |
| 2022-07-14 | 8.98 | $8.64 | 110104 |
| 2022-07-13 | 9.02 | $8.86 | 97800 |
| 2022-07-12 | 9.05 | $8.92 | 207100 |
| 2022-07-11 | 9.07 | $8.74 | 260200 |
| 2022-07-08 | 9.12 | $8.98 | 124720 |
| 2022-07-07 | 9.14 | $8.79 | 172712 |
| 2022-07-06 | 9.20 | $8.66 | 226519 |
| 2022-07-05 | 9.27 | $8.91 | 120320 |
| 2022-07-01 | 9.33 | $9.16 | 116400 |
| 2022-06-30 | 9.37 | $9.19 | 64400 |
| 2022-06-29 | 9.41 | $9.27 | 84100 |
| 2022-06-28 | 9.45 | $9.46 | 147535 |
| 2022-06-27 | 9.47 | $9.51 | 146600 |
| 2022-06-24 | 9.49 | $9.44 | 141528 |
| 2022-06-23 | 9.52 | $8.96 | 142700 |
| 2022-06-22 | 9.60 | $9.11 | 236400 |
| 2022-06-21 | 9.67 | $9.21 | 138040 |
| 2022-06-17 | 9.73 | $9.23 | 96000 |
| 2022-06-16 | 9.79 | $9.18 | 141300 |
| 2022-06-15 | 9.86 | $9.53 | 199930 |
| 2022-06-14 | 9.90 | $9.12 | 158800 |
| 2022-06-13 | 9.98 | $8.98 | 146500 |
| 2022-06-10 | 10.07 | $9.71 | 61800 |
| 2022-06-09 | 10.09 | $9.93 | 42628 |
| 2022-06-08 | 10.08 | $10.07 | 63444 |
| 2022-06-07 | 10.06 | $10.44 | 261444 |
| 2022-06-06 | 9.99 | $10.31 | 74240 |
| 2022-06-03 | 9.94 | $10.29 | 42606 |
| 2022-06-02 | 9.88 | $10.42 | 112504 |
| 2022-06-01 | 9.81 | $10.19 | 125146 |
| 2022-05-31 | 9.75 | $10.24 | 119300 |
| 2022-05-27 | 9.69 | $10.29 | 47415 |
| 2022-05-26 | 9.62 | $10.13 | 70031 |
| 2022-05-25 | 9.56 | $9.89 | 166100 |
| 2022-05-24 | 9.52 | $9.91 | 207000 |
| 2022-05-23 | 9.47 | $9.81 | 608900 |
| 2022-05-20 | 9.44 | $9.38 | 71536 |
| 2022-05-19 | 9.45 | $9.42 | 109308 |
| 2022-05-18 | 9.45 | $9.84 | 57138 |
| 2022-05-17 | 9.42 | $9.85 | 156900 |
| 2022-05-16 | 9.39 | $9.40 | 111800 |
| 2022-05-13 | 9.41 | $9.39 | 161800 |
| 2022-05-12 | 9.44 | $9.07 | 122800 |
| 2022-05-11 | 9.51 | $9.16 | 181700 |
| 2022-05-10 | 9.57 | $9.10 | 269934 |
| 2022-05-09 | 9.66 | $9.10 | 266700 |
| 2022-05-06 | 9.75 | $9.49 | 132439 |
| 2022-05-05 | 9.81 | $9.51 | 143329 |
| 2022-05-04 | 9.88 | $9.76 | 75000 |
| 2022-05-03 | 9.93 | $9.55 | 239000 |
| 2022-05-02 | 10.01 | $9.43 | 190200 |
| 2022-04-29 | 10.12 | $9.52 | 105649 |
| 2022-04-28 | 10.22 | $9.49 | 167035 |
| 2022-04-27 | 10.34 | $9.34 | 168226 |
| 2022-04-26 | 10.49 | $9.43 | 277000 |
| 2022-04-25 | 10.63 | $9.70 | 146817 |
| 2022-04-22 | 10.76 | $9.80 | 77349 |
| 2022-04-21 | 10.88 | $10.06 | 102337 |
| 2022-04-20 | 10.99 | $10.32 | 72737 |
| 2022-04-19 | 11.07 | $10.28 | 154100 |
| 2022-04-18 | 11.17 | $10.49 | 66900 |
| 2022-04-14 | 11.25 | $11.00 | 48946 |
| 2022-04-13 | 11.28 | $10.90 | 77940 |
| 2022-04-12 | 11.32 | $11.00 | 274646 |
| 2022-04-11 | 11.35 | $11.17 | 711800 |
| 2022-04-08 | 11.36 | $11.10 | 65413 |
| 2022-04-07 | 11.38 | $11.09 | 62800 |
| 2022-04-06 | 11.39 | $10.96 | 57700 |
| 2022-04-05 | 11.41 | $11.37 | 66133 |
| 2022-04-04 | 11.38 | $11.83 | 55400 |
| 2022-04-01 | 11.30 | $11.69 | 61532 |
| 2022-03-31 | 11.23 | $11.51 | 68521 |
| 2022-03-30 | 11.17 | $11.73 | 46337 |
| 2022-03-29 | 11.09 | $11.84 | 127100 |
| 2022-03-28 | 10.99 | $11.20 | 88100 |
| 2022-03-25 | 10.96 | $11.26 | 48741 |
| 2022-03-24 | 10.93 | $11.30 | 39925 |
| 2022-03-23 | 10.89 | $11.29 | 72530 |
| 2022-03-22 | 10.86 | $11.51 | 223100 |
| 2022-03-21 | 10.80 | $11.37 | 57900 |
| 2022-03-18 | 10.77 | $11.37 | 63400 |
| 2022-03-17 | 10.74 | $11.15 | 81700 |
| 2022-03-16 | 10.75 | $11.09 | 64600 |
| 2022-03-15 | 10.76 | $10.45 | 329432 |
| 2022-03-14 | 10.85 | $10.53 | 185008 |
| 2022-03-11 | 10.94 | $10.35 | 116100 |
| 2022-03-10 | 11.06 | $10.22 | 259000 |
| 2022-03-09 | 11.21 | $10.49 | 304000 |
| 2022-03-08 | 11.34 | $9.89 | 193500 |
| 2022-03-07 | 11.54 | $9.57 | 122600 |
| 2022-03-04 | 11.78 | $10.21 | 97928 |
| 2022-03-03 | 11.97 | $11.08 | 139913 |
| 2022-03-02 | 12.08 | $11.27 | 108600 |
| 2022-03-01 | 12.18 | $11.15 | 186700 |
| 2022-02-28 | 12.30 | $11.57 | 113343 |
| 2022-02-25 | 12.39 | $11.95 | 100625 |
| 2022-02-24 | 12.45 | $11.60 | 142034 |
| 2022-02-23 | 12.55 | $11.94 | 92000 |
| 2022-02-22 | 12.62 | $12.01 | 110400 |
| 2022-02-18 | 12.68 | $12.61 | 127627 |
| 2022-02-17 | 12.70 | $12.63 | 290300 |
| 2022-02-16 | 12.72 | $12.93 | 53100 |
| 2022-02-15 | 12.71 | $12.75 | 54924 |
| 2022-02-14 | 12.73 | $12.53 | 78701 |
| 2022-02-11 | 12.77 | $12.84 | 77538 |
| 2022-02-10 | 12.79 | $13.04 | 50400 |
| 2022-02-09 | 12.79 | $13.04 | 620000 |
| 2022-02-08 | 12.80 | $12.59 | 1.7M |
| 2022-02-07 | 12.85 | $12.29 | 822449 |
| 2022-02-04 | 12.94 | $12.14 | 1.3M |
| 2022-02-03 | 13.04 | $11.96 | 768100 |
| 2022-02-02 | 13.18 | $12.31 | 591000 |
| 2022-02-01 | 13.28 | $13.01 | 890539 |
| 2022-01-31 | 13.32 | $12.95 | 1.2M |
| 2022-01-28 | 13.37 | $12.91 | 100612 |
| 2022-01-27 | 13.42 | $12.92 | 796800 |
| 2022-01-26 | 13.47 | $13.03 | 102700 |
| 2022-01-25 | 13.52 | $12.95 | 64511 |
| 2022-01-24 | 13.57 | $13.02 | 99200 |
| 2022-01-21 | 13.62 | $13.59 | 46423 |
| 2022-01-20 | 13.61 | $13.79 | 106413 |
| 2022-01-19 | 13.58 | $13.71 | 76746 |
| 2022-01-18 | 13.55 | $13.76 | 69900 |
| 2022-01-14 | 13.51 | $13.77 | 28032 |
| 2022-01-13 | 13.46 | $13.86 | 52700 |
| 2022-01-12 | 13.40 | $13.68 | 45000 |
| 2022-01-11 | 13.36 | $13.53 | 30600 |
| 2022-01-10 | 13.32 | $13.43 | 86017 |
| 2022-01-07 | 13.29 | $13.82 | 41406 |
| 2022-01-06 | 13.21 | $13.64 | 44524 |
| 2022-01-05 | 13.15 | $13.33 | 88928 |
| 2022-01-04 | 13.12 | $13.43 | 41529 |
| 2022-01-03 | 13.08 | $13.32 | 43836 |
| 2021-12-31 | 13.04 | $13.32 | 24611 |
| 2021-12-30 | 13.00 | $13.32 | 27907 |
| 2021-12-29 | 12.96 | $13.40 | 49312 |
| 2021-12-28 | 12.90 | $13.36 | 48800 |
| 2021-12-27 | 12.85 | $13.29 | 50600 |
| 2021-12-23 | 12.79 | $13.20 | 97600 |
| 2021-12-22 | 12.74 | $12.97 | 99320 |
| 2021-12-21 | 12.72 | $12.88 | 122100 |
| 2021-12-20 | 12.70 | $12.52 | 117205 |
| 2021-12-17 | 12.72 | $12.68 | 54925 |
| 2021-12-16 | 12.72 | $12.89 | 84125 |
| 2021-12-15 | 12.72 | $12.57 | 535100 |
| 2021-12-14 | 12.75 | $12.65 | 188600 |
| 2021-12-13 | 12.79 | $12.60 | 65141 |
| 2021-12-10 | 12.84 | $12.83 | 98336 |
| 2021-12-09 | 12.87 | $12.86 | 99500 |
| 2021-12-08 | 12.90 | $13.09 | 39300 |
| 2021-12-07 | 12.92 | $12.89 | 142901 |
| 2021-12-06 | 12.97 | $12.80 | 117100 |
| 2021-12-03 | 13.03 | $12.55 | 64700 |
| 2021-12-02 | 13.13 | $12.76 | 111100 |
| 2021-12-01 | 13.21 | $12.47 | 138040 |
| 2021-11-30 | 13.33 | $12.38 | 244100 |
| 2021-11-29 | 13.47 | $12.39 | 126000 |
| 2021-11-26 | 13.62 | $12.35 | 60923 |
| 2021-11-24 | 13.79 | $12.77 | 59344 |
| 2021-11-23 | 13.92 | $12.65 | 96301 |
| 2021-11-22 | 14.07 | $12.72 | 732200 |
| 2021-11-19 | 14.22 | $13.42 | 66741 |
| 2021-11-18 | 14.31 | $13.83 | 91900 |
| 2021-11-17 | 14.36 | $14.27 | 66311 |
| 2021-11-16 | 14.37 | $14.24 | 74800 |
| 2021-11-15 | 14.38 | $14.33 | 44900 |
| 2021-11-12 | 14.39 | $14.37 | 22600 |
| 2021-11-11 | 14.38 | $14.25 | 66100 |
| 2021-11-10 | 14.39 | $14.29 | 55000 |
| 2021-11-09 | 14.39 | $14.33 | 32726 |
| 2021-11-08 | 14.38 | $14.33 | 44300 |
| 2021-11-05 | 14.36 | $14.29 | 46300 |
| 2021-11-04 | 14.35 | $14.36 | 92000 |
| 2021-11-03 | 14.33 | $14.73 | 74300 |
| 2021-11-02 | 14.26 | $14.56 | 51400 |
| 2021-11-01 | 14.21 | $14.66 | 45135 |
| 2021-10-29 | 14.13 | $14.42 | 44632 |
| 2021-10-28 | 14.08 | $14.44 | 23700 |
| 2021-10-27 | 14.01 | $14.47 | 50308 |
| 2021-10-26 | 13.94 | $14.51 | 56400 |
| 2021-10-25 | 13.86 | $14.28 | 32900 |
| 2021-10-22 | 13.80 | $14.25 | 37648 |
| 2021-10-21 | 13.73 | $14.28 | 34900 |
| 2021-10-20 | 13.66 | $14.14 | 44945 |
| 2021-10-19 | 13.59 | $14.01 | 36100 |
| 2021-10-18 | 13.53 | $13.92 | 37412 |
| 2021-10-15 | 13.47 | $14.05 | 68549 |
| 2021-10-14 | 13.40 | $13.97 | 46814 |
| 2021-10-13 | 13.33 | $13.57 | 38000 |
| 2021-10-12 | 13.30 | $13.43 | 25800 |
| 2021-10-11 | 13.29 | $13.43 | 46200 |
| 2021-10-08 | 13.28 | $13.59 | 25943 |
| 2021-10-07 | 13.25 | $13.50 | 71714 |
| 2021-10-06 | 13.23 | $13.20 | 35000 |
| 2021-10-05 | 13.25 | $13.31 | 58200 |
| 2021-10-04 | 13.25 | $13.09 | 27912 |
| 2021-10-01 | 13.28 | $13.29 | 48200 |
| 2021-09-30 | 13.29 | $13.25 | 63900 |
| 2021-09-29 | 13.31 | $13.34 | 41637 |
| 2021-09-28 | 13.32 | $13.29 | 46700 |
| 2021-09-27 | 13.34 | $13.35 | 32600 |
| 2021-09-24 | 13.35 | $13.10 | 33818 |
| 2021-09-23 | 13.40 | $13.11 | 42603 |
| 2021-09-22 | 13.44 | $12.96 | 51806 |
| 2021-09-21 | 13.50 | $12.77 | 104300 |
| 2021-09-20 | 13.59 | $12.69 | 64500 |
| 2021-09-17 | 13.68 | $13.40 | 38625 |
| 2021-09-16 | 13.71 | $13.67 | 72600 |
| 2021-09-15 | 13.72 | $13.71 | 29300 |
| 2021-09-14 | 13.72 | $13.67 | 36936 |
| 2021-09-13 | 13.72 | $13.70 | 33000 |
| 2021-09-10 | 13.72 | $13.66 | 38022 |
| 2021-09-09 | 13.73 | $13.71 | 44300 |
| 2021-09-08 | 13.73 | $13.60 | 77536 |
| 2021-09-07 | 13.74 | $13.77 | 48324 |
| 2021-09-03 | 13.73 | $13.71 | 44323 |
| 2021-09-02 | 13.73 | $13.87 | 97900 |
| 2021-09-01 | 13.71 | $13.92 | 137217 |
| 2021-08-31 | 13.68 | $13.62 | 56600 |
| 2021-08-30 | 13.67 | $13.67 | 52800 |
| 2021-08-27 | 13.67 | $13.89 | 33048 |
| 2021-08-26 | 13.63 | $13.69 | 32422 |
| 2021-08-25 | 13.62 | $13.82 | 21400 |
| 2021-08-24 | 13.58 | $13.64 | 59800 |
| 2021-08-23 | 13.56 | $13.70 | 16900 |
| 2021-08-20 | 13.53 | $13.61 | 60305 |
| 2021-08-19 | 13.50 | $13.58 | 72137 |
| 2021-08-18 | 13.48 | $13.79 | 62836 |
| 2021-08-17 | 13.43 | $13.65 | 37400 |
| 2021-08-16 | 13.38 | $13.75 | 131607 |
| 2021-08-13 | 13.32 | $13.79 | 137000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.27
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.47
Average
12.78
Maximum
18.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 18.27 | $18.58 | 28632 |
| 2026-08-10 | 18.16 | $18.54 | 35302 |
| 2026-08-07 | 18.04 | $18.56 | 24800 |
| 2026-08-06 | 17.90 | $18.16 | 36800 |
| 2026-08-05 | 17.82 | $18.30 | 43704 |
| 2026-08-04 | 17.70 | $18.03 | 93400 |
| 2026-08-03 | 17.61 | $17.71 | 48200 |
| 2026-07-31 | 17.58 | $17.53 | 60700 |
| 2026-07-30 | 17.57 | $17.76 | 80424 |
| 2026-07-29 | 17.52 | $17.08 | 44904 |
| 2026-07-28 | 17.60 | $17.24 | 49400 |
| 2026-07-27 | 17.66 | $17.18 | 83900 |
| 2026-07-24 | 17.74 | $17.17 | 30900 |
| 2026-07-23 | 17.84 | $16.82 | 44501 |
| 2026-07-22 | 18.02 | $17.13 | 33905 |
| 2026-07-21 | 18.17 | $17.43 | 42300 |
| 2026-07-20 | 18.27 | $18.00 | 40300 |
| 2026-07-17 | 18.26 | $18.11 | 47623 |
| 2026-07-16 | 18.23 | $18.42 | 32600 |
| 2026-07-15 | 18.12 | $18.58 | 37800 |
| 2026-07-14 | 17.96 | $18.35 | 39400 |
| 2026-07-13 | 17.82 | $17.85 | 41300 |
| 2026-07-10 | 17.76 | $17.97 | 26100 |
| 2026-07-09 | 17.66 | $17.73 | 65826 |
| 2026-07-08 | 17.60 | $17.88 | 76500 |
| 2026-07-07 | 17.49 | $18.22 | 58500 |
| 2026-07-06 | 17.28 | $18.42 | 619202 |
| 2026-07-02 | 17.00 | $17.84 | 267831 |
| 2026-07-01 | 16.80 | $17.22 | 48800 |
| 2026-06-30 | 16.69 | $17.23 | 31539 |
| 2026-06-29 | 16.57 | $17.13 | 91300 |
| 2026-06-26 | 16.44 | $16.73 | 60700 |
| 2026-06-25 | 16.38 | $16.82 | 47401 |
| 2026-06-24 | 16.29 | $16.06 | 41000 |
| 2026-06-23 | 16.34 | $16.29 | 36900 |
| 2026-06-22 | 16.36 | $16.26 | 54100 |
| 2026-06-18 | 16.38 | $16.43 | 80100 |
| 2026-06-17 | 16.38 | $16.34 | 61700 |
| 2026-06-16 | 16.39 | $16.55 | 31400 |
| 2026-06-15 | 16.36 | $16.49 | 75900 |
| 2026-06-12 | 16.33 | $16.36 | 35403 |
| 2026-06-11 | 16.33 | $16.20 | 64000 |
| 2026-06-10 | 16.37 | $15.78 | 33000 |
| 2026-06-09 | 16.49 | $16.27 | 56800 |
| 2026-06-08 | 16.54 | $16.31 | 80716 |
| 2026-06-05 | 16.58 | $16.34 | 63800 |
| 2026-06-04 | 16.63 | $16.64 | 110900 |
| 2026-06-03 | 16.62 | $16.32 | 1.1M |
| 2026-06-02 | 16.67 | $16.46 | 1.6M |
| 2026-06-01 | 16.70 | $16.33 | 134716 |
| 2026-05-29 | 16.77 | $16.25 | 209800 |
| 2026-05-28 | 16.85 | $15.96 | 165200 |
| 2026-05-27 | 17.02 | $16.30 | 72200 |
| 2026-05-26 | 17.13 | $16.61 | 366100 |
| 2026-05-22 | 17.20 | $16.11 | 529900 |
| 2026-05-21 | 17.38 | $17.47 | 111600 |
| 2026-05-20 | 17.31 | $17.27 | 333800 |
| 2026-05-19 | 17.25 | $17.01 | 1.2M |
| 2026-05-18 | 17.25 | $17.38 | 194100 |
| 2026-05-15 | 17.16 | $17.15 | 29102 |
| 2026-05-14 | 17.10 | $17.43 | 26842 |
| 2026-05-13 | 16.96 | $17.38 | 52200 |
| 2026-05-12 | 16.82 | $17.06 | 234600 |
| 2026-05-11 | 16.72 | $17.18 | 36900 |
| 2026-05-08 | 16.57 | $17.17 | 43700 |
| 2026-05-07 | 16.40 | $16.69 | 56100 |
| 2026-05-06 | 16.29 | $16.94 | 25800 |
| 2026-05-05 | 16.12 | $16.31 | 34700 |
| 2026-05-04 | 16.06 | $16.15 | 45935 |
| 2026-05-01 | 16.01 | $16.50 | 23702 |
| 2026-04-30 | 15.88 | $16.36 | 44900 |
| 2026-04-29 | 15.76 | $15.74 | 29700 |
| 2026-04-28 | 15.75 | $15.52 | 35042 |
| 2026-04-27 | 15.79 | $15.64 | 42939 |
| 2026-04-24 | 15.80 | $15.80 | 30419 |
| 2026-04-23 | 15.79 | $15.66 | 73100 |
| 2026-04-22 | 15.79 | $16.11 | 52502 |
| 2026-04-21 | 15.71 | $16.03 | 63400 |
| 2026-04-20 | 15.62 | $16.31 | 32317 |
| 2026-04-17 | 15.47 | $16.00 | 58900 |
| 2026-04-16 | 15.35 | $15.71 | 38900 |
| 2026-04-15 | 15.27 | $15.80 | 47900 |
| 2026-04-14 | 15.16 | $15.67 | 41929 |
| 2026-04-13 | 15.07 | $15.98 | 81021 |
| 2026-04-10 | 14.89 | $15.65 | 75900 |
| 2026-04-09 | 14.76 | $15.37 | 232600 |
| 2026-04-08 | 14.67 | $15.62 | 32610 |
| 2026-04-07 | 14.51 | $14.78 | 156144 |
| 2026-04-06 | 14.50 | $15.08 | 78300 |
| 2026-04-02 | 14.43 | $14.94 | 78400 |
| 2026-04-01 | 14.39 | $15.06 | 50305 |
| 2026-03-31 | 14.31 | $14.73 | 100900 |
| 2026-03-30 | 14.30 | $14.33 | 101322 |
| 2026-03-27 | 14.37 | $14.20 | 93427 |
| 2026-03-26 | 14.49 | $14.48 | 94500 |
| 2026-03-25 | 14.57 | $14.71 | 119638 |
| 2026-03-24 | 14.61 | $14.45 | 115733 |
| 2026-03-23 | 14.73 | $14.52 | 146247 |
| 2026-03-20 | 14.85 | $13.94 | 117532 |
| 2026-03-19 | 15.11 | $14.46 | 91500 |
| 2026-03-18 | 15.31 | $14.70 | 58320 |
| 2026-03-17 | 15.50 | $15.06 | 81900 |
| 2026-03-16 | 15.64 | $15.03 | 100845 |
| 2026-03-13 | 15.82 | $14.94 | 53615 |
| 2026-03-12 | 16.04 | $15.39 | 133106 |
| 2026-03-11 | 16.21 | $15.70 | 444703 |
| 2026-03-10 | 16.34 | $15.83 | 87239 |
| 2026-03-09 | 16.46 | $16.05 | 143900 |
| 2026-03-06 | 16.56 | $16.23 | 72800 |
| 2026-03-05 | 16.64 | $16.27 | 92721 |
| 2026-03-04 | 16.72 | $16.46 | 62100 |
| 2026-03-03 | 16.77 | $16.24 | 95203 |
| 2026-03-02 | 16.88 | $16.48 | 86400 |
| 2026-02-27 | 16.95 | $16.95 | 48509 |
| 2026-02-26 | 16.94 | $16.98 | 110000 |
| 2026-02-25 | 16.92 | $16.80 | 37508 |
| 2026-02-24 | 16.93 | $16.60 | 40400 |
| 2026-02-23 | 16.98 | $16.59 | 56300 |
| 2026-02-20 | 17.04 | $17.00 | 36100 |
| 2026-02-19 | 17.03 | $16.87 | 56333 |
| 2026-02-18 | 17.03 | $17.00 | 54800 |
| 2026-02-17 | 17.02 | $16.65 | 68810 |
| 2026-02-13 | 17.07 | $16.60 | 177900 |
| 2026-02-12 | 17.14 | $16.47 | 46400 |
| 2026-02-11 | 17.24 | $16.45 | 58200 |
| 2026-02-10 | 17.36 | $17.06 | 149000 |
| 2026-02-09 | 17.38 | $17.67 | 45600 |
| 2026-02-06 | 17.26 | $17.22 | 55100 |
| 2026-02-05 | 17.22 | $16.99 | 285713 |
| 2026-02-04 | 17.21 | $17.22 | 71249 |
| 2026-02-03 | 17.16 | $17.23 | 69435 |
| 2026-02-02 | 17.09 | $16.77 | 39401 |
| 2026-01-30 | 17.10 | $16.65 | 31300 |
| 2026-01-29 | 17.14 | $16.80 | 79700 |
| 2026-01-28 | 17.15 | $16.62 | 64800 |
| 2026-01-27 | 17.20 | $17.55 | 35723 |
| 2026-01-26 | 17.05 | $16.97 | 53434 |
| 2026-01-23 | 17.00 | $17.12 | 25700 |
| 2026-01-22 | 16.90 | $17.00 | 30800 |
| 2026-01-21 | 16.81 | $16.74 | 85118 |
| 2026-01-20 | 16.76 | $16.55 | 68334 |
| 2026-01-16 | 16.74 | $16.91 | 38100 |
| 2026-01-15 | 16.64 | $16.70 | 70504 |
| 2026-01-14 | 16.56 | $16.77 | 40400 |
| 2026-01-13 | 16.44 | $16.59 | 31600 |
| 2026-01-12 | 16.35 | $16.27 | 36600 |
| 2026-01-09 | 16.30 | $16.20 | 32900 |
| 2026-01-08 | 16.26 | $16.18 | 53900 |
| 2026-01-07 | 16.21 | $16.33 | 157649 |
| 2026-01-06 | 16.12 | $16.26 | 43543 |
| 2026-01-05 | 16.03 | $16.56 | 41700 |
| 2026-01-02 | 15.85 | $15.76 | 88834 |
| 2025-12-31 | 15.81 | $15.62 | 23314 |
| 2025-12-30 | 15.80 | $15.65 | 129100 |
| 2025-12-29 | 15.77 | $15.67 | 46900 |
| 2025-12-26 | 15.72 | $15.86 | 16228 |
| 2025-12-24 | 15.63 | $15.88 | 25000 |
| 2025-12-23 | 15.52 | $15.85 | 27600 |
| 2025-12-22 | 15.39 | $15.77 | 34800 |
| 2025-12-19 | 15.26 | $15.61 | 43300 |
| 2025-12-18 | 15.13 | $15.50 | 26333 |
| 2025-12-17 | 15.00 | $15.07 | 53703 |
| 2025-12-16 | 14.95 | $15.10 | 49248 |
| 2025-12-15 | 14.87 | $15.24 | 37500 |
| 2025-12-12 | 14.76 | $15.13 | 48800 |
| 2025-12-11 | 14.64 | $15.23 | 510510 |
| 2025-12-10 | 14.49 | $14.80 | 29007 |
| 2025-12-09 | 14.39 | $14.63 | 59346 |
| 2025-12-08 | 14.32 | $14.39 | 42309 |
| 2025-12-05 | 14.29 | $14.36 | 28448 |
| 2025-12-04 | 14.25 | $14.14 | 58632 |
| 2025-12-03 | 14.26 | $14.12 | 37541 |
| 2025-12-02 | 14.27 | $14.29 | 120823 |
| 2025-12-01 | 14.24 | $14.18 | 44247 |
| 2025-11-28 | 14.24 | $14.25 | 38831 |
| 2025-11-26 | 14.21 | $14.21 | 31611 |
| 2025-11-25 | 14.19 | $14.11 | 49800 |
| 2025-11-24 | 14.19 | $13.79 | 72718 |
| 2025-11-21 | 14.25 | $14.51 | 70722 |
| 2025-11-20 | 14.17 | $14.09 | 84800 |
| 2025-11-19 | 14.16 | $14.25 | 46023 |
| 2025-11-18 | 14.11 | $14.00 | 34241 |
| 2025-11-17 | 14.12 | $14.28 | 34318 |
| 2025-11-14 | 14.06 | $14.42 | 23322 |
| 2025-11-13 | 13.96 | $14.78 | 25500 |
| 2025-11-12 | 13.76 | $14.54 | 22020 |
| 2025-11-11 | 13.59 | $14.42 | 33120 |
| 2025-11-10 | 13.42 | $13.94 | 63636 |
| 2025-11-07 | 13.31 | $13.63 | 57000 |
| 2025-11-06 | 13.26 | $13.40 | 86600 |
| 2025-11-05 | 13.25 | $13.37 | 39513 |
| 2025-11-04 | 13.24 | $13.20 | 53533 |
| 2025-11-03 | 13.27 | $13.38 | 43727 |
| 2025-10-31 | 13.27 | $13.43 | 75432 |
| 2025-10-30 | 13.26 | $13.45 | 59646 |
| 2025-10-29 | 13.24 | $13.28 | 57448 |
| 2025-10-28 | 13.26 | $13.31 | 38003 |
| 2025-10-27 | 13.27 | $13.32 | 44507 |
| 2025-10-24 | 13.29 | $13.36 | 45500 |
| 2025-10-23 | 13.30 | $13.25 | 57631 |
| 2025-10-22 | 13.34 | $13.14 | 59724 |
| 2025-10-21 | 13.41 | $13.14 | 71911 |
| 2025-10-20 | 13.49 | $13.35 | 125418 |
| 2025-10-17 | 13.54 | $13.34 | 121535 |
| 2025-10-16 | 13.60 | $13.52 | 79143 |
| 2025-10-15 | 13.63 | $13.46 | 565146 |
| 2025-10-14 | 13.69 | $13.29 | 851106 |
| 2025-10-13 | 13.79 | $13.84 | 42000 |
| 2025-10-10 | 13.79 | $13.92 | 33800 |
| 2025-10-09 | 13.77 | $13.81 | 60749 |
| 2025-10-08 | 13.77 | $13.90 | 50400 |
| 2025-10-07 | 13.76 | $13.88 | 48300 |
| 2025-10-06 | 13.75 | $13.94 | 35716 |
| 2025-10-03 | 13.72 | $13.83 | 105700 |
| 2025-10-02 | 13.72 | $13.86 | 46700 |
| 2025-10-01 | 13.71 | $13.79 | 51100 |
| 2025-09-30 | 13.71 | $13.83 | 44718 |
| 2025-09-29 | 13.71 | $13.57 | 44436 |
| 2025-09-26 | 13.76 | $13.42 | 38036 |
| 2025-09-25 | 13.86 | $13.32 | 65000 |
| 2025-09-24 | 13.99 | $13.51 | 31944 |
| 2025-09-23 | 14.10 | $13.80 | 124831 |
| 2025-09-22 | 14.17 | $13.74 | 54700 |
| 2025-09-19 | 14.26 | $13.92 | 48400 |
| 2025-09-18 | 14.33 | $13.87 | 200109 |
| 2025-09-17 | 14.42 | $14.10 | 64207 |
| 2025-09-16 | 14.48 | $14.25 | 34638 |
| 2025-09-15 | 14.51 | $14.49 | 26000 |
| 2025-09-12 | 14.50 | $14.44 | 31525 |
| 2025-09-11 | 14.50 | $14.57 | 31315 |
| 2025-09-10 | 14.47 | $14.45 | 28300 |
| 2025-09-09 | 14.46 | $14.40 | 35743 |
| 2025-09-08 | 14.45 | $14.40 | 36300 |
| 2025-09-05 | 14.44 | $14.28 | 23943 |
| 2025-09-04 | 14.46 | $14.19 | 35000 |
| 2025-09-03 | 14.50 | $14.05 | 23600 |
| 2025-09-02 | 14.57 | $14.16 | 31300 |
| 2025-08-29 | 14.63 | $14.38 | 85326 |
| 2025-08-28 | 14.64 | $14.59 | 98500 |
| 2025-08-27 | 14.62 | $14.58 | 33613 |
| 2025-08-26 | 14.59 | $14.65 | 31400 |
| 2025-08-25 | 14.55 | $14.74 | 27434 |
| 2025-08-22 | 14.47 | $14.79 | 45724 |
| 2025-08-21 | 14.37 | $14.43 | 65107 |
| 2025-08-20 | 14.33 | $14.48 | 32700 |
| 2025-08-19 | 14.27 | $14.46 | 26700 |
| 2025-08-18 | 14.20 | $14.21 | 222440 |
| 2025-08-15 | 14.17 | $14.29 | 858700 |
| 2025-08-14 | 14.12 | $14.12 | 87434 |
| 2025-08-13 | 14.10 | $14.31 | 30000 |
| 2025-08-12 | 14.03 | $14.33 | 126422 |
| 2025-08-11 | 13.95 | $14.23 | 118616 |
| 2025-08-08 | 13.87 | $14.15 | 29100 |
| 2025-08-07 | 13.79 | $14.04 | 238531 |
| 2025-08-06 | 13.73 | $13.65 | 39020 |
| 2025-08-05 | 13.74 | $13.57 | 33829 |
| 2025-08-04 | 13.76 | $13.49 | 40642 |
| 2025-08-01 | 13.81 | $13.33 | 75100 |
| 2025-07-31 | 13.89 | $13.48 | 132805 |
| 2025-07-30 | 13.96 | $13.64 | 397900 |
| 2025-07-29 | 14.00 | $13.63 | 615214 |
| 2025-07-28 | 14.05 | $13.71 | 101800 |
| 2025-07-25 | 14.09 | $14.11 | 78817 |
| 2025-07-24 | 14.05 | $14.17 | 54500 |
| 2025-07-23 | 13.99 | $14.32 | 71500 |
| 2025-07-22 | 13.88 | $14.01 | 47900 |
| 2025-07-21 | 13.83 | $14.05 | 68906 |
| 2025-07-18 | 13.75 | $13.77 | 43800 |
| 2025-07-17 | 13.72 | $13.59 | 1.1M |
| 2025-07-16 | 13.72 | $13.71 | 67400 |
| 2025-07-15 | 13.69 | $13.74 | 860300 |
| 2025-07-14 | 13.66 | $13.77 | 205602 |
| 2025-07-11 | 13.60 | $13.80 | 71500 |
| 2025-07-10 | 13.54 | $13.75 | 250700 |
| 2025-07-09 | 13.47 | $13.68 | 196900 |
| 2025-07-08 | 13.40 | $13.69 | 572409 |
| 2025-07-07 | 13.32 | $13.49 | 259000 |
| 2025-07-03 | 13.27 | $13.52 | 113800 |
| 2025-07-02 | 13.20 | $13.63 | 95913 |
| 2025-07-01 | 13.10 | $13.41 | 30900 |
| 2025-06-30 | 13.02 | $13.47 | 46900 |
| 2025-06-27 | 12.93 | $13.41 | 83813 |
| 2025-06-26 | 12.83 | $13.24 | 43713 |
| 2025-06-25 | 12.75 | $12.93 | 27900 |
| 2025-06-24 | 12.72 | $12.95 | 78500 |
| 2025-06-23 | 12.69 | $12.62 | 414100 |
| 2025-06-20 | 12.72 | $12.57 | 300800 |
| 2025-06-18 | 12.76 | $12.54 | 952500 |
| 2025-06-17 | 12.82 | $12.64 | 727623 |
| 2025-06-16 | 12.87 | $12.85 | 323329 |
| 2025-06-13 | 12.89 | $12.79 | 139700 |
| 2025-06-12 | 12.91 | $13.15 | 95500 |
| 2025-06-11 | 12.87 | $12.98 | 336114 |
| 2025-06-10 | 12.86 | $12.76 | 149129 |
| 2025-06-09 | 12.89 | $12.63 | 66533 |
| 2025-06-06 | 12.96 | $12.79 | 71000 |
| 2025-06-05 | 13.00 | $12.67 | 79841 |
| 2025-06-04 | 13.08 | $12.76 | 683900 |
| 2025-06-03 | 13.15 | $12.85 | 575429 |
| 2025-06-02 | 13.21 | $13.26 | 144834 |
| 2025-05-30 | 13.20 | $13.12 | 1.2M |
| 2025-05-29 | 13.21 | $12.89 | 63629 |
| 2025-05-28 | 13.27 | $12.88 | 613035 |
| 2025-05-27 | 13.34 | $13.06 | 479400 |
| 2025-05-23 | 13.39 | $12.79 | 1.3M |
| 2025-05-22 | 13.50 | $13.01 | 77100 |
| 2025-05-21 | 13.58 | $13.03 | 84249 |
| 2025-05-20 | 13.67 | $13.24 | 99512 |
| 2025-05-19 | 13.73 | $13.86 | 101000 |
| 2025-05-16 | 13.66 | $13.75 | 51722 |
| 2025-05-15 | 13.60 | $14.11 | 56700 |
| 2025-05-14 | 13.46 | $14.01 | 58234 |
| 2025-05-13 | 13.31 | $13.90 | 103600 |
| 2025-05-12 | 13.16 | $13.86 | 159800 |
| 2025-05-09 | 13.00 | $13.31 | 937929 |
| 2025-05-08 | 12.92 | $13.21 | 1.2M |
| 2025-05-07 | 12.85 | $13.18 | 74309 |
| 2025-05-06 | 12.78 | $13.33 | 57200 |
| 2025-05-05 | 12.67 | $13.35 | 106108 |
| 2025-05-02 | 12.53 | $13.30 | 65028 |
| 2025-05-01 | 12.38 | $12.90 | 82703 |
| 2025-04-30 | 12.29 | $12.90 | 103200 |
| 2025-04-29 | 12.19 | $12.72 | 79245 |
| 2025-04-28 | 12.11 | $12.66 | 164100 |
| 2025-04-25 | 12.04 | $12.60 | 70015 |
| 2025-04-24 | 11.96 | $12.50 | 114000 |
| 2025-04-23 | 11.90 | $12.28 | 159100 |
| 2025-04-22 | 11.88 | $12.06 | 159000 |
| 2025-04-21 | 11.91 | $11.78 | 94445 |
| 2025-04-17 | 12.00 | $12.03 | 140004 |
| 2025-04-16 | 12.06 | $11.87 | 92539 |
| 2025-04-15 | 12.16 | $12.01 | 174600 |
| 2025-04-14 | 12.25 | $12.40 | 202000 |
| 2025-04-11 | 12.28 | $12.10 | 313300 |
| 2025-04-10 | 12.38 | $11.76 | 755841 |
| 2025-04-09 | 12.57 | $12.07 | 226119 |
| 2025-04-08 | 12.73 | $11.29 | 304400 |
| 2025-04-07 | 13.08 | $11.41 | 308924 |
| 2025-04-04 | 13.46 | $11.59 | 133534 |
| 2025-04-03 | 13.86 | $12.91 | 60800 |
| 2025-04-02 | 14.06 | $13.57 | 125900 |
| 2025-04-01 | 14.14 | $13.63 | 349600 |
| 2025-03-31 | 14.23 | $13.77 | 65720 |
| 2025-03-28 | 14.29 | $14.04 | 60300 |
| 2025-03-27 | 14.31 | $14.23 | 79607 |
| 2025-03-26 | 14.29 | $14.37 | 470100 |
| 2025-03-25 | 14.24 | $14.63 | 378131 |
| 2025-03-24 | 14.12 | $14.08 | 44900 |
| 2025-03-21 | 14.09 | $14.08 | 57210 |
| 2025-03-20 | 14.06 | $14.03 | 81616 |
| 2025-03-19 | 14.03 | $14.14 | 73314 |
| 2025-03-18 | 13.97 | $14.28 | 69775 |
| 2025-03-17 | 13.88 | $13.98 | 92236 |
| 2025-03-14 | 13.83 | $13.94 | 84004 |
| 2025-03-13 | 13.77 | $13.74 | 88936 |
| 2025-03-12 | 13.75 | $13.74 | 91900 |
| 2025-03-11 | 13.73 | $13.59 | 89300 |
| 2025-03-10 | 13.73 | $13.60 | 70625 |
| 2025-03-07 | 13.73 | $14.34 | 57034 |
| 2025-03-06 | 13.57 | $14.01 | 210900 |
| 2025-03-05 | 13.45 | $14.08 | 61447 |
| 2025-03-04 | 13.30 | $13.69 | 84800 |
| 2025-03-03 | 13.21 | $13.63 | 74300 |
| 2025-02-28 | 13.12 | $13.35 | 100641 |
| 2025-02-27 | 13.06 | $13.26 | 83226 |
| 2025-02-26 | 13.02 | $13.28 | 153900 |
| 2025-02-25 | 12.97 | $13.14 | 68211 |
| 2025-02-24 | 12.94 | $12.96 | 162400 |
| 2025-02-21 | 12.94 | $13.01 | 67900 |
| 2025-02-20 | 12.93 | $13.05 | 65600 |
| 2025-02-19 | 12.92 | $12.92 | 127200 |
| 2025-02-18 | 12.92 | $13.14 | 113415 |
| 2025-02-14 | 12.89 | $13.16 | 192407 |
| 2025-02-13 | 12.84 | $12.99 | 112133 |
| 2025-02-12 | 12.82 | $12.69 | 210000 |
| 2025-02-11 | 12.87 | $12.58 | 81000 |
| 2025-02-10 | 12.94 | $12.50 | 141300 |
| 2025-02-07 | 13.05 | $12.49 | 96600 |
| 2025-02-06 | 13.17 | $12.87 | 119400 |
| 2025-02-05 | 13.24 | $12.52 | 131643 |
| 2025-02-04 | 13.39 | $12.23 | 100825 |
| 2025-02-03 | 13.62 | $12.23 | 197111 |
| 2025-01-31 | 13.89 | $14.02 | 70148 |
| 2025-01-30 | 13.82 | $14.11 | 62713 |
| 2025-01-29 | 13.72 | $14.07 | 118740 |
| 2025-01-28 | 13.61 | $13.96 | 83800 |
| 2025-01-27 | 13.51 | $13.83 | 57400 |
| 2025-01-24 | 13.42 | $13.79 | 42117 |
| 2025-01-23 | 13.31 | $13.76 | 68229 |
| 2025-01-22 | 13.20 | $13.60 | 119948 |
| 2025-01-21 | 13.10 | $13.54 | 79500 |
| 2025-01-17 | 13.00 | $13.18 | 55538 |
| 2025-01-16 | 12.96 | $13.03 | 94400 |
| 2025-01-15 | 12.94 | $13.07 | 226000 |
| 2025-01-14 | 12.91 | $12.72 | 129203 |
| 2025-01-13 | 12.95 | $12.72 | 103100 |
| 2025-01-10 | 12.99 | $12.80 | 88215 |
| 2025-01-08 | 13.03 | $13.11 | 106900 |
| 2025-01-07 | 13.00 | $13.04 | 113000 |
| 2025-01-06 | 12.99 | $12.93 | 84106 |
| 2025-01-03 | 12.99 | $12.85 | 209900 |
| 2025-01-02 | 13.02 | $12.87 | 86500 |
| 2024-12-31 | 13.04 | $12.88 | 61817 |
| 2024-12-30 | 13.06 | $12.95 | 78500 |
| 2024-12-27 | 13.08 | $12.95 | 75100 |
| 2024-12-26 | 13.09 | $13.07 | 64400 |
| 2024-12-24 | 13.08 | $13.01 | 46442 |
| 2024-12-23 | 13.08 | $12.88 | 282406 |
| 2024-12-20 | 13.11 | $12.85 | 155600 |
| 2024-12-19 | 13.14 | $12.74 | 256200 |
| 2024-12-18 | 13.21 | $12.73 | 74511 |
| 2024-12-17 | 13.28 | $13.02 | 93801 |
| 2024-12-16 | 13.31 | $13.15 | 149700 |
| 2024-12-13 | 13.31 | $13.23 | 72412 |
| 2024-12-12 | 13.29 | $13.20 | 79800 |
| 2024-12-11 | 13.27 | $13.42 | 110700 |
| 2024-12-10 | 13.20 | $13.35 | 82000 |
| 2024-12-09 | 13.13 | $13.40 | 82100 |
| 2024-12-06 | 13.05 | $13.31 | 90400 |
| 2024-12-05 | 12.96 | $13.21 | 115300 |
| 2024-12-04 | 12.88 | $13.04 | 41000 |
| 2024-12-03 | 12.82 | $13.01 | 69000 |
| 2024-12-02 | 12.76 | $12.94 | 65740 |
| 2024-11-29 | 12.70 | $13.19 | 42233 |
| 2024-11-27 | 12.58 | $12.94 | 63200 |
| 2024-11-26 | 12.49 | $12.84 | 76628 |
| 2024-11-25 | 12.41 | $12.87 | 89200 |
| 2024-11-22 | 12.31 | $12.55 | 88400 |
| 2024-11-21 | 12.25 | $12.50 | 61727 |
| 2024-11-20 | 12.20 | $12.04 | 73215 |
| 2024-11-19 | 12.24 | $11.83 | 85225 |
| 2024-11-18 | 12.34 | $11.98 | 92200 |
| 2024-11-15 | 12.41 | $12.16 | 96722 |
| 2024-11-14 | 12.46 | $12.05 | 129700 |
| 2024-11-13 | 12.53 | $12.08 | 169700 |
| 2024-11-12 | 12.62 | $12.24 | 171900 |
| 2024-11-11 | 12.68 | $12.54 | 59512 |
| 2024-11-08 | 12.69 | $12.66 | 76500 |
| 2024-11-07 | 12.67 | $12.78 | 62500 |
| 2024-11-06 | 12.62 | $12.68 | 30637 |
| 2024-11-05 | 12.59 | $12.57 | 72200 |
| 2024-11-04 | 12.57 | $12.51 | 64904 |
| 2024-11-01 | 12.56 | $12.37 | 73042 |
| 2024-10-31 | 12.58 | $12.16 | 72600 |
| 2024-10-30 | 12.64 | $12.38 | 47900 |
| 2024-10-29 | 12.67 | $12.53 | 144809 |
| 2024-10-28 | 12.66 | $12.64 | 71945 |
| 2024-10-25 | 12.63 | $12.47 | 39317 |
| 2024-10-24 | 12.63 | $12.42 | 57200 |
| 2024-10-23 | 12.64 | $12.48 | 37300 |
| 2024-10-22 | 12.64 | $12.60 | 49500 |
| 2024-10-21 | 12.61 | $12.70 | 53100 |
| 2024-10-18 | 12.55 | $12.71 | 86500 |
| 2024-10-17 | 12.48 | $12.57 | 131800 |
| 2024-10-16 | 12.42 | $12.40 | 131644 |
| 2024-10-15 | 12.39 | $12.17 | 95900 |
| 2024-10-14 | 12.40 | $12.49 | 91049 |
| 2024-10-11 | 12.34 | $12.51 | 50700 |
| 2024-10-10 | 12.26 | $12.45 | 66400 |
| 2024-10-09 | 12.19 | $12.51 | 801700 |
| 2024-10-08 | 12.09 | $12.15 | 878700 |
| 2024-10-07 | 12.04 | $12.26 | 152731 |
| 2024-10-04 | 11.97 | $12.11 | 50000 |
| 2024-10-03 | 11.91 | $11.99 | 64800 |
| 2024-10-02 | 11.87 | $12.17 | 150047 |
| 2024-10-01 | 11.78 | $11.97 | 51600 |
| 2024-09-30 | 11.72 | $11.97 | 42700 |
| 2024-09-27 | 11.64 | $12.18 | 104700 |
| 2024-09-26 | 11.51 | $11.97 | 56600 |
| 2024-09-25 | 11.41 | $11.51 | 45244 |
| 2024-09-24 | 11.38 | $11.53 | 98800 |
| 2024-09-23 | 11.34 | $11.34 | 46800 |
| 2024-09-20 | 11.34 | $11.40 | 61700 |
| 2024-09-19 | 11.33 | $11.75 | 43800 |
| 2024-09-18 | 11.24 | $11.60 | 45701 |
| 2024-09-17 | 11.16 | $11.54 | 46518 |
| 2024-09-16 | 11.09 | $11.12 | 158500 |
| 2024-09-13 | 11.10 | $11.02 | 67015 |
| 2024-09-12 | 11.12 | $10.92 | 70043 |
| 2024-09-11 | 11.18 | $10.97 | 92718 |
| 2024-09-10 | 11.23 | $11.00 | 87700 |
| 2024-09-09 | 11.28 | $10.96 | 135402 |
| 2024-09-06 | 11.35 | $10.91 | 64011 |
| 2024-09-05 | 11.45 | $11.13 | 207100 |
| 2024-09-04 | 11.51 | $11.04 | 91100 |
| 2024-09-03 | 11.60 | $11.07 | 59618 |
| 2024-08-30 | 11.69 | $11.66 | 60925 |
| 2024-08-29 | 11.68 | $11.69 | 68012 |
| 2024-08-28 | 11.66 | $11.76 | 53900 |
| 2024-08-27 | 11.62 | $11.85 | 29500 |
| 2024-08-26 | 11.55 | $11.83 | 78728 |
| 2024-08-23 | 11.47 | $11.80 | 40200 |
| 2024-08-22 | 11.39 | $11.56 | 75300 |
| 2024-08-21 | 11.35 | $11.63 | 60118 |
| 2024-08-20 | 11.28 | $11.61 | 56500 |
| 2024-08-19 | 11.21 | $11.65 | 168428 |
| 2024-08-16 | 11.11 | $11.68 | 297144 |
| 2024-08-15 | 11.00 | $11.52 | 207100 |
| 2024-08-14 | 10.90 | $11.33 | 78100 |
| 2024-08-13 | 10.82 | $11.09 | 49100 |
| 2024-08-12 | 10.79 | $10.96 | 150720 |
| 2024-08-09 | 10.77 | $10.90 | 161907 |
| 2024-08-08 | 10.77 | $10.78 | 146328 |
| 2024-08-07 | 10.80 | $10.73 | 1.2M |
| 2024-08-06 | 10.84 | $10.77 | 504611 |
| 2024-08-05 | 10.88 | $10.76 | 122600 |
| 2024-08-02 | 10.93 | $10.84 | 323500 |
| 2024-08-01 | 10.98 | $10.78 | 3.5M |
| 2024-07-31 | 11.04 | $10.96 | 165900 |
| 2024-07-30 | 11.08 | $10.75 | 154602 |
| 2024-07-29 | 11.17 | $10.72 | 497800 |
| 2024-07-26 | 11.28 | $10.72 | 231800 |
| 2024-07-25 | 11.41 | $10.69 | 97500 |
| 2024-07-24 | 11.57 | $11.60 | 44540 |
| 2024-07-23 | 11.56 | $11.67 | 186144 |
| 2024-07-22 | 11.53 | $11.63 | 71709 |
| 2024-07-19 | 11.51 | $11.47 | 52400 |
| 2024-07-18 | 11.52 | $11.58 | 34500 |
| 2024-07-17 | 11.50 | $11.59 | 69500 |
| 2024-07-16 | 11.49 | $11.61 | 41600 |
| 2024-07-15 | 11.46 | $11.57 | 39632 |
| 2024-07-12 | 11.44 | $11.57 | 43503 |
| 2024-07-11 | 11.42 | $11.67 | 42700 |
| 2024-07-10 | 11.37 | $11.40 | 62800 |
| 2024-07-09 | 11.37 | $11.36 | 44300 |
| 2024-07-08 | 11.38 | $11.35 | 53047 |
| 2024-07-05 | 11.40 | $11.64 | 62641 |
| 2024-07-03 | 11.36 | $11.54 | 53531 |
| 2024-07-02 | 11.33 | $11.33 | 57600 |
| 2024-07-01 | 11.34 | $11.25 | 130943 |
| 2024-06-28 | 11.37 | $11.16 | 98837 |
| 2024-06-27 | 11.43 | $11.26 | 34341 |
| 2024-06-26 | 11.47 | $11.32 | 89625 |
| 2024-06-25 | 11.51 | $11.45 | 64219 |
| 2024-06-24 | 11.53 | $11.43 | 84000 |
| 2024-06-21 | 11.56 | $11.31 | 56543 |
| 2024-06-20 | 11.61 | $11.52 | 90201 |
| 2024-06-18 | 11.63 | $11.70 | 97921 |
| 2024-06-17 | 11.62 | $11.52 | 98800 |
| 2024-06-14 | 11.64 | $11.31 | 71100 |
| 2024-06-13 | 11.71 | $11.47 | 94400 |
| 2024-06-12 | 11.75 | $11.65 | 222600 |
| 2024-06-11 | 11.77 | $11.34 | 719641 |
| 2024-06-10 | 11.85 | $11.38 | 37540 |
| 2024-06-07 | 11.94 | $11.41 | 35600 |
| 2024-06-06 | 12.04 | $11.52 | 57429 |
| 2024-06-05 | 12.12 | $12.15 | 54700 |
| 2024-06-04 | 12.09 | $12.11 | 42712 |
| 2024-06-03 | 12.05 | $12.10 | 139816 |
| 2024-05-31 | 12.01 | $12.03 | 68200 |
| 2024-05-30 | 11.98 | $11.87 | 112000 |
| 2024-05-29 | 11.98 | $11.68 | 200300 |
| 2024-05-28 | 12.01 | $11.81 | 144400 |
| 2024-05-24 | 12.02 | $12.01 | 84316 |
| 2024-05-23 | 11.99 | $12.13 | 57011 |
| 2024-05-22 | 11.93 | $11.88 | 72047 |
| 2024-05-21 | 11.90 | $11.84 | 63900 |
| 2024-05-20 | 11.88 | $11.98 | 43700 |
| 2024-05-17 | 11.83 | $11.94 | 411500 |
| 2024-05-16 | 11.77 | $11.98 | 531532 |
| 2024-05-15 | 11.69 | $12.10 | 364348 |
| 2024-05-14 | 11.58 | $11.93 | 411207 |
| 2024-05-13 | 11.48 | $11.85 | 482204 |
| 2024-05-10 | 11.38 | $11.92 | 186100 |
| 2024-05-09 | 11.25 | $11.60 | 73800 |
| 2024-05-08 | 11.17 | $11.51 | 75742 |
| 2024-05-07 | 11.09 | $11.62 | 78100 |
| 2024-05-06 | 10.97 | $11.55 | 62200 |
| 2024-05-03 | 10.85 | $11.46 | 83700 |
| 2024-05-02 | 10.73 | $11.18 | 171839 |
| 2024-05-01 | 10.66 | $10.83 | 43100 |
| 2024-04-30 | 10.64 | $10.70 | 80800 |
| 2024-04-29 | 10.65 | $10.77 | 172047 |
| 2024-04-26 | 10.65 | $10.67 | 226600 |
| 2024-04-25 | 10.67 | $10.54 | 113809 |
| 2024-04-24 | 10.72 | $10.55 | 76820 |
| 2024-04-23 | 10.78 | $10.76 | 96400 |
| 2024-04-22 | 10.80 | $10.55 | 206901 |
| 2024-04-19 | 10.87 | $10.60 | 109600 |
| 2024-04-18 | 10.95 | $10.50 | 184500 |
| 2024-04-17 | 11.06 | $10.47 | 189100 |
| 2024-04-16 | 11.20 | $10.40 | 161400 |
| 2024-04-15 | 11.37 | $10.64 | 132421 |
| 2024-04-12 | 11.52 | $11.22 | 71033 |
| 2024-04-11 | 11.57 | $11.33 | 202800 |
| 2024-04-10 | 11.60 | $11.30 | 167342 |
| 2024-04-09 | 11.64 | $11.68 | 82800 |
| 2024-04-08 | 11.61 | $11.63 | 169600 |
| 2024-04-05 | 11.59 | $11.55 | 188120 |
| 2024-04-04 | 11.58 | $11.63 | 258448 |
| 2024-04-03 | 11.54 | $11.53 | 124330 |
| 2024-04-02 | 11.52 | $11.48 | 61700 |
| 2024-04-01 | 11.51 | $11.45 | 215500 |
| 2024-03-28 | 11.50 | $11.55 | 182000 |
| 2024-03-27 | 11.47 | $11.52 | 202347 |
| 2024-03-26 | 11.44 | $11.49 | 185900 |
| 2024-03-25 | 11.40 | $11.43 | 166700 |
| 2024-03-22 | 11.38 | $11.49 | 79905 |
| 2024-03-21 | 11.33 | $11.49 | 53229 |
| 2024-03-20 | 11.28 | $11.19 | 82800 |
| 2024-03-19 | 11.28 | $11.12 | 215229 |
| 2024-03-18 | 11.30 | $11.16 | 40700 |
| 2024-03-15 | 11.31 | $11.31 | 56900 |
| 2024-03-14 | 11.28 | $11.47 | 76639 |
| 2024-03-13 | 11.22 | $11.59 | 42634 |
| 2024-03-12 | 11.12 | $11.59 | 73372 |
| 2024-03-11 | 11.01 | $11.49 | 232900 |
| 2024-03-08 | 10.90 | $11.39 | 53300 |
| 2024-03-07 | 10.79 | $11.03 | 48400 |
| 2024-03-06 | 10.73 | $10.84 | 311120 |
| 2024-03-05 | 10.72 | $10.72 | 66200 |
| 2024-03-04 | 10.72 | $10.79 | 135700 |
| 2024-03-01 | 10.71 | $10.82 | 73022 |
| 2024-02-29 | 10.69 | $10.65 | 198123 |
| 2024-02-28 | 10.70 | $10.54 | 62100 |
| 2024-02-27 | 10.74 | $10.62 | 169800 |
| 2024-02-26 | 10.77 | $10.60 | 369528 |
| 2024-02-23 | 10.81 | $10.70 | 260210 |
| 2024-02-22 | 10.83 | $10.84 | 179800 |
| 2024-02-21 | 10.83 | $10.91 | 776134 |
| 2024-02-20 | 10.81 | $10.89 | 168600 |
| 2024-02-16 | 10.80 | $11.15 | 88500 |
| 2024-02-15 | 10.73 | $11.20 | 109808 |
| 2024-02-14 | 10.63 | $10.67 | 80018 |
| 2024-02-13 | 10.63 | $10.34 | 222310 |
| 2024-02-12 | 10.71 | $10.73 | 107400 |
| 2024-02-09 | 10.71 | $10.61 | 248600 |
| 2024-02-08 | 10.74 | $10.57 | 268300 |
| 2024-02-07 | 10.78 | $10.48 | 119423 |
| 2024-02-06 | 10.85 | $10.47 | 141400 |
| 2024-02-05 | 10.93 | $11.02 | 185139 |
| 2024-02-02 | 10.91 | $11.13 | 89118 |
| 2024-02-01 | 10.86 | $11.14 | 52120 |
| 2024-01-31 | 10.80 | $10.81 | 97004 |
| 2024-01-30 | 10.80 | $11.03 | 81610 |
| 2024-01-29 | 10.76 | $10.96 | 86500 |
| 2024-01-26 | 10.72 | $10.98 | 225613 |
| 2024-01-25 | 10.67 | $10.59 | 117000 |
| 2024-01-24 | 10.70 | $10.58 | 132709 |
| 2024-01-23 | 10.74 | $10.53 | 118305 |
| 2024-01-22 | 10.79 | $10.62 | 364821 |
| 2024-01-19 | 10.84 | $10.59 | 571100 |
| 2024-01-18 | 10.89 | $10.64 | 717900 |
| 2024-01-17 | 10.95 | $10.44 | 122719 |
| 2024-01-16 | 11.06 | $10.82 | 380000 |
| 2024-01-12 | 11.10 | $11.13 | 182710 |
| 2024-01-11 | 11.08 | $11.12 | 560139 |
| 2024-01-10 | 11.07 | $11.08 | 665132 |
| 2024-01-09 | 11.06 | $10.99 | 219900 |
| 2024-01-08 | 11.06 | $11.34 | 567600 |
| 2024-01-05 | 11.00 | $11.19 | 125622 |
| 2024-01-04 | 10.95 | $11.23 | 733600 |
| 2024-01-03 | 10.89 | $11.04 | 405000 |
| 2024-01-02 | 10.86 | $11.06 | 226500 |
| 2023-12-29 | 10.82 | $11.17 | 135543 |
| 2023-12-28 | 10.75 | $11.09 | 202126 |
| 2023-12-27 | 10.68 | $11.16 | 311649 |
| 2023-12-26 | 10.59 | $10.96 | 92500 |
| 2023-12-22 | 10.53 | $10.85 | 58242 |
| 2023-12-21 | 10.48 | $10.95 | 161721 |
| 2023-12-20 | 10.41 | $10.84 | 70129 |
| 2023-12-19 | 10.35 | $11.04 | 1.1M |
| 2023-12-18 | 10.24 | $10.80 | 174500 |
| 2023-12-15 | 10.16 | $10.79 | 101200 |
| 2023-12-14 | 10.08 | $10.65 | 277300 |
| 2023-12-13 | 10.02 | $10.35 | 321818 |
| 2023-12-12 | 10.01 | $10.19 | 210400 |
| 2023-12-11 | 10.03 | $10.26 | 278635 |
| 2023-12-08 | 10.05 | $10.34 | 129715 |
| 2023-12-07 | 10.06 | $10.21 | 299243 |
| 2023-12-06 | 10.10 | $10.22 | 124100 |
| 2023-12-05 | 10.15 | $10.30 | 361519 |
| 2023-12-04 | 10.20 | $9.99 | 273300 |
| 2023-12-01 | 10.32 | $10.19 | 177700 |
| 2023-11-30 | 10.42 | $10.05 | 226137 |
| 2023-11-29 | 10.57 | $9.86 | 128745 |
| 2023-11-28 | 10.79 | $9.87 | 172445 |
| 2023-11-27 | 11.05 | $10.32 | 169300 |
| 2023-11-24 | 11.25 | $10.54 | 78928 |
| 2023-11-22 | 11.45 | $10.81 | 92802 |
| 2023-11-21 | 11.61 | $10.97 | 1.5M |
| 2023-11-20 | 11.78 | $11.02 | 633942 |
| 2023-11-17 | 11.96 | $12.71 | 868102 |
| 2023-11-16 | 11.81 | $12.55 | 199800 |
| 2023-11-15 | 11.68 | $12.39 | 879200 |
| 2023-11-14 | 11.56 | $12.08 | 793931 |
| 2023-11-13 | 11.49 | $11.63 | 828800 |
| 2023-11-10 | 11.50 | $11.50 | 1.5M |
| 2023-11-09 | 11.55 | $11.41 | 396000 |
| 2023-11-08 | 11.62 | $11.47 | 1.0M |
| 2023-11-07 | 11.70 | $11.50 | 71403 |
| 2023-11-06 | 11.78 | $11.82 | 103700 |
| 2023-11-03 | 11.81 | $12.05 | 48600 |
| 2023-11-02 | 11.80 | $12.00 | 66804 |
| 2023-11-01 | 11.80 | $11.86 | 67928 |
| 2023-10-31 | 11.83 | $11.75 | 479747 |
| 2023-10-30 | 11.90 | $11.79 | 65200 |
| 2023-10-27 | 11.96 | $11.66 | 89200 |
| 2023-10-26 | 12.07 | $11.79 | 81217 |
| 2023-10-25 | 12.17 | $11.78 | 54506 |
| 2023-10-24 | 12.29 | $12.07 | 159900 |
| 2023-10-23 | 12.37 | $12.09 | 42200 |
| 2023-10-20 | 12.45 | $12.03 | 41530 |
| 2023-10-19 | 12.57 | $12.26 | 42300 |
| 2023-10-18 | 12.66 | $12.38 | 345908 |
| 2023-10-17 | 12.73 | $12.80 | 409248 |
| 2023-10-16 | 12.73 | $12.82 | 329102 |
| 2023-10-13 | 12.73 | $12.80 | 331427 |
| 2023-10-12 | 12.74 | $12.99 | 543837 |
| 2023-10-11 | 12.70 | $13.12 | 37033 |
| 2023-10-10 | 12.63 | $12.92 | 45941 |
| 2023-10-09 | 12.60 | $12.85 | 38227 |
| 2023-10-06 | 12.57 | $12.85 | 49300 |
| 2023-10-05 | 12.55 | $12.50 | 43800 |
| 2023-10-04 | 12.59 | $12.32 | 46100 |
| 2023-10-03 | 12.68 | $12.31 | 59622 |
| 2023-10-02 | 12.79 | $12.65 | 42531 |
| 2023-09-29 | 12.85 | $12.75 | 35800 |
| 2023-09-28 | 12.89 | $12.74 | 54200 |
| 2023-09-27 | 12.95 | $12.69 | 44922 |
| 2023-09-26 | 13.03 | $12.78 | 49333 |
| 2023-09-25 | 13.10 | $12.82 | 51900 |
| 2023-09-22 | 13.18 | $12.89 | 32821 |
| 2023-09-21 | 13.25 | $13.09 | 42800 |
| 2023-09-20 | 13.29 | $13.33 | 41837 |
| 2023-09-19 | 13.29 | $13.24 | 28345 |
| 2023-09-18 | 13.31 | $13.12 | 30244 |
| 2023-09-15 | 13.36 | $13.35 | 33310 |
| 2023-09-14 | 13.37 | $13.26 | 26835 |
| 2023-09-13 | 13.40 | $13.27 | 58000 |
| 2023-09-12 | 13.44 | $13.38 | 123600 |
| 2023-09-11 | 13.45 | $13.29 | 20000 |
| 2023-09-08 | 13.49 | $13.09 | 35800 |
| 2023-09-07 | 13.58 | $13.32 | 51642 |
| 2023-09-06 | 13.63 | $13.54 | 28918 |
| 2023-09-05 | 13.64 | $13.63 | 30600 |
| 2023-09-01 | 13.63 | $13.79 | 27500 |
| 2023-08-31 | 13.59 | $13.82 | 53420 |
| 2023-08-30 | 13.54 | $13.56 | 109804 |
| 2023-08-29 | 13.53 | $13.70 | 235300 |
| 2023-08-28 | 13.49 | $13.44 | 300210 |
| 2023-08-25 | 13.50 | $13.32 | 321621 |
| 2023-08-24 | 13.54 | $13.32 | 52600 |
| 2023-08-23 | 13.58 | $13.40 | 83330 |
| 2023-08-22 | 13.61 | $13.28 | 175700 |
| 2023-08-21 | 13.68 | $13.45 | 37100 |
| 2023-08-18 | 13.71 | $13.28 | 50200 |
| 2023-08-17 | 13.79 | $13.50 | 45140 |
| 2023-08-16 | 13.83 | $13.59 | 189617 |
| 2023-08-15 | 13.86 | $13.62 | 26400 |
| 2023-08-14 | 13.89 | $13.65 | 78845 |
| 2023-08-11 | 13.91 | $13.69 | 38512 |
| 2023-08-10 | 13.93 | $13.85 | 36532 |
| 2023-08-09 | 13.91 | $13.62 | 30603 |
| 2023-08-08 | 13.94 | $13.65 | 38114 |
| 2023-08-07 | 13.96 | $13.83 | 25113 |
| 2023-08-04 | 13.95 | $13.73 | 53608 |
| 2023-08-03 | 13.96 | $13.54 | 38246 |
| 2023-08-02 | 14.00 | $13.58 | 35441 |
| 2023-08-01 | 14.04 | $13.88 | 17421 |
| 2023-07-31 | 14.02 | $14.05 | 46300 |
| 2023-07-28 | 13.96 | $14.43 | 25847 |
| 2023-07-27 | 13.81 | $14.41 | 180911 |
| 2023-07-26 | 13.63 | $14.39 | 375045 |
| 2023-07-25 | 13.43 | $14.20 | 567700 |
| 2023-07-24 | 13.23 | $14.06 | 744900 |
| 2023-07-21 | 13.03 | $12.98 | 19747 |
| 2023-07-20 | 13.03 | $13.20 | 24700 |
| 2023-07-19 | 12.97 | $13.32 | 45115 |
| 2023-07-18 | 12.88 | $13.33 | 14300 |
| 2023-07-17 | 12.78 | $13.20 | 63900 |
| 2023-07-14 | 12.69 | $13.21 | 19732 |
| 2023-07-13 | 12.57 | $13.31 | 13400 |
| 2023-07-12 | 12.42 | $12.94 | 165200 |
| 2023-07-11 | 12.33 | $12.73 | 182500 |
| 2023-07-10 | 12.26 | $12.46 | 26134 |
| 2023-07-07 | 12.24 | $12.35 | 39342 |
| 2023-07-06 | 12.24 | $12.11 | 55421 |
| 2023-07-05 | 12.30 | $12.39 | 71900 |
| 2023-07-03 | 12.30 | $12.54 | 15817 |
| 2023-06-30 | 12.28 | $12.56 | 38300 |
| 2023-06-29 | 12.25 | $12.41 | 86200 |
| 2023-06-28 | 12.24 | $12.40 | 300200 |
| 2023-06-27 | 12.24 | $12.46 | 454400 |
| 2023-06-26 | 12.23 | $12.20 | 47640 |
| 2023-06-23 | 12.28 | $12.11 | 42138 |
| 2023-06-22 | 12.35 | $12.24 | 46100 |
| 2023-06-21 | 12.41 | $12.38 | 46200 |
| 2023-06-20 | 12.45 | $12.38 | 33629 |
| 2023-06-16 | 12.50 | $12.72 | 19900 |
| 2023-06-15 | 12.48 | $12.86 | 41009 |
| 2023-06-14 | 12.44 | $12.86 | 47600 |
| 2023-06-13 | 12.39 | $12.61 | 30000 |
| 2023-06-12 | 12.38 | $12.57 | 19100 |
| 2023-06-09 | 12.39 | $12.50 | 30000 |
| 2023-06-08 | 12.42 | $12.60 | 31120 |
| 2023-06-07 | 12.43 | $12.39 | 35421 |
| 2023-06-06 | 12.49 | $12.45 | 42000 |
| 2023-06-05 | 12.55 | $12.50 | 26100 |
| 2023-06-02 | 12.61 | $12.54 | 58100 |
| 2023-06-01 | 12.68 | $12.34 | 46325 |
| 2023-05-31 | 12.80 | $12.27 | 55000 |
| 2023-05-30 | 12.96 | $12.36 | 34300 |
| 2023-05-26 | 13.12 | $12.50 | 24022 |
| 2023-05-25 | 13.29 | $12.47 | 43623 |
| 2023-05-24 | 13.49 | $12.46 | 24212 |
| 2023-05-23 | 13.72 | $12.81 | 17100 |
| 2023-05-22 | 13.92 | $13.95 | 28900 |
| 2023-05-19 | 13.91 | $13.96 | 33036 |
| 2023-05-18 | 13.89 | $13.62 | 37600 |
| 2023-05-17 | 13.95 | $13.68 | 228403 |
| 2023-05-16 | 14.00 | $13.60 | 27935 |
| 2023-05-15 | 14.07 | $13.93 | 29100 |
| 2023-05-12 | 14.09 | $13.90 | 20100 |
| 2023-05-11 | 14.11 | $13.97 | 11400 |
| 2023-05-10 | 14.13 | $13.81 | 35034 |
| 2023-05-09 | 14.17 | $13.87 | 36500 |
| 2023-05-08 | 14.21 | $14.00 | 25842 |
| 2023-05-05 | 14.23 | $14.07 | 20100 |
| 2023-05-04 | 14.24 | $13.86 | 33434 |
| 2023-05-03 | 14.29 | $14.09 | 25903 |
| 2023-05-02 | 14.30 | $14.00 | 39623 |
| 2023-05-01 | 14.33 | $14.31 | 40224 |
| 2023-04-28 | 14.29 | $14.24 | 26746 |
| 2023-04-27 | 14.27 | $14.15 | 37000 |
| 2023-04-26 | 14.25 | $14.17 | 73500 |
| 2023-04-25 | 14.23 | $14.21 | 38209 |
| 2023-04-24 | 14.19 | $14.42 | 19240 |
| 2023-04-21 | 14.10 | $14.24 | 12143 |
| 2023-04-20 | 14.02 | $14.12 | 29800 |
| 2023-04-19 | 13.97 | $14.24 | 192700 |
| 2023-04-18 | 13.87 | $13.83 | 26907 |
| 2023-04-17 | 13.85 | $13.56 | 63323 |
| 2023-04-14 | 13.87 | $14.69 | 14829 |
| 2023-04-13 | 13.66 | $13.99 | 407900 |
| 2023-04-12 | 13.56 | $13.74 | 605218 |
| 2023-04-11 | 13.50 | $13.64 | 612100 |
| 2023-04-10 | 13.45 | $13.55 | 26900 |
| 2023-04-06 | 13.41 | $13.62 | 700318 |
| 2023-04-05 | 13.34 | $13.26 | 37724 |
| 2023-04-04 | 13.34 | $13.48 | 23343 |
| 2023-04-03 | 13.29 | $13.58 | 17037 |
| 2023-03-31 | 13.22 | $13.58 | 13700 |
| 2023-03-30 | 13.12 | $13.33 | 35200 |
| 2023-03-29 | 13.07 | $13.29 | 92600 |
| 2023-03-28 | 13.02 | $13.20 | 44043 |
| 2023-03-27 | 12.97 | $13.23 | 17300 |
| 2023-03-24 | 12.91 | $13.45 | 42100 |
| 2023-03-23 | 12.80 | $13.43 | 26000 |
| 2023-03-22 | 12.67 | $13.09 | 25000 |
| 2023-03-21 | 12.60 | $13.27 | 19300 |
| 2023-03-20 | 12.47 | $12.78 | 28110 |
| 2023-03-17 | 12.43 | $11.85 | 23600 |
| 2023-03-16 | 12.58 | $12.22 | 18000 |
| 2023-03-15 | 12.68 | $11.44 | 91009 |
| 2023-03-14 | 12.96 | $12.38 | 36300 |
| 2023-03-13 | 13.08 | $12.24 | 1.0M |
| 2023-03-10 | 13.26 | $12.79 | 93200 |
| 2023-03-09 | 13.34 | $13.18 | 22423 |
| 2023-03-08 | 13.36 | $13.16 | 17300 |
| 2023-03-07 | 13.38 | $13.16 | 29906 |
| 2023-03-06 | 13.41 | $13.40 | 48449 |
| 2023-03-03 | 13.38 | $13.37 | 48105 |
| 2023-03-02 | 13.36 | $13.20 | 250800 |
| 2023-03-01 | 13.37 | $13.26 | 55628 |
| 2023-02-28 | 13.37 | $13.19 | 33100 |
| 2023-02-27 | 13.38 | $13.32 | 20600 |
| 2023-02-24 | 13.37 | $13.18 | 15200 |
| 2023-02-23 | 13.38 | $13.21 | 16301 |
| 2023-02-22 | 13.38 | $13.04 | 33216 |
| 2023-02-21 | 13.42 | $13.07 | 46623 |
| 2023-02-17 | 13.46 | $13.29 | 31600 |
| 2023-02-16 | 13.45 | $13.30 | 22109 |
| 2023-02-15 | 13.44 | $13.27 | 26003 |
| 2023-02-14 | 13.43 | $13.26 | 21200 |
| 2023-02-13 | 13.42 | $13.29 | 25200 |
| 2023-02-10 | 13.39 | $13.17 | 15215 |
| 2023-02-09 | 13.39 | $13.24 | 21020 |
| 2023-02-08 | 13.37 | $13.25 | 39719 |
| 2023-02-07 | 13.34 | $13.42 | 60800 |
| 2023-02-06 | 13.27 | $13.19 | 33500 |
| 2023-02-03 | 13.23 | $13.63 | 19800 |
| 2023-02-02 | 13.09 | $13.45 | 22300 |
| 2023-02-01 | 12.97 | $13.21 | 57049 |
| 2023-01-31 | 12.87 | $12.74 | 16400 |
| 2023-01-30 | 12.85 | $12.70 | 19500 |
| 2023-01-27 | 12.84 | $12.95 | 29400 |
| 2023-01-26 | 12.76 | $12.93 | 20108 |
| 2023-01-25 | 12.68 | $12.65 | 102700 |
| 2023-01-24 | 12.65 | $12.57 | 33000 |
| 2023-01-23 | 12.62 | $12.53 | 37303 |
| 2023-01-20 | 12.59 | $12.61 | 32900 |
| 2023-01-19 | 12.54 | $12.54 | 46300 |
| 2023-01-18 | 12.49 | $12.63 | 76500 |
| 2023-01-17 | 12.42 | $12.58 | 36000 |
| 2023-01-13 | 12.34 | $12.42 | 32900 |
| 2023-01-12 | 12.28 | $12.43 | 25815 |
| 2023-01-11 | 12.21 | $12.34 | 46938 |
| 2023-01-10 | 12.14 | $12.32 | 57000 |
| 2023-01-09 | 12.06 | $12.27 | 37600 |
| 2023-01-06 | 11.98 | $12.18 | 48400 |
| 2023-01-05 | 11.90 | $12.09 | 25102 |
| 2023-01-04 | 11.83 | $12.15 | 33437 |
| 2023-01-03 | 11.73 | $11.79 | 51400 |
| 2022-12-30 | 11.69 | $11.56 | 16710 |
| 2022-12-29 | 11.70 | $11.71 | 34200 |
| 2022-12-28 | 11.67 | $11.48 | 28004 |
| 2022-12-27 | 11.68 | $11.58 | 19930 |
| 2022-12-23 | 11.67 | $11.48 | 28718 |
| 2022-12-22 | 11.68 | $11.41 | 44221 |
| 2022-12-21 | 11.70 | $11.54 | 37737 |
| 2022-12-20 | 11.70 | $11.39 | 33400 |
| 2022-12-19 | 11.73 | $11.36 | 47710 |
| 2022-12-16 | 11.76 | $11.30 | 30300 |
| 2022-12-15 | 11.82 | $11.49 | 16400 |
| 2022-12-14 | 11.83 | $11.72 | 39200 |
| 2022-12-13 | 11.80 | $11.74 | 43500 |
| 2022-12-12 | 11.76 | $11.44 | 28600 |
| 2022-12-09 | 11.77 | $11.54 | 31945 |
| 2022-12-08 | 11.76 | $11.51 | 39300 |
| 2022-12-07 | 11.76 | $11.47 | 21521 |
| 2022-12-06 | 11.75 | $11.53 | 75828 |
| 2022-12-05 | 11.73 | $11.62 | 39315 |
| 2022-12-02 | 11.68 | $11.76 | 54506 |
| 2022-12-01 | 11.59 | $11.70 | 27529 |
| 2022-11-30 | 11.50 | $11.45 | 54616 |
| 2022-11-29 | 11.44 | $11.30 | 137600 |
| 2022-11-28 | 11.40 | $11.20 | 41420 |
| 2022-11-25 | 11.37 | $11.51 | 27100 |
| 2022-11-23 | 11.27 | $11.38 | 42600 |
| 2022-11-22 | 11.17 | $11.35 | 61800 |
| 2022-11-21 | 11.07 | $11.12 | 29100 |
| 2022-11-18 | 10.99 | $10.97 | 40000 |
| 2022-11-17 | 10.92 | $11.03 | 43400 |
| 2022-11-16 | 10.83 | $10.98 | 31900 |
| 2022-11-15 | 10.73 | $11.24 | 91731 |
| 2022-11-14 | 10.55 | $11.35 | 28500 |
| 2022-11-11 | 10.33 | $11.43 | 74836 |
| 2022-11-10 | 10.04 | $10.79 | 89625 |
| 2022-11-09 | 9.85 | $10.24 | 302700 |
| 2022-11-08 | 9.73 | $10.23 | 79213 |
| 2022-11-07 | 9.60 | $10.03 | 91603 |
| 2022-11-04 | 9.49 | $9.91 | 50700 |
| 2022-11-03 | 9.38 | $9.50 | 58504 |
| 2022-11-02 | 9.35 | $9.60 | 70315 |
| 2022-11-01 | 9.28 | $9.63 | 84700 |
| 2022-10-31 | 9.20 | $9.53 | 46500 |
| 2022-10-28 | 9.13 | $9.62 | 29145 |
| 2022-10-27 | 9.03 | $9.60 | 116000 |
| 2022-10-26 | 8.91 | $9.56 | 123900 |
| 2022-10-25 | 8.79 | $9.36 | 279500 |
| 2022-10-24 | 8.69 | $9.03 | 90900 |
| 2022-10-21 | 8.64 | $9.01 | 72825 |
| 2022-10-20 | 8.59 | $8.85 | 142620 |
| 2022-10-19 | 8.57 | $8.89 | 155045 |
| 2022-10-18 | 8.54 | $8.97 | 276330 |
| 2022-10-17 | 8.49 | $8.80 | 312400 |
| 2022-10-14 | 8.47 | $8.45 | 358800 |
| 2022-10-13 | 8.52 | $8.59 | 465219 |
| 2022-10-12 | 8.55 | $8.31 | 294134 |
| 2022-10-11 | 8.65 | $8.29 | 382400 |
| 2022-10-10 | 8.77 | $8.48 | 162300 |
| 2022-10-07 | 8.87 | $8.71 | 117211 |
| 2022-10-06 | 8.94 | $8.78 | 88600 |
| 2022-10-05 | 9.01 | $9.06 | 103100 |
| 2022-10-04 | 9.04 | $9.36 | 259200 |
| 2022-10-03 | 9.00 | $8.82 | 87000 |
| 2022-09-30 | 9.08 | $8.65 | 230100 |
| 2022-09-29 | 9.21 | $8.65 | 237912 |
| 2022-09-28 | 9.36 | $9.07 | 140110 |
| 2022-09-27 | 9.45 | $8.96 | 159300 |
| 2022-09-26 | 9.57 | $8.99 | 115400 |
| 2022-09-23 | 9.71 | $9.15 | 95200 |
| 2022-09-22 | 9.84 | $9.56 | 81322 |
| 2022-09-21 | 9.91 | $9.74 | 79712 |
| 2022-09-20 | 9.95 | $9.90 | 86900 |
| 2022-09-19 | 9.95 | $10.05 | 146500 |
| 2022-09-16 | 9.93 | $10.01 | 57200 |
| 2022-09-15 | 9.92 | $10.02 | 57000 |
| 2022-09-14 | 9.90 | $9.97 | 21047 |
| 2022-09-13 | 9.89 | $9.91 | 46723 |
| 2022-09-12 | 9.88 | $10.32 | 78620 |
| 2022-09-09 | 9.79 | $10.11 | 35830 |
| 2022-09-08 | 9.74 | $9.83 | 78542 |
| 2022-09-07 | 9.73 | $9.69 | 96743 |
| 2022-09-06 | 9.75 | $9.49 | 83245 |
| 2022-09-02 | 9.82 | $9.53 | 116500 |
| 2022-09-01 | 9.88 | $9.52 | 155900 |
| 2022-08-31 | 9.97 | $9.59 | 695328 |
| 2022-08-30 | 10.05 | $9.64 | 569933 |
| 2022-08-29 | 10.13 | $9.82 | 64005 |
| 2022-08-26 | 10.19 | $9.73 | 37748 |
| 2022-08-25 | 10.28 | $10.02 | 63700 |
| 2022-08-24 | 10.32 | $9.82 | 68721 |
| 2022-08-23 | 10.41 | $9.90 | 53615 |
| 2022-08-22 | 10.49 | $9.86 | 45900 |
| 2022-08-19 | 10.59 | $10.03 | 35320 |
| 2022-08-18 | 10.68 | $10.18 | 66700 |
| 2022-08-17 | 10.74 | $10.30 | 57100 |
| 2022-08-16 | 10.78 | $10.73 | 37900 |
| 2022-08-15 | 10.74 | $10.80 | 39500 |
| 2022-08-12 | 10.68 | $11.00 | 23539 |
| 2022-08-11 | 10.55 | $10.85 | 36300 |
| 2022-08-10 | 10.44 | $10.81 | 37425 |
| 2022-08-09 | 10.32 | $10.40 | 116227 |
| 2022-08-08 | 10.26 | $10.39 | 66430 |
| 2022-08-05 | 10.19 | $10.41 | 57446 |
| 2022-08-04 | 10.11 | $10.57 | 68434 |
| 2022-08-03 | 9.98 | $10.38 | 71300 |
| 2022-08-02 | 9.86 | $10.18 | 110900 |
| 2022-08-01 | 9.76 | $10.26 | 73025 |
| 2022-07-29 | 9.64 | $10.28 | 40100 |
| 2022-07-28 | 9.48 | $10.06 | 83000 |
| 2022-07-27 | 9.35 | $10.00 | 59500 |
| 2022-07-26 | 9.21 | $9.83 | 73500 |
| 2022-07-25 | 9.08 | $9.56 | 163600 |
| 2022-07-22 | 8.98 | $9.31 | 58702 |
| 2022-07-21 | 8.93 | $9.37 | 70247 |
| 2022-07-20 | 8.86 | $9.14 | 147909 |
| 2022-07-19 | 8.82 | $9.26 | 217816 |
| 2022-07-18 | 8.75 | $8.91 | 100000 |
| 2022-07-15 | 8.75 | $8.81 | 106100 |
| 2022-07-14 | 8.77 | $8.64 | 110104 |
| 2022-07-13 | 8.83 | $8.86 | 97800 |
| 2022-07-12 | 8.86 | $8.92 | 207100 |
| 2022-07-11 | 8.88 | $8.74 | 260200 |
| 2022-07-08 | 8.94 | $8.98 | 124720 |
| 2022-07-07 | 8.96 | $8.79 | 172712 |
| 2022-07-06 | 9.03 | $8.66 | 226519 |
| 2022-07-05 | 9.14 | $8.91 | 120320 |
| 2022-07-01 | 9.21 | $9.16 | 116400 |
| 2022-06-30 | 9.24 | $9.19 | 64400 |
| 2022-06-29 | 9.28 | $9.27 | 84100 |
| 2022-06-28 | 9.30 | $9.46 | 147535 |
| 2022-06-27 | 9.29 | $9.51 | 146600 |
| 2022-06-24 | 9.27 | $9.44 | 141528 |
| 2022-06-23 | 9.26 | $8.96 | 142700 |
| 2022-06-22 | 9.35 | $9.11 | 236400 |
| 2022-06-21 | 9.43 | $9.21 | 138040 |
| 2022-06-17 | 9.50 | $9.23 | 96000 |
| 2022-06-16 | 9.57 | $9.18 | 141300 |
| 2022-06-15 | 9.68 | $9.53 | 199930 |
| 2022-06-14 | 9.72 | $9.12 | 158800 |
| 2022-06-13 | 9.86 | $8.98 | 146500 |
| 2022-06-10 | 10.04 | $9.71 | 61800 |
| 2022-06-09 | 10.11 | $9.93 | 42628 |
| 2022-06-08 | 10.14 | $10.07 | 63444 |
| 2022-06-07 | 10.14 | $10.44 | 261444 |
| 2022-06-06 | 10.07 | $10.31 | 74240 |
| 2022-06-03 | 10.01 | $10.29 | 42606 |
| 2022-06-02 | 9.94 | $10.42 | 112504 |
| 2022-06-01 | 9.84 | $10.19 | 125146 |
| 2022-05-31 | 9.77 | $10.24 | 119300 |
| 2022-05-27 | 9.67 | $10.29 | 47415 |
| 2022-05-26 | 9.56 | $10.13 | 70031 |
| 2022-05-25 | 9.46 | $9.89 | 166100 |
| 2022-05-24 | 9.39 | $9.91 | 207000 |
| 2022-05-23 | 9.31 | $9.81 | 608900 |
| 2022-05-20 | 9.24 | $9.38 | 71536 |
| 2022-05-19 | 9.25 | $9.42 | 109308 |
| 2022-05-18 | 9.26 | $9.84 | 57138 |
| 2022-05-17 | 9.18 | $9.85 | 156900 |
| 2022-05-16 | 9.09 | $9.40 | 111800 |
| 2022-05-13 | 9.08 | $9.39 | 161800 |
| 2022-05-12 | 9.08 | $9.07 | 122800 |
| 2022-05-11 | 9.15 | $9.16 | 181700 |
| 2022-05-10 | 9.21 | $9.10 | 269934 |
| 2022-05-09 | 9.30 | $9.10 | 266700 |
| 2022-05-06 | 9.41 | $9.49 | 132439 |
| 2022-05-05 | 9.45 | $9.51 | 143329 |
| 2022-05-04 | 9.50 | $9.76 | 75000 |
| 2022-05-03 | 9.51 | $9.55 | 239000 |
| 2022-05-02 | 9.57 | $9.43 | 190200 |
| 2022-04-29 | 9.66 | $9.52 | 105649 |
| 2022-04-28 | 9.76 | $9.49 | 167035 |
| 2022-04-27 | 9.88 | $9.34 | 168226 |
| 2022-04-26 | 10.05 | $9.43 | 277000 |
| 2022-04-25 | 10.24 | $9.70 | 146817 |
| 2022-04-22 | 10.40 | $9.80 | 77349 |
| 2022-04-21 | 10.57 | $10.06 | 102337 |
| 2022-04-20 | 10.71 | $10.32 | 72737 |
| 2022-04-19 | 10.82 | $10.28 | 154100 |
| 2022-04-18 | 10.96 | $10.49 | 66900 |
| 2022-04-14 | 11.08 | $11.00 | 48946 |
| 2022-04-13 | 11.11 | $10.90 | 77940 |
| 2022-04-12 | 11.16 | $11.00 | 274646 |
| 2022-04-11 | 11.21 | $11.17 | 711800 |
| 2022-04-08 | 11.23 | $11.10 | 65413 |
| 2022-04-07 | 11.26 | $11.09 | 62800 |
| 2022-04-06 | 11.30 | $10.96 | 57700 |
| 2022-04-05 | 11.38 | $11.37 | 66133 |
| 2022-04-04 | 11.39 | $11.83 | 55400 |
| 2022-04-01 | 11.30 | $11.69 | 61532 |
| 2022-03-31 | 11.22 | $11.51 | 68521 |
| 2022-03-30 | 11.17 | $11.73 | 46337 |
| 2022-03-29 | 11.07 | $11.84 | 127100 |
| 2022-03-28 | 10.93 | $11.20 | 88100 |
| 2022-03-25 | 10.90 | $11.26 | 48741 |
| 2022-03-24 | 10.85 | $11.30 | 39925 |
| 2022-03-23 | 10.79 | $11.29 | 72530 |
| 2022-03-22 | 10.73 | $11.51 | 223100 |
| 2022-03-21 | 10.61 | $11.37 | 57900 |
| 2022-03-18 | 10.51 | $11.37 | 63400 |
| 2022-03-17 | 10.39 | $11.15 | 81700 |
| 2022-03-16 | 10.31 | $11.09 | 64600 |
| 2022-03-15 | 10.22 | $10.45 | 329432 |
| 2022-03-14 | 10.27 | $10.53 | 185008 |
| 2022-03-11 | 10.30 | $10.35 | 116100 |
| 2022-03-10 | 10.39 | $10.22 | 259000 |
| 2022-03-09 | 10.52 | $10.49 | 304000 |
| 2022-03-08 | 10.62 | $9.89 | 193500 |
| 2022-03-07 | 10.87 | $9.57 | 122600 |
| 2022-03-04 | 11.23 | $10.21 | 97928 |
| 2022-03-03 | 11.52 | $11.08 | 139913 |
| 2022-03-02 | 11.67 | $11.27 | 108600 |
| 2022-03-01 | 11.81 | $11.15 | 186700 |
| 2022-02-28 | 12.00 | $11.57 | 113343 |
| 2022-02-25 | 12.13 | $11.95 | 100625 |
| 2022-02-24 | 12.21 | $11.60 | 142034 |
| 2022-02-23 | 12.37 | $11.94 | 92000 |
| 2022-02-22 | 12.49 | $12.01 | 110400 |
| 2022-02-18 | 12.62 | $12.61 | 127627 |
| 2022-02-17 | 12.64 | $12.63 | 290300 |
| 2022-02-16 | 12.67 | $12.93 | 53100 |
| 2022-02-15 | 12.63 | $12.75 | 54924 |
| 2022-02-14 | 12.63 | $12.53 | 78701 |
| 2022-02-11 | 12.67 | $12.84 | 77538 |
| 2022-02-10 | 12.66 | $13.04 | 50400 |
| 2022-02-09 | 12.60 | $13.04 | 620000 |
| 2022-02-08 | 12.54 | $12.59 | 1.7M |
| 2022-02-07 | 12.57 | $12.29 | 822449 |
| 2022-02-04 | 12.66 | $12.14 | 1.3M |
| 2022-02-03 | 12.80 | $11.96 | 768100 |
| 2022-02-02 | 13.00 | $12.31 | 591000 |
| 2022-02-01 | 13.16 | $13.01 | 890539 |
| 2022-01-31 | 13.20 | $12.95 | 1.2M |
| 2022-01-28 | 13.26 | $12.91 | 100612 |
| 2022-01-27 | 13.34 | $12.92 | 796800 |
| 2022-01-26 | 13.43 | $13.03 | 102700 |
| 2022-01-25 | 13.51 | $12.95 | 64511 |
| 2022-01-24 | 13.61 | $13.02 | 99200 |
| 2022-01-21 | 13.72 | $13.59 | 46423 |
| 2022-01-20 | 13.73 | $13.79 | 106413 |
| 2022-01-19 | 13.69 | $13.71 | 76746 |
| 2022-01-18 | 13.67 | $13.76 | 69900 |
| 2022-01-14 | 13.63 | $13.77 | 28032 |
| 2022-01-13 | 13.57 | $13.86 | 52700 |
| 2022-01-12 | 13.49 | $13.68 | 45000 |
| 2022-01-11 | 13.44 | $13.53 | 30600 |
| 2022-01-10 | 13.41 | $13.43 | 86017 |
| 2022-01-07 | 13.39 | $13.82 | 41406 |
| 2022-01-06 | 13.28 | $13.64 | 44524 |
| 2022-01-05 | 13.20 | $13.33 | 88928 |
| 2022-01-04 | 13.17 | $13.43 | 41529 |
| 2022-01-03 | 13.11 | $13.32 | 43836 |
| 2021-12-31 | 13.06 | $13.32 | 24611 |
| 2021-12-30 | 13.01 | $13.32 | 27907 |
| 2021-12-29 | 12.95 | $13.40 | 49312 |
| 2021-12-28 | 12.87 | $13.36 | 48800 |
| 2021-12-27 | 12.78 | $13.29 | 50600 |
| 2021-12-23 | 12.69 | $13.20 | 97600 |
| 2021-12-22 | 12.60 | $12.97 | 99320 |
| 2021-12-21 | 12.56 | $12.88 | 122100 |
| 2021-12-20 | 12.52 | $12.52 | 117205 |
| 2021-12-17 | 12.56 | $12.68 | 54925 |
| 2021-12-16 | 12.58 | $12.89 | 84125 |
| 2021-12-15 | 12.55 | $12.57 | 535100 |
| 2021-12-14 | 12.59 | $12.65 | 188600 |
| 2021-12-13 | 12.62 | $12.60 | 65141 |
| 2021-12-10 | 12.67 | $12.83 | 98336 |
| 2021-12-09 | 12.67 | $12.86 | 99500 |
| 2021-12-08 | 12.68 | $13.09 | 39300 |
| 2021-12-07 | 12.64 | $12.89 | 142901 |
| 2021-12-06 | 12.64 | $12.80 | 117100 |
| 2021-12-03 | 12.66 | $12.55 | 64700 |
| 2021-12-02 | 12.74 | $12.76 | 111100 |
| 2021-12-01 | 12.79 | $12.47 | 138040 |
| 2021-11-30 | 12.92 | $12.38 | 244100 |
| 2021-11-29 | 13.08 | $12.39 | 126000 |
| 2021-11-26 | 13.27 | $12.35 | 60923 |
| 2021-11-24 | 13.50 | $12.77 | 59344 |
| 2021-11-23 | 13.69 | $12.65 | 96301 |
| 2021-11-22 | 13.93 | $12.72 | 732200 |
| 2021-11-19 | 14.19 | $13.42 | 66741 |
| 2021-11-18 | 14.34 | $13.83 | 91900 |
| 2021-11-17 | 14.44 | $14.27 | 66311 |
| 2021-11-16 | 14.46 | $14.24 | 74800 |
| 2021-11-15 | 14.48 | $14.33 | 44900 |
| 2021-11-12 | 14.49 | $14.37 | 22600 |
| 2021-11-11 | 14.49 | $14.25 | 66100 |
| 2021-11-10 | 14.51 | $14.29 | 55000 |
| 2021-11-09 | 14.53 | $14.33 | 32726 |
| 2021-11-08 | 14.54 | $14.33 | 44300 |
| 2021-11-05 | 14.55 | $14.29 | 46300 |
| 2021-11-04 | 14.57 | $14.36 | 92000 |
| 2021-11-03 | 14.57 | $14.73 | 74300 |
| 2021-11-02 | 14.50 | $14.56 | 51400 |
| 2021-11-01 | 14.45 | $14.66 | 45135 |
| 2021-10-29 | 14.36 | $14.42 | 44632 |
| 2021-10-28 | 14.32 | $14.44 | 23700 |
| 2021-10-27 | 14.25 | $14.47 | 50308 |
| 2021-10-26 | 14.17 | $14.51 | 56400 |
| 2021-10-25 | 14.07 | $14.28 | 32900 |
| 2021-10-22 | 14.00 | $14.25 | 37648 |
| 2021-10-21 | 13.92 | $14.28 | 34900 |
| 2021-10-20 | 13.82 | $14.14 | 44945 |
| 2021-10-19 | 13.73 | $14.01 | 36100 |
| 2021-10-18 | 13.66 | $13.92 | 37412 |
| 2021-10-15 | 13.59 | $14.05 | 68549 |
| 2021-10-14 | 13.48 | $13.97 | 46814 |
| 2021-10-13 | 13.38 | $13.57 | 38000 |
| 2021-10-12 | 13.34 | $13.43 | 25800 |
| 2021-10-11 | 13.32 | $13.43 | 46200 |
| 2021-10-08 | 13.30 | $13.59 | 25943 |
| 2021-10-07 | 13.25 | $13.50 | 71714 |
| 2021-10-06 | 13.20 | $13.20 | 35000 |
| 2021-10-05 | 13.21 | $13.31 | 58200 |
| 2021-10-04 | 13.20 | $13.09 | 27912 |
| 2021-10-01 | 13.24 | $13.29 | 48200 |
| 2021-09-30 | 13.24 | $13.25 | 63900 |
| 2021-09-29 | 13.25 | $13.34 | 41637 |
| 2021-09-28 | 13.24 | $13.29 | 46700 |
| 2021-09-27 | 13.24 | $13.35 | 32600 |
| 2021-09-24 | 13.23 | $13.10 | 33818 |
| 2021-09-23 | 13.27 | $13.11 | 42603 |
| 2021-09-22 | 13.32 | $12.96 | 51806 |
| 2021-09-21 | 13.40 | $12.77 | 104300 |
| 2021-09-20 | 13.54 | $12.69 | 64500 |
| 2021-09-17 | 13.72 | $13.40 | 38625 |
| 2021-09-16 | 13.78 | $13.67 | 72600 |
| 2021-09-15 | 13.79 | $13.71 | 29300 |
| 2021-09-14 | 13.80 | $13.67 | 36936 |
| 2021-09-13 | 13.81 | $13.70 | 33000 |
| 2021-09-10 | 13.81 | $13.66 | 38022 |
| 2021-09-09 | 13.83 | $13.71 | 44300 |
| 2021-09-08 | 13.84 | $13.60 | 77536 |
| 2021-09-07 | 13.86 | $13.77 | 48324 |
| 2021-09-03 | 13.86 | $13.71 | 44323 |
| 2021-09-02 | 13.87 | $13.87 | 97900 |
| 2021-09-01 | 13.84 | $13.92 | 137217 |
| 2021-08-31 | 13.80 | $13.62 | 56600 |
| 2021-08-30 | 13.81 | $13.67 | 52800 |
| 2021-08-27 | 13.82 | $13.89 | 33048 |
| 2021-08-26 | 13.77 | $13.69 | 32422 |
| 2021-08-25 | 13.76 | $13.82 | 21400 |
| 2021-08-24 | 13.72 | $13.64 | 59800 |
| 2021-08-23 | 13.71 | $13.70 | 16900 |
| 2021-08-20 | 13.69 | $13.61 | 60305 |
| 2021-08-19 | 13.67 | $13.58 | 72137 |
| 2021-08-18 | 13.66 | $13.79 | 62836 |
| 2021-08-17 | 13.61 | $13.65 | 37400 |
| 2021-08-16 | 13.57 | $13.75 | 131607 |
| 2021-08-13 | 13.50 | $13.79 | 137000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.36
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.31
Average
12.78
Maximum
18.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 18.36 | $18.58 | 28632 |
| 2026-08-10 | 18.23 | $18.54 | 35302 |
| 2026-08-07 | 18.08 | $18.56 | 24800 |
| 2026-08-06 | 17.89 | $18.16 | 36800 |
| 2026-08-05 | 17.78 | $18.30 | 43704 |
| 2026-08-04 | 17.61 | $18.03 | 93400 |
| 2026-08-03 | 17.47 | $17.71 | 48200 |
| 2026-07-31 | 17.41 | $17.53 | 60700 |
| 2026-07-30 | 17.40 | $17.76 | 80424 |
| 2026-07-29 | 17.31 | $17.08 | 44904 |
| 2026-07-28 | 17.41 | $17.24 | 49400 |
| 2026-07-27 | 17.49 | $17.18 | 83900 |
| 2026-07-24 | 17.61 | $17.17 | 30900 |
| 2026-07-23 | 17.75 | $16.82 | 44501 |
| 2026-07-22 | 18.03 | $17.13 | 33905 |
| 2026-07-21 | 18.27 | $17.43 | 42300 |
| 2026-07-20 | 18.46 | $18.00 | 40300 |
| 2026-07-17 | 18.50 | $18.11 | 47623 |
| 2026-07-16 | 18.51 | $18.42 | 32600 |
| 2026-07-15 | 18.41 | $18.58 | 37800 |
| 2026-07-14 | 18.23 | $18.35 | 39400 |
| 2026-07-13 | 18.08 | $17.85 | 41300 |
| 2026-07-10 | 18.04 | $17.97 | 26100 |
| 2026-07-09 | 17.95 | $17.73 | 65826 |
| 2026-07-08 | 17.91 | $17.88 | 76500 |
| 2026-07-07 | 17.80 | $18.22 | 58500 |
| 2026-07-06 | 17.55 | $18.42 | 619202 |
| 2026-07-02 | 17.18 | $17.84 | 267831 |
| 2026-07-01 | 16.91 | $17.22 | 48800 |
| 2026-06-30 | 16.77 | $17.23 | 31539 |
| 2026-06-29 | 16.59 | $17.13 | 91300 |
| 2026-06-26 | 16.41 | $16.73 | 60700 |
| 2026-06-25 | 16.32 | $16.82 | 47401 |
| 2026-06-24 | 16.17 | $16.06 | 41000 |
| 2026-06-23 | 16.24 | $16.29 | 36900 |
| 2026-06-22 | 16.25 | $16.26 | 54100 |
| 2026-06-18 | 16.27 | $16.43 | 80100 |
| 2026-06-17 | 16.25 | $16.34 | 61700 |
| 2026-06-16 | 16.25 | $16.55 | 31400 |
| 2026-06-15 | 16.19 | $16.49 | 75900 |
| 2026-06-12 | 16.13 | $16.36 | 35403 |
| 2026-06-11 | 16.11 | $16.20 | 64000 |
| 2026-06-10 | 16.13 | $15.78 | 33000 |
| 2026-06-09 | 16.30 | $16.27 | 56800 |
| 2026-06-08 | 16.35 | $16.31 | 80716 |
| 2026-06-05 | 16.39 | $16.34 | 63800 |
| 2026-06-04 | 16.44 | $16.64 | 110900 |
| 2026-06-03 | 16.41 | $16.32 | 1.1M |
| 2026-06-02 | 16.47 | $16.46 | 1.6M |
| 2026-06-01 | 16.51 | $16.33 | 134716 |
| 2026-05-29 | 16.59 | $16.25 | 209800 |
| 2026-05-28 | 16.71 | $15.96 | 165200 |
| 2026-05-27 | 16.96 | $16.30 | 72200 |
| 2026-05-26 | 17.14 | $16.61 | 366100 |
| 2026-05-22 | 17.27 | $16.11 | 529900 |
| 2026-05-21 | 17.57 | $17.47 | 111600 |
| 2026-05-20 | 17.50 | $17.27 | 333800 |
| 2026-05-19 | 17.48 | $17.01 | 1.2M |
| 2026-05-18 | 17.52 | $17.38 | 194100 |
| 2026-05-15 | 17.44 | $17.15 | 29102 |
| 2026-05-14 | 17.41 | $17.43 | 26842 |
| 2026-05-13 | 17.28 | $17.38 | 52200 |
| 2026-05-12 | 17.12 | $17.06 | 234600 |
| 2026-05-11 | 17.03 | $17.18 | 36900 |
| 2026-05-08 | 16.86 | $17.17 | 43700 |
| 2026-05-07 | 16.66 | $16.69 | 56100 |
| 2026-05-06 | 16.55 | $16.94 | 25800 |
| 2026-05-05 | 16.34 | $16.31 | 34700 |
| 2026-05-04 | 16.28 | $16.15 | 45935 |
| 2026-05-01 | 16.25 | $16.50 | 23702 |
| 2026-04-30 | 16.09 | $16.36 | 44900 |
| 2026-04-29 | 15.94 | $15.74 | 29700 |
| 2026-04-28 | 15.95 | $15.52 | 35042 |
| 2026-04-27 | 16.04 | $15.64 | 42939 |
| 2026-04-24 | 16.09 | $15.80 | 30419 |
| 2026-04-23 | 16.10 | $15.66 | 73100 |
| 2026-04-22 | 16.16 | $16.11 | 52502 |
| 2026-04-21 | 16.08 | $16.03 | 63400 |
| 2026-04-20 | 16.00 | $16.31 | 32317 |
| 2026-04-17 | 15.81 | $16.00 | 58900 |
| 2026-04-16 | 15.67 | $15.71 | 38900 |
| 2026-04-15 | 15.59 | $15.80 | 47900 |
| 2026-04-14 | 15.46 | $15.67 | 41929 |
| 2026-04-13 | 15.34 | $15.98 | 81021 |
| 2026-04-10 | 15.10 | $15.65 | 75900 |
| 2026-04-09 | 14.91 | $15.37 | 232600 |
| 2026-04-08 | 14.76 | $15.62 | 32610 |
| 2026-04-07 | 14.52 | $14.78 | 156144 |
| 2026-04-06 | 14.48 | $15.08 | 78300 |
| 2026-04-02 | 14.35 | $14.94 | 78400 |
| 2026-04-01 | 14.24 | $15.06 | 50305 |
| 2026-03-31 | 14.08 | $14.73 | 100900 |
| 2026-03-30 | 14.00 | $14.33 | 101322 |
| 2026-03-27 | 14.04 | $14.20 | 93427 |
| 2026-03-26 | 14.14 | $14.48 | 94500 |
| 2026-03-25 | 14.18 | $14.71 | 119638 |
| 2026-03-24 | 14.17 | $14.45 | 115733 |
| 2026-03-23 | 14.26 | $14.52 | 146247 |
| 2026-03-20 | 14.35 | $13.94 | 117532 |
| 2026-03-19 | 14.66 | $14.46 | 91500 |
| 2026-03-18 | 14.88 | $14.70 | 58320 |
| 2026-03-17 | 15.08 | $15.06 | 81900 |
| 2026-03-16 | 15.23 | $15.03 | 100845 |
| 2026-03-13 | 15.43 | $14.94 | 53615 |
| 2026-03-12 | 15.70 | $15.39 | 133106 |
| 2026-03-11 | 15.90 | $15.70 | 444703 |
| 2026-03-10 | 16.05 | $15.83 | 87239 |
| 2026-03-09 | 16.20 | $16.05 | 143900 |
| 2026-03-06 | 16.32 | $16.23 | 72800 |
| 2026-03-05 | 16.40 | $16.27 | 92721 |
| 2026-03-04 | 16.49 | $16.46 | 62100 |
| 2026-03-03 | 16.55 | $16.24 | 95203 |
| 2026-03-02 | 16.69 | $16.48 | 86400 |
| 2026-02-27 | 16.79 | $16.95 | 48509 |
| 2026-02-26 | 16.76 | $16.98 | 110000 |
| 2026-02-25 | 16.71 | $16.80 | 37508 |
| 2026-02-24 | 16.71 | $16.60 | 40400 |
| 2026-02-23 | 16.77 | $16.59 | 56300 |
| 2026-02-20 | 16.86 | $17.00 | 36100 |
| 2026-02-19 | 16.82 | $16.87 | 56333 |
| 2026-02-18 | 16.83 | $17.00 | 54800 |
| 2026-02-17 | 16.79 | $16.65 | 68810 |
| 2026-02-13 | 16.86 | $16.60 | 177900 |
| 2026-02-12 | 16.95 | $16.47 | 46400 |
| 2026-02-11 | 17.11 | $16.45 | 58200 |
| 2026-02-10 | 17.30 | $17.06 | 149000 |
| 2026-02-09 | 17.34 | $17.67 | 45600 |
| 2026-02-06 | 17.19 | $17.22 | 55100 |
| 2026-02-05 | 17.15 | $16.99 | 285713 |
| 2026-02-04 | 17.16 | $17.22 | 71249 |
| 2026-02-03 | 17.10 | $17.23 | 69435 |
| 2026-02-02 | 17.01 | $16.77 | 39401 |
| 2026-01-30 | 17.05 | $16.65 | 31300 |
| 2026-01-29 | 17.13 | $16.80 | 79700 |
| 2026-01-28 | 17.17 | $16.62 | 64800 |
| 2026-01-27 | 17.28 | $17.55 | 35723 |
| 2026-01-26 | 17.10 | $16.97 | 53434 |
| 2026-01-23 | 17.07 | $17.12 | 25700 |
| 2026-01-22 | 16.97 | $17.00 | 30800 |
| 2026-01-21 | 16.87 | $16.74 | 85118 |
| 2026-01-20 | 16.84 | $16.55 | 68334 |
| 2026-01-16 | 16.85 | $16.91 | 38100 |
| 2026-01-15 | 16.73 | $16.70 | 70504 |
| 2026-01-14 | 16.66 | $16.77 | 40400 |
| 2026-01-13 | 16.53 | $16.59 | 31600 |
| 2026-01-12 | 16.43 | $16.27 | 36600 |
| 2026-01-09 | 16.40 | $16.20 | 32900 |
| 2026-01-08 | 16.38 | $16.18 | 53900 |
| 2026-01-07 | 16.35 | $16.33 | 157649 |
| 2026-01-06 | 16.27 | $16.26 | 43543 |
| 2026-01-05 | 16.17 | $16.56 | 41700 |
| 2026-01-02 | 15.96 | $15.76 | 88834 |
| 2025-12-31 | 15.94 | $15.62 | 23314 |
| 2025-12-30 | 15.96 | $15.65 | 129100 |
| 2025-12-29 | 15.96 | $15.67 | 46900 |
| 2025-12-26 | 15.95 | $15.86 | 16228 |
| 2025-12-24 | 15.86 | $15.88 | 25000 |
| 2025-12-23 | 15.75 | $15.85 | 27600 |
| 2025-12-22 | 15.61 | $15.77 | 34800 |
| 2025-12-19 | 15.46 | $15.61 | 43300 |
| 2025-12-18 | 15.32 | $15.50 | 26333 |
| 2025-12-17 | 15.17 | $15.07 | 53703 |
| 2025-12-16 | 15.13 | $15.10 | 49248 |
| 2025-12-15 | 15.05 | $15.24 | 37500 |
| 2025-12-12 | 14.92 | $15.13 | 48800 |
| 2025-12-11 | 14.78 | $15.23 | 510510 |
| 2025-12-10 | 14.58 | $14.80 | 29007 |
| 2025-12-09 | 14.46 | $14.63 | 59346 |
| 2025-12-08 | 14.37 | $14.39 | 42309 |
| 2025-12-05 | 14.33 | $14.36 | 28448 |
| 2025-12-04 | 14.30 | $14.14 | 58632 |
| 2025-12-03 | 14.32 | $14.12 | 37541 |
| 2025-12-02 | 14.35 | $14.29 | 120823 |
| 2025-12-01 | 14.33 | $14.18 | 44247 |
| 2025-11-28 | 14.34 | $14.25 | 38831 |
| 2025-11-26 | 14.32 | $14.21 | 31611 |
| 2025-11-25 | 14.31 | $14.11 | 49800 |
| 2025-11-24 | 14.33 | $13.79 | 72718 |
| 2025-11-21 | 14.45 | $14.51 | 70722 |
| 2025-11-20 | 14.36 | $14.09 | 84800 |
| 2025-11-19 | 14.38 | $14.25 | 46023 |
| 2025-11-18 | 14.35 | $14.00 | 34241 |
| 2025-11-17 | 14.39 | $14.28 | 34318 |
| 2025-11-14 | 14.34 | $14.42 | 23322 |
| 2025-11-13 | 14.23 | $14.78 | 25500 |
| 2025-11-12 | 13.99 | $14.54 | 22020 |
| 2025-11-11 | 13.75 | $14.42 | 33120 |
| 2025-11-10 | 13.51 | $13.94 | 63636 |
| 2025-11-07 | 13.36 | $13.63 | 57000 |
| 2025-11-06 | 13.28 | $13.40 | 86600 |
| 2025-11-05 | 13.26 | $13.37 | 39513 |
| 2025-11-04 | 13.24 | $13.20 | 53533 |
| 2025-11-03 | 13.27 | $13.38 | 43727 |
| 2025-10-31 | 13.26 | $13.43 | 75432 |
| 2025-10-30 | 13.23 | $13.45 | 59646 |
| 2025-10-29 | 13.19 | $13.28 | 57448 |
| 2025-10-28 | 13.19 | $13.31 | 38003 |
| 2025-10-27 | 13.20 | $13.32 | 44507 |
| 2025-10-24 | 13.20 | $13.36 | 45500 |
| 2025-10-23 | 13.19 | $13.25 | 57631 |
| 2025-10-22 | 13.23 | $13.14 | 59724 |
| 2025-10-21 | 13.30 | $13.14 | 71911 |
| 2025-10-20 | 13.40 | $13.35 | 125418 |
| 2025-10-17 | 13.46 | $13.34 | 121535 |
| 2025-10-16 | 13.53 | $13.52 | 79143 |
| 2025-10-15 | 13.57 | $13.46 | 565146 |
| 2025-10-14 | 13.63 | $13.29 | 851106 |
| 2025-10-13 | 13.76 | $13.84 | 42000 |
| 2025-10-10 | 13.76 | $13.92 | 33800 |
| 2025-10-09 | 13.72 | $13.81 | 60749 |
| 2025-10-08 | 13.72 | $13.90 | 50400 |
| 2025-10-07 | 13.68 | $13.88 | 48300 |
| 2025-10-06 | 13.65 | $13.94 | 35716 |
| 2025-10-03 | 13.60 | $13.83 | 105700 |
| 2025-10-02 | 13.57 | $13.86 | 46700 |
| 2025-10-01 | 13.53 | $13.79 | 51100 |
| 2025-09-30 | 13.50 | $13.83 | 44718 |
| 2025-09-29 | 13.47 | $13.57 | 44436 |
| 2025-09-26 | 13.51 | $13.42 | 38036 |
| 2025-09-25 | 13.61 | $13.32 | 65000 |
| 2025-09-24 | 13.77 | $13.51 | 31944 |
| 2025-09-23 | 13.91 | $13.80 | 124831 |
| 2025-09-22 | 13.99 | $13.74 | 54700 |
| 2025-09-19 | 14.11 | $13.92 | 48400 |
| 2025-09-18 | 14.20 | $13.87 | 200109 |
| 2025-09-17 | 14.33 | $14.10 | 64207 |
| 2025-09-16 | 14.41 | $14.25 | 34638 |
| 2025-09-15 | 14.46 | $14.49 | 26000 |
| 2025-09-12 | 14.45 | $14.44 | 31525 |
| 2025-09-11 | 14.45 | $14.57 | 31315 |
| 2025-09-10 | 14.40 | $14.45 | 28300 |
| 2025-09-09 | 14.38 | $14.40 | 35743 |
| 2025-09-08 | 14.38 | $14.40 | 36300 |
| 2025-09-05 | 14.37 | $14.28 | 23943 |
| 2025-09-04 | 14.39 | $14.19 | 35000 |
| 2025-09-03 | 14.45 | $14.05 | 23600 |
| 2025-09-02 | 14.56 | $14.16 | 31300 |
| 2025-08-29 | 14.66 | $14.38 | 85326 |
| 2025-08-28 | 14.71 | $14.59 | 98500 |
| 2025-08-27 | 14.70 | $14.58 | 33613 |
| 2025-08-26 | 14.69 | $14.65 | 31400 |
| 2025-08-25 | 14.65 | $14.74 | 27434 |
| 2025-08-22 | 14.56 | $14.79 | 45724 |
| 2025-08-21 | 14.44 | $14.43 | 65107 |
| 2025-08-20 | 14.39 | $14.48 | 32700 |
| 2025-08-19 | 14.32 | $14.46 | 26700 |
| 2025-08-18 | 14.24 | $14.21 | 222440 |
| 2025-08-15 | 14.22 | $14.29 | 858700 |
| 2025-08-14 | 14.16 | $14.12 | 87434 |
| 2025-08-13 | 14.14 | $14.31 | 30000 |
| 2025-08-12 | 14.06 | $14.33 | 126422 |
| 2025-08-11 | 13.94 | $14.23 | 118616 |
| 2025-08-08 | 13.83 | $14.15 | 29100 |
| 2025-08-07 | 13.73 | $14.04 | 238531 |
| 2025-08-06 | 13.63 | $13.65 | 39020 |
| 2025-08-05 | 13.63 | $13.57 | 33829 |
| 2025-08-04 | 13.67 | $13.49 | 40642 |
| 2025-08-01 | 13.73 | $13.33 | 75100 |
| 2025-07-31 | 13.86 | $13.48 | 132805 |
| 2025-07-30 | 13.96 | $13.64 | 397900 |
| 2025-07-29 | 14.04 | $13.63 | 615214 |
| 2025-07-28 | 14.13 | $13.71 | 101800 |
| 2025-07-25 | 14.22 | $14.11 | 78817 |
| 2025-07-24 | 14.19 | $14.17 | 54500 |
| 2025-07-23 | 14.13 | $14.32 | 71500 |
| 2025-07-22 | 14.00 | $14.01 | 47900 |
| 2025-07-21 | 13.94 | $14.05 | 68906 |
| 2025-07-18 | 13.86 | $13.77 | 43800 |
| 2025-07-17 | 13.83 | $13.59 | 1.1M |
| 2025-07-16 | 13.86 | $13.71 | 67400 |
| 2025-07-15 | 13.85 | $13.74 | 860300 |
| 2025-07-14 | 13.82 | $13.77 | 205602 |
| 2025-07-11 | 13.78 | $13.80 | 71500 |
| 2025-07-10 | 13.71 | $13.75 | 250700 |
| 2025-07-09 | 13.64 | $13.68 | 196900 |
| 2025-07-08 | 13.56 | $13.69 | 572409 |
| 2025-07-07 | 13.47 | $13.49 | 259000 |
| 2025-07-03 | 13.42 | $13.52 | 113800 |
| 2025-07-02 | 13.34 | $13.63 | 95913 |
| 2025-07-01 | 13.20 | $13.41 | 30900 |
| 2025-06-30 | 13.11 | $13.47 | 46900 |
| 2025-06-27 | 12.97 | $13.41 | 83813 |
| 2025-06-26 | 12.83 | $13.24 | 43713 |
| 2025-06-25 | 12.70 | $12.93 | 27900 |
| 2025-06-24 | 12.65 | $12.95 | 78500 |
| 2025-06-23 | 12.59 | $12.62 | 414100 |
| 2025-06-20 | 12.61 | $12.57 | 300800 |
| 2025-06-18 | 12.67 | $12.54 | 952500 |
| 2025-06-17 | 12.74 | $12.64 | 727623 |
| 2025-06-16 | 12.80 | $12.85 | 323329 |
| 2025-06-13 | 12.81 | $12.79 | 139700 |
| 2025-06-12 | 12.84 | $13.15 | 95500 |
| 2025-06-11 | 12.76 | $12.98 | 336114 |
| 2025-06-10 | 12.73 | $12.76 | 149129 |
| 2025-06-09 | 12.76 | $12.63 | 66533 |
| 2025-06-06 | 12.84 | $12.79 | 71000 |
| 2025-06-05 | 12.89 | $12.67 | 79841 |
| 2025-06-04 | 12.99 | $12.76 | 683900 |
| 2025-06-03 | 13.08 | $12.85 | 575429 |
| 2025-06-02 | 13.17 | $13.26 | 144834 |
| 2025-05-30 | 13.14 | $13.12 | 1.2M |
| 2025-05-29 | 13.16 | $12.89 | 63629 |
| 2025-05-28 | 13.25 | $12.88 | 613035 |
| 2025-05-27 | 13.36 | $13.06 | 479400 |
| 2025-05-23 | 13.44 | $12.79 | 1.3M |
| 2025-05-22 | 13.62 | $13.01 | 77100 |
| 2025-05-21 | 13.76 | $13.03 | 84249 |
| 2025-05-20 | 13.93 | $13.24 | 99512 |
| 2025-05-19 | 14.05 | $13.86 | 101000 |
| 2025-05-16 | 14.01 | $13.75 | 51722 |
| 2025-05-15 | 13.98 | $14.11 | 56700 |
| 2025-05-14 | 13.82 | $14.01 | 58234 |
| 2025-05-13 | 13.65 | $13.90 | 103600 |
| 2025-05-12 | 13.48 | $13.86 | 159800 |
| 2025-05-09 | 13.27 | $13.31 | 937929 |
| 2025-05-08 | 13.19 | $13.21 | 1.2M |
| 2025-05-07 | 13.13 | $13.18 | 74309 |
| 2025-05-06 | 13.05 | $13.33 | 57200 |
| 2025-05-05 | 12.90 | $13.35 | 106108 |
| 2025-05-02 | 12.72 | $13.30 | 65028 |
| 2025-05-01 | 12.50 | $12.90 | 82703 |
| 2025-04-30 | 12.37 | $12.90 | 103200 |
| 2025-04-29 | 12.22 | $12.72 | 79245 |
| 2025-04-28 | 12.09 | $12.66 | 164100 |
| 2025-04-25 | 11.95 | $12.60 | 70015 |
| 2025-04-24 | 11.81 | $12.50 | 114000 |
| 2025-04-23 | 11.68 | $12.28 | 159100 |
| 2025-04-22 | 11.60 | $12.06 | 159000 |
| 2025-04-21 | 11.57 | $11.78 | 94445 |
| 2025-04-17 | 11.64 | $12.03 | 140004 |
| 2025-04-16 | 11.66 | $11.87 | 92539 |
| 2025-04-15 | 11.74 | $12.01 | 174600 |
| 2025-04-14 | 11.80 | $12.40 | 202000 |
| 2025-04-11 | 11.77 | $12.10 | 313300 |
| 2025-04-10 | 11.83 | $11.76 | 755841 |
| 2025-04-09 | 12.03 | $12.07 | 226119 |
| 2025-04-08 | 12.18 | $11.29 | 304400 |
| 2025-04-07 | 12.63 | $11.41 | 308924 |
| 2025-04-04 | 13.14 | $11.59 | 133534 |
| 2025-04-03 | 13.70 | $12.91 | 60800 |
| 2025-04-02 | 13.98 | $13.57 | 125900 |
| 2025-04-01 | 14.11 | $13.63 | 349600 |
| 2025-03-31 | 14.24 | $13.77 | 65720 |
| 2025-03-28 | 14.36 | $14.04 | 60300 |
| 2025-03-27 | 14.41 | $14.23 | 79607 |
| 2025-03-26 | 14.41 | $14.37 | 470100 |
| 2025-03-25 | 14.36 | $14.63 | 378131 |
| 2025-03-24 | 14.21 | $14.08 | 44900 |
| 2025-03-21 | 14.20 | $14.08 | 57210 |
| 2025-03-20 | 14.18 | $14.03 | 81616 |
| 2025-03-19 | 14.17 | $14.14 | 73314 |
| 2025-03-18 | 14.11 | $14.28 | 69775 |
| 2025-03-17 | 14.00 | $13.98 | 92236 |
| 2025-03-14 | 13.95 | $13.94 | 84004 |
| 2025-03-13 | 13.90 | $13.74 | 88936 |
| 2025-03-12 | 13.89 | $13.74 | 91900 |
| 2025-03-11 | 13.88 | $13.59 | 89300 |
| 2025-03-10 | 13.92 | $13.60 | 70625 |
| 2025-03-07 | 13.95 | $14.34 | 57034 |
| 2025-03-06 | 13.75 | $14.01 | 210900 |
| 2025-03-05 | 13.61 | $14.08 | 61447 |
| 2025-03-04 | 13.41 | $13.69 | 84800 |
| 2025-03-03 | 13.28 | $13.63 | 74300 |
| 2025-02-28 | 13.15 | $13.35 | 100641 |
| 2025-02-27 | 13.08 | $13.26 | 83226 |
| 2025-02-26 | 13.02 | $13.28 | 153900 |
| 2025-02-25 | 12.94 | $13.14 | 68211 |
| 2025-02-24 | 12.88 | $12.96 | 162400 |
| 2025-02-21 | 12.88 | $13.01 | 67900 |
| 2025-02-20 | 12.86 | $13.05 | 65600 |
| 2025-02-19 | 12.82 | $12.92 | 127200 |
| 2025-02-18 | 12.82 | $13.14 | 113415 |
| 2025-02-14 | 12.75 | $13.16 | 192407 |
| 2025-02-13 | 12.66 | $12.99 | 112133 |
| 2025-02-12 | 12.60 | $12.69 | 210000 |
| 2025-02-11 | 12.64 | $12.58 | 81000 |
| 2025-02-10 | 12.72 | $12.50 | 141300 |
| 2025-02-07 | 12.85 | $12.49 | 96600 |
| 2025-02-06 | 13.01 | $12.87 | 119400 |
| 2025-02-05 | 13.09 | $12.52 | 131643 |
| 2025-02-04 | 13.30 | $12.23 | 100825 |
| 2025-02-03 | 13.65 | $12.23 | 197111 |
| 2025-01-31 | 14.06 | $14.02 | 70148 |
| 2025-01-30 | 14.00 | $14.11 | 62713 |
| 2025-01-29 | 13.89 | $14.07 | 118740 |
| 2025-01-28 | 13.76 | $13.96 | 83800 |
| 2025-01-27 | 13.64 | $13.83 | 57400 |
| 2025-01-24 | 13.52 | $13.79 | 42117 |
| 2025-01-23 | 13.39 | $13.76 | 68229 |
| 2025-01-22 | 13.24 | $13.60 | 119948 |
| 2025-01-21 | 13.11 | $13.54 | 79500 |
| 2025-01-17 | 12.96 | $13.18 | 55538 |
| 2025-01-16 | 12.89 | $13.03 | 94400 |
| 2025-01-15 | 12.86 | $13.07 | 226000 |
| 2025-01-14 | 12.81 | $12.72 | 129203 |
| 2025-01-13 | 12.85 | $12.72 | 103100 |
| 2025-01-10 | 12.91 | $12.80 | 88215 |
| 2025-01-08 | 12.96 | $13.11 | 106900 |
| 2025-01-07 | 12.92 | $13.04 | 113000 |
| 2025-01-06 | 12.89 | $12.93 | 84106 |
| 2025-01-03 | 12.90 | $12.85 | 209900 |
| 2025-01-02 | 12.92 | $12.87 | 86500 |
| 2024-12-31 | 12.95 | $12.88 | 61817 |
| 2024-12-30 | 12.98 | $12.95 | 78500 |
| 2024-12-27 | 13.00 | $12.95 | 75100 |
| 2024-12-26 | 13.02 | $13.07 | 64400 |
| 2024-12-24 | 13.00 | $13.01 | 46442 |
| 2024-12-23 | 13.00 | $12.88 | 282406 |
| 2024-12-20 | 13.04 | $12.85 | 155600 |
| 2024-12-19 | 13.10 | $12.74 | 256200 |
| 2024-12-18 | 13.20 | $12.73 | 74511 |
| 2024-12-17 | 13.32 | $13.02 | 93801 |
| 2024-12-16 | 13.38 | $13.15 | 149700 |
| 2024-12-13 | 13.40 | $13.23 | 72412 |
| 2024-12-12 | 13.40 | $13.20 | 79800 |
| 2024-12-11 | 13.41 | $13.42 | 110700 |
| 2024-12-10 | 13.34 | $13.35 | 82000 |
| 2024-12-09 | 13.27 | $13.40 | 82100 |
| 2024-12-06 | 13.17 | $13.31 | 90400 |
| 2024-12-05 | 13.07 | $13.21 | 115300 |
| 2024-12-04 | 12.97 | $13.04 | 41000 |
| 2024-12-03 | 12.91 | $13.01 | 69000 |
| 2024-12-02 | 12.83 | $12.94 | 65740 |
| 2024-11-29 | 12.76 | $13.19 | 42233 |
| 2024-11-27 | 12.60 | $12.94 | 63200 |
| 2024-11-26 | 12.47 | $12.84 | 76628 |
| 2024-11-25 | 12.35 | $12.87 | 89200 |
| 2024-11-22 | 12.19 | $12.55 | 88400 |
| 2024-11-21 | 12.10 | $12.50 | 61727 |
| 2024-11-20 | 12.01 | $12.04 | 73215 |
| 2024-11-19 | 12.05 | $11.83 | 85225 |
| 2024-11-18 | 12.17 | $11.98 | 92200 |
| 2024-11-15 | 12.26 | $12.16 | 96722 |
| 2024-11-14 | 12.32 | $12.05 | 129700 |
| 2024-11-13 | 12.42 | $12.08 | 169700 |
| 2024-11-12 | 12.54 | $12.24 | 171900 |
| 2024-11-11 | 12.63 | $12.54 | 59512 |
| 2024-11-08 | 12.65 | $12.66 | 76500 |
| 2024-11-07 | 12.63 | $12.78 | 62500 |
| 2024-11-06 | 12.57 | $12.68 | 30637 |
| 2024-11-05 | 12.52 | $12.57 | 72200 |
| 2024-11-04 | 12.50 | $12.51 | 64904 |
| 2024-11-01 | 12.49 | $12.37 | 73042 |
| 2024-10-31 | 12.52 | $12.16 | 72600 |
| 2024-10-30 | 12.62 | $12.38 | 47900 |
| 2024-10-29 | 12.67 | $12.53 | 144809 |
| 2024-10-28 | 12.68 | $12.64 | 71945 |
| 2024-10-25 | 12.66 | $12.47 | 39317 |
| 2024-10-24 | 12.68 | $12.42 | 57200 |
| 2024-10-23 | 12.72 | $12.48 | 37300 |
| 2024-10-22 | 12.74 | $12.60 | 49500 |
| 2024-10-21 | 12.72 | $12.70 | 53100 |
| 2024-10-18 | 12.66 | $12.71 | 86500 |
| 2024-10-17 | 12.59 | $12.57 | 131800 |
| 2024-10-16 | 12.53 | $12.40 | 131644 |
| 2024-10-15 | 12.51 | $12.17 | 95900 |
| 2024-10-14 | 12.56 | $12.49 | 91049 |
| 2024-10-11 | 12.51 | $12.51 | 50700 |
| 2024-10-10 | 12.43 | $12.45 | 66400 |
| 2024-10-09 | 12.35 | $12.51 | 801700 |
| 2024-10-08 | 12.24 | $12.15 | 878700 |
| 2024-10-07 | 12.20 | $12.26 | 152731 |
| 2024-10-04 | 12.12 | $12.11 | 50000 |
| 2024-10-03 | 12.06 | $11.99 | 64800 |
| 2024-10-02 | 12.03 | $12.17 | 150047 |
| 2024-10-01 | 11.93 | $11.97 | 51600 |
| 2024-09-30 | 11.86 | $11.97 | 42700 |
| 2024-09-27 | 11.77 | $12.18 | 104700 |
| 2024-09-26 | 11.60 | $11.97 | 56600 |
| 2024-09-25 | 11.46 | $11.51 | 45244 |
| 2024-09-24 | 11.42 | $11.53 | 98800 |
| 2024-09-23 | 11.38 | $11.34 | 46800 |
| 2024-09-20 | 11.38 | $11.40 | 61700 |
| 2024-09-19 | 11.36 | $11.75 | 43800 |
| 2024-09-18 | 11.23 | $11.60 | 45701 |
| 2024-09-17 | 11.12 | $11.54 | 46518 |
| 2024-09-16 | 11.00 | $11.12 | 158500 |
| 2024-09-13 | 10.99 | $11.02 | 67015 |
| 2024-09-12 | 11.02 | $10.92 | 70043 |
| 2024-09-11 | 11.08 | $10.97 | 92718 |
| 2024-09-10 | 11.15 | $11.00 | 87700 |
| 2024-09-09 | 11.21 | $10.96 | 135402 |
| 2024-09-06 | 11.31 | $10.91 | 64011 |
| 2024-09-05 | 11.45 | $11.13 | 207100 |
| 2024-09-04 | 11.54 | $11.04 | 91100 |
| 2024-09-03 | 11.68 | $11.07 | 59618 |
| 2024-08-30 | 11.85 | $11.66 | 60925 |
| 2024-08-29 | 11.85 | $11.69 | 68012 |
| 2024-08-28 | 11.85 | $11.76 | 53900 |
| 2024-08-27 | 11.82 | $11.85 | 29500 |
| 2024-08-26 | 11.74 | $11.83 | 78728 |
| 2024-08-23 | 11.66 | $11.80 | 40200 |
| 2024-08-22 | 11.56 | $11.56 | 75300 |
| 2024-08-21 | 11.52 | $11.63 | 60118 |
| 2024-08-20 | 11.44 | $11.61 | 56500 |
| 2024-08-19 | 11.35 | $11.65 | 168428 |
| 2024-08-16 | 11.22 | $11.68 | 297144 |
| 2024-08-15 | 11.06 | $11.52 | 207100 |
| 2024-08-14 | 10.91 | $11.33 | 78100 |
| 2024-08-13 | 10.79 | $11.09 | 49100 |
| 2024-08-12 | 10.72 | $10.96 | 150720 |
| 2024-08-09 | 10.69 | $10.90 | 161907 |
| 2024-08-08 | 10.66 | $10.78 | 146328 |
| 2024-08-07 | 10.68 | $10.73 | 1.2M |
| 2024-08-06 | 10.71 | $10.77 | 504611 |
| 2024-08-05 | 10.75 | $10.76 | 122600 |
| 2024-08-02 | 10.80 | $10.84 | 323500 |
| 2024-08-01 | 10.84 | $10.78 | 3.5M |
| 2024-07-31 | 10.91 | $10.96 | 165900 |
| 2024-07-30 | 10.94 | $10.75 | 154602 |
| 2024-07-29 | 11.05 | $10.72 | 497800 |
| 2024-07-26 | 11.20 | $10.72 | 231800 |
| 2024-07-25 | 11.37 | $10.69 | 97500 |
| 2024-07-24 | 11.60 | $11.60 | 44540 |
| 2024-07-23 | 11.59 | $11.67 | 186144 |
| 2024-07-22 | 11.56 | $11.63 | 71709 |
| 2024-07-19 | 11.53 | $11.47 | 52400 |
| 2024-07-18 | 11.55 | $11.58 | 34500 |
| 2024-07-17 | 11.53 | $11.59 | 69500 |
| 2024-07-16 | 11.50 | $11.61 | 41600 |
| 2024-07-15 | 11.47 | $11.57 | 39632 |
| 2024-07-12 | 11.44 | $11.57 | 43503 |
| 2024-07-11 | 11.40 | $11.67 | 42700 |
| 2024-07-10 | 11.32 | $11.40 | 62800 |
| 2024-07-09 | 11.32 | $11.36 | 44300 |
| 2024-07-08 | 11.33 | $11.35 | 53047 |
| 2024-07-05 | 11.34 | $11.64 | 62641 |
| 2024-07-03 | 11.26 | $11.54 | 53531 |
| 2024-07-02 | 11.21 | $11.33 | 57600 |
| 2024-07-01 | 11.20 | $11.25 | 130943 |
| 2024-06-28 | 11.23 | $11.16 | 98837 |
| 2024-06-27 | 11.29 | $11.26 | 34341 |
| 2024-06-26 | 11.34 | $11.32 | 89625 |
| 2024-06-25 | 11.38 | $11.45 | 64219 |
| 2024-06-24 | 11.40 | $11.43 | 84000 |
| 2024-06-21 | 11.42 | $11.31 | 56543 |
| 2024-06-20 | 11.49 | $11.52 | 90201 |
| 2024-06-18 | 11.50 | $11.70 | 97921 |
| 2024-06-17 | 11.47 | $11.52 | 98800 |
| 2024-06-14 | 11.48 | $11.31 | 71100 |
| 2024-06-13 | 11.57 | $11.47 | 94400 |
| 2024-06-12 | 11.63 | $11.65 | 222600 |
| 2024-06-11 | 11.64 | $11.34 | 719641 |
| 2024-06-10 | 11.76 | $11.38 | 37540 |
| 2024-06-07 | 11.88 | $11.41 | 35600 |
| 2024-06-06 | 12.03 | $11.52 | 57429 |
| 2024-06-05 | 12.17 | $12.15 | 54700 |
| 2024-06-04 | 12.13 | $12.11 | 42712 |
| 2024-06-03 | 12.10 | $12.10 | 139816 |
| 2024-05-31 | 12.06 | $12.03 | 68200 |
| 2024-05-30 | 12.04 | $11.87 | 112000 |
| 2024-05-29 | 12.05 | $11.68 | 200300 |
| 2024-05-28 | 12.12 | $11.81 | 144400 |
| 2024-05-24 | 12.17 | $12.01 | 84316 |
| 2024-05-23 | 12.15 | $12.13 | 57011 |
| 2024-05-22 | 12.09 | $11.88 | 72047 |
| 2024-05-21 | 12.09 | $11.84 | 63900 |
| 2024-05-20 | 12.09 | $11.98 | 43700 |
| 2024-05-17 | 12.05 | $11.94 | 411500 |
| 2024-05-16 | 12.01 | $11.98 | 531532 |
| 2024-05-15 | 11.93 | $12.10 | 364348 |
| 2024-05-14 | 11.80 | $11.93 | 411207 |
| 2024-05-13 | 11.69 | $11.85 | 482204 |
| 2024-05-10 | 11.57 | $11.92 | 186100 |
| 2024-05-09 | 11.40 | $11.60 | 73800 |
| 2024-05-08 | 11.30 | $11.51 | 75742 |
| 2024-05-07 | 11.20 | $11.62 | 78100 |
| 2024-05-06 | 11.04 | $11.55 | 62200 |
| 2024-05-03 | 10.86 | $11.46 | 83700 |
| 2024-05-02 | 10.68 | $11.18 | 171839 |
| 2024-05-01 | 10.55 | $10.83 | 43100 |
| 2024-04-30 | 10.50 | $10.70 | 80800 |
| 2024-04-29 | 10.49 | $10.77 | 172047 |
| 2024-04-26 | 10.46 | $10.67 | 226600 |
| 2024-04-25 | 10.46 | $10.54 | 113809 |
| 2024-04-24 | 10.50 | $10.55 | 76820 |
| 2024-04-23 | 10.56 | $10.76 | 96400 |
| 2024-04-22 | 10.56 | $10.55 | 206901 |
| 2024-04-19 | 10.63 | $10.60 | 109600 |
| 2024-04-18 | 10.71 | $10.50 | 184500 |
| 2024-04-17 | 10.85 | $10.47 | 189100 |
| 2024-04-16 | 11.02 | $10.40 | 161400 |
| 2024-04-15 | 11.26 | $10.64 | 132421 |
| 2024-04-12 | 11.47 | $11.22 | 71033 |
| 2024-04-11 | 11.55 | $11.33 | 202800 |
| 2024-04-10 | 11.60 | $11.30 | 167342 |
| 2024-04-09 | 11.68 | $11.68 | 82800 |
| 2024-04-08 | 11.65 | $11.63 | 169600 |
| 2024-04-05 | 11.63 | $11.55 | 188120 |
| 2024-04-04 | 11.62 | $11.63 | 258448 |
| 2024-04-03 | 11.59 | $11.53 | 124330 |
| 2024-04-02 | 11.58 | $11.48 | 61700 |
| 2024-04-01 | 11.57 | $11.45 | 215500 |
| 2024-03-28 | 11.58 | $11.55 | 182000 |
| 2024-03-27 | 11.55 | $11.52 | 202347 |
| 2024-03-26 | 11.52 | $11.49 | 185900 |
| 2024-03-25 | 11.49 | $11.43 | 166700 |
| 2024-03-22 | 11.47 | $11.49 | 79905 |
| 2024-03-21 | 11.42 | $11.49 | 53229 |
| 2024-03-20 | 11.36 | $11.19 | 82800 |
| 2024-03-19 | 11.38 | $11.12 | 215229 |
| 2024-03-18 | 11.43 | $11.16 | 40700 |
| 2024-03-15 | 11.46 | $11.31 | 56900 |
| 2024-03-14 | 11.45 | $11.47 | 76639 |
| 2024-03-13 | 11.39 | $11.59 | 42634 |
| 2024-03-12 | 11.27 | $11.59 | 73372 |
| 2024-03-11 | 11.12 | $11.49 | 232900 |
| 2024-03-08 | 10.97 | $11.39 | 53300 |
| 2024-03-07 | 10.82 | $11.03 | 48400 |
| 2024-03-06 | 10.75 | $10.84 | 311120 |
| 2024-03-05 | 10.72 | $10.72 | 66200 |
| 2024-03-04 | 10.72 | $10.79 | 135700 |
| 2024-03-01 | 10.70 | $10.82 | 73022 |
| 2024-02-29 | 10.67 | $10.65 | 198123 |
| 2024-02-28 | 10.69 | $10.54 | 62100 |
| 2024-02-27 | 10.74 | $10.62 | 169800 |
| 2024-02-26 | 10.78 | $10.60 | 369528 |
| 2024-02-23 | 10.84 | $10.70 | 260210 |
| 2024-02-22 | 10.88 | $10.84 | 179800 |
| 2024-02-21 | 10.88 | $10.91 | 776134 |
| 2024-02-20 | 10.86 | $10.89 | 168600 |
| 2024-02-16 | 10.84 | $11.15 | 88500 |
| 2024-02-15 | 10.74 | $11.20 | 109808 |
| 2024-02-14 | 10.59 | $10.67 | 80018 |
| 2024-02-13 | 10.59 | $10.34 | 222310 |
| 2024-02-12 | 10.69 | $10.73 | 107400 |
| 2024-02-09 | 10.68 | $10.61 | 248600 |
| 2024-02-08 | 10.72 | $10.57 | 268300 |
| 2024-02-07 | 10.78 | $10.48 | 119423 |
| 2024-02-06 | 10.88 | $10.47 | 141400 |
| 2024-02-05 | 11.00 | $11.02 | 185139 |
| 2024-02-02 | 10.98 | $11.13 | 89118 |
| 2024-02-01 | 10.91 | $11.14 | 52120 |
| 2024-01-31 | 10.83 | $10.81 | 97004 |
| 2024-01-30 | 10.83 | $11.03 | 81610 |
| 2024-01-29 | 10.77 | $10.96 | 86500 |
| 2024-01-26 | 10.71 | $10.98 | 225613 |
| 2024-01-25 | 10.64 | $10.59 | 117000 |
| 2024-01-24 | 10.67 | $10.58 | 132709 |
| 2024-01-23 | 10.72 | $10.53 | 118305 |
| 2024-01-22 | 10.79 | $10.62 | 364821 |
| 2024-01-19 | 10.85 | $10.59 | 571100 |
| 2024-01-18 | 10.94 | $10.64 | 717900 |
| 2024-01-17 | 11.03 | $10.44 | 122719 |
| 2024-01-16 | 11.19 | $10.82 | 380000 |
| 2024-01-12 | 11.28 | $11.13 | 182710 |
| 2024-01-11 | 11.28 | $11.12 | 560139 |
| 2024-01-10 | 11.28 | $11.08 | 665132 |
| 2024-01-09 | 11.29 | $10.99 | 219900 |
| 2024-01-08 | 11.33 | $11.34 | 567600 |
| 2024-01-05 | 11.26 | $11.19 | 125622 |
| 2024-01-04 | 11.22 | $11.23 | 733600 |
| 2024-01-03 | 11.16 | $11.04 | 405000 |
| 2024-01-02 | 11.14 | $11.06 | 226500 |
| 2023-12-29 | 11.11 | $11.17 | 135543 |
| 2023-12-28 | 11.03 | $11.09 | 202126 |
| 2023-12-27 | 10.96 | $11.16 | 311649 |
| 2023-12-26 | 10.85 | $10.96 | 92500 |
| 2023-12-22 | 10.77 | $10.85 | 58242 |
| 2023-12-21 | 10.72 | $10.95 | 161721 |
| 2023-12-20 | 10.62 | $10.84 | 70129 |
| 2023-12-19 | 10.54 | $11.04 | 1.1M |
| 2023-12-18 | 10.38 | $10.80 | 174500 |
| 2023-12-15 | 10.25 | $10.79 | 101200 |
| 2023-12-14 | 10.11 | $10.65 | 277300 |
| 2023-12-13 | 9.99 | $10.35 | 321818 |
| 2023-12-12 | 9.95 | $10.19 | 210400 |
| 2023-12-11 | 9.95 | $10.26 | 278635 |
| 2023-12-08 | 9.93 | $10.34 | 129715 |
| 2023-12-07 | 9.90 | $10.21 | 299243 |
| 2023-12-06 | 9.91 | $10.22 | 124100 |
| 2023-12-05 | 9.93 | $10.30 | 361519 |
| 2023-12-04 | 9.93 | $9.99 | 273300 |
| 2023-12-01 | 10.05 | $10.19 | 177700 |
| 2023-11-30 | 10.13 | $10.05 | 226137 |
| 2023-11-29 | 10.30 | $9.86 | 128745 |
| 2023-11-28 | 10.56 | $9.87 | 172445 |
| 2023-11-27 | 10.89 | $10.32 | 169300 |
| 2023-11-24 | 11.15 | $10.54 | 78928 |
| 2023-11-22 | 11.41 | $10.81 | 92802 |
| 2023-11-21 | 11.64 | $10.97 | 1.5M |
| 2023-11-20 | 11.88 | $11.02 | 633942 |
| 2023-11-17 | 12.15 | $12.71 | 868102 |
| 2023-11-16 | 11.95 | $12.55 | 199800 |
| 2023-11-15 | 11.75 | $12.39 | 879200 |
| 2023-11-14 | 11.56 | $12.08 | 793931 |
| 2023-11-13 | 11.44 | $11.63 | 828800 |
| 2023-11-10 | 11.43 | $11.50 | 1.5M |
| 2023-11-09 | 11.47 | $11.41 | 396000 |
| 2023-11-08 | 11.55 | $11.47 | 1.0M |
| 2023-11-07 | 11.63 | $11.50 | 71403 |
| 2023-11-06 | 11.73 | $11.82 | 103700 |
| 2023-11-03 | 11.75 | $12.05 | 48600 |
| 2023-11-02 | 11.71 | $12.00 | 66804 |
| 2023-11-01 | 11.68 | $11.86 | 67928 |
| 2023-10-31 | 11.69 | $11.75 | 479747 |
| 2023-10-30 | 11.75 | $11.79 | 65200 |
| 2023-10-27 | 11.81 | $11.66 | 89200 |
| 2023-10-26 | 11.93 | $11.79 | 81217 |
| 2023-10-25 | 12.04 | $11.78 | 54506 |
| 2023-10-24 | 12.19 | $12.07 | 159900 |
| 2023-10-23 | 12.28 | $12.09 | 42200 |
| 2023-10-20 | 12.39 | $12.03 | 41530 |
| 2023-10-19 | 12.54 | $12.26 | 42300 |
| 2023-10-18 | 12.66 | $12.38 | 345908 |
| 2023-10-17 | 12.77 | $12.80 | 409248 |
| 2023-10-16 | 12.76 | $12.82 | 329102 |
| 2023-10-13 | 12.76 | $12.80 | 331427 |
| 2023-10-12 | 12.75 | $12.99 | 543837 |
| 2023-10-11 | 12.69 | $13.12 | 37033 |
| 2023-10-10 | 12.58 | $12.92 | 45941 |
| 2023-10-09 | 12.51 | $12.85 | 38227 |
| 2023-10-06 | 12.45 | $12.85 | 49300 |
| 2023-10-05 | 12.38 | $12.50 | 43800 |
| 2023-10-04 | 12.41 | $12.32 | 46100 |
| 2023-10-03 | 12.51 | $12.31 | 59622 |
| 2023-10-02 | 12.65 | $12.65 | 42531 |
| 2023-09-29 | 12.70 | $12.75 | 35800 |
| 2023-09-28 | 12.74 | $12.74 | 54200 |
| 2023-09-27 | 12.80 | $12.69 | 44922 |
| 2023-09-26 | 12.89 | $12.78 | 49333 |
| 2023-09-25 | 12.97 | $12.82 | 51900 |
| 2023-09-22 | 13.06 | $12.89 | 32821 |
| 2023-09-21 | 13.15 | $13.09 | 42800 |
| 2023-09-20 | 13.21 | $13.33 | 41837 |
| 2023-09-19 | 13.19 | $13.24 | 28345 |
| 2023-09-18 | 13.21 | $13.12 | 30244 |
| 2023-09-15 | 13.27 | $13.35 | 33310 |
| 2023-09-14 | 13.27 | $13.26 | 26835 |
| 2023-09-13 | 13.30 | $13.27 | 58000 |
| 2023-09-12 | 13.34 | $13.38 | 123600 |
| 2023-09-11 | 13.35 | $13.29 | 20000 |
| 2023-09-08 | 13.39 | $13.09 | 35800 |
| 2023-09-07 | 13.51 | $13.32 | 51642 |
| 2023-09-06 | 13.58 | $13.54 | 28918 |
| 2023-09-05 | 13.59 | $13.63 | 30600 |
| 2023-09-01 | 13.58 | $13.79 | 27500 |
| 2023-08-31 | 13.52 | $13.82 | 53420 |
| 2023-08-30 | 13.43 | $13.56 | 109804 |
| 2023-08-29 | 13.41 | $13.70 | 235300 |
| 2023-08-28 | 13.35 | $13.44 | 300210 |
| 2023-08-25 | 13.35 | $13.32 | 321621 |
| 2023-08-24 | 13.39 | $13.32 | 52600 |
| 2023-08-23 | 13.44 | $13.40 | 83330 |
| 2023-08-22 | 13.47 | $13.28 | 175700 |
| 2023-08-21 | 13.55 | $13.45 | 37100 |
| 2023-08-18 | 13.60 | $13.28 | 50200 |
| 2023-08-17 | 13.71 | $13.50 | 45140 |
| 2023-08-16 | 13.78 | $13.59 | 189617 |
| 2023-08-15 | 13.83 | $13.62 | 26400 |
| 2023-08-14 | 13.87 | $13.65 | 78845 |
| 2023-08-11 | 13.92 | $13.69 | 38512 |
| 2023-08-10 | 13.96 | $13.85 | 36532 |
| 2023-08-09 | 13.96 | $13.62 | 30603 |
| 2023-08-08 | 14.02 | $13.65 | 38114 |
| 2023-08-07 | 14.08 | $13.83 | 25113 |
| 2023-08-04 | 14.10 | $13.73 | 53608 |
| 2023-08-03 | 14.14 | $13.54 | 38246 |
| 2023-08-02 | 14.25 | $13.58 | 35441 |
| 2023-08-01 | 14.36 | $13.88 | 17421 |
| 2023-07-31 | 14.39 | $14.05 | 46300 |
| 2023-07-28 | 14.36 | $14.43 | 25847 |
| 2023-07-27 | 14.20 | $14.41 | 180911 |
| 2023-07-26 | 14.01 | $14.39 | 375045 |
| 2023-07-25 | 13.76 | $14.20 | 567700 |
| 2023-07-24 | 13.52 | $14.06 | 744900 |
| 2023-07-21 | 13.26 | $12.98 | 19747 |
| 2023-07-20 | 13.29 | $13.20 | 24700 |
| 2023-07-19 | 13.24 | $13.32 | 45115 |
| 2023-07-18 | 13.15 | $13.33 | 14300 |
| 2023-07-17 | 13.03 | $13.20 | 63900 |
| 2023-07-14 | 12.91 | $13.21 | 19732 |
| 2023-07-13 | 12.77 | $13.31 | 13400 |
| 2023-07-12 | 12.56 | $12.94 | 165200 |
| 2023-07-11 | 12.43 | $12.73 | 182500 |
| 2023-07-10 | 12.33 | $12.46 | 26134 |
| 2023-07-07 | 12.29 | $12.35 | 39342 |
| 2023-07-06 | 12.29 | $12.11 | 55421 |
| 2023-07-05 | 12.36 | $12.39 | 71900 |
| 2023-07-03 | 12.36 | $12.54 | 15817 |
| 2023-06-30 | 12.32 | $12.56 | 38300 |
| 2023-06-29 | 12.26 | $12.41 | 86200 |
| 2023-06-28 | 12.25 | $12.40 | 300200 |
| 2023-06-27 | 12.23 | $12.46 | 454400 |
| 2023-06-26 | 12.20 | $12.20 | 47640 |
| 2023-06-23 | 12.24 | $12.11 | 42138 |
| 2023-06-22 | 12.33 | $12.24 | 46100 |
| 2023-06-21 | 12.39 | $12.38 | 46200 |
| 2023-06-20 | 12.43 | $12.38 | 33629 |
| 2023-06-16 | 12.49 | $12.72 | 19900 |
| 2023-06-15 | 12.45 | $12.86 | 41009 |
| 2023-06-14 | 12.36 | $12.86 | 47600 |
| 2023-06-13 | 12.26 | $12.61 | 30000 |
| 2023-06-12 | 12.22 | $12.57 | 19100 |
| 2023-06-09 | 12.19 | $12.50 | 30000 |
| 2023-06-08 | 12.18 | $12.60 | 31120 |
| 2023-06-07 | 12.15 | $12.39 | 35421 |
| 2023-06-06 | 12.19 | $12.45 | 42000 |
| 2023-06-05 | 12.22 | $12.50 | 26100 |
| 2023-06-02 | 12.25 | $12.54 | 58100 |
| 2023-06-01 | 12.29 | $12.34 | 46325 |
| 2023-05-31 | 12.40 | $12.27 | 55000 |
| 2023-05-30 | 12.57 | $12.36 | 34300 |
| 2023-05-26 | 12.76 | $12.50 | 24022 |
| 2023-05-25 | 12.96 | $12.47 | 43623 |
| 2023-05-24 | 13.21 | $12.46 | 24212 |
| 2023-05-23 | 13.52 | $12.81 | 17100 |
| 2023-05-22 | 13.79 | $13.95 | 28900 |
| 2023-05-19 | 13.76 | $13.96 | 33036 |
| 2023-05-18 | 13.73 | $13.62 | 37600 |
| 2023-05-17 | 13.79 | $13.68 | 228403 |
| 2023-05-16 | 13.85 | $13.60 | 27935 |
| 2023-05-15 | 13.95 | $13.93 | 29100 |
| 2023-05-12 | 13.97 | $13.90 | 20100 |
| 2023-05-11 | 14.01 | $13.97 | 11400 |
| 2023-05-10 | 14.02 | $13.81 | 35034 |
| 2023-05-09 | 14.09 | $13.87 | 36500 |
| 2023-05-08 | 14.16 | $14.00 | 25842 |
| 2023-05-05 | 14.20 | $14.07 | 20100 |
| 2023-05-04 | 14.22 | $13.86 | 33434 |
| 2023-05-03 | 14.30 | $14.09 | 25903 |
| 2023-05-02 | 14.34 | $14.00 | 39623 |
| 2023-05-01 | 14.40 | $14.31 | 40224 |
| 2023-04-28 | 14.37 | $14.24 | 26746 |
| 2023-04-27 | 14.36 | $14.15 | 37000 |
| 2023-04-26 | 14.36 | $14.17 | 73500 |
| 2023-04-25 | 14.36 | $14.21 | 38209 |
| 2023-04-24 | 14.34 | $14.42 | 19240 |
| 2023-04-21 | 14.24 | $14.24 | 12143 |
| 2023-04-20 | 14.17 | $14.12 | 29800 |
| 2023-04-19 | 14.11 | $14.24 | 192700 |
| 2023-04-18 | 14.01 | $13.83 | 26907 |
| 2023-04-17 | 14.00 | $13.56 | 63323 |
| 2023-04-14 | 14.07 | $14.69 | 14829 |
| 2023-04-13 | 13.79 | $13.99 | 407900 |
| 2023-04-12 | 13.68 | $13.74 | 605218 |
| 2023-04-11 | 13.61 | $13.64 | 612100 |
| 2023-04-10 | 13.55 | $13.55 | 26900 |
| 2023-04-06 | 13.51 | $13.62 | 700318 |
| 2023-04-05 | 13.43 | $13.26 | 37724 |
| 2023-04-04 | 13.45 | $13.48 | 23343 |
| 2023-04-03 | 13.40 | $13.58 | 17037 |
| 2023-03-31 | 13.30 | $13.58 | 13700 |
| 2023-03-30 | 13.18 | $13.33 | 35200 |
| 2023-03-29 | 13.11 | $13.29 | 92600 |
| 2023-03-28 | 13.04 | $13.20 | 44043 |
| 2023-03-27 | 12.98 | $13.23 | 17300 |
| 2023-03-24 | 12.89 | $13.45 | 42100 |
| 2023-03-23 | 12.72 | $13.43 | 26000 |
| 2023-03-22 | 12.52 | $13.09 | 25000 |
| 2023-03-21 | 12.38 | $13.27 | 19300 |
| 2023-03-20 | 12.16 | $12.78 | 28110 |
| 2023-03-17 | 12.06 | $11.85 | 23600 |
| 2023-03-16 | 12.23 | $12.22 | 18000 |
| 2023-03-15 | 12.33 | $11.44 | 91009 |
| 2023-03-14 | 12.70 | $12.38 | 36300 |
| 2023-03-13 | 12.86 | $12.24 | 1.0M |
| 2023-03-10 | 13.10 | $12.79 | 93200 |
| 2023-03-09 | 13.22 | $13.18 | 22423 |
| 2023-03-08 | 13.24 | $13.16 | 17300 |
| 2023-03-07 | 13.27 | $13.16 | 29906 |
| 2023-03-06 | 13.30 | $13.40 | 48449 |
| 2023-03-03 | 13.27 | $13.37 | 48105 |
| 2023-03-02 | 13.24 | $13.20 | 250800 |
| 2023-03-01 | 13.25 | $13.26 | 55628 |
| 2023-02-28 | 13.25 | $13.19 | 33100 |
| 2023-02-27 | 13.27 | $13.32 | 20600 |
| 2023-02-24 | 13.25 | $13.18 | 15200 |
| 2023-02-23 | 13.27 | $13.21 | 16301 |
| 2023-02-22 | 13.28 | $13.04 | 33216 |
| 2023-02-21 | 13.34 | $13.07 | 46623 |
| 2023-02-17 | 13.40 | $13.29 | 31600 |
| 2023-02-16 | 13.41 | $13.30 | 22109 |
| 2023-02-15 | 13.41 | $13.27 | 26003 |
| 2023-02-14 | 13.41 | $13.26 | 21200 |
| 2023-02-13 | 13.42 | $13.29 | 25200 |
| 2023-02-10 | 13.41 | $13.17 | 15215 |
| 2023-02-09 | 13.43 | $13.24 | 21020 |
| 2023-02-08 | 13.43 | $13.25 | 39719 |
| 2023-02-07 | 13.42 | $13.42 | 60800 |
| 2023-02-06 | 13.35 | $13.19 | 33500 |
| 2023-02-03 | 13.33 | $13.63 | 19800 |
| 2023-02-02 | 13.15 | $13.45 | 22300 |
| 2023-02-01 | 13.00 | $13.21 | 57049 |
| 2023-01-31 | 12.88 | $12.74 | 16400 |
| 2023-01-30 | 12.87 | $12.70 | 19500 |
| 2023-01-27 | 12.88 | $12.95 | 29400 |
| 2023-01-26 | 12.80 | $12.93 | 20108 |
| 2023-01-25 | 12.70 | $12.65 | 102700 |
| 2023-01-24 | 12.67 | $12.57 | 33000 |
| 2023-01-23 | 12.65 | $12.53 | 37303 |
| 2023-01-20 | 12.64 | $12.61 | 32900 |
| 2023-01-19 | 12.59 | $12.54 | 46300 |
| 2023-01-18 | 12.55 | $12.63 | 76500 |
| 2023-01-17 | 12.47 | $12.58 | 36000 |
| 2023-01-13 | 12.38 | $12.42 | 32900 |
| 2023-01-12 | 12.31 | $12.43 | 25815 |
| 2023-01-11 | 12.23 | $12.34 | 46938 |
| 2023-01-10 | 12.15 | $12.32 | 57000 |
| 2023-01-09 | 12.05 | $12.27 | 37600 |
| 2023-01-06 | 11.95 | $12.18 | 48400 |
| 2023-01-05 | 11.85 | $12.09 | 25102 |
| 2023-01-04 | 11.75 | $12.15 | 33437 |
| 2023-01-03 | 11.61 | $11.79 | 51400 |
| 2022-12-30 | 11.55 | $11.56 | 16710 |
| 2022-12-29 | 11.56 | $11.71 | 34200 |
| 2022-12-28 | 11.51 | $11.48 | 28004 |
| 2022-12-27 | 11.52 | $11.58 | 19930 |
| 2022-12-23 | 11.51 | $11.48 | 28718 |
| 2022-12-22 | 11.52 | $11.41 | 44221 |
| 2022-12-21 | 11.56 | $11.54 | 37737 |
| 2022-12-20 | 11.56 | $11.39 | 33400 |
| 2022-12-19 | 11.60 | $11.36 | 47710 |
| 2022-12-16 | 11.66 | $11.30 | 30300 |
| 2022-12-15 | 11.75 | $11.49 | 16400 |
| 2022-12-14 | 11.80 | $11.72 | 39200 |
| 2022-12-13 | 11.78 | $11.74 | 43500 |
| 2022-12-12 | 11.74 | $11.44 | 28600 |
| 2022-12-09 | 11.78 | $11.54 | 31945 |
| 2022-12-08 | 11.80 | $11.51 | 39300 |
| 2022-12-07 | 11.82 | $11.47 | 21521 |
| 2022-12-06 | 11.85 | $11.53 | 75828 |
| 2022-12-05 | 11.86 | $11.62 | 39315 |
| 2022-12-02 | 11.84 | $11.76 | 54506 |
| 2022-12-01 | 11.76 | $11.70 | 27529 |
| 2022-11-30 | 11.68 | $11.45 | 54616 |
| 2022-11-29 | 11.64 | $11.30 | 137600 |
| 2022-11-28 | 11.64 | $11.20 | 41420 |
| 2022-11-25 | 11.65 | $11.51 | 27100 |
| 2022-11-23 | 11.57 | $11.38 | 42600 |
| 2022-11-22 | 11.49 | $11.35 | 61800 |
| 2022-11-21 | 11.40 | $11.12 | 29100 |
| 2022-11-18 | 11.35 | $10.97 | 40000 |
| 2022-11-17 | 11.32 | $11.03 | 43400 |
| 2022-11-16 | 11.26 | $10.98 | 31900 |
| 2022-11-15 | 11.19 | $11.24 | 91731 |
| 2022-11-14 | 11.01 | $11.35 | 28500 |
| 2022-11-11 | 10.74 | $11.43 | 74836 |
| 2022-11-10 | 10.39 | $10.79 | 89625 |
| 2022-11-09 | 10.15 | $10.24 | 302700 |
| 2022-11-08 | 10.03 | $10.23 | 79213 |
| 2022-11-07 | 9.87 | $10.03 | 91603 |
| 2022-11-04 | 9.74 | $9.91 | 50700 |
| 2022-11-03 | 9.62 | $9.50 | 58504 |
| 2022-11-02 | 9.60 | $9.60 | 70315 |
| 2022-11-01 | 9.53 | $9.63 | 84700 |
| 2022-10-31 | 9.44 | $9.53 | 46500 |
| 2022-10-28 | 9.36 | $9.62 | 29145 |
| 2022-10-27 | 9.23 | $9.60 | 116000 |
| 2022-10-26 | 9.08 | $9.56 | 123900 |
| 2022-10-25 | 8.90 | $9.36 | 279500 |
| 2022-10-24 | 8.75 | $9.03 | 90900 |
| 2022-10-21 | 8.68 | $9.01 | 72825 |
| 2022-10-20 | 8.59 | $8.85 | 142620 |
| 2022-10-19 | 8.55 | $8.89 | 155045 |
| 2022-10-18 | 8.48 | $8.97 | 276330 |
| 2022-10-17 | 8.37 | $8.80 | 312400 |
| 2022-10-14 | 8.31 | $8.45 | 358800 |
| 2022-10-13 | 8.34 | $8.59 | 465219 |
| 2022-10-12 | 8.35 | $8.31 | 294134 |
| 2022-10-11 | 8.45 | $8.29 | 382400 |
| 2022-10-10 | 8.59 | $8.48 | 162300 |
| 2022-10-07 | 8.70 | $8.71 | 117211 |
| 2022-10-06 | 8.78 | $8.78 | 88600 |
| 2022-10-05 | 8.85 | $9.06 | 103100 |
| 2022-10-04 | 8.85 | $9.36 | 259200 |
| 2022-10-03 | 8.76 | $8.82 | 87000 |
| 2022-09-30 | 8.83 | $8.65 | 230100 |
| 2022-09-29 | 8.98 | $8.65 | 237912 |
| 2022-09-28 | 9.17 | $9.07 | 140110 |
| 2022-09-27 | 9.26 | $8.96 | 159300 |
| 2022-09-26 | 9.42 | $8.99 | 115400 |
| 2022-09-23 | 9.61 | $9.15 | 95200 |
| 2022-09-22 | 9.78 | $9.56 | 81322 |
| 2022-09-21 | 9.87 | $9.74 | 79712 |
| 2022-09-20 | 9.92 | $9.90 | 86900 |
| 2022-09-19 | 9.94 | $10.05 | 146500 |
| 2022-09-16 | 9.90 | $10.01 | 57200 |
| 2022-09-15 | 9.88 | $10.02 | 57000 |
| 2022-09-14 | 9.84 | $9.97 | 21047 |
| 2022-09-13 | 9.81 | $9.91 | 46723 |
| 2022-09-12 | 9.80 | $10.32 | 78620 |
| 2022-09-09 | 9.66 | $10.11 | 35830 |
| 2022-09-08 | 9.55 | $9.83 | 78542 |
| 2022-09-07 | 9.51 | $9.69 | 96743 |
| 2022-09-06 | 9.52 | $9.49 | 83245 |
| 2022-09-02 | 9.59 | $9.53 | 116500 |
| 2022-09-01 | 9.66 | $9.52 | 155900 |
| 2022-08-31 | 9.76 | $9.59 | 695328 |
| 2022-08-30 | 9.86 | $9.64 | 569933 |
| 2022-08-29 | 9.97 | $9.82 | 64005 |
| 2022-08-26 | 10.04 | $9.73 | 37748 |
| 2022-08-25 | 10.16 | $10.02 | 63700 |
| 2022-08-24 | 10.22 | $9.82 | 68721 |
| 2022-08-23 | 10.34 | $9.90 | 53615 |
| 2022-08-22 | 10.47 | $9.86 | 45900 |
| 2022-08-19 | 10.64 | $10.03 | 35320 |
| 2022-08-18 | 10.79 | $10.18 | 66700 |
| 2022-08-17 | 10.92 | $10.30 | 57100 |
| 2022-08-16 | 11.03 | $10.73 | 37900 |
| 2022-08-15 | 11.02 | $10.80 | 39500 |
| 2022-08-12 | 10.97 | $11.00 | 23539 |
| 2022-08-11 | 10.85 | $10.85 | 36300 |
| 2022-08-10 | 10.74 | $10.81 | 37425 |
| 2022-08-09 | 10.61 | $10.40 | 116227 |
| 2022-08-08 | 10.57 | $10.39 | 66430 |
| 2022-08-05 | 10.52 | $10.41 | 57446 |
| 2022-08-04 | 10.45 | $10.57 | 68434 |
| 2022-08-03 | 10.30 | $10.38 | 71300 |
| 2022-08-02 | 10.18 | $10.18 | 110900 |
| 2022-08-01 | 10.08 | $10.26 | 73025 |
| 2022-07-29 | 9.93 | $10.28 | 40100 |
| 2022-07-28 | 9.74 | $10.06 | 83000 |
| 2022-07-27 | 9.57 | $10.00 | 59500 |
| 2022-07-26 | 9.39 | $9.83 | 73500 |
| 2022-07-25 | 9.21 | $9.56 | 163600 |
| 2022-07-22 | 9.08 | $9.31 | 58702 |
| 2022-07-21 | 9.00 | $9.37 | 70247 |
| 2022-07-20 | 8.89 | $9.14 | 147909 |
| 2022-07-19 | 8.83 | $9.26 | 217816 |
| 2022-07-18 | 8.72 | $8.91 | 100000 |
| 2022-07-15 | 8.69 | $8.81 | 106100 |
| 2022-07-14 | 8.70 | $8.64 | 110104 |
| 2022-07-13 | 8.77 | $8.86 | 97800 |
| 2022-07-12 | 8.78 | $8.92 | 207100 |
| 2022-07-11 | 8.79 | $8.74 | 260200 |
| 2022-07-08 | 8.86 | $8.98 | 124720 |
| 2022-07-07 | 8.87 | $8.79 | 172712 |
| 2022-07-06 | 8.94 | $8.66 | 226519 |
| 2022-07-05 | 9.08 | $8.91 | 120320 |
| 2022-07-01 | 9.17 | $9.16 | 116400 |
| 2022-06-30 | 9.21 | $9.19 | 64400 |
| 2022-06-29 | 9.24 | $9.27 | 84100 |
| 2022-06-28 | 9.26 | $9.46 | 147535 |
| 2022-06-27 | 9.23 | $9.51 | 146600 |
| 2022-06-24 | 9.18 | $9.44 | 141528 |
| 2022-06-23 | 9.15 | $8.96 | 142700 |
| 2022-06-22 | 9.26 | $9.11 | 236400 |
| 2022-06-21 | 9.35 | $9.21 | 138040 |
| 2022-06-17 | 9.43 | $9.23 | 96000 |
| 2022-06-16 | 9.53 | $9.18 | 141300 |
| 2022-06-15 | 9.67 | $9.53 | 199930 |
| 2022-06-14 | 9.73 | $9.12 | 158800 |
| 2022-06-13 | 9.93 | $8.98 | 146500 |
| 2022-06-10 | 10.22 | $9.71 | 61800 |
| 2022-06-09 | 10.33 | $9.93 | 42628 |
| 2022-06-08 | 10.41 | $10.07 | 63444 |
| 2022-06-07 | 10.45 | $10.44 | 261444 |
| 2022-06-06 | 10.37 | $10.31 | 74240 |
| 2022-06-03 | 10.32 | $10.29 | 42606 |
| 2022-06-02 | 10.26 | $10.42 | 112504 |
| 2022-06-01 | 10.14 | $10.19 | 125146 |
| 2022-05-31 | 10.06 | $10.24 | 119300 |
| 2022-05-27 | 9.95 | $10.29 | 47415 |
| 2022-05-26 | 9.79 | $10.13 | 70031 |
| 2022-05-25 | 9.65 | $9.89 | 166100 |
| 2022-05-24 | 9.56 | $9.91 | 207000 |
| 2022-05-23 | 9.45 | $9.81 | 608900 |
| 2022-05-20 | 9.34 | $9.38 | 71536 |
| 2022-05-19 | 9.35 | $9.42 | 109308 |
| 2022-05-18 | 9.35 | $9.84 | 57138 |
| 2022-05-17 | 9.22 | $9.85 | 156900 |
| 2022-05-16 | 9.06 | $9.40 | 111800 |
| 2022-05-13 | 9.02 | $9.39 | 161800 |
| 2022-05-12 | 8.97 | $9.07 | 122800 |
| 2022-05-11 | 9.03 | $9.16 | 181700 |
| 2022-05-10 | 9.08 | $9.10 | 269934 |
| 2022-05-09 | 9.17 | $9.10 | 266700 |
| 2022-05-06 | 9.28 | $9.49 | 132439 |
| 2022-05-05 | 9.30 | $9.51 | 143329 |
| 2022-05-04 | 9.33 | $9.76 | 75000 |
| 2022-05-03 | 9.30 | $9.55 | 239000 |
| 2022-05-02 | 9.33 | $9.43 | 190200 |
| 2022-04-29 | 9.41 | $9.52 | 105649 |
| 2022-04-28 | 9.50 | $9.49 | 167035 |
| 2022-04-27 | 9.62 | $9.34 | 168226 |
| 2022-04-26 | 9.82 | $9.43 | 277000 |
| 2022-04-25 | 10.05 | $9.70 | 146817 |
| 2022-04-22 | 10.24 | $9.80 | 77349 |
| 2022-04-21 | 10.46 | $10.06 | 102337 |
| 2022-04-20 | 10.64 | $10.32 | 72737 |
| 2022-04-19 | 10.79 | $10.28 | 154100 |
| 2022-04-18 | 10.98 | $10.49 | 66900 |
| 2022-04-14 | 11.15 | $11.00 | 48946 |
| 2022-04-13 | 11.19 | $10.90 | 77940 |
| 2022-04-12 | 11.28 | $11.00 | 274646 |
| 2022-04-11 | 11.36 | $11.17 | 711800 |
| 2022-04-08 | 11.39 | $11.10 | 65413 |
| 2022-04-07 | 11.46 | $11.09 | 62800 |
| 2022-04-06 | 11.54 | $10.96 | 57700 |
| 2022-04-05 | 11.68 | $11.37 | 66133 |
| 2022-04-04 | 11.72 | $11.83 | 55400 |
| 2022-04-01 | 11.62 | $11.69 | 61532 |
| 2022-03-31 | 11.53 | $11.51 | 68521 |
| 2022-03-30 | 11.48 | $11.73 | 46337 |
| 2022-03-29 | 11.35 | $11.84 | 127100 |
| 2022-03-28 | 11.16 | $11.20 | 88100 |
| 2022-03-25 | 11.13 | $11.26 | 48741 |
| 2022-03-24 | 11.07 | $11.30 | 39925 |
| 2022-03-23 | 10.99 | $11.29 | 72530 |
| 2022-03-22 | 10.89 | $11.51 | 223100 |
| 2022-03-21 | 10.71 | $11.37 | 57900 |
| 2022-03-18 | 10.54 | $11.37 | 63400 |
| 2022-03-17 | 10.33 | $11.15 | 81700 |
| 2022-03-16 | 10.16 | $11.09 | 64600 |
| 2022-03-15 | 9.98 | $10.45 | 329432 |
| 2022-03-14 | 9.97 | $10.53 | 185008 |
| 2022-03-11 | 9.95 | $10.35 | 116100 |
| 2022-03-10 | 10.00 | $10.22 | 259000 |
| 2022-03-09 | 10.10 | $10.49 | 304000 |
| 2022-03-08 | 10.17 | $9.89 | 193500 |
| 2022-03-07 | 10.44 | $9.57 | 122600 |
| 2022-03-04 | 10.89 | $10.21 | 97928 |
| 2022-03-03 | 11.25 | $11.08 | 139913 |
| 2022-03-02 | 11.42 | $11.27 | 108600 |
| 2022-03-01 | 11.58 | $11.15 | 186700 |
| 2022-02-28 | 11.81 | $11.57 | 113343 |
| 2022-02-25 | 11.97 | $11.95 | 100625 |
| 2022-02-24 | 12.05 | $11.60 | 142034 |
| 2022-02-23 | 12.26 | $11.94 | 92000 |
| 2022-02-22 | 12.42 | $12.01 | 110400 |
| 2022-02-18 | 12.59 | $12.61 | 127627 |
| 2022-02-17 | 12.61 | $12.63 | 290300 |
| 2022-02-16 | 12.63 | $12.93 | 53100 |
| 2022-02-15 | 12.56 | $12.75 | 54924 |
| 2022-02-14 | 12.54 | $12.53 | 78701 |
| 2022-02-11 | 12.58 | $12.84 | 77538 |
| 2022-02-10 | 12.54 | $13.04 | 50400 |
| 2022-02-09 | 12.44 | $13.04 | 620000 |
| 2022-02-08 | 12.31 | $12.59 | 1.7M |
| 2022-02-07 | 12.31 | $12.29 | 822449 |
| 2022-02-04 | 12.40 | $12.14 | 1.3M |
| 2022-02-03 | 12.57 | $11.96 | 768100 |
| 2022-02-02 | 12.83 | $12.31 | 591000 |
| 2022-02-01 | 13.05 | $13.01 | 890539 |
| 2022-01-31 | 13.09 | $12.95 | 1.2M |
| 2022-01-28 | 13.17 | $12.91 | 100612 |
| 2022-01-27 | 13.27 | $12.92 | 796800 |
| 2022-01-26 | 13.40 | $13.03 | 102700 |
| 2022-01-25 | 13.51 | $12.95 | 64511 |
| 2022-01-24 | 13.68 | $13.02 | 99200 |
| 2022-01-21 | 13.86 | $13.59 | 46423 |
| 2022-01-20 | 13.89 | $13.79 | 106413 |
| 2022-01-19 | 13.87 | $13.71 | 76746 |
| 2022-01-18 | 13.86 | $13.76 | 69900 |
| 2022-01-14 | 13.83 | $13.77 | 28032 |
| 2022-01-13 | 13.78 | $13.86 | 52700 |
| 2022-01-12 | 13.70 | $13.68 | 45000 |
| 2022-01-11 | 13.64 | $13.53 | 30600 |
| 2022-01-10 | 13.62 | $13.43 | 86017 |
| 2022-01-07 | 13.62 | $13.82 | 41406 |
| 2022-01-06 | 13.50 | $13.64 | 44524 |
| 2022-01-05 | 13.40 | $13.33 | 88928 |
| 2022-01-04 | 13.37 | $13.43 | 41529 |
| 2022-01-03 | 13.31 | $13.32 | 43836 |
| 2021-12-31 | 13.26 | $13.32 | 24611 |
| 2021-12-30 | 13.21 | $13.32 | 27907 |
| 2021-12-29 | 13.14 | $13.40 | 49312 |
| 2021-12-28 | 13.02 | $13.36 | 48800 |
| 2021-12-27 | 12.90 | $13.29 | 50600 |
| 2021-12-23 | 12.77 | $13.20 | 97600 |
| 2021-12-22 | 12.64 | $12.97 | 99320 |
| 2021-12-21 | 12.56 | $12.88 | 122100 |
| 2021-12-20 | 12.49 | $12.52 | 117205 |
| 2021-12-17 | 12.52 | $12.68 | 54925 |
| 2021-12-16 | 12.52 | $12.89 | 84125 |
| 2021-12-15 | 12.45 | $12.57 | 535100 |
| 2021-12-14 | 12.48 | $12.65 | 188600 |
| 2021-12-13 | 12.49 | $12.60 | 65141 |
| 2021-12-10 | 12.53 | $12.83 | 98336 |
| 2021-12-09 | 12.51 | $12.86 | 99500 |
| 2021-12-08 | 12.47 | $13.09 | 39300 |
| 2021-12-07 | 12.37 | $12.89 | 142901 |
| 2021-12-06 | 12.32 | $12.80 | 117100 |
| 2021-12-03 | 12.29 | $12.55 | 64700 |
| 2021-12-02 | 12.34 | $12.76 | 111100 |
| 2021-12-01 | 12.34 | $12.47 | 138040 |
| 2021-11-30 | 12.45 | $12.38 | 244100 |
| 2021-11-29 | 12.63 | $12.39 | 126000 |
| 2021-11-26 | 12.84 | $12.35 | 60923 |
| 2021-11-24 | 13.13 | $12.77 | 59344 |
| 2021-11-23 | 13.35 | $12.65 | 96301 |
| 2021-11-22 | 13.66 | $12.72 | 732200 |
| 2021-11-19 | 14.02 | $13.42 | 66741 |
| 2021-11-18 | 14.24 | $13.83 | 91900 |
| 2021-11-17 | 14.38 | $14.27 | 66311 |
| 2021-11-16 | 14.41 | $14.24 | 74800 |
| 2021-11-15 | 14.45 | $14.33 | 44900 |
| 2021-11-12 | 14.47 | $14.37 | 22600 |
| 2021-11-11 | 14.48 | $14.25 | 66100 |
| 2021-11-10 | 14.53 | $14.29 | 55000 |
| 2021-11-09 | 14.57 | $14.33 | 32726 |
| 2021-11-08 | 14.61 | $14.33 | 44300 |
| 2021-11-05 | 14.65 | $14.29 | 46300 |
| 2021-11-04 | 14.70 | $14.36 | 92000 |
| 2021-11-03 | 14.74 | $14.73 | 74300 |
| 2021-11-02 | 14.67 | $14.56 | 51400 |
| 2021-11-01 | 14.63 | $14.66 | 45135 |
| 2021-10-29 | 14.54 | $14.42 | 44632 |
| 2021-10-28 | 14.51 | $14.44 | 23700 |
| 2021-10-27 | 14.45 | $14.47 | 50308 |
| 2021-10-26 | 14.37 | $14.51 | 56400 |
| 2021-10-25 | 14.25 | $14.28 | 32900 |
| 2021-10-22 | 14.18 | $14.25 | 37648 |
| 2021-10-21 | 14.09 | $14.28 | 34900 |
| 2021-10-20 | 13.97 | $14.14 | 44945 |
| 2021-10-19 | 13.87 | $14.01 | 36100 |
| 2021-10-18 | 13.78 | $13.92 | 37412 |
| 2021-10-15 | 13.70 | $14.05 | 68549 |
| 2021-10-14 | 13.55 | $13.97 | 46814 |
| 2021-10-13 | 13.40 | $13.57 | 38000 |
| 2021-10-12 | 13.35 | $13.43 | 25800 |
| 2021-10-11 | 13.32 | $13.43 | 46200 |
| 2021-10-08 | 13.29 | $13.59 | 25943 |
| 2021-10-07 | 13.20 | $13.50 | 71714 |
| 2021-10-06 | 13.13 | $13.20 | 35000 |
| 2021-10-05 | 13.13 | $13.31 | 58200 |
| 2021-10-04 | 13.10 | $13.09 | 27912 |
| 2021-10-01 | 13.14 | $13.29 | 48200 |
| 2021-09-30 | 13.12 | $13.25 | 63900 |
| 2021-09-29 | 13.11 | $13.34 | 41637 |
| 2021-09-28 | 13.08 | $13.29 | 46700 |
| 2021-09-27 | 13.06 | $13.35 | 32600 |
| 2021-09-24 | 13.02 | $13.10 | 33818 |
| 2021-09-23 | 13.05 | $13.11 | 42603 |
| 2021-09-22 | 13.10 | $12.96 | 51806 |
| 2021-09-21 | 13.20 | $12.77 | 104300 |
| 2021-09-20 | 13.38 | $12.69 | 64500 |
| 2021-09-17 | 13.63 | $13.40 | 38625 |
| 2021-09-16 | 13.72 | $13.67 | 72600 |
| 2021-09-15 | 13.73 | $13.71 | 29300 |
| 2021-09-14 | 13.74 | $13.67 | 36936 |
| 2021-09-13 | 13.76 | $13.70 | 33000 |
| 2021-09-10 | 13.77 | $13.66 | 38022 |
| 2021-09-09 | 13.80 | $13.71 | 44300 |
| 2021-09-08 | 13.81 | $13.60 | 77536 |
| 2021-09-07 | 13.86 | $13.77 | 48324 |
| 2021-09-03 | 13.87 | $13.71 | 44323 |
| 2021-09-02 | 13.90 | $13.87 | 97900 |
| 2021-09-01 | 13.87 | $13.92 | 137217 |
| 2021-08-31 | 13.82 | $13.62 | 56600 |
| 2021-08-30 | 13.86 | $13.67 | 52800 |
| 2021-08-27 | 13.88 | $13.89 | 33048 |
| 2021-08-26 | 13.84 | $13.69 | 32422 |
| 2021-08-25 | 13.84 | $13.82 | 21400 |
| 2021-08-24 | 13.81 | $13.64 | 59800 |
| 2021-08-23 | 13.81 | $13.70 | 16900 |
| 2021-08-20 | 13.80 | $13.61 | 60305 |
| 2021-08-19 | 13.81 | $13.58 | 72137 |
| 2021-08-18 | 13.82 | $13.79 | 62836 |
| 2021-08-17 | 13.77 | $13.65 | 37400 |
| 2021-08-16 | 13.74 | $13.75 | 131607 |
| 2021-08-13 | 13.67 | $13.79 | 137000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.77
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.76
Average
51.42
Maximum
75.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 60.77 | $18.58 | 28632 |
| 2026-08-10 | 60.45 | $18.54 | 35302 |
| 2026-08-07 | 60.68 | $18.56 | 24800 |
| 2026-08-06 | 57.54 | $18.16 | 36800 |
| 2026-08-05 | 59.11 | $18.30 | 43704 |
| 2026-08-04 | 56.95 | $18.03 | 93400 |
| 2026-08-03 | 54.24 | $17.71 | 48200 |
| 2026-07-31 | 52.64 | $17.53 | 60700 |
| 2026-07-30 | 54.97 | $17.76 | 80424 |
| 2026-07-29 | 48.59 | $17.08 | 44904 |
| 2026-07-28 | 50.18 | $17.24 | 49400 |
| 2026-07-27 | 49.59 | $17.18 | 83900 |
| 2026-07-24 | 49.49 | $17.17 | 30900 |
| 2026-07-23 | 46.14 | $16.82 | 44501 |
| 2026-07-22 | 48.87 | $17.13 | 33905 |
| 2026-07-21 | 51.68 | $17.43 | 42300 |
| 2026-07-20 | 57.67 | $18.00 | 40300 |
| 2026-07-17 | 58.92 | $18.11 | 47623 |
| 2026-07-16 | 62.55 | $18.42 | 32600 |
| 2026-07-15 | 64.50 | $18.58 | 37800 |
| 2026-07-14 | 62.92 | $18.35 | 39400 |
| 2026-07-13 | 59.17 | $17.85 | 41300 |
| 2026-07-10 | 60.57 | $17.97 | 26100 |
| 2026-07-09 | 58.72 | $17.73 | 65826 |
| 2026-07-08 | 60.40 | $17.88 | 76500 |
| 2026-07-07 | 64.37 | $18.22 | 58500 |
| 2026-07-06 | 66.83 | $18.42 | 619202 |
| 2026-07-02 | 62.93 | $17.84 | 267831 |
| 2026-07-01 | 57.91 | $17.22 | 48800 |
| 2026-06-30 | 58.03 | $17.23 | 31539 |
| 2026-06-29 | 57.18 | $17.13 | 91300 |
| 2026-06-26 | 53.63 | $16.73 | 60700 |
| 2026-06-25 | 54.60 | $16.82 | 47401 |
| 2026-06-24 | 46.91 | $16.06 | 41000 |
| 2026-06-23 | 49.31 | $16.29 | 36900 |
| 2026-06-22 | 48.99 | $16.26 | 54100 |
| 2026-06-18 | 50.73 | $16.43 | 80100 |
| 2026-06-17 | 49.83 | $16.34 | 61700 |
| 2026-06-16 | 51.93 | $16.55 | 31400 |
| 2026-06-15 | 51.37 | $16.49 | 75900 |
| 2026-06-12 | 50.19 | $16.36 | 35403 |
| 2026-06-11 | 48.73 | $16.20 | 64000 |
| 2026-06-10 | 44.68 | $15.78 | 33000 |
| 2026-06-09 | 48.96 | $16.27 | 56800 |
| 2026-06-08 | 49.33 | $16.31 | 80716 |
| 2026-06-05 | 49.59 | $16.34 | 63800 |
| 2026-06-04 | 52.26 | $16.64 | 110900 |
| 2026-06-03 | 49.51 | $16.32 | 1.1M |
| 2026-06-02 | 50.72 | $16.46 | 1.6M |
| 2026-06-01 | 49.63 | $16.33 | 134716 |
| 2026-05-29 | 48.98 | $16.25 | 209800 |
| 2026-05-28 | 46.57 | $15.96 | 165200 |
| 2026-05-27 | 49.15 | $16.30 | 72200 |
| 2026-05-26 | 51.63 | $16.61 | 366100 |
| 2026-05-22 | 47.58 | $16.11 | 529900 |
| 2026-05-21 | 60.74 | $17.47 | 111600 |
| 2026-05-20 | 59.16 | $17.27 | 333800 |
| 2026-05-19 | 57.03 | $17.01 | 1.2M |
| 2026-05-18 | 61.36 | $17.38 | 194100 |
| 2026-05-15 | 59.55 | $17.15 | 29102 |
| 2026-05-14 | 62.97 | $17.43 | 26842 |
| 2026-05-13 | 62.61 | $17.38 | 52200 |
| 2026-05-12 | 60.23 | $17.06 | 234600 |
| 2026-05-11 | 61.62 | $17.18 | 36900 |
| 2026-05-08 | 61.55 | $17.17 | 43700 |
| 2026-05-07 | 58.03 | $16.69 | 56100 |
| 2026-05-06 | 60.79 | $16.94 | 25800 |
| 2026-05-05 | 55.75 | $16.31 | 34700 |
| 2026-05-04 | 54.34 | $16.15 | 45935 |
| 2026-05-01 | 58.20 | $16.50 | 23702 |
| 2026-04-30 | 57.04 | $16.36 | 44900 |
| 2026-04-29 | 51.36 | $15.74 | 29700 |
| 2026-04-28 | 49.09 | $15.52 | 35042 |
| 2026-04-27 | 50.30 | $15.64 | 42939 |
| 2026-04-24 | 51.94 | $15.80 | 30419 |
| 2026-04-23 | 50.60 | $15.66 | 73100 |
| 2026-04-22 | 55.28 | $16.11 | 52502 |
| 2026-04-21 | 54.57 | $16.03 | 63400 |
| 2026-04-20 | 57.61 | $16.31 | 32317 |
| 2026-04-17 | 54.97 | $16.00 | 58900 |
| 2026-04-16 | 52.34 | $15.71 | 38900 |
| 2026-04-15 | 53.26 | $15.80 | 47900 |
| 2026-04-14 | 52.10 | $15.67 | 41929 |
| 2026-04-13 | 55.19 | $15.98 | 81021 |
| 2026-04-10 | 52.34 | $15.65 | 75900 |
| 2026-04-09 | 49.76 | $15.37 | 232600 |
| 2026-04-08 | 52.15 | $15.62 | 32610 |
| 2026-04-07 | 43.47 | $14.78 | 156144 |
| 2026-04-06 | 46.32 | $15.08 | 78300 |
| 2026-04-02 | 44.71 | $14.94 | 78400 |
| 2026-04-01 | 45.83 | $15.06 | 50305 |
| 2026-03-31 | 42.05 | $14.73 | 100900 |
| 2026-03-30 | 36.98 | $14.33 | 101322 |
| 2026-03-27 | 35.23 | $14.20 | 93427 |
| 2026-03-26 | 37.35 | $14.48 | 94500 |
| 2026-03-25 | 39.19 | $14.71 | 119638 |
| 2026-03-24 | 35.79 | $14.45 | 115733 |
| 2026-03-23 | 36.31 | $14.52 | 146247 |
| 2026-03-20 | 28.11 | $13.94 | 117532 |
| 2026-03-19 | 31.57 | $14.46 | 91500 |
| 2026-03-18 | 33.38 | $14.70 | 58320 |
| 2026-03-17 | 36.34 | $15.06 | 81900 |
| 2026-03-16 | 35.89 | $15.03 | 100845 |
| 2026-03-13 | 34.57 | $14.94 | 53615 |
| 2026-03-12 | 38.31 | $15.39 | 133106 |
| 2026-03-11 | 41.23 | $15.70 | 444703 |
| 2026-03-10 | 42.52 | $15.83 | 87239 |
| 2026-03-09 | 44.78 | $16.05 | 143900 |
| 2026-03-06 | 46.70 | $16.23 | 72800 |
| 2026-03-05 | 47.13 | $16.27 | 92721 |
| 2026-03-04 | 49.16 | $16.46 | 62100 |
| 2026-03-03 | 46.63 | $16.24 | 95203 |
| 2026-03-02 | 49.17 | $16.48 | 86400 |
| 2026-02-27 | 54.70 | $16.95 | 48509 |
| 2026-02-26 | 55.08 | $16.98 | 110000 |
| 2026-02-25 | 53.25 | $16.80 | 37508 |
| 2026-02-24 | 51.14 | $16.60 | 40400 |
| 2026-02-23 | 51.04 | $16.59 | 56300 |
| 2026-02-20 | 55.68 | $17.00 | 36100 |
| 2026-02-19 | 54.43 | $16.87 | 56333 |
| 2026-02-18 | 55.93 | $17.00 | 54800 |
| 2026-02-17 | 52.60 | $16.65 | 68810 |
| 2026-02-13 | 52.10 | $16.60 | 177900 |
| 2026-02-12 | 50.84 | $16.47 | 46400 |
| 2026-02-11 | 50.65 | $16.45 | 58200 |
| 2026-02-10 | 57.03 | $17.06 | 149000 |
| 2026-02-09 | 64.78 | $17.67 | 45600 |
| 2026-02-06 | 61.08 | $17.22 | 55100 |
| 2026-02-05 | 58.98 | $16.99 | 285713 |
| 2026-02-04 | 62.16 | $17.22 | 71249 |
| 2026-02-03 | 62.30 | $17.23 | 69435 |
| 2026-02-02 | 58.22 | $16.77 | 39401 |
| 2026-01-30 | 57.07 | $16.65 | 31300 |
| 2026-01-29 | 59.00 | $16.80 | 79700 |
| 2026-01-28 | 57.36 | $16.62 | 64800 |
| 2026-01-27 | 71.40 | $17.55 | 35723 |
| 2026-01-26 | 66.55 | $16.97 | 53434 |
| 2026-01-23 | 69.45 | $17.12 | 25700 |
| 2026-01-22 | 68.40 | $17.00 | 30800 |
| 2026-01-21 | 66.01 | $16.74 | 85118 |
| 2026-01-20 | 64.12 | $16.55 | 68334 |
| 2026-01-16 | 71.24 | $16.91 | 38100 |
| 2026-01-15 | 69.35 | $16.70 | 70504 |
| 2026-01-14 | 70.82 | $16.77 | 40400 |
| 2026-01-13 | 69.23 | $16.59 | 31600 |
| 2026-01-12 | 66.10 | $16.27 | 36600 |
| 2026-01-09 | 65.37 | $16.20 | 32900 |
| 2026-01-08 | 65.17 | $16.18 | 53900 |
| 2026-01-07 | 68.02 | $16.33 | 157649 |
| 2026-01-06 | 67.39 | $16.26 | 43543 |
| 2026-01-05 | 73.29 | $16.56 | 41700 |
| 2026-01-02 | 65.68 | $15.76 | 88834 |
| 2025-12-31 | 63.97 | $15.62 | 23314 |
| 2025-12-30 | 64.62 | $15.65 | 129100 |
| 2025-12-29 | 65.04 | $15.67 | 46900 |
| 2025-12-26 | 69.11 | $15.86 | 16228 |
| 2025-12-24 | 69.55 | $15.88 | 25000 |
| 2025-12-23 | 69.27 | $15.85 | 27600 |
| 2025-12-22 | 68.55 | $15.77 | 34800 |
| 2025-12-19 | 67.08 | $15.61 | 43300 |
| 2025-12-18 | 66.05 | $15.50 | 26333 |
| 2025-12-17 | 61.56 | $15.07 | 53703 |
| 2025-12-16 | 62.10 | $15.10 | 49248 |
| 2025-12-15 | 64.64 | $15.24 | 37500 |
| 2025-12-12 | 63.53 | $15.13 | 48800 |
| 2025-12-11 | 65.30 | $15.23 | 510510 |
| 2025-12-10 | 60.84 | $14.80 | 29007 |
| 2025-12-09 | 58.85 | $14.63 | 59346 |
| 2025-12-08 | 55.84 | $14.39 | 42309 |
| 2025-12-05 | 55.46 | $14.36 | 28448 |
| 2025-12-04 | 52.57 | $14.14 | 58632 |
| 2025-12-03 | 52.30 | $14.12 | 37541 |
| 2025-12-02 | 54.79 | $14.29 | 120823 |
| 2025-12-01 | 53.43 | $14.18 | 44247 |
| 2025-11-28 | 54.42 | $14.25 | 38831 |
| 2025-11-26 | 53.96 | $14.21 | 31611 |
| 2025-11-25 | 52.81 | $14.11 | 49800 |
| 2025-11-24 | 48.96 | $13.79 | 72718 |
| 2025-11-21 | 59.31 | $14.51 | 70722 |
| 2025-11-20 | 53.91 | $14.09 | 84800 |
| 2025-11-19 | 56.63 | $14.25 | 46023 |
| 2025-11-18 | 53.12 | $14.00 | 34241 |
| 2025-11-17 | 58.12 | $14.28 | 34318 |
| 2025-11-14 | 60.84 | $14.42 | 23322 |
| 2025-11-13 | 68.70 | $14.78 | 25500 |
| 2025-11-12 | 65.91 | $14.54 | 22020 |
| 2025-11-11 | 64.41 | $14.42 | 33120 |
| 2025-11-10 | 57.23 | $13.94 | 63636 |
| 2025-11-07 | 51.19 | $13.63 | 57000 |
| 2025-11-06 | 45.79 | $13.40 | 86600 |
| 2025-11-05 | 45.04 | $13.37 | 39513 |
| 2025-11-04 | 40.60 | $13.20 | 53533 |
| 2025-11-03 | 44.19 | $13.38 | 43727 |
| 2025-10-31 | 45.25 | $13.43 | 75432 |
| 2025-10-30 | 45.66 | $13.45 | 59646 |
| 2025-10-29 | 41.32 | $13.28 | 57448 |
| 2025-10-28 | 41.88 | $13.31 | 38003 |
| 2025-10-27 | 42.06 | $13.32 | 44507 |
| 2025-10-24 | 42.76 | $13.36 | 45500 |
| 2025-10-23 | 40.15 | $13.25 | 57631 |
| 2025-10-22 | 37.45 | $13.14 | 59724 |
| 2025-10-21 | 37.45 | $13.14 | 71911 |
| 2025-10-20 | 40.61 | $13.35 | 125418 |
| 2025-10-17 | 40.38 | $13.34 | 121535 |
| 2025-10-16 | 43.22 | $13.52 | 79143 |
| 2025-10-15 | 41.93 | $13.46 | 565146 |
| 2025-10-14 | 38.14 | $13.29 | 851106 |
| 2025-10-13 | 47.72 | $13.84 | 42000 |
| 2025-10-10 | 49.43 | $13.92 | 33800 |
| 2025-10-09 | 46.94 | $13.81 | 60749 |
| 2025-10-08 | 48.81 | $13.90 | 50400 |
| 2025-10-07 | 48.37 | $13.88 | 48300 |
| 2025-10-06 | 49.57 | $13.94 | 35716 |
| 2025-10-03 | 47.30 | $13.83 | 105700 |
| 2025-10-02 | 47.86 | $13.86 | 46700 |
| 2025-10-01 | 46.46 | $13.79 | 51100 |
| 2025-09-30 | 47.14 | $13.83 | 44718 |
| 2025-09-29 | 41.82 | $13.57 | 44436 |
| 2025-09-26 | 38.43 | $13.42 | 38036 |
| 2025-09-25 | 36.06 | $13.32 | 65000 |
| 2025-09-24 | 38.75 | $13.51 | 31944 |
| 2025-09-23 | 43.44 | $13.80 | 124831 |
| 2025-09-22 | 42.06 | $13.74 | 54700 |
| 2025-09-19 | 45.20 | $13.92 | 48400 |
| 2025-09-18 | 44.10 | $13.87 | 200109 |
| 2025-09-17 | 48.35 | $14.10 | 64207 |
| 2025-09-16 | 51.41 | $14.25 | 34638 |
| 2025-09-15 | 56.90 | $14.49 | 26000 |
| 2025-09-12 | 55.97 | $14.44 | 31525 |
| 2025-09-11 | 59.12 | $14.57 | 31315 |
| 2025-09-10 | 57.00 | $14.45 | 28300 |
| 2025-09-09 | 56.10 | $14.40 | 35743 |
| 2025-09-08 | 56.10 | $14.40 | 36300 |
| 2025-09-05 | 54.01 | $14.28 | 23943 |
| 2025-09-04 | 52.39 | $14.19 | 35000 |
| 2025-09-03 | 49.78 | $14.05 | 23600 |
| 2025-09-02 | 51.90 | $14.16 | 31300 |
| 2025-08-29 | 56.48 | $14.38 | 85326 |
| 2025-08-28 | 61.38 | $14.59 | 98500 |
| 2025-08-27 | 61.23 | $14.58 | 33613 |
| 2025-08-26 | 62.88 | $14.65 | 31400 |
| 2025-08-25 | 65.02 | $14.74 | 27434 |
| 2025-08-22 | 66.20 | $14.79 | 45724 |
| 2025-08-21 | 61.37 | $14.43 | 65107 |
| 2025-08-20 | 62.55 | $14.48 | 32700 |
| 2025-08-19 | 62.28 | $14.46 | 26700 |
| 2025-08-18 | 58.67 | $14.21 | 222440 |
| 2025-08-15 | 60.43 | $14.29 | 858700 |
| 2025-08-14 | 57.88 | $14.12 | 87434 |
| 2025-08-13 | 62.13 | $14.31 | 30000 |
| 2025-08-12 | 62.59 | $14.33 | 126422 |
| 2025-08-11 | 61.22 | $14.23 | 118616 |
| 2025-08-08 | 60.12 | $14.15 | 29100 |
| 2025-08-07 | 58.58 | $14.04 | 238531 |
| 2025-08-06 | 52.39 | $13.65 | 39020 |
| 2025-08-05 | 50.97 | $13.57 | 33829 |
| 2025-08-04 | 49.53 | $13.49 | 40642 |
| 2025-08-01 | 46.55 | $13.33 | 75100 |
| 2025-07-31 | 49.13 | $13.48 | 132805 |
| 2025-07-30 | 52.06 | $13.64 | 397900 |
| 2025-07-29 | 51.89 | $13.63 | 615214 |
| 2025-07-28 | 53.32 | $13.71 | 101800 |
| 2025-07-25 | 61.41 | $14.11 | 78817 |
| 2025-07-24 | 62.77 | $14.17 | 54500 |
| 2025-07-23 | 66.24 | $14.32 | 71500 |
| 2025-07-22 | 62.12 | $14.01 | 47900 |
| 2025-07-21 | 63.07 | $14.05 | 68906 |
| 2025-07-18 | 58.92 | $13.77 | 43800 |
| 2025-07-17 | 55.90 | $13.59 | 1.1M |
| 2025-07-16 | 58.63 | $13.71 | 67400 |
| 2025-07-15 | 59.32 | $13.74 | 860300 |
| 2025-07-14 | 59.99 | $13.77 | 205602 |
| 2025-07-11 | 60.64 | $13.80 | 71500 |
| 2025-07-10 | 59.95 | $13.75 | 250700 |
| 2025-07-09 | 59.00 | $13.68 | 196900 |
| 2025-07-08 | 59.19 | $13.69 | 572409 |
| 2025-07-07 | 56.52 | $13.49 | 259000 |
| 2025-07-03 | 57.05 | $13.52 | 113800 |
| 2025-07-02 | 58.99 | $13.63 | 95913 |
| 2025-07-01 | 56.16 | $13.41 | 30900 |
| 2025-06-30 | 57.18 | $13.47 | 46900 |
| 2025-06-27 | 56.43 | $13.41 | 83813 |
| 2025-06-26 | 54.27 | $13.24 | 43713 |
| 2025-06-25 | 49.96 | $12.93 | 27900 |
| 2025-06-24 | 50.25 | $12.95 | 78500 |
| 2025-06-23 | 45.27 | $12.62 | 414100 |
| 2025-06-20 | 44.48 | $12.57 | 300800 |
| 2025-06-18 | 44.01 | $12.54 | 952500 |
| 2025-06-17 | 45.21 | $12.64 | 727623 |
| 2025-06-16 | 47.82 | $12.85 | 323329 |
| 2025-06-13 | 46.99 | $12.79 | 139700 |
| 2025-06-12 | 51.67 | $13.15 | 95500 |
| 2025-06-11 | 49.41 | $12.98 | 336114 |
| 2025-06-10 | 46.32 | $12.76 | 149129 |
| 2025-06-09 | 44.42 | $12.63 | 66533 |
| 2025-06-06 | 46.34 | $12.79 | 71000 |
| 2025-06-05 | 44.63 | $12.67 | 79841 |
| 2025-06-04 | 45.67 | $12.76 | 683900 |
| 2025-06-03 | 46.70 | $12.85 | 575429 |
| 2025-06-02 | 51.74 | $13.26 | 144834 |
| 2025-05-30 | 49.99 | $13.12 | 1.2M |
| 2025-05-29 | 46.98 | $12.89 | 63629 |
| 2025-05-28 | 46.85 | $12.88 | 613035 |
| 2025-05-27 | 48.93 | $13.06 | 479400 |
| 2025-05-23 | 45.48 | $12.79 | 1.3M |
| 2025-05-22 | 47.99 | $13.01 | 77100 |
| 2025-05-21 | 48.22 | $13.03 | 84249 |
| 2025-05-20 | 50.64 | $13.24 | 99512 |
| 2025-05-19 | 58.94 | $13.86 | 101000 |
| 2025-05-16 | 57.77 | $13.75 | 51722 |
| 2025-05-15 | 63.37 | $14.11 | 56700 |
| 2025-05-14 | 62.41 | $14.01 | 58234 |
| 2025-05-13 | 61.35 | $13.90 | 103600 |
| 2025-05-12 | 60.97 | $13.86 | 159800 |
| 2025-05-09 | 55.22 | $13.31 | 937929 |
| 2025-05-08 | 54.05 | $13.21 | 1.2M |
| 2025-05-07 | 53.70 | $13.18 | 74309 |
| 2025-05-06 | 55.69 | $13.33 | 57200 |
| 2025-05-05 | 55.95 | $13.35 | 106108 |
| 2025-05-02 | 55.45 | $13.30 | 65028 |
| 2025-05-01 | 51.27 | $12.90 | 82703 |
| 2025-04-30 | 51.27 | $12.90 | 103200 |
| 2025-04-29 | 49.34 | $12.72 | 79245 |
| 2025-04-28 | 48.69 | $12.66 | 164100 |
| 2025-04-25 | 48.07 | $12.60 | 70015 |
| 2025-04-24 | 47.04 | $12.50 | 114000 |
| 2025-04-23 | 44.77 | $12.28 | 159100 |
| 2025-04-22 | 42.41 | $12.06 | 159000 |
| 2025-04-21 | 39.28 | $11.78 | 94445 |
| 2025-04-17 | 41.18 | $12.03 | 140004 |
| 2025-04-16 | 39.40 | $11.87 | 92539 |
| 2025-04-15 | 40.42 | $12.01 | 174600 |
| 2025-04-14 | 43.38 | $12.40 | 202000 |
| 2025-04-11 | 40.18 | $12.10 | 313300 |
| 2025-04-10 | 36.30 | $11.76 | 755841 |
| 2025-04-09 | 38.46 | $12.07 | 226119 |
| 2025-04-08 | 28.25 | $11.29 | 304400 |
| 2025-04-07 | 28.95 | $11.41 | 308924 |
| 2025-04-04 | 30.02 | $11.59 | 133534 |
| 2025-04-03 | 40.33 | $12.91 | 60800 |
| 2025-04-02 | 48.19 | $13.57 | 125900 |
| 2025-04-01 | 49.01 | $13.63 | 349600 |
| 2025-03-31 | 50.95 | $13.77 | 65720 |
| 2025-03-28 | 54.92 | $14.04 | 60300 |
| 2025-03-27 | 57.94 | $14.23 | 79607 |
| 2025-03-26 | 60.25 | $14.37 | 470100 |
| 2025-03-25 | 64.83 | $14.63 | 378131 |
| 2025-03-24 | 58.50 | $14.08 | 44900 |
| 2025-03-21 | 58.50 | $14.08 | 57210 |
| 2025-03-20 | 57.87 | $14.03 | 81616 |
| 2025-03-19 | 59.75 | $14.14 | 73314 |
| 2025-03-18 | 62.18 | $14.28 | 69775 |
| 2025-03-17 | 58.76 | $13.98 | 92236 |
| 2025-03-14 | 58.28 | $13.94 | 84004 |
| 2025-03-13 | 55.85 | $13.74 | 88936 |
| 2025-03-12 | 55.85 | $13.74 | 91900 |
| 2025-03-11 | 54.04 | $13.59 | 89300 |
| 2025-03-10 | 54.18 | $13.60 | 70625 |
| 2025-03-07 | 66.33 | $14.34 | 57034 |
| 2025-03-06 | 62.80 | $14.01 | 210900 |
| 2025-03-05 | 64.16 | $14.08 | 61447 |
| 2025-03-04 | 59.53 | $13.69 | 84800 |
| 2025-03-03 | 58.75 | $13.63 | 74300 |
| 2025-02-28 | 54.90 | $13.35 | 100641 |
| 2025-02-27 | 53.58 | $13.26 | 83226 |
| 2025-02-26 | 53.91 | $13.28 | 153900 |
| 2025-02-25 | 51.92 | $13.14 | 68211 |
| 2025-02-24 | 49.24 | $12.96 | 162400 |
| 2025-02-21 | 49.98 | $13.01 | 67900 |
| 2025-02-20 | 50.55 | $13.05 | 65600 |
| 2025-02-19 | 48.73 | $12.92 | 127200 |
| 2025-02-18 | 51.79 | $13.14 | 113415 |
| 2025-02-14 | 52.07 | $13.16 | 192407 |
| 2025-02-13 | 49.87 | $12.99 | 112133 |
| 2025-02-12 | 45.68 | $12.69 | 210000 |
| 2025-02-11 | 44.05 | $12.58 | 81000 |
| 2025-02-10 | 42.87 | $12.50 | 141300 |
| 2025-02-07 | 42.72 | $12.49 | 96600 |
| 2025-02-06 | 47.00 | $12.87 | 119400 |
| 2025-02-05 | 41.91 | $12.52 | 131643 |
| 2025-02-04 | 37.17 | $12.23 | 100825 |
| 2025-02-03 | 37.17 | $12.23 | 197111 |
| 2025-01-31 | 68.17 | $14.02 | 70148 |
| 2025-01-30 | 71.00 | $14.11 | 62713 |
| 2025-01-29 | 70.48 | $14.07 | 118740 |
| 2025-01-28 | 69.04 | $13.96 | 83800 |
| 2025-01-27 | 67.24 | $13.83 | 57400 |
| 2025-01-24 | 66.68 | $13.79 | 42117 |
| 2025-01-23 | 66.26 | $13.76 | 68229 |
| 2025-01-22 | 63.99 | $13.60 | 119948 |
| 2025-01-21 | 63.11 | $13.54 | 79500 |
| 2025-01-17 | 57.10 | $13.18 | 55538 |
| 2025-01-16 | 54.15 | $13.03 | 94400 |
| 2025-01-15 | 55.11 | $13.07 | 226000 |
| 2025-01-14 | 47.33 | $12.72 | 129203 |
| 2025-01-13 | 47.33 | $12.72 | 103100 |
| 2025-01-10 | 49.08 | $12.80 | 88215 |
| 2025-01-08 | 56.84 | $13.11 | 106900 |
| 2025-01-07 | 55.32 | $13.04 | 113000 |
| 2025-01-06 | 52.86 | $12.93 | 84106 |
| 2025-01-03 | 50.98 | $12.85 | 209900 |
| 2025-01-02 | 51.47 | $12.87 | 86500 |
| 2024-12-31 | 51.70 | $12.88 | 61817 |
| 2024-12-30 | 53.31 | $12.95 | 78500 |
| 2024-12-27 | 53.31 | $12.95 | 75100 |
| 2024-12-26 | 56.01 | $13.07 | 64400 |
| 2024-12-24 | 54.93 | $13.01 | 46442 |
| 2024-12-23 | 52.52 | $12.88 | 282406 |
| 2024-12-20 | 51.96 | $12.85 | 155600 |
| 2024-12-19 | 49.89 | $12.74 | 256200 |
| 2024-12-18 | 49.70 | $12.73 | 74511 |
| 2024-12-17 | 55.40 | $13.02 | 93801 |
| 2024-12-16 | 58.24 | $13.15 | 149700 |
| 2024-12-13 | 60.04 | $13.23 | 72412 |
| 2024-12-12 | 59.60 | $13.20 | 79800 |
| 2024-12-11 | 64.61 | $13.42 | 110700 |
| 2024-12-10 | 63.69 | $13.35 | 82000 |
| 2024-12-09 | 64.83 | $13.40 | 82100 |
| 2024-12-06 | 63.72 | $13.31 | 90400 |
| 2024-12-05 | 62.45 | $13.21 | 115300 |
| 2024-12-04 | 60.22 | $13.04 | 41000 |
| 2024-12-03 | 59.82 | $13.01 | 69000 |
| 2024-12-02 | 58.91 | $12.94 | 65740 |
| 2024-11-29 | 63.85 | $13.19 | 42233 |
| 2024-11-27 | 60.72 | $12.94 | 63200 |
| 2024-11-26 | 59.38 | $12.84 | 76628 |
| 2024-11-25 | 59.96 | $12.87 | 89200 |
| 2024-11-22 | 55.55 | $12.55 | 88400 |
| 2024-11-21 | 54.81 | $12.50 | 61727 |
| 2024-11-20 | 47.13 | $12.04 | 73215 |
| 2024-11-19 | 42.92 | $11.83 | 85225 |
| 2024-11-18 | 45.37 | $11.98 | 92200 |
| 2024-11-15 | 48.53 | $12.16 | 96722 |
| 2024-11-14 | 46.36 | $12.05 | 129700 |
| 2024-11-13 | 46.87 | $12.08 | 169700 |
| 2024-11-12 | 49.65 | $12.24 | 171900 |
| 2024-11-11 | 55.51 | $12.54 | 59512 |
| 2024-11-08 | 58.11 | $12.66 | 76500 |
| 2024-11-07 | 60.82 | $12.78 | 62500 |
| 2024-11-06 | 59.32 | $12.68 | 30637 |
| 2024-11-05 | 57.62 | $12.57 | 72200 |
| 2024-11-04 | 56.68 | $12.51 | 64904 |
| 2024-11-01 | 54.45 | $12.37 | 73042 |
| 2024-10-31 | 50.84 | $12.16 | 72600 |
| 2024-10-30 | 55.19 | $12.38 | 47900 |
| 2024-10-29 | 58.44 | $12.53 | 144809 |
| 2024-10-28 | 60.93 | $12.64 | 71945 |
| 2024-10-25 | 58.32 | $12.47 | 39317 |
| 2024-10-24 | 57.52 | $12.42 | 57200 |
| 2024-10-23 | 58.80 | $12.48 | 37300 |
| 2024-10-22 | 61.39 | $12.60 | 49500 |
| 2024-10-21 | 63.60 | $12.70 | 53100 |
| 2024-10-18 | 63.82 | $12.71 | 86500 |
| 2024-10-17 | 62.09 | $12.57 | 131800 |
| 2024-10-16 | 59.87 | $12.40 | 131644 |
| 2024-10-15 | 56.60 | $12.17 | 95900 |
| 2024-10-14 | 63.42 | $12.49 | 91049 |
| 2024-10-11 | 63.88 | $12.51 | 50700 |
| 2024-10-10 | 63.12 | $12.45 | 66400 |
| 2024-10-09 | 64.41 | $12.51 | 801700 |
| 2024-10-08 | 59.74 | $12.15 | 878700 |
| 2024-10-07 | 62.10 | $12.26 | 152731 |
| 2024-10-04 | 60.06 | $12.11 | 50000 |
| 2024-10-03 | 58.35 | $11.99 | 64800 |
| 2024-10-02 | 62.14 | $12.17 | 150047 |
| 2024-10-01 | 59.35 | $11.97 | 51600 |
| 2024-09-30 | 59.35 | $11.97 | 42700 |
| 2024-09-27 | 63.80 | $12.18 | 104700 |
| 2024-09-26 | 61.02 | $11.97 | 56600 |
| 2024-09-25 | 53.62 | $11.51 | 45244 |
| 2024-09-24 | 54.05 | $11.53 | 98800 |
| 2024-09-23 | 50.52 | $11.34 | 46800 |
| 2024-09-20 | 51.71 | $11.40 | 61700 |
| 2024-09-19 | 59.48 | $11.75 | 43800 |
| 2024-09-18 | 56.84 | $11.60 | 45701 |
| 2024-09-17 | 55.75 | $11.54 | 46518 |
| 2024-09-16 | 46.75 | $11.12 | 158500 |
| 2024-09-13 | 44.18 | $11.02 | 67015 |
| 2024-09-12 | 41.50 | $10.92 | 70043 |
| 2024-09-11 | 42.47 | $10.97 | 92718 |
| 2024-09-10 | 43.04 | $11.00 | 87700 |
| 2024-09-09 | 42.05 | $10.96 | 135402 |
| 2024-09-06 | 40.83 | $10.91 | 64011 |
| 2024-09-05 | 44.77 | $11.13 | 207100 |
| 2024-09-04 | 42.62 | $11.04 | 91100 |
| 2024-09-03 | 43.15 | $11.07 | 59618 |
| 2024-08-30 | 56.30 | $11.66 | 60925 |
| 2024-08-29 | 57.14 | $11.69 | 68012 |
| 2024-08-28 | 59.09 | $11.76 | 53900 |
| 2024-08-27 | 61.67 | $11.85 | 29500 |
| 2024-08-26 | 61.32 | $11.83 | 78728 |
| 2024-08-23 | 60.80 | $11.80 | 40200 |
| 2024-08-22 | 56.34 | $11.56 | 75300 |
| 2024-08-21 | 58.17 | $11.63 | 60118 |
| 2024-08-20 | 57.80 | $11.61 | 56500 |
| 2024-08-19 | 58.80 | $11.65 | 168428 |
| 2024-08-16 | 59.53 | $11.68 | 297144 |
| 2024-08-15 | 56.81 | $11.52 | 207100 |
| 2024-08-14 | 53.27 | $11.33 | 78100 |
| 2024-08-13 | 48.17 | $11.09 | 49100 |
| 2024-08-12 | 45.09 | $10.96 | 150720 |
| 2024-08-09 | 43.62 | $10.90 | 161907 |
| 2024-08-08 | 40.60 | $10.78 | 146328 |
| 2024-08-07 | 39.31 | $10.73 | 1.2M |
| 2024-08-06 | 39.97 | $10.77 | 504611 |
| 2024-08-05 | 39.73 | $10.76 | 122600 |
| 2024-08-02 | 40.98 | $10.84 | 323500 |
| 2024-08-01 | 39.63 | $10.78 | 3.5M |
| 2024-07-31 | 42.38 | $10.96 | 165900 |
| 2024-07-30 | 37.58 | $10.75 | 154602 |
| 2024-07-29 | 36.86 | $10.72 | 497800 |
| 2024-07-26 | 36.86 | $10.72 | 231800 |
| 2024-07-25 | 36.20 | $10.69 | 97500 |
| 2024-07-24 | 51.80 | $11.60 | 44540 |
| 2024-07-23 | 53.48 | $11.67 | 186144 |
| 2024-07-22 | 52.64 | $11.63 | 71709 |
| 2024-07-19 | 49.17 | $11.47 | 52400 |
| 2024-07-18 | 51.65 | $11.58 | 34500 |
| 2024-07-17 | 51.87 | $11.59 | 69500 |
| 2024-07-16 | 52.30 | $11.61 | 41600 |
| 2024-07-15 | 51.54 | $11.57 | 39632 |
| 2024-07-12 | 51.54 | $11.57 | 43503 |
| 2024-07-11 | 53.48 | $11.67 | 42700 |
| 2024-07-10 | 48.49 | $11.40 | 62800 |
| 2024-07-09 | 47.70 | $11.36 | 44300 |
| 2024-07-08 | 47.51 | $11.35 | 53047 |
| 2024-07-05 | 52.83 | $11.64 | 62641 |
| 2024-07-03 | 51.03 | $11.54 | 53531 |
| 2024-07-02 | 47.01 | $11.33 | 57600 |
| 2024-07-01 | 45.39 | $11.25 | 130943 |
| 2024-06-28 | 43.54 | $11.16 | 98837 |
| 2024-06-27 | 45.16 | $11.26 | 34341 |
| 2024-06-26 | 46.13 | $11.32 | 89625 |
| 2024-06-25 | 48.27 | $11.45 | 64219 |
| 2024-06-24 | 47.92 | $11.43 | 84000 |
| 2024-06-21 | 45.81 | $11.31 | 56543 |
| 2024-06-20 | 49.12 | $11.52 | 90201 |
| 2024-06-18 | 52.19 | $11.70 | 97921 |
| 2024-06-17 | 49.17 | $11.52 | 98800 |
| 2024-06-14 | 45.34 | $11.31 | 71100 |
| 2024-06-13 | 47.96 | $11.47 | 94400 |
| 2024-06-12 | 51.10 | $11.65 | 222600 |
| 2024-06-11 | 45.22 | $11.34 | 719641 |
| 2024-06-10 | 45.90 | $11.38 | 37540 |
| 2024-06-07 | 46.39 | $11.41 | 35600 |
| 2024-06-06 | 48.20 | $11.52 | 57429 |
| 2024-06-05 | 61.19 | $12.15 | 54700 |
| 2024-06-04 | 60.55 | $12.11 | 42712 |
| 2024-06-03 | 60.40 | $12.10 | 139816 |
| 2024-05-31 | 59.33 | $12.03 | 68200 |
| 2024-05-30 | 56.81 | $11.87 | 112000 |
| 2024-05-29 | 53.56 | $11.68 | 200300 |
| 2024-05-28 | 56.31 | $11.81 | 144400 |
| 2024-05-24 | 60.89 | $12.01 | 84316 |
| 2024-05-23 | 63.85 | $12.13 | 57011 |
| 2024-05-22 | 60.00 | $11.88 | 72047 |
| 2024-05-21 | 59.35 | $11.84 | 63900 |
| 2024-05-20 | 62.78 | $11.98 | 43700 |
| 2024-05-17 | 62.18 | $11.94 | 411500 |
| 2024-05-16 | 63.14 | $11.98 | 531532 |
| 2024-05-15 | 66.03 | $12.10 | 364348 |
| 2024-05-14 | 63.80 | $11.93 | 411207 |
| 2024-05-13 | 62.71 | $11.85 | 482204 |
| 2024-05-10 | 64.32 | $11.92 | 186100 |
| 2024-05-09 | 59.82 | $11.60 | 73800 |
| 2024-05-08 | 58.41 | $11.51 | 75742 |
| 2024-05-07 | 60.88 | $11.62 | 78100 |
| 2024-05-06 | 59.86 | $11.55 | 62200 |
| 2024-05-03 | 58.53 | $11.46 | 83700 |
| 2024-05-02 | 54.03 | $11.18 | 171839 |
| 2024-05-01 | 47.24 | $10.83 | 43100 |
| 2024-04-30 | 44.34 | $10.70 | 80800 |
| 2024-04-29 | 45.62 | $10.77 | 172047 |
| 2024-04-26 | 43.40 | $10.67 | 226600 |
| 2024-04-25 | 40.39 | $10.54 | 113809 |
| 2024-04-24 | 40.55 | $10.55 | 76820 |
| 2024-04-23 | 43.97 | $10.76 | 96400 |
| 2024-04-22 | 39.08 | $10.55 | 206901 |
| 2024-04-19 | 39.87 | $10.60 | 109600 |
| 2024-04-18 | 37.48 | $10.50 | 184500 |
| 2024-04-17 | 36.76 | $10.47 | 189100 |
| 2024-04-16 | 35.12 | $10.40 | 161400 |
| 2024-04-15 | 38.37 | $10.64 | 132421 |
| 2024-04-12 | 48.76 | $11.22 | 71033 |
| 2024-04-11 | 51.26 | $11.33 | 202800 |
| 2024-04-10 | 50.60 | $11.30 | 167342 |
| 2024-04-09 | 60.38 | $11.68 | 82800 |
| 2024-04-08 | 59.40 | $11.63 | 169600 |
| 2024-04-05 | 57.81 | $11.55 | 188120 |
| 2024-04-04 | 60.04 | $11.63 | 258448 |
| 2024-04-03 | 58.12 | $11.53 | 124330 |
| 2024-04-02 | 57.14 | $11.48 | 61700 |
| 2024-04-01 | 56.57 | $11.45 | 215500 |
| 2024-03-28 | 59.09 | $11.55 | 182000 |
| 2024-03-27 | 58.56 | $11.52 | 202347 |
| 2024-03-26 | 58.05 | $11.49 | 185900 |
| 2024-03-25 | 57.04 | $11.43 | 166700 |
| 2024-03-22 | 58.37 | $11.49 | 79905 |
| 2024-03-21 | 58.37 | $11.49 | 53229 |
| 2024-03-20 | 53.46 | $11.19 | 82800 |
| 2024-03-19 | 52.20 | $11.12 | 215229 |
| 2024-03-18 | 52.98 | $11.16 | 40700 |
| 2024-03-15 | 55.93 | $11.31 | 56900 |
| 2024-03-14 | 59.28 | $11.47 | 76639 |
| 2024-03-13 | 61.92 | $11.59 | 42634 |
| 2024-03-12 | 61.92 | $11.59 | 73372 |
| 2024-03-11 | 60.60 | $11.49 | 232900 |
| 2024-03-08 | 59.26 | $11.39 | 53300 |
| 2024-03-07 | 53.89 | $11.03 | 48400 |
| 2024-03-06 | 50.62 | $10.84 | 311120 |
| 2024-03-05 | 48.43 | $10.72 | 66200 |
| 2024-03-04 | 49.65 | $10.79 | 135700 |
| 2024-03-01 | 50.17 | $10.82 | 73022 |
| 2024-02-29 | 47.22 | $10.65 | 198123 |
| 2024-02-28 | 45.23 | $10.54 | 62100 |
| 2024-02-27 | 46.44 | $10.62 | 169800 |
| 2024-02-26 | 46.10 | $10.60 | 369528 |
| 2024-02-23 | 47.54 | $10.70 | 260210 |
| 2024-02-22 | 49.61 | $10.84 | 179800 |
| 2024-02-21 | 50.66 | $10.91 | 776134 |
| 2024-02-20 | 50.37 | $10.89 | 168600 |
| 2024-02-16 | 54.22 | $11.15 | 88500 |
| 2024-02-15 | 54.99 | $11.20 | 109808 |
| 2024-02-14 | 47.50 | $10.67 | 80018 |
| 2024-02-13 | 41.77 | $10.34 | 222310 |
| 2024-02-12 | 47.61 | $10.73 | 107400 |
| 2024-02-09 | 45.37 | $10.61 | 248600 |
| 2024-02-08 | 44.63 | $10.57 | 268300 |
| 2024-02-07 | 42.96 | $10.48 | 119423 |
| 2024-02-06 | 42.78 | $10.47 | 141400 |
| 2024-02-05 | 51.33 | $11.02 | 185139 |
| 2024-02-02 | 53.35 | $11.13 | 89118 |
| 2024-02-01 | 53.53 | $11.14 | 52120 |
| 2024-01-31 | 47.95 | $10.81 | 97004 |
| 2024-01-30 | 51.90 | $11.03 | 81610 |
| 2024-01-29 | 50.67 | $10.96 | 86500 |
| 2024-01-26 | 51.03 | $10.98 | 225613 |
| 2024-01-25 | 43.76 | $10.59 | 117000 |
| 2024-01-24 | 43.56 | $10.58 | 132709 |
| 2024-01-23 | 42.57 | $10.53 | 118305 |
| 2024-01-22 | 43.89 | $10.62 | 364821 |
| 2024-01-19 | 43.33 | $10.59 | 571100 |
| 2024-01-18 | 44.02 | $10.64 | 717900 |
| 2024-01-17 | 40.42 | $10.44 | 122719 |
| 2024-01-16 | 45.73 | $10.82 | 380000 |
| 2024-01-12 | 50.90 | $11.13 | 182710 |
| 2024-01-11 | 50.73 | $11.12 | 560139 |
| 2024-01-10 | 50.07 | $11.08 | 665132 |
| 2024-01-09 | 48.60 | $10.99 | 219900 |
| 2024-01-08 | 54.54 | $11.34 | 567600 |
| 2024-01-05 | 52.16 | $11.19 | 125622 |
| 2024-01-04 | 52.86 | $11.23 | 733600 |
| 2024-01-03 | 49.81 | $11.04 | 405000 |
| 2024-01-02 | 50.14 | $11.06 | 226500 |
| 2023-12-29 | 51.90 | $11.17 | 135543 |
| 2023-12-28 | 50.71 | $11.09 | 202126 |
| 2023-12-27 | 51.78 | $11.16 | 311649 |
| 2023-12-26 | 48.84 | $10.96 | 92500 |
| 2023-12-22 | 47.16 | $10.85 | 58242 |
| 2023-12-21 | 48.54 | $10.95 | 161721 |
| 2023-12-20 | 46.91 | $10.84 | 70129 |
| 2023-12-19 | 49.61 | $11.04 | 1.1M |
| 2023-12-18 | 46.08 | $10.80 | 174500 |
| 2023-12-15 | 45.93 | $10.79 | 101200 |
| 2023-12-14 | 43.84 | $10.65 | 277300 |
| 2023-12-13 | 39.07 | $10.35 | 321818 |
| 2023-12-12 | 36.33 | $10.19 | 210400 |
| 2023-12-11 | 37.02 | $10.26 | 278635 |
| 2023-12-08 | 37.80 | $10.34 | 129715 |
| 2023-12-07 | 35.70 | $10.21 | 299243 |
| 2023-12-06 | 35.79 | $10.22 | 124100 |
| 2023-12-05 | 36.48 | $10.30 | 361519 |
| 2023-12-04 | 31.66 | $9.99 | 273300 |
| 2023-12-01 | 33.20 | $10.19 | 177700 |
| 2023-11-30 | 30.97 | $10.05 | 226137 |
| 2023-11-29 | 27.85 | $9.86 | 128745 |
| 2023-11-28 | 27.92 | $9.87 | 172445 |
| 2023-11-27 | 30.90 | $10.32 | 169300 |
| 2023-11-24 | 32.52 | $10.54 | 78928 |
| 2023-11-22 | 34.63 | $10.81 | 92802 |
| 2023-11-21 | 35.95 | $10.97 | 1.5M |
| 2023-11-20 | 36.36 | $11.02 | 633942 |
| 2023-11-17 | 57.33 | $12.71 | 868102 |
| 2023-11-16 | 55.00 | $12.55 | 199800 |
| 2023-11-15 | 52.53 | $12.39 | 879200 |
| 2023-11-14 | 47.20 | $12.08 | 793931 |
| 2023-11-13 | 37.52 | $11.63 | 828800 |
| 2023-11-10 | 34.21 | $11.50 | 1.5M |
| 2023-11-09 | 31.84 | $11.41 | 396000 |
| 2023-11-08 | 32.58 | $11.47 | 1.0M |
| 2023-11-07 | 32.95 | $11.50 | 71403 |
| 2023-11-06 | 37.18 | $11.82 | 103700 |
| 2023-11-03 | 40.76 | $12.05 | 48600 |
| 2023-11-02 | 39.56 | $12.00 | 66804 |
| 2023-11-01 | 36.11 | $11.86 | 67928 |
| 2023-10-31 | 33.28 | $11.75 | 479747 |
| 2023-10-30 | 33.80 | $11.79 | 65200 |
| 2023-10-27 | 30.45 | $11.66 | 89200 |
| 2023-10-26 | 31.99 | $11.79 | 81217 |
| 2023-10-25 | 31.74 | $11.78 | 54506 |
| 2023-10-24 | 35.34 | $12.07 | 159900 |
| 2023-10-23 | 35.60 | $12.09 | 42200 |
| 2023-10-20 | 34.20 | $12.03 | 41530 |
| 2023-10-19 | 37.15 | $12.26 | 42300 |
| 2023-10-18 | 38.80 | $12.38 | 345908 |
| 2023-10-17 | 45.57 | $12.80 | 409248 |
| 2023-10-16 | 45.93 | $12.82 | 329102 |
| 2023-10-13 | 45.52 | $12.80 | 331427 |
| 2023-10-12 | 48.88 | $12.99 | 543837 |
| 2023-10-11 | 51.34 | $13.12 | 37033 |
| 2023-10-10 | 47.48 | $12.92 | 45941 |
| 2023-10-09 | 46.05 | $12.85 | 38227 |
| 2023-10-06 | 46.05 | $12.85 | 49300 |
| 2023-10-05 | 38.52 | $12.50 | 43800 |
| 2023-10-04 | 34.03 | $12.32 | 46100 |
| 2023-10-03 | 33.77 | $12.31 | 59622 |
| 2023-10-02 | 38.60 | $12.65 | 42531 |
| 2023-09-29 | 40.21 | $12.75 | 35800 |
| 2023-09-28 | 39.97 | $12.74 | 54200 |
| 2023-09-27 | 38.82 | $12.69 | 44922 |
| 2023-09-26 | 40.14 | $12.78 | 49333 |
| 2023-09-25 | 40.72 | $12.82 | 51900 |
| 2023-09-22 | 41.73 | $12.89 | 32821 |
| 2023-09-21 | 44.75 | $13.09 | 42800 |
| 2023-09-20 | 48.77 | $13.33 | 41837 |
| 2023-09-19 | 47.07 | $13.24 | 28345 |
| 2023-09-18 | 44.76 | $13.12 | 30244 |
| 2023-09-15 | 48.63 | $13.35 | 33310 |
| 2023-09-14 | 46.93 | $13.26 | 26835 |
| 2023-09-13 | 47.09 | $13.27 | 58000 |
| 2023-09-12 | 48.89 | $13.38 | 123600 |
| 2023-09-11 | 47.32 | $13.29 | 20000 |
| 2023-09-08 | 43.70 | $13.09 | 35800 |
| 2023-09-07 | 47.25 | $13.32 | 51642 |
| 2023-09-06 | 51.03 | $13.54 | 28918 |
| 2023-09-05 | 52.66 | $13.63 | 30600 |
| 2023-09-01 | 55.68 | $13.79 | 27500 |
| 2023-08-31 | 56.25 | $13.82 | 53420 |
| 2023-08-30 | 52.20 | $13.56 | 109804 |
| 2023-08-29 | 54.79 | $13.70 | 235300 |
| 2023-08-28 | 50.44 | $13.44 | 300210 |
| 2023-08-25 | 48.26 | $13.32 | 321621 |
| 2023-08-24 | 48.26 | $13.32 | 52600 |
| 2023-08-23 | 49.57 | $13.40 | 83330 |
| 2023-08-22 | 47.54 | $13.28 | 175700 |
| 2023-08-21 | 50.27 | $13.45 | 37100 |
| 2023-08-18 | 47.40 | $13.28 | 50200 |
| 2023-08-17 | 51.02 | $13.50 | 45140 |
| 2023-08-16 | 52.58 | $13.59 | 189617 |
| 2023-08-15 | 53.09 | $13.62 | 26400 |
| 2023-08-14 | 53.59 | $13.65 | 78845 |
| 2023-08-11 | 54.24 | $13.69 | 38512 |
| 2023-08-10 | 56.83 | $13.85 | 36532 |
| 2023-08-09 | 53.81 | $13.62 | 30603 |
| 2023-08-08 | 54.28 | $13.65 | 38114 |
| 2023-08-07 | 57.13 | $13.83 | 25113 |
| 2023-08-04 | 55.91 | $13.73 | 53608 |
| 2023-08-03 | 53.52 | $13.54 | 38246 |
| 2023-08-02 | 54.11 | $13.58 | 35441 |
| 2023-08-01 | 58.68 | $13.88 | 17421 |
| 2023-07-31 | 61.48 | $14.05 | 46300 |
| 2023-07-28 | 68.42 | $14.43 | 25847 |
| 2023-07-27 | 68.24 | $14.41 | 180911 |
| 2023-07-26 | 68.07 | $14.39 | 375045 |
| 2023-07-25 | 66.42 | $14.20 | 567700 |
| 2023-07-24 | 65.17 | $14.06 | 744900 |
| 2023-07-21 | 52.07 | $12.98 | 19747 |
| 2023-07-20 | 56.16 | $13.20 | 24700 |
| 2023-07-19 | 58.54 | $13.32 | 45115 |
| 2023-07-18 | 58.74 | $13.33 | 14300 |
| 2023-07-17 | 56.94 | $13.20 | 63900 |
| 2023-07-14 | 57.12 | $13.21 | 19732 |
| 2023-07-13 | 58.91 | $13.31 | 13400 |
| 2023-07-12 | 53.85 | $12.94 | 165200 |
| 2023-07-11 | 50.56 | $12.73 | 182500 |
| 2023-07-10 | 45.86 | $12.46 | 26134 |
| 2023-07-07 | 43.79 | $12.35 | 39342 |
| 2023-07-06 | 38.96 | $12.11 | 55421 |
| 2023-07-05 | 43.06 | $12.39 | 71900 |
| 2023-07-03 | 45.50 | $12.54 | 15817 |
| 2023-06-30 | 45.83 | $12.56 | 38300 |
| 2023-06-29 | 42.89 | $12.41 | 86200 |
| 2023-06-28 | 42.69 | $12.40 | 300200 |
| 2023-06-27 | 43.55 | $12.46 | 454400 |
| 2023-06-26 | 38.46 | $12.20 | 47640 |
| 2023-06-23 | 36.59 | $12.11 | 42138 |
| 2023-06-22 | 38.19 | $12.24 | 46100 |
| 2023-06-21 | 39.97 | $12.38 | 46200 |
| 2023-06-20 | 39.97 | $12.38 | 33629 |
| 2023-06-16 | 44.55 | $12.72 | 19900 |
| 2023-06-15 | 46.63 | $12.86 | 41009 |
| 2023-06-14 | 46.63 | $12.86 | 47600 |
| 2023-06-13 | 42.28 | $12.61 | 30000 |
| 2023-06-12 | 41.55 | $12.57 | 19100 |
| 2023-06-09 | 40.30 | $12.50 | 30000 |
| 2023-06-08 | 41.50 | $12.60 | 31120 |
| 2023-06-07 | 37.80 | $12.39 | 35421 |
| 2023-06-06 | 38.46 | $12.45 | 42000 |
| 2023-06-05 | 39.00 | $12.50 | 26100 |
| 2023-06-02 | 39.42 | $12.54 | 58100 |
| 2023-06-01 | 36.16 | $12.34 | 46325 |
| 2023-05-31 | 34.99 | $12.27 | 55000 |
| 2023-05-30 | 35.79 | $12.36 | 34300 |
| 2023-05-26 | 37.04 | $12.50 | 24022 |
| 2023-05-25 | 36.59 | $12.47 | 43623 |
| 2023-05-24 | 36.44 | $12.46 | 24212 |
| 2023-05-23 | 39.42 | $12.81 | 17100 |
| 2023-05-22 | 52.75 | $13.95 | 28900 |
| 2023-05-19 | 52.90 | $13.96 | 33036 |
| 2023-05-18 | 48.17 | $13.62 | 37600 |
| 2023-05-17 | 48.99 | $13.68 | 228403 |
| 2023-05-16 | 47.86 | $13.60 | 27935 |
| 2023-05-15 | 52.41 | $13.93 | 29100 |
| 2023-05-12 | 52.02 | $13.90 | 20100 |
| 2023-05-11 | 52.99 | $13.97 | 11400 |
| 2023-05-10 | 51.00 | $13.81 | 35034 |
| 2023-05-09 | 51.78 | $13.87 | 36500 |
| 2023-05-08 | 53.47 | $14.00 | 25842 |
| 2023-05-05 | 54.37 | $14.07 | 20100 |
| 2023-05-04 | 52.06 | $13.86 | 33434 |
| 2023-05-03 | 54.96 | $14.09 | 25903 |
| 2023-05-02 | 54.01 | $14.00 | 39623 |
| 2023-05-01 | 58.02 | $14.31 | 40224 |
| 2023-04-28 | 57.34 | $14.24 | 26746 |
| 2023-04-27 | 56.48 | $14.15 | 37000 |
| 2023-04-26 | 56.72 | $14.17 | 73500 |
| 2023-04-25 | 57.19 | $14.21 | 38209 |
| 2023-04-24 | 59.63 | $14.42 | 19240 |
| 2023-04-21 | 58.17 | $14.24 | 12143 |
| 2023-04-20 | 57.20 | $14.12 | 29800 |
| 2023-04-19 | 58.49 | $14.24 | 192700 |
| 2023-04-18 | 55.20 | $13.83 | 26907 |
| 2023-04-17 | 52.86 | $13.56 | 63323 |
| 2023-04-14 | 66.72 | $14.69 | 14829 |
| 2023-04-13 | 60.65 | $13.99 | 407900 |
| 2023-04-12 | 58.05 | $13.74 | 605218 |
| 2023-04-11 | 56.97 | $13.64 | 612100 |
| 2023-04-10 | 56.00 | $13.55 | 26900 |
| 2023-04-06 | 56.95 | $13.62 | 700318 |
| 2023-04-05 | 53.08 | $13.26 | 37724 |
| 2023-04-04 | 56.00 | $13.48 | 23343 |
| 2023-04-03 | 57.37 | $13.58 | 17037 |
| 2023-03-31 | 57.37 | $13.58 | 13700 |
| 2023-03-30 | 54.89 | $13.33 | 35200 |
| 2023-03-29 | 54.48 | $13.29 | 92600 |
| 2023-03-28 | 53.60 | $13.20 | 44043 |
| 2023-03-27 | 53.93 | $13.23 | 17300 |
| 2023-03-24 | 56.36 | $13.45 | 42100 |
| 2023-03-23 | 56.19 | $13.43 | 26000 |
| 2023-03-22 | 53.24 | $13.09 | 25000 |
| 2023-03-21 | 55.11 | $13.27 | 19300 |
| 2023-03-20 | 50.62 | $12.78 | 28110 |
| 2023-03-17 | 39.78 | $11.85 | 23600 |
| 2023-03-16 | 43.38 | $12.22 | 18000 |
| 2023-03-15 | 30.84 | $11.44 | 91009 |
| 2023-03-14 | 41.32 | $12.38 | 36300 |
| 2023-03-13 | 38.36 | $12.24 | 1.0M |
| 2023-03-10 | 47.26 | $12.79 | 93200 |
| 2023-03-09 | 56.02 | $13.18 | 22423 |
| 2023-03-08 | 55.62 | $13.16 | 17300 |
| 2023-03-07 | 55.62 | $13.16 | 29906 |
| 2023-03-06 | 61.71 | $13.40 | 48449 |
| 2023-03-03 | 61.21 | $13.37 | 48105 |
| 2023-03-02 | 58.24 | $13.20 | 250800 |
| 2023-03-01 | 59.77 | $13.26 | 55628 |
| 2023-02-28 | 58.57 | $13.19 | 33100 |
| 2023-02-27 | 61.84 | $13.32 | 20600 |
| 2023-02-24 | 59.53 | $13.18 | 15200 |
| 2023-02-23 | 60.27 | $13.21 | 16301 |
| 2023-02-22 | 57.41 | $13.04 | 33216 |
| 2023-02-21 | 58.11 | $13.07 | 46623 |
| 2023-02-17 | 63.52 | $13.29 | 31600 |
| 2023-02-16 | 63.78 | $13.30 | 22109 |
| 2023-02-15 | 63.36 | $13.27 | 26003 |
| 2023-02-14 | 63.22 | $13.26 | 21200 |
| 2023-02-13 | 63.90 | $13.29 | 25200 |
| 2023-02-10 | 62.37 | $13.17 | 15215 |
| 2023-02-09 | 63.87 | $13.24 | 21020 |
| 2023-02-08 | 64.08 | $13.25 | 39719 |
| 2023-02-07 | 67.64 | $13.42 | 60800 |
| 2023-02-06 | 65.15 | $13.19 | 33500 |
| 2023-02-03 | 75.75 | $13.63 | 19800 |
| 2023-02-02 | 74.11 | $13.45 | 22300 |
| 2023-02-01 | 71.69 | $13.21 | 57049 |
| 2023-01-31 | 65.73 | $12.74 | 16400 |
| 2023-01-30 | 65.14 | $12.70 | 19500 |
| 2023-01-27 | 72.60 | $12.95 | 29400 |
| 2023-01-26 | 72.36 | $12.93 | 20108 |
| 2023-01-25 | 68.70 | $12.65 | 102700 |
| 2023-01-24 | 67.54 | $12.57 | 33000 |
| 2023-01-23 | 66.95 | $12.53 | 37303 |
| 2023-01-20 | 69.33 | $12.61 | 32900 |
| 2023-01-19 | 68.39 | $12.54 | 46300 |
| 2023-01-18 | 71.03 | $12.63 | 76500 |
| 2023-01-17 | 70.43 | $12.58 | 36000 |
| 2023-01-13 | 68.44 | $12.42 | 32900 |
| 2023-01-12 | 68.71 | $12.43 | 25815 |
| 2023-01-11 | 67.60 | $12.34 | 46938 |
| 2023-01-10 | 67.35 | $12.32 | 57000 |
| 2023-01-09 | 66.76 | $12.27 | 37600 |
| 2023-01-06 | 65.68 | $12.18 | 48400 |
| 2023-01-05 | 64.60 | $12.09 | 25102 |
| 2023-01-04 | 65.92 | $12.15 | 33437 |
| 2023-01-03 | 61.42 | $11.79 | 51400 |
| 2022-12-30 | 58.06 | $11.56 | 16710 |
| 2022-12-29 | 61.37 | $11.71 | 34200 |
| 2022-12-28 | 57.88 | $11.48 | 28004 |
| 2022-12-27 | 60.13 | $11.58 | 19930 |
| 2022-12-23 | 58.60 | $11.48 | 28718 |
| 2022-12-22 | 57.51 | $11.41 | 44221 |
| 2022-12-21 | 60.30 | $11.54 | 37737 |
| 2022-12-20 | 58.07 | $11.39 | 33400 |
| 2022-12-19 | 57.62 | $11.36 | 47710 |
| 2022-12-16 | 56.74 | $11.30 | 30300 |
| 2022-12-15 | 60.54 | $11.49 | 16400 |
| 2022-12-14 | 65.59 | $11.72 | 39200 |
| 2022-12-13 | 66.04 | $11.74 | 43500 |
| 2022-12-12 | 62.32 | $11.44 | 28600 |
| 2022-12-09 | 64.56 | $11.54 | 31945 |
| 2022-12-08 | 64.19 | $11.51 | 39300 |
| 2022-12-07 | 63.72 | $11.47 | 21521 |
| 2022-12-06 | 64.95 | $11.53 | 75828 |
| 2022-12-05 | 66.79 | $11.62 | 39315 |
| 2022-12-02 | 69.70 | $11.76 | 54506 |
| 2022-12-01 | 69.16 | $11.70 | 27529 |
| 2022-11-30 | 66.77 | $11.45 | 54616 |
| 2022-11-29 | 65.25 | $11.30 | 137600 |
| 2022-11-28 | 64.20 | $11.20 | 41420 |
| 2022-11-25 | 70.43 | $11.51 | 27100 |
| 2022-11-23 | 69.24 | $11.38 | 42600 |
| 2022-11-22 | 68.97 | $11.35 | 61800 |
| 2022-11-21 | 66.82 | $11.12 | 29100 |
| 2022-11-18 | 65.33 | $10.97 | 40000 |
| 2022-11-17 | 66.46 | $11.03 | 43400 |
| 2022-11-16 | 66.00 | $10.98 | 31900 |
| 2022-11-15 | 70.87 | $11.24 | 91731 |
| 2022-11-14 | 73.03 | $11.35 | 28500 |
| 2022-11-11 | 74.61 | $11.43 | 74836 |
| 2022-11-10 | 69.63 | $10.79 | 89625 |
| 2022-11-09 | 63.84 | $10.24 | 302700 |
| 2022-11-08 | 63.72 | $10.23 | 79213 |
| 2022-11-07 | 61.29 | $10.03 | 91603 |
| 2022-11-04 | 59.75 | $9.91 | 50700 |
| 2022-11-03 | 53.80 | $9.50 | 58504 |
| 2022-11-02 | 55.71 | $9.60 | 70315 |
| 2022-11-01 | 56.28 | $9.63 | 84700 |
| 2022-10-31 | 54.82 | $9.53 | 46500 |
| 2022-10-28 | 56.43 | $9.62 | 29145 |
| 2022-10-27 | 56.16 | $9.60 | 116000 |
| 2022-10-26 | 55.63 | $9.56 | 123900 |
| 2022-10-25 | 52.95 | $9.36 | 279500 |
| 2022-10-24 | 48.02 | $9.03 | 90900 |
| 2022-10-21 | 47.70 | $9.01 | 72825 |
| 2022-10-20 | 45.17 | $8.85 | 142620 |
| 2022-10-19 | 45.69 | $8.89 | 155045 |
| 2022-10-18 | 46.73 | $8.97 | 276330 |
| 2022-10-17 | 44.18 | $8.80 | 312400 |
| 2022-10-14 | 38.43 | $8.45 | 358800 |
| 2022-10-13 | 39.99 | $8.59 | 465219 |
| 2022-10-12 | 34.96 | $8.31 | 294134 |
| 2022-10-11 | 34.58 | $8.29 | 382400 |
| 2022-10-10 | 36.47 | $8.48 | 162300 |
| 2022-10-07 | 38.91 | $8.71 | 117211 |
| 2022-10-06 | 39.68 | $8.78 | 88600 |
| 2022-10-05 | 42.89 | $9.06 | 103100 |
| 2022-10-04 | 46.75 | $9.36 | 259200 |
| 2022-10-03 | 37.07 | $8.82 | 87000 |
| 2022-09-30 | 33.46 | $8.65 | 230100 |
| 2022-09-29 | 33.46 | $8.65 | 237912 |
| 2022-09-28 | 38.37 | $9.07 | 140110 |
| 2022-09-27 | 36.04 | $8.96 | 159300 |
| 2022-09-26 | 36.39 | $8.99 | 115400 |
| 2022-09-23 | 38.32 | $9.15 | 95200 |
| 2022-09-22 | 43.99 | $9.56 | 81322 |
| 2022-09-21 | 46.89 | $9.74 | 79712 |
| 2022-09-20 | 49.65 | $9.90 | 86900 |
| 2022-09-19 | 52.39 | $10.05 | 146500 |
| 2022-09-16 | 51.72 | $10.01 | 57200 |
| 2022-09-15 | 51.89 | $10.02 | 57000 |
| 2022-09-14 | 51.10 | $9.97 | 21047 |
| 2022-09-13 | 50.18 | $9.91 | 46723 |
| 2022-09-12 | 57.23 | $10.32 | 78620 |
| 2022-09-09 | 54.09 | $10.11 | 35830 |
| 2022-09-08 | 49.38 | $9.83 | 78542 |
| 2022-09-07 | 46.79 | $9.69 | 96743 |
| 2022-09-06 | 42.82 | $9.49 | 83245 |
| 2022-09-02 | 43.43 | $9.53 | 116500 |
| 2022-09-01 | 43.24 | $9.52 | 155900 |
| 2022-08-31 | 44.25 | $9.59 | 695328 |
| 2022-08-30 | 44.96 | $9.64 | 569933 |
| 2022-08-29 | 47.58 | $9.82 | 64005 |
| 2022-08-26 | 46.09 | $9.73 | 37748 |
| 2022-08-25 | 50.48 | $10.02 | 63700 |
| 2022-08-24 | 47.18 | $9.82 | 68721 |
| 2022-08-23 | 48.41 | $9.90 | 53615 |
| 2022-08-22 | 47.76 | $9.86 | 45900 |
| 2022-08-19 | 50.30 | $10.03 | 35320 |
| 2022-08-18 | 52.65 | $10.18 | 66700 |
| 2022-08-17 | 54.59 | $10.30 | 57100 |
| 2022-08-16 | 62.39 | $10.73 | 37900 |
| 2022-08-15 | 63.80 | $10.80 | 39500 |
| 2022-08-12 | 67.98 | $11.00 | 23539 |
| 2022-08-11 | 66.41 | $10.85 | 36300 |
| 2022-08-10 | 65.99 | $10.81 | 37425 |
| 2022-08-09 | 61.26 | $10.40 | 116227 |
| 2022-08-08 | 61.14 | $10.39 | 66430 |
| 2022-08-05 | 61.51 | $10.41 | 57446 |
| 2022-08-04 | 64.55 | $10.57 | 68434 |
| 2022-08-03 | 62.46 | $10.38 | 71300 |
| 2022-08-02 | 60.11 | $10.18 | 110900 |
| 2022-08-01 | 61.57 | $10.26 | 73025 |
| 2022-07-29 | 61.93 | $10.28 | 40100 |
| 2022-07-28 | 59.47 | $10.06 | 83000 |
| 2022-07-27 | 58.78 | $10.00 | 59500 |
| 2022-07-26 | 56.79 | $9.83 | 73500 |
| 2022-07-25 | 53.41 | $9.56 | 163600 |
| 2022-07-22 | 49.96 | $9.31 | 58702 |
| 2022-07-21 | 50.82 | $9.37 | 70247 |
| 2022-07-20 | 47.55 | $9.14 | 147909 |
| 2022-07-19 | 49.17 | $9.26 | 217816 |
| 2022-07-18 | 43.86 | $8.91 | 100000 |
| 2022-07-15 | 42.22 | $8.81 | 106100 |
| 2022-07-14 | 39.36 | $8.64 | 110104 |
| 2022-07-13 | 41.91 | $8.86 | 97800 |
| 2022-07-12 | 42.62 | $8.92 | 207100 |
| 2022-07-11 | 39.69 | $8.74 | 260200 |
| 2022-07-08 | 42.44 | $8.98 | 124720 |
| 2022-07-07 | 39.28 | $8.79 | 172712 |
| 2022-07-06 | 37.03 | $8.66 | 226519 |
| 2022-07-05 | 39.72 | $8.91 | 120320 |
| 2022-07-01 | 42.66 | $9.16 | 116400 |
| 2022-06-30 | 43.02 | $9.19 | 64400 |
| 2022-06-29 | 43.97 | $9.27 | 84100 |
| 2022-06-28 | 46.27 | $9.46 | 147535 |
| 2022-06-27 | 46.88 | $9.51 | 146600 |
| 2022-06-24 | 45.93 | $9.44 | 141528 |
| 2022-06-23 | 38.77 | $8.96 | 142700 |
| 2022-06-22 | 40.36 | $9.11 | 236400 |
| 2022-06-21 | 41.43 | $9.21 | 138040 |
| 2022-06-17 | 41.64 | $9.23 | 96000 |
| 2022-06-16 | 40.93 | $9.18 | 141300 |
| 2022-06-15 | 44.54 | $9.53 | 199930 |
| 2022-06-14 | 38.49 | $9.12 | 158800 |
| 2022-06-13 | 36.24 | $8.98 | 146500 |
| 2022-06-10 | 44.29 | $9.71 | 61800 |
| 2022-06-09 | 47.29 | $9.93 | 42628 |
| 2022-06-08 | 49.32 | $10.07 | 63444 |
| 2022-06-07 | 55.25 | $10.44 | 261444 |
| 2022-06-06 | 53.38 | $10.31 | 74240 |
| 2022-06-03 | 53.09 | $10.29 | 42606 |
| 2022-06-02 | 55.19 | $10.42 | 112504 |
| 2022-06-01 | 52.00 | $10.19 | 125146 |
| 2022-05-31 | 52.78 | $10.24 | 119300 |
| 2022-05-27 | 53.54 | $10.29 | 47415 |
| 2022-05-26 | 51.42 | $10.13 | 70031 |
| 2022-05-25 | 48.03 | $9.89 | 166100 |
| 2022-05-24 | 48.30 | $9.91 | 207000 |
| 2022-05-23 | 46.90 | $9.81 | 608900 |
| 2022-05-20 | 40.30 | $9.38 | 71536 |
| 2022-05-19 | 40.75 | $9.42 | 109308 |
| 2022-05-18 | 45.82 | $9.84 | 57138 |
| 2022-05-17 | 45.95 | $9.85 | 156900 |
| 2022-05-16 | 38.53 | $9.40 | 111800 |
| 2022-05-13 | 38.35 | $9.39 | 161800 |
| 2022-05-12 | 32.38 | $9.07 | 122800 |
| 2022-05-11 | 33.24 | $9.16 | 181700 |
| 2022-05-10 | 32.10 | $9.10 | 269934 |
| 2022-05-09 | 32.10 | $9.10 | 266700 |
| 2022-05-06 | 35.68 | $9.49 | 132439 |
| 2022-05-05 | 35.88 | $9.51 | 143329 |
| 2022-05-04 | 38.37 | $9.76 | 75000 |
| 2022-05-03 | 34.75 | $9.55 | 239000 |
| 2022-05-02 | 32.60 | $9.43 | 190200 |
| 2022-04-29 | 33.39 | $9.52 | 105649 |
| 2022-04-28 | 32.87 | $9.49 | 167035 |
| 2022-04-27 | 30.34 | $9.34 | 168226 |
| 2022-04-26 | 31.01 | $9.43 | 277000 |
| 2022-04-25 | 33.08 | $9.70 | 146817 |
| 2022-04-22 | 33.88 | $9.80 | 77349 |
| 2022-04-21 | 36.02 | $10.06 | 102337 |
| 2022-04-20 | 38.33 | $10.32 | 72737 |
| 2022-04-19 | 37.75 | $10.28 | 154100 |
| 2022-04-18 | 39.62 | $10.49 | 66900 |
| 2022-04-14 | 44.72 | $11.00 | 48946 |
| 2022-04-13 | 43.36 | $10.90 | 77940 |
| 2022-04-12 | 44.39 | $11.00 | 274646 |
| 2022-04-11 | 46.18 | $11.17 | 711800 |
| 2022-04-08 | 45.32 | $11.10 | 65413 |
| 2022-04-07 | 45.20 | $11.09 | 62800 |
| 2022-04-06 | 43.69 | $10.96 | 57700 |
| 2022-04-05 | 47.62 | $11.37 | 66133 |
| 2022-04-04 | 52.67 | $11.83 | 55400 |
| 2022-04-01 | 51.17 | $11.69 | 61532 |
| 2022-03-31 | 49.21 | $11.51 | 68521 |
| 2022-03-30 | 51.62 | $11.73 | 46337 |
| 2022-03-29 | 52.85 | $11.84 | 127100 |
| 2022-03-28 | 45.70 | $11.20 | 88100 |
| 2022-03-25 | 46.33 | $11.26 | 48741 |
| 2022-03-24 | 46.73 | $11.30 | 39925 |
| 2022-03-23 | 46.62 | $11.29 | 72530 |
| 2022-03-22 | 48.74 | $11.51 | 223100 |
| 2022-03-21 | 47.29 | $11.37 | 57900 |
| 2022-03-18 | 47.29 | $11.37 | 63400 |
| 2022-03-17 | 45.09 | $11.15 | 81700 |
| 2022-03-16 | 44.49 | $11.09 | 64600 |
| 2022-03-15 | 37.58 | $10.45 | 329432 |
| 2022-03-14 | 38.15 | $10.53 | 185008 |
| 2022-03-11 | 36.10 | $10.35 | 116100 |
| 2022-03-10 | 34.61 | $10.22 | 259000 |
| 2022-03-09 | 36.27 | $10.49 | 304000 |
| 2022-03-08 | 29.07 | $9.89 | 193500 |
| 2022-03-07 | 24.76 | $9.57 | 122600 |
| 2022-03-04 | 27.99 | $10.21 | 97928 |
| 2022-03-03 | 33.67 | $11.08 | 139913 |
| 2022-03-02 | 35.14 | $11.27 | 108600 |
| 2022-03-01 | 33.39 | $11.15 | 186700 |
| 2022-02-28 | 36.69 | $11.57 | 113343 |
| 2022-02-25 | 40.10 | $11.95 | 100625 |
| 2022-02-24 | 34.80 | $11.60 | 142034 |
| 2022-02-23 | 37.89 | $11.94 | 92000 |
| 2022-02-22 | 38.56 | $12.01 | 110400 |
| 2022-02-18 | 45.06 | $12.61 | 127627 |
| 2022-02-17 | 45.30 | $12.63 | 290300 |
| 2022-02-16 | 49.04 | $12.93 | 53100 |
| 2022-02-15 | 46.52 | $12.75 | 54924 |
| 2022-02-14 | 43.26 | $12.53 | 78701 |
| 2022-02-11 | 47.11 | $12.84 | 77538 |
| 2022-02-10 | 49.82 | $13.04 | 50400 |
| 2022-02-09 | 49.82 | $13.04 | 620000 |
| 2022-02-08 | 43.18 | $12.59 | 1.7M |
| 2022-02-07 | 37.98 | $12.29 | 822449 |
| 2022-02-04 | 35.16 | $12.14 | 1.3M |
| 2022-02-03 | 31.62 | $11.96 | 768100 |
| 2022-02-02 | 35.16 | $12.31 | 591000 |
| 2022-02-01 | 44.70 | $13.01 | 890539 |
| 2022-01-31 | 43.45 | $12.95 | 1.2M |
| 2022-01-28 | 42.63 | $12.91 | 100612 |
| 2022-01-27 | 42.78 | $12.92 | 796800 |
| 2022-01-26 | 44.38 | $13.03 | 102700 |
| 2022-01-25 | 42.90 | $12.95 | 64511 |
| 2022-01-24 | 43.87 | $13.02 | 99200 |
| 2022-01-21 | 53.16 | $13.59 | 46423 |
| 2022-01-20 | 57.20 | $13.79 | 106413 |
| 2022-01-19 | 55.93 | $13.71 | 76746 |
| 2022-01-18 | 56.93 | $13.76 | 69900 |
| 2022-01-14 | 57.13 | $13.77 | 28032 |
| 2022-01-13 | 58.85 | $13.86 | 52700 |
| 2022-01-12 | 56.35 | $13.68 | 45000 |
| 2022-01-11 | 54.14 | $13.53 | 30600 |
| 2022-01-10 | 52.62 | $13.43 | 86017 |
| 2022-01-07 | 59.97 | $13.82 | 41406 |
| 2022-01-06 | 57.36 | $13.64 | 44524 |
| 2022-01-05 | 52.27 | $13.33 | 88928 |
| 2022-01-04 | 54.25 | $13.43 | 41529 |
| 2022-01-03 | 52.36 | $13.32 | 43836 |
| 2021-12-31 | 52.36 | $13.32 | 24611 |
| 2021-12-30 | 52.36 | $13.32 | 27907 |
| 2021-12-29 | 53.75 | $13.40 | 49312 |
| 2021-12-28 | 53.16 | $13.36 | 48800 |
| 2021-12-27 | 52.14 | $13.29 | 50600 |
| 2021-12-23 | 50.84 | $13.20 | 97600 |
| 2021-12-22 | 47.38 | $12.97 | 99320 |
| 2021-12-21 | 45.96 | $12.88 | 122100 |
| 2021-12-20 | 39.80 | $12.52 | 117205 |
| 2021-12-17 | 41.81 | $12.68 | 54925 |
| 2021-12-16 | 44.62 | $12.89 | 84125 |
| 2021-12-15 | 38.65 | $12.57 | 535100 |
| 2021-12-14 | 39.66 | $12.65 | 188600 |
| 2021-12-13 | 38.71 | $12.60 | 65141 |
| 2021-12-10 | 41.59 | $12.83 | 98336 |
| 2021-12-09 | 41.98 | $12.86 | 99500 |
| 2021-12-08 | 45.04 | $13.09 | 39300 |
| 2021-12-07 | 41.52 | $12.89 | 142901 |
| 2021-12-06 | 39.87 | $12.80 | 117100 |
| 2021-12-03 | 35.05 | $12.55 | 64700 |
| 2021-12-02 | 37.45 | $12.76 | 111100 |
| 2021-12-01 | 31.28 | $12.47 | 138040 |
| 2021-11-30 | 29.22 | $12.38 | 244100 |
| 2021-11-29 | 29.32 | $12.39 | 126000 |
| 2021-11-26 | 28.45 | $12.35 | 60923 |
| 2021-11-24 | 32.39 | $12.77 | 59344 |
| 2021-11-23 | 29.75 | $12.65 | 96301 |
| 2021-11-22 | 30.41 | $12.72 | 732200 |
| 2021-11-19 | 38.50 | $13.42 | 66741 |
| 2021-11-18 | 45.18 | $13.83 | 91900 |
| 2021-11-17 | 54.90 | $14.27 | 66311 |
| 2021-11-16 | 54.27 | $14.24 | 74800 |
| 2021-11-15 | 56.54 | $14.33 | 44900 |
| 2021-11-12 | 57.56 | $14.37 | 22600 |
| 2021-11-11 | 55.26 | $14.25 | 66100 |
| 2021-11-10 | 56.23 | $14.29 | 55000 |
| 2021-11-09 | 57.18 | $14.33 | 32726 |
| 2021-11-08 | 57.18 | $14.33 | 44300 |
| 2021-11-05 | 56.52 | $14.29 | 46300 |
| 2021-11-04 | 58.01 | $14.36 | 92000 |
| 2021-11-03 | 66.86 | $14.73 | 74300 |
| 2021-11-02 | 64.50 | $14.56 | 51400 |
| 2021-11-01 | 67.18 | $14.66 | 45135 |
| 2021-10-29 | 63.74 | $14.42 | 44632 |
| 2021-10-28 | 64.27 | $14.44 | 23700 |
| 2021-10-27 | 65.05 | $14.47 | 50308 |
| 2021-10-26 | 66.06 | $14.51 | 56400 |
| 2021-10-25 | 62.92 | $14.28 | 32900 |
| 2021-10-22 | 62.49 | $14.25 | 37648 |
| 2021-10-21 | 63.18 | $14.28 | 34900 |
| 2021-10-20 | 61.27 | $14.14 | 44945 |
| 2021-10-19 | 59.41 | $14.01 | 36100 |
| 2021-10-18 | 58.09 | $13.92 | 37412 |
| 2021-10-15 | 60.81 | $14.05 | 68549 |
| 2021-10-14 | 59.70 | $13.97 | 46814 |
| 2021-10-13 | 53.48 | $13.57 | 38000 |
| 2021-10-12 | 50.96 | $13.43 | 25800 |
| 2021-10-11 | 50.96 | $13.43 | 46200 |
| 2021-10-08 | 53.98 | $13.59 | 25943 |
| 2021-10-07 | 52.47 | $13.50 | 71714 |
| 2021-10-06 | 47.00 | $13.20 | 35000 |
| 2021-10-05 | 48.96 | $13.31 | 58200 |
| 2021-10-04 | 44.56 | $13.09 | 27912 |
| 2021-10-01 | 48.15 | $13.29 | 48200 |
| 2021-09-30 | 47.34 | $13.25 | 63900 |
| 2021-09-29 | 48.97 | $13.34 | 41637 |
| 2021-09-28 | 48.03 | $13.29 | 46700 |
| 2021-09-27 | 49.06 | $13.35 | 32600 |
| 2021-09-24 | 44.32 | $13.10 | 33818 |
| 2021-09-23 | 44.48 | $13.11 | 42603 |
| 2021-09-22 | 41.52 | $12.96 | 51806 |
| 2021-09-21 | 37.52 | $12.77 | 104300 |
| 2021-09-20 | 35.76 | $12.69 | 64500 |
| 2021-09-17 | 46.89 | $13.40 | 38625 |
| 2021-09-16 | 52.83 | $13.67 | 72600 |
| 2021-09-15 | 53.79 | $13.71 | 29300 |
| 2021-09-14 | 52.98 | $13.67 | 36936 |
| 2021-09-13 | 53.65 | $13.70 | 33000 |
| 2021-09-10 | 52.89 | $13.66 | 38022 |
| 2021-09-09 | 53.94 | $13.71 | 44300 |
| 2021-09-08 | 51.96 | $13.60 | 77536 |
| 2021-09-07 | 55.46 | $13.77 | 48324 |
| 2021-09-03 | 54.43 | $13.71 | 44323 |
| 2021-09-02 | 57.82 | $13.87 | 97900 |
| 2021-09-01 | 58.91 | $13.92 | 137217 |
| 2021-08-31 | 53.97 | $13.62 | 56600 |
| 2021-08-30 | 55.01 | $13.67 | 52800 |
| 2021-08-27 | 59.87 | $13.89 | 33048 |
| 2021-08-26 | 56.56 | $13.69 | 32422 |
| 2021-08-25 | 59.60 | $13.82 | 21400 |
| 2021-08-24 | 56.53 | $13.64 | 59800 |
| 2021-08-23 | 57.92 | $13.70 | 16900 |
| 2021-08-20 | 56.39 | $13.61 | 60305 |
| 2021-08-19 | 55.88 | $13.58 | 72137 |
| 2021-08-18 | 60.58 | $13.79 | 62836 |
| 2021-08-17 | 58.36 | $13.65 | 37400 |
| 2021-08-16 | 60.68 | $13.75 | 131607 |
| 2021-08-13 | 61.61 | $13.79 | 137000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.03
2026-08-11
Close Price
$18.58
Vol: 28632
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -5.03 | $18.58 | 28632 |
| 2026-08-10 | -7.04 | $18.54 | 35302 |
| 2026-08-07 | -6.03 | $18.56 | 24800 |
| 2026-08-06 | -23.83 | $18.16 | 36800 |
| 2026-08-05 | -16.58 | $18.30 | 43704 |
| 2026-08-04 | -30.57 | $18.03 | 93400 |
| 2026-08-03 | -47.15 | $17.71 | 48200 |
| 2026-07-31 | -56.48 | $17.53 | 60700 |
| 2026-07-30 | -44.56 | $17.76 | 80424 |
| 2026-07-29 | -79.79 | $17.08 | 44904 |
| 2026-07-28 | -71.50 | $17.24 | 49400 |
| 2026-07-27 | -74.61 | $17.18 | 83900 |
| 2026-07-24 | -72.86 | $17.17 | 30900 |
| 2026-07-23 | -90.00 | $16.82 | 44501 |
| 2026-07-22 | -57.53 | $17.13 | 33905 |
| 2026-07-21 | -45.95 | $17.43 | 42300 |
| 2026-07-20 | -23.94 | $18.00 | 40300 |
| 2026-07-17 | -19.69 | $18.11 | 47623 |
| 2026-07-16 | -7.72 | $18.42 | 32600 |
| 2026-07-15 | -1.54 | $18.58 | 37800 |
| 2026-07-14 | -6.83 | $18.35 | 39400 |
| 2026-07-13 | -24.48 | $17.85 | 41300 |
| 2026-07-10 | -17.47 | $17.97 | 26100 |
| 2026-07-09 | -26.39 | $17.73 | 65826 |
| 2026-07-08 | -20.82 | $17.88 | 76500 |
| 2026-07-07 | -8.18 | $18.22 | 58500 |
| 2026-07-06 | -0.74 | $18.42 | 619202 |
| 2026-07-02 | -7.93 | $17.84 | 267831 |
| 2026-07-01 | -2.65 | $17.22 | 48800 |
| 2026-06-30 | -1.33 | $17.23 | 31539 |
| 2026-06-29 | 0.00 | $17.13 | 91300 |
| 2026-06-26 | -14.78 | $16.73 | 60700 |
| 2026-06-25 | -6.96 | $16.82 | 47401 |
| 2026-06-24 | -67.71 | $16.06 | 41000 |
| 2026-06-23 | -46.00 | $16.29 | 36900 |
| 2026-06-22 | -49.00 | $16.26 | 54100 |
| 2026-06-18 | -62.01 | $16.43 | 80100 |
| 2026-06-17 | -67.04 | $16.34 | 61700 |
| 2026-06-16 | -55.31 | $16.55 | 31400 |
| 2026-06-15 | -58.66 | $16.49 | 75900 |
| 2026-06-12 | -65.92 | $16.36 | 35403 |
| 2026-06-11 | -75.41 | $16.20 | 64000 |
| 2026-06-10 | -100.00 | $15.78 | 33000 |
| 2026-06-09 | -72.78 | $16.27 | 56800 |
| 2026-06-08 | -70.56 | $16.31 | 80716 |
| 2026-06-05 | -68.89 | $16.34 | 63800 |
| 2026-06-04 | -52.22 | $16.64 | 110900 |
| 2026-06-03 | -70.00 | $16.32 | 1.1M |
| 2026-06-02 | -62.22 | $16.46 | 1.6M |
| 2026-06-01 | -69.44 | $16.33 | 134716 |
| 2026-05-29 | -73.89 | $16.25 | 209800 |
| 2026-05-28 | -90.00 | $15.96 | 165200 |
| 2026-05-27 | -68.45 | $16.30 | 72200 |
| 2026-05-26 | -44.91 | $16.61 | 366100 |
| 2026-05-22 | -68.06 | $16.11 | 529900 |
| 2026-05-21 | -5.09 | $17.47 | 111600 |
| 2026-05-20 | -14.35 | $17.27 | 333800 |
| 2026-05-19 | -26.39 | $17.01 | 1.2M |
| 2026-05-18 | -9.26 | $17.38 | 194100 |
| 2026-05-15 | -19.91 | $17.15 | 29102 |
| 2026-05-14 | -6.94 | $17.43 | 26842 |
| 2026-05-13 | 0.00 | $17.38 | 52200 |
| 2026-05-12 | -11.35 | $17.06 | 234600 |
| 2026-05-11 | -4.86 | $17.18 | 36900 |
| 2026-05-08 | -0.81 | $17.17 | 43700 |
| 2026-05-07 | -16.10 | $16.69 | 56100 |
| 2026-05-06 | 0.00 | $16.94 | 25800 |
| 2026-05-05 | -10.61 | $16.31 | 34700 |
| 2026-05-04 | -18.32 | $16.15 | 45935 |
| 2026-05-01 | 0.00 | $16.50 | 23702 |
| 2026-04-30 | -2.75 | $16.36 | 44900 |
| 2026-04-29 | -35.75 | $15.74 | 29700 |
| 2026-04-28 | -43.88 | $15.52 | 35042 |
| 2026-04-27 | -34.91 | $15.64 | 42939 |
| 2026-04-24 | -26.24 | $15.80 | 30419 |
| 2026-04-23 | -32.58 | $15.66 | 73100 |
| 2026-04-22 | -12.22 | $16.11 | 52502 |
| 2026-04-21 | -15.84 | $16.03 | 63400 |
| 2026-04-20 | -0.93 | $16.31 | 32317 |
| 2026-04-17 | -8.51 | $16.00 | 58900 |
| 2026-04-16 | -18.78 | $15.71 | 38900 |
| 2026-04-15 | -14.85 | $15.80 | 47900 |
| 2026-04-14 | -20.52 | $15.67 | 41929 |
| 2026-04-13 | -6.99 | $15.98 | 81021 |
| 2026-04-10 | -21.40 | $15.65 | 75900 |
| 2026-04-09 | -21.24 | $15.37 | 232600 |
| 2026-04-08 | -8.29 | $15.62 | 32610 |
| 2026-04-07 | -60.09 | $14.78 | 156144 |
| 2026-04-06 | -47.21 | $15.08 | 78300 |
| 2026-04-02 | -55.51 | $14.94 | 78400 |
| 2026-04-01 | -51.79 | $15.06 | 50305 |
| 2026-03-31 | -66.41 | $14.73 | 100900 |
| 2026-03-30 | -81.68 | $14.33 | 101322 |
| 2026-03-27 | -87.04 | $14.20 | 93427 |
| 2026-03-26 | -81.08 | $14.48 | 94500 |
| 2026-03-25 | -74.17 | $14.71 | 119638 |
| 2026-03-24 | -81.98 | $14.45 | 115733 |
| 2026-03-23 | -79.88 | $14.52 | 146247 |
| 2026-03-20 | -97.30 | $13.94 | 117532 |
| 2026-03-19 | -91.58 | $14.46 | 91500 |
| 2026-03-18 | -98.80 | $14.70 | 58320 |
| 2026-03-17 | -92.98 | $15.06 | 81900 |
| 2026-03-16 | -94.30 | $15.03 | 100845 |
| 2026-03-13 | -98.25 | $14.94 | 53615 |
| 2026-03-12 | -100.00 | $15.39 | 133106 |
| 2026-03-11 | -85.06 | $15.70 | 444703 |
| 2026-03-10 | -81.78 | $15.83 | 87239 |
| 2026-03-09 | -73.01 | $16.05 | 143900 |
| 2026-03-06 | -71.36 | $16.23 | 72800 |
| 2026-03-05 | -69.42 | $16.27 | 92721 |
| 2026-03-04 | -60.19 | $16.46 | 62100 |
| 2026-03-03 | -70.87 | $16.24 | 95203 |
| 2026-03-02 | -82.99 | $16.48 | 86400 |
| 2026-02-27 | -51.02 | $16.95 | 48509 |
| 2026-02-26 | -48.98 | $16.98 | 110000 |
| 2026-02-25 | -61.22 | $16.80 | 37508 |
| 2026-02-24 | -74.83 | $16.60 | 40400 |
| 2026-02-23 | -75.51 | $16.59 | 56300 |
| 2026-02-20 | -47.62 | $17.00 | 36100 |
| 2026-02-19 | -56.46 | $16.87 | 56333 |
| 2026-02-18 | -47.62 | $17.00 | 54800 |
| 2026-02-17 | -71.43 | $16.65 | 68810 |
| 2026-02-13 | -74.83 | $16.60 | 177900 |
| 2026-02-12 | -83.67 | $16.47 | 46400 |
| 2026-02-11 | -85.03 | $16.45 | 58200 |
| 2026-02-10 | -46.72 | $17.06 | 149000 |
| 2026-02-09 | -1.95 | $17.67 | 45600 |
| 2026-02-06 | -24.50 | $17.22 | 55100 |
| 2026-02-05 | -39.74 | $16.99 | 285713 |
| 2026-02-04 | -24.50 | $17.22 | 71249 |
| 2026-02-03 | -23.84 | $17.23 | 69435 |
| 2026-02-02 | -54.30 | $16.77 | 39401 |
| 2026-01-30 | -49.74 | $16.65 | 31300 |
| 2026-01-29 | -39.30 | $16.80 | 79700 |
| 2026-01-28 | -48.26 | $16.62 | 64800 |
| 2026-01-27 | -1.99 | $17.55 | 35723 |
| 2026-01-26 | -10.90 | $16.97 | 53434 |
| 2026-01-23 | -0.65 | $17.12 | 25700 |
| 2026-01-22 | -5.96 | $17.00 | 30800 |
| 2026-01-21 | -15.33 | $16.74 | 85118 |
| 2026-01-20 | -29.20 | $16.55 | 68334 |
| 2026-01-16 | -2.55 | $16.91 | 38100 |
| 2026-01-15 | -10.44 | $16.70 | 70504 |
| 2026-01-14 | -6.32 | $16.77 | 40400 |
| 2026-01-13 | -8.57 | $16.59 | 31600 |
| 2026-01-12 | -18.99 | $16.27 | 36600 |
| 2026-01-09 | -23.42 | $16.20 | 32900 |
| 2026-01-08 | -20.00 | $16.18 | 53900 |
| 2026-01-07 | -11.76 | $16.33 | 157649 |
| 2026-01-06 | -13.96 | $16.26 | 43543 |
| 2026-01-05 | -0.45 | $16.56 | 41700 |
| 2026-01-02 | -18.91 | $15.76 | 88834 |
| 2025-12-31 | -24.64 | $15.62 | 23314 |
| 2025-12-30 | -23.22 | $15.65 | 129100 |
| 2025-12-29 | -22.27 | $15.67 | 46900 |
| 2025-12-26 | -13.27 | $15.86 | 16228 |
| 2025-12-24 | -12.32 | $15.88 | 25000 |
| 2025-12-23 | -2.05 | $15.85 | 27600 |
| 2025-12-22 | -1.35 | $15.77 | 34800 |
| 2025-12-19 | -4.25 | $15.61 | 43300 |
| 2025-12-18 | -1.03 | $15.50 | 26333 |
| 2025-12-17 | -11.83 | $15.07 | 53703 |
| 2025-12-16 | -10.06 | $15.10 | 49248 |
| 2025-12-15 | -1.78 | $15.24 | 37500 |
| 2025-12-12 | -8.28 | $15.13 | 48800 |
| 2025-12-11 | -2.37 | $15.23 | 510510 |
| 2025-12-10 | -6.15 | $14.80 | 29007 |
| 2025-12-09 | -19.23 | $14.63 | 59346 |
| 2025-12-08 | -37.69 | $14.39 | 42309 |
| 2025-12-05 | -36.11 | $14.36 | 28448 |
| 2025-12-04 | -47.44 | $14.14 | 58632 |
| 2025-12-03 | -48.10 | $14.12 | 37541 |
| 2025-12-02 | -34.30 | $14.29 | 120823 |
| 2025-12-01 | -40.70 | $14.18 | 44247 |
| 2025-11-28 | -36.63 | $14.25 | 38831 |
| 2025-11-26 | -38.95 | $14.21 | 31611 |
| 2025-11-25 | -44.77 | $14.11 | 49800 |
| 2025-11-24 | -63.37 | $13.79 | 72718 |
| 2025-11-21 | -21.51 | $14.51 | 70722 |
| 2025-11-20 | -45.93 | $14.09 | 84800 |
| 2025-11-19 | -36.63 | $14.25 | 46023 |
| 2025-11-18 | -48.62 | $14.00 | 34241 |
| 2025-11-17 | -33.15 | $14.28 | 34318 |
| 2025-11-14 | -25.41 | $14.42 | 23322 |
| 2025-11-13 | -5.52 | $14.78 | 25500 |
| 2025-11-12 | -1.34 | $14.54 | 22020 |
| 2025-11-11 | -1.46 | $14.42 | 33120 |
| 2025-11-10 | -1.14 | $13.94 | 63636 |
| 2025-11-07 | -28.21 | $13.63 | 57000 |
| 2025-11-06 | -68.87 | $13.40 | 86600 |
| 2025-11-05 | -71.70 | $13.37 | 39513 |
| 2025-11-04 | -87.74 | $13.20 | 53533 |
| 2025-11-03 | -70.75 | $13.38 | 43727 |
| 2025-10-31 | -66.04 | $13.43 | 75432 |
| 2025-10-30 | -64.15 | $13.45 | 59646 |
| 2025-10-29 | -80.19 | $13.28 | 57448 |
| 2025-10-28 | -77.36 | $13.31 | 38003 |
| 2025-10-27 | -76.42 | $13.32 | 44507 |
| 2025-10-24 | -72.64 | $13.36 | 45500 |
| 2025-10-23 | -83.02 | $13.25 | 57631 |
| 2025-10-22 | -93.40 | $13.14 | 59724 |
| 2025-10-21 | -94.29 | $13.14 | 71911 |
| 2025-10-20 | -79.59 | $13.35 | 125418 |
| 2025-10-17 | -80.61 | $13.34 | 121535 |
| 2025-10-16 | -66.30 | $13.52 | 79143 |
| 2025-10-15 | -72.83 | $13.46 | 565146 |
| 2025-10-14 | -91.92 | $13.29 | 851106 |
| 2025-10-13 | -42.20 | $13.84 | 42000 |
| 2025-10-10 | -44.96 | $13.92 | 33800 |
| 2025-10-09 | -53.49 | $13.81 | 60749 |
| 2025-10-08 | -49.64 | $13.90 | 50400 |
| 2025-10-07 | -51.09 | $13.88 | 48300 |
| 2025-10-06 | -46.72 | $13.94 | 35716 |
| 2025-10-03 | -54.74 | $13.83 | 105700 |
| 2025-10-02 | -52.55 | $13.86 | 46700 |
| 2025-10-01 | -57.66 | $13.79 | 51100 |
| 2025-09-30 | -54.74 | $13.83 | 44718 |
| 2025-09-29 | -73.72 | $13.57 | 44436 |
| 2025-09-26 | -84.67 | $13.42 | 38036 |
| 2025-09-25 | -92.25 | $13.32 | 65000 |
| 2025-09-24 | -99.12 | $13.51 | 31944 |
| 2025-09-23 | -84.62 | $13.80 | 124831 |
| 2025-09-22 | -92.37 | $13.74 | 54700 |
| 2025-09-19 | -92.79 | $13.92 | 48400 |
| 2025-09-18 | -97.30 | $13.87 | 200109 |
| 2025-09-17 | -90.43 | $14.10 | 64207 |
| 2025-09-16 | -74.47 | $14.25 | 34638 |
| 2025-09-15 | -48.94 | $14.49 | 26000 |
| 2025-09-12 | -54.26 | $14.44 | 31525 |
| 2025-09-11 | -40.00 | $14.57 | 31315 |
| 2025-09-10 | -52.63 | $14.45 | 28300 |
| 2025-09-09 | -57.89 | $14.40 | 35743 |
| 2025-09-08 | -57.89 | $14.40 | 36300 |
| 2025-09-05 | -70.53 | $14.28 | 23943 |
| 2025-09-04 | -76.77 | $14.19 | 35000 |
| 2025-09-03 | -67.16 | $14.05 | 23600 |
| 2025-09-02 | -54.48 | $14.16 | 31300 |
| 2025-08-29 | -35.63 | $14.38 | 85326 |
| 2025-08-28 | -21.18 | $14.59 | 98500 |
| 2025-08-27 | -21.76 | $14.58 | 33613 |
| 2025-08-26 | -17.65 | $14.65 | 31400 |
| 2025-08-25 | -12.35 | $14.74 | 27434 |
| 2025-08-22 | -3.14 | $14.79 | 45724 |
| 2025-08-21 | -9.23 | $14.43 | 65107 |
| 2025-08-20 | -5.38 | $14.48 | 32700 |
| 2025-08-19 | -6.92 | $14.46 | 26700 |
| 2025-08-18 | -16.52 | $14.21 | 222440 |
| 2025-08-15 | -9.57 | $14.29 | 858700 |
| 2025-08-14 | -23.01 | $14.12 | 87434 |
| 2025-08-13 | -6.19 | $14.31 | 30000 |
| 2025-08-12 | -0.92 | $14.33 | 126422 |
| 2025-08-11 | -8.41 | $14.23 | 118616 |
| 2025-08-08 | -15.89 | $14.15 | 29100 |
| 2025-08-07 | -26.17 | $14.04 | 238531 |
| 2025-08-06 | -62.62 | $13.65 | 39020 |
| 2025-08-05 | -70.09 | $13.57 | 33829 |
| 2025-08-04 | -77.57 | $13.49 | 40642 |
| 2025-08-01 | -92.52 | $13.33 | 75100 |
| 2025-07-31 | -93.33 | $13.48 | 132805 |
| 2025-07-30 | -75.56 | $13.64 | 397900 |
| 2025-07-29 | -74.19 | $13.63 | 615214 |
| 2025-07-28 | -63.54 | $13.71 | 101800 |
| 2025-07-25 | -20.79 | $14.11 | 78817 |
| 2025-07-24 | -12.50 | $14.17 | 54500 |
| 2025-07-23 | 0.00 | $14.32 | 71500 |
| 2025-07-22 | -10.94 | $14.01 | 47900 |
| 2025-07-21 | -5.81 | $14.05 | 68906 |
| 2025-07-18 | -13.55 | $13.77 | 43800 |
| 2025-07-17 | -25.16 | $13.59 | 1.1M |
| 2025-07-16 | -17.42 | $13.71 | 67400 |
| 2025-07-15 | -15.48 | $13.74 | 860300 |
| 2025-07-14 | -5.63 | $13.77 | 205602 |
| 2025-07-11 | -3.52 | $13.80 | 71500 |
| 2025-07-10 | -2.22 | $13.75 | 250700 |
| 2025-07-09 | -6.72 | $13.68 | 196900 |
| 2025-07-08 | -5.97 | $13.69 | 572409 |
| 2025-07-07 | -11.67 | $13.49 | 259000 |
| 2025-07-03 | -9.17 | $13.52 | 113800 |
| 2025-07-02 | 0.00 | $13.63 | 95913 |
| 2025-07-01 | -6.67 | $13.41 | 30900 |
| 2025-06-30 | -0.95 | $13.47 | 46900 |
| 2025-06-27 | -3.92 | $13.41 | 83813 |
| 2025-06-26 | -3.57 | $13.24 | 43713 |
| 2025-06-25 | -40.48 | $12.93 | 27900 |
| 2025-06-24 | -38.10 | $12.95 | 78500 |
| 2025-06-23 | -77.38 | $12.62 | 414100 |
| 2025-06-20 | -92.11 | $12.57 | 300800 |
| 2025-06-18 | -96.05 | $12.54 | 952500 |
| 2025-06-17 | -99.13 | $12.64 | 727623 |
| 2025-06-16 | -82.26 | $12.85 | 323329 |
| 2025-06-13 | -87.10 | $12.79 | 139700 |
| 2025-06-12 | -65.79 | $13.15 | 95500 |
| 2025-06-11 | -76.97 | $12.98 | 336114 |
| 2025-06-10 | -91.45 | $12.76 | 149129 |
| 2025-06-09 | -100.00 | $12.63 | 66533 |
| 2025-06-06 | -90.67 | $12.79 | 71000 |
| 2025-06-05 | -98.67 | $12.67 | 79841 |
| 2025-06-04 | -95.21 | $12.76 | 683900 |
| 2025-06-03 | -89.04 | $12.85 | 575429 |
| 2025-06-02 | -61.81 | $13.26 | 144834 |
| 2025-05-30 | -71.53 | $13.12 | 1.2M |
| 2025-05-29 | -79.25 | $12.89 | 63629 |
| 2025-05-28 | -79.87 | $12.88 | 613035 |
| 2025-05-27 | -68.55 | $13.06 | 479400 |
| 2025-05-23 | -81.44 | $12.79 | 1.3M |
| 2025-05-22 | -67.86 | $13.01 | 77100 |
| 2025-05-21 | -62.92 | $13.03 | 84249 |
| 2025-05-20 | -48.15 | $13.24 | 99512 |
| 2025-05-19 | -12.83 | $13.86 | 101000 |
| 2025-05-16 | -16.67 | $13.75 | 51722 |
| 2025-05-15 | -1.67 | $14.11 | 56700 |
| 2025-05-14 | -4.64 | $14.01 | 58234 |
| 2025-05-13 | -4.02 | $13.90 | 103600 |
| 2025-05-12 | -5.38 | $13.86 | 159800 |
| 2025-05-09 | -9.83 | $13.31 | 937929 |
| 2025-05-08 | -14.59 | $13.21 | 1.2M |
| 2025-05-07 | -11.76 | $13.18 | 74309 |
| 2025-05-06 | -5.39 | $13.33 | 57200 |
| 2025-05-05 | -4.56 | $13.35 | 106108 |
| 2025-05-02 | 0.00 | $13.30 | 65028 |
| 2025-05-01 | -12.32 | $12.90 | 82703 |
| 2025-04-30 | -26.59 | $12.90 | 103200 |
| 2025-04-29 | -41.40 | $12.72 | 79245 |
| 2025-04-28 | -43.51 | $12.66 | 164100 |
| 2025-04-25 | -48.84 | $12.60 | 70015 |
| 2025-04-24 | -55.25 | $12.50 | 114000 |
| 2025-04-23 | -64.45 | $12.28 | 159100 |
| 2025-04-22 | -72.18 | $12.06 | 159000 |
| 2025-04-21 | -79.89 | $11.78 | 94445 |
| 2025-04-17 | -73.00 | $12.03 | 140004 |
| 2025-04-16 | -77.41 | $11.87 | 92539 |
| 2025-04-15 | -73.55 | $12.01 | 174600 |
| 2025-04-14 | -62.81 | $12.40 | 202000 |
| 2025-04-11 | -71.07 | $12.10 | 313300 |
| 2025-04-10 | -80.44 | $11.76 | 755841 |
| 2025-04-09 | -71.90 | $12.07 | 226119 |
| 2025-04-08 | -93.39 | $11.29 | 304400 |
| 2025-04-07 | -93.16 | $11.41 | 308924 |
| 2025-04-04 | -100.00 | $11.59 | 133534 |
| 2025-04-03 | -96.72 | $12.91 | 60800 |
| 2025-04-02 | -86.05 | $13.57 | 125900 |
| 2025-04-01 | -83.33 | $13.63 | 349600 |
| 2025-03-31 | -72.22 | $13.77 | 65720 |
| 2025-03-28 | -50.79 | $14.04 | 60300 |
| 2025-03-27 | -31.69 | $14.23 | 79607 |
| 2025-03-26 | -21.83 | $14.37 | 470100 |
| 2025-03-25 | -3.47 | $14.63 | 378131 |
| 2025-03-24 | -20.31 | $14.08 | 44900 |
| 2025-03-21 | -17.57 | $14.08 | 57210 |
| 2025-03-20 | -20.95 | $14.03 | 81616 |
| 2025-03-19 | -13.51 | $14.14 | 73314 |
| 2025-03-18 | -4.05 | $14.28 | 69775 |
| 2025-03-17 | -24.32 | $13.98 | 92236 |
| 2025-03-14 | -27.03 | $13.94 | 84004 |
| 2025-03-13 | -40.54 | $13.74 | 88936 |
| 2025-03-12 | -32.79 | $13.74 | 91900 |
| 2025-03-11 | -39.89 | $13.59 | 89300 |
| 2025-03-10 | -39.36 | $13.60 | 70625 |
| 2025-03-07 | 0.00 | $14.34 | 57034 |
| 2025-03-06 | -10.92 | $14.01 | 210900 |
| 2025-03-05 | -3.37 | $14.08 | 61447 |
| 2025-03-04 | -6.29 | $13.69 | 84800 |
| 2025-03-03 | -8.47 | $13.63 | 74300 |
| 2025-02-28 | -37.96 | $13.35 | 100641 |
| 2025-02-27 | -42.13 | $13.26 | 83226 |
| 2025-02-26 | -41.20 | $13.28 | 153900 |
| 2025-02-25 | -47.69 | $13.14 | 68211 |
| 2025-02-24 | -56.02 | $12.96 | 162400 |
| 2025-02-21 | -53.70 | $13.01 | 67900 |
| 2025-02-20 | -51.85 | $13.05 | 65600 |
| 2025-02-19 | -57.87 | $12.92 | 127200 |
| 2025-02-18 | -47.69 | $13.14 | 113415 |
| 2025-02-14 | -46.76 | $13.16 | 192407 |
| 2025-02-13 | -54.63 | $12.99 | 112133 |
| 2025-02-12 | -68.52 | $12.69 | 210000 |
| 2025-02-11 | -73.61 | $12.58 | 81000 |
| 2025-02-10 | -77.31 | $12.50 | 141300 |
| 2025-02-07 | -77.78 | $12.49 | 96600 |
| 2025-02-06 | -60.19 | $12.87 | 119400 |
| 2025-02-05 | -76.39 | $12.52 | 131643 |
| 2025-02-04 | -89.81 | $12.23 | 100825 |
| 2025-02-03 | -89.81 | $12.23 | 197111 |
| 2025-01-31 | -9.49 | $14.02 | 70148 |
| 2025-01-30 | -3.18 | $14.11 | 62713 |
| 2025-01-29 | -1.33 | $14.07 | 118740 |
| 2025-01-28 | 0.00 | $13.96 | 83800 |
| 2025-01-27 | -2.36 | $13.83 | 57400 |
| 2025-01-24 | -3.85 | $13.79 | 42117 |
| 2025-01-23 | 0.00 | $13.76 | 68229 |
| 2025-01-22 | -2.75 | $13.60 | 119948 |
| 2025-01-21 | -3.85 | $13.54 | 79500 |
| 2025-01-17 | -5.88 | $13.18 | 55538 |
| 2025-01-16 | -19.67 | $13.03 | 94400 |
| 2025-01-15 | -18.46 | $13.07 | 226000 |
| 2025-01-14 | -76.62 | $12.72 | 129203 |
| 2025-01-13 | -77.78 | $12.72 | 103100 |
| 2025-01-10 | -71.11 | $12.80 | 88215 |
| 2025-01-08 | -38.04 | $13.11 | 106900 |
| 2025-01-07 | -47.37 | $13.04 | 113000 |
| 2025-01-06 | -58.95 | $12.93 | 84106 |
| 2025-01-03 | -67.37 | $12.85 | 209900 |
| 2025-01-02 | -65.26 | $12.87 | 86500 |
| 2024-12-31 | -64.21 | $12.88 | 61817 |
| 2024-12-30 | -56.84 | $12.95 | 78500 |
| 2024-12-27 | -56.84 | $12.95 | 75100 |
| 2024-12-26 | -44.21 | $13.07 | 64400 |
| 2024-12-24 | -50.53 | $13.01 | 46442 |
| 2024-12-23 | -72.62 | $12.88 | 282406 |
| 2024-12-20 | -64.00 | $12.85 | 155600 |
| 2024-12-19 | -72.82 | $12.74 | 256200 |
| 2024-12-18 | -48.10 | $12.73 | 74511 |
| 2024-12-17 | -26.11 | $13.02 | 93801 |
| 2024-12-16 | -18.89 | $13.15 | 149700 |
| 2024-12-13 | -14.44 | $13.23 | 72412 |
| 2024-12-12 | -16.11 | $13.20 | 79800 |
| 2024-12-11 | -3.89 | $13.42 | 110700 |
| 2024-12-10 | -7.78 | $13.35 | 82000 |
| 2024-12-09 | -5.00 | $13.40 | 82100 |
| 2024-12-06 | -5.81 | $13.31 | 90400 |
| 2024-12-05 | -3.18 | $13.21 | 115300 |
| 2024-12-04 | -11.18 | $13.04 | 41000 |
| 2024-12-03 | -13.16 | $13.01 | 69000 |
| 2024-12-02 | -17.76 | $12.94 | 65740 |
| 2024-11-29 | -1.32 | $13.19 | 42233 |
| 2024-11-27 | -4.58 | $12.94 | 63200 |
| 2024-11-26 | -9.45 | $12.84 | 76628 |
| 2024-11-25 | -7.09 | $12.87 | 89200 |
| 2024-11-22 | -24.56 | $12.55 | 88400 |
| 2024-11-21 | -28.95 | $12.50 | 61727 |
| 2024-11-20 | -69.30 | $12.04 | 73215 |
| 2024-11-19 | -87.72 | $11.83 | 85225 |
| 2024-11-18 | -87.63 | $11.98 | 92200 |
| 2024-11-15 | -81.71 | $12.16 | 96722 |
| 2024-11-14 | -95.12 | $12.05 | 129700 |
| 2024-11-13 | -91.46 | $12.08 | 169700 |
| 2024-11-12 | -71.95 | $12.24 | 171900 |
| 2024-11-11 | -35.37 | $12.54 | 59512 |
| 2024-11-08 | -20.73 | $12.66 | 76500 |
| 2024-11-07 | -6.10 | $12.78 | 62500 |
| 2024-11-06 | -10.67 | $12.68 | 30637 |
| 2024-11-05 | -25.33 | $12.57 | 72200 |
| 2024-11-04 | -33.33 | $12.51 | 64904 |
| 2024-11-01 | -52.00 | $12.37 | 73042 |
| 2024-10-31 | -78.95 | $12.16 | 72600 |
| 2024-10-30 | -46.91 | $12.38 | 47900 |
| 2024-10-29 | -28.40 | $12.53 | 144809 |
| 2024-10-28 | -14.12 | $12.64 | 71945 |
| 2024-10-25 | -34.12 | $12.47 | 39317 |
| 2024-10-24 | -40.00 | $12.42 | 57200 |
| 2024-10-23 | -31.11 | $12.48 | 37300 |
| 2024-10-22 | -12.80 | $12.60 | 49500 |
| 2024-10-21 | -4.58 | $12.70 | 53100 |
| 2024-10-18 | -3.36 | $12.71 | 86500 |
| 2024-10-17 | -7.14 | $12.57 | 131800 |
| 2024-10-16 | -11.02 | $12.40 | 131644 |
| 2024-10-15 | -29.13 | $12.17 | 95900 |
| 2024-10-14 | -3.94 | $12.49 | 91049 |
| 2024-10-11 | -2.04 | $12.51 | 50700 |
| 2024-10-10 | -5.88 | $12.45 | 66400 |
| 2024-10-09 | -1.73 | $12.51 | 801700 |
| 2024-10-08 | -9.46 | $12.15 | 878700 |
| 2024-10-07 | -2.03 | $12.26 | 152731 |
| 2024-10-04 | -7.80 | $12.11 | 50000 |
| 2024-10-03 | -16.31 | $11.99 | 64800 |
| 2024-10-02 | -3.55 | $12.17 | 150047 |
| 2024-10-01 | -17.73 | $11.97 | 51600 |
| 2024-09-30 | -17.73 | $11.97 | 42700 |
| 2024-09-27 | -2.84 | $12.18 | 104700 |
| 2024-09-26 | -0.85 | $11.97 | 56600 |
| 2024-09-25 | -31.37 | $11.51 | 45244 |
| 2024-09-24 | -30.77 | $11.53 | 98800 |
| 2024-09-23 | -49.04 | $11.34 | 46800 |
| 2024-09-20 | -43.27 | $11.40 | 61700 |
| 2024-09-19 | -9.62 | $11.75 | 43800 |
| 2024-09-18 | -24.04 | $11.60 | 45701 |
| 2024-09-17 | -29.81 | $11.54 | 46518 |
| 2024-09-16 | -70.19 | $11.12 | 158500 |
| 2024-09-13 | -79.81 | $11.02 | 67015 |
| 2024-09-12 | -89.42 | $10.92 | 70043 |
| 2024-09-11 | -88.00 | $10.97 | 92718 |
| 2024-09-10 | -89.47 | $11.00 | 87700 |
| 2024-09-09 | -90.82 | $10.96 | 135402 |
| 2024-09-06 | -90.38 | $10.91 | 64011 |
| 2024-09-05 | -62.61 | $11.13 | 207100 |
| 2024-09-04 | -70.43 | $11.04 | 91100 |
| 2024-09-03 | -63.41 | $11.07 | 59618 |
| 2024-08-30 | -15.45 | $11.66 | 60925 |
| 2024-08-29 | -13.01 | $11.69 | 68012 |
| 2024-08-28 | -7.32 | $11.76 | 53900 |
| 2024-08-27 | 0.00 | $11.85 | 29500 |
| 2024-08-26 | -1.63 | $11.83 | 78728 |
| 2024-08-23 | -4.07 | $11.80 | 40200 |
| 2024-08-22 | -18.26 | $11.56 | 75300 |
| 2024-08-21 | -6.48 | $11.63 | 60118 |
| 2024-08-20 | -10.00 | $11.61 | 56500 |
| 2024-08-19 | -6.36 | $11.65 | 168428 |
| 2024-08-16 | -3.64 | $11.68 | 297144 |
| 2024-08-15 | -18.18 | $11.52 | 207100 |
| 2024-08-14 | -37.72 | $11.33 | 78100 |
| 2024-08-13 | -58.77 | $11.09 | 49100 |
| 2024-08-12 | -70.18 | $10.96 | 150720 |
| 2024-08-09 | -75.44 | $10.90 | 161907 |
| 2024-08-08 | -85.96 | $10.78 | 146328 |
| 2024-08-07 | -90.35 | $10.73 | 1.2M |
| 2024-08-06 | -86.84 | $10.77 | 504611 |
| 2024-08-05 | -88.50 | $10.76 | 122600 |
| 2024-08-02 | -81.42 | $10.84 | 323500 |
| 2024-08-01 | -86.73 | $10.78 | 3.5M |
| 2024-07-31 | -70.80 | $10.96 | 165900 |
| 2024-07-30 | -89.38 | $10.75 | 154602 |
| 2024-07-29 | -92.04 | $10.72 | 497800 |
| 2024-07-26 | -92.04 | $10.72 | 231800 |
| 2024-07-25 | -94.69 | $10.69 | 97500 |
| 2024-07-24 | -21.62 | $11.60 | 44540 |
| 2024-07-23 | -12.16 | $11.67 | 186144 |
| 2024-07-22 | -17.57 | $11.63 | 71709 |
| 2024-07-19 | -39.19 | $11.47 | 52400 |
| 2024-07-18 | -24.32 | $11.58 | 34500 |
| 2024-07-17 | -21.92 | $11.59 | 69500 |
| 2024-07-16 | -19.18 | $11.61 | 41600 |
| 2024-07-15 | -24.66 | $11.57 | 39632 |
| 2024-07-12 | -24.66 | $11.57 | 43503 |
| 2024-07-11 | -13.33 | $11.67 | 42700 |
| 2024-07-10 | -49.33 | $11.40 | 62800 |
| 2024-07-09 | -54.67 | $11.36 | 44300 |
| 2024-07-08 | -56.00 | $11.35 | 53047 |
| 2024-07-05 | -17.33 | $11.64 | 62641 |
| 2024-07-03 | -53.98 | $11.54 | 53531 |
| 2024-07-02 | -72.57 | $11.33 | 57600 |
| 2024-07-01 | -79.82 | $11.25 | 130943 |
| 2024-06-28 | -87.72 | $11.16 | 98837 |
| 2024-06-27 | -91.84 | $11.26 | 34341 |
| 2024-06-26 | -85.71 | $11.32 | 89625 |
| 2024-06-25 | -72.45 | $11.45 | 64219 |
| 2024-06-24 | -76.42 | $11.43 | 84000 |
| 2024-06-21 | -87.85 | $11.31 | 56543 |
| 2024-06-20 | -68.22 | $11.52 | 90201 |
| 2024-06-18 | -51.40 | $11.70 | 97921 |
| 2024-06-17 | -68.22 | $11.52 | 98800 |
| 2024-06-14 | -87.85 | $11.31 | 71100 |
| 2024-06-13 | -72.90 | $11.47 | 94400 |
| 2024-06-12 | -56.07 | $11.65 | 222600 |
| 2024-06-11 | -85.05 | $11.34 | 719641 |
| 2024-06-10 | -81.31 | $11.38 | 37540 |
| 2024-06-07 | -78.50 | $11.41 | 35600 |
| 2024-06-06 | -68.22 | $11.52 | 57429 |
| 2024-06-05 | -13.16 | $12.15 | 54700 |
| 2024-06-04 | -18.42 | $12.11 | 42712 |
| 2024-06-03 | -19.74 | $12.10 | 139816 |
| 2024-05-31 | -26.51 | $12.03 | 68200 |
| 2024-05-30 | -32.48 | $11.87 | 112000 |
| 2024-05-29 | -34.76 | $11.68 | 200300 |
| 2024-05-28 | -26.83 | $11.81 | 144400 |
| 2024-05-24 | -14.63 | $12.01 | 84316 |
| 2024-05-23 | -7.32 | $12.13 | 57011 |
| 2024-05-22 | -13.33 | $11.88 | 72047 |
| 2024-05-21 | -15.76 | $11.84 | 63900 |
| 2024-05-20 | -7.27 | $11.98 | 43700 |
| 2024-05-17 | -9.70 | $11.94 | 411500 |
| 2024-05-16 | -7.27 | $11.98 | 531532 |
| 2024-05-15 | 0.00 | $12.10 | 364348 |
| 2024-05-14 | -1.30 | $11.93 | 411207 |
| 2024-05-13 | -5.59 | $11.85 | 482204 |
| 2024-05-10 | 0.00 | $11.92 | 186100 |
| 2024-05-09 | -10.56 | $11.60 | 73800 |
| 2024-05-08 | -15.11 | $11.51 | 75742 |
| 2024-05-07 | -7.19 | $11.62 | 78100 |
| 2024-05-06 | -15.28 | $11.55 | 62200 |
| 2024-05-03 | -21.53 | $11.46 | 83700 |
| 2024-05-02 | -40.97 | $11.18 | 171839 |
| 2024-05-01 | -65.28 | $10.83 | 43100 |
| 2024-04-30 | -74.31 | $10.70 | 80800 |
| 2024-04-29 | -69.44 | $10.77 | 172047 |
| 2024-04-26 | -77.48 | $10.67 | 226600 |
| 2024-04-25 | -86.09 | $10.54 | 113809 |
| 2024-04-24 | -85.43 | $10.55 | 76820 |
| 2024-04-23 | -71.52 | $10.76 | 96400 |
| 2024-04-22 | -85.43 | $10.55 | 206901 |
| 2024-04-19 | -82.12 | $10.60 | 109600 |
| 2024-04-18 | -88.74 | $10.50 | 184500 |
| 2024-04-17 | -90.73 | $10.47 | 189100 |
| 2024-04-16 | -95.36 | $10.40 | 161400 |
| 2024-04-15 | -96.00 | $10.64 | 132421 |
| 2024-04-12 | -72.09 | $11.22 | 71033 |
| 2024-04-11 | -59.30 | $11.33 | 202800 |
| 2024-04-10 | -62.79 | $11.30 | 167342 |
| 2024-04-09 | -18.60 | $11.68 | 82800 |
| 2024-04-08 | -24.42 | $11.63 | 169600 |
| 2024-04-05 | -33.72 | $11.55 | 188120 |
| 2024-04-04 | -23.60 | $11.63 | 258448 |
| 2024-04-03 | -30.10 | $11.53 | 124330 |
| 2024-04-02 | -30.51 | $11.48 | 61700 |
| 2024-04-01 | -33.05 | $11.45 | 215500 |
| 2024-03-28 | -11.65 | $11.55 | 182000 |
| 2024-03-27 | -14.42 | $11.52 | 202347 |
| 2024-03-26 | -14.63 | $11.49 | 185900 |
| 2024-03-25 | -19.51 | $11.43 | 166700 |
| 2024-03-22 | -14.63 | $11.49 | 79905 |
| 2024-03-21 | -14.63 | $11.49 | 53229 |
| 2024-03-20 | -39.02 | $11.19 | 82800 |
| 2024-03-19 | -44.72 | $11.12 | 215229 |
| 2024-03-18 | -41.46 | $11.16 | 40700 |
| 2024-03-15 | -29.27 | $11.31 | 56900 |
| 2024-03-14 | -16.26 | $11.47 | 76639 |
| 2024-03-13 | -6.50 | $11.59 | 42634 |
| 2024-03-12 | 0.00 | $11.59 | 73372 |
| 2024-03-11 | 0.00 | $11.49 | 232900 |
| 2024-03-08 | -7.63 | $11.39 | 53300 |
| 2024-03-07 | -20.65 | $11.03 | 48400 |
| 2024-03-06 | -41.30 | $10.84 | 311120 |
| 2024-03-05 | -54.35 | $10.72 | 66200 |
| 2024-03-04 | -46.74 | $10.79 | 135700 |
| 2024-03-01 | -43.48 | $10.82 | 73022 |
| 2024-02-29 | -70.09 | $10.65 | 198123 |
| 2024-02-28 | -79.49 | $10.54 | 62100 |
| 2024-02-27 | -72.65 | $10.62 | 169800 |
| 2024-02-26 | -74.36 | $10.60 | 369528 |
| 2024-02-23 | -65.81 | $10.70 | 260210 |
| 2024-02-22 | -53.85 | $10.84 | 179800 |
| 2024-02-21 | -47.86 | $10.91 | 776134 |
| 2024-02-20 | -49.57 | $10.89 | 168600 |
| 2024-02-16 | -27.35 | $11.15 | 88500 |
| 2024-02-15 | -23.08 | $11.20 | 109808 |
| 2024-02-14 | -68.38 | $10.67 | 80018 |
| 2024-02-13 | -96.58 | $10.34 | 222310 |
| 2024-02-12 | -66.07 | $10.73 | 107400 |
| 2024-02-09 | -76.79 | $10.61 | 248600 |
| 2024-02-08 | -80.36 | $10.57 | 268300 |
| 2024-02-07 | -88.39 | $10.48 | 119423 |
| 2024-02-06 | -89.29 | $10.47 | 141400 |
| 2024-02-05 | -40.18 | $11.02 | 185139 |
| 2024-02-02 | -30.36 | $11.13 | 89118 |
| 2024-02-01 | -29.46 | $11.14 | 52120 |
| 2024-01-31 | -54.00 | $10.81 | 97004 |
| 2024-01-30 | -32.00 | $11.03 | 81610 |
| 2024-01-29 | -39.00 | $10.96 | 86500 |
| 2024-01-26 | -37.00 | $10.98 | 225613 |
| 2024-01-25 | -76.00 | $10.59 | 117000 |
| 2024-01-24 | -77.00 | $10.58 | 132709 |
| 2024-01-23 | -82.00 | $10.53 | 118305 |
| 2024-01-22 | -73.00 | $10.62 | 364821 |
| 2024-01-19 | -76.00 | $10.59 | 571100 |
| 2024-01-18 | -71.00 | $10.64 | 717900 |
| 2024-01-17 | -91.00 | $10.44 | 122719 |
| 2024-01-16 | -81.54 | $10.82 | 380000 |
| 2024-01-12 | -28.21 | $11.13 | 182710 |
| 2024-01-11 | -19.17 | $11.12 | 560139 |
| 2024-01-10 | -22.13 | $11.08 | 665132 |
| 2024-01-09 | -29.51 | $10.99 | 219900 |
| 2024-01-08 | -0.82 | $11.34 | 567600 |
| 2024-01-05 | -12.40 | $11.19 | 125622 |
| 2024-01-04 | -9.09 | $11.23 | 733600 |
| 2024-01-03 | -18.97 | $11.04 | 405000 |
| 2024-01-02 | -15.38 | $11.06 | 226500 |
| 2023-12-29 | -6.92 | $11.17 | 135543 |
| 2023-12-28 | -10.32 | $11.09 | 202126 |
| 2023-12-27 | -2.19 | $11.16 | 311649 |
| 2023-12-26 | -6.82 | $10.96 | 92500 |
| 2023-12-22 | -15.15 | $10.85 | 58242 |
| 2023-12-21 | -7.58 | $10.95 | 161721 |
| 2023-12-20 | -15.91 | $10.84 | 70129 |
| 2023-12-19 | -5.07 | $11.04 | 1.1M |
| 2023-12-18 | -26.21 | $10.80 | 174500 |
| 2023-12-15 | -65.36 | $10.79 | 101200 |
| 2023-12-14 | -69.93 | $10.65 | 277300 |
| 2023-12-13 | -79.74 | $10.35 | 321818 |
| 2023-12-12 | -84.97 | $10.19 | 210400 |
| 2023-12-11 | -82.68 | $10.26 | 278635 |
| 2023-12-08 | -80.07 | $10.34 | 129715 |
| 2023-12-07 | -84.31 | $10.21 | 299243 |
| 2023-12-06 | -83.99 | $10.22 | 124100 |
| 2023-12-05 | -81.37 | $10.30 | 361519 |
| 2023-12-04 | -91.50 | $9.99 | 273300 |
| 2023-12-01 | -84.97 | $10.19 | 177700 |
| 2023-11-30 | -89.54 | $10.05 | 226137 |
| 2023-11-29 | -95.75 | $9.86 | 128745 |
| 2023-11-28 | -95.42 | $9.87 | 172445 |
| 2023-11-27 | -99.20 | $10.32 | 169300 |
| 2023-11-24 | -99.56 | $10.54 | 78928 |
| 2023-11-22 | -99.00 | $10.81 | 92802 |
| 2023-11-21 | -91.92 | $10.97 | 1.5M |
| 2023-11-20 | -97.79 | $11.02 | 633942 |
| 2023-11-17 | -4.88 | $12.71 | 868102 |
| 2023-11-16 | -1.41 | $12.55 | 199800 |
| 2023-11-15 | -12.68 | $12.39 | 879200 |
| 2023-11-14 | -34.97 | $12.08 | 793931 |
| 2023-11-13 | -71.60 | $11.63 | 828800 |
| 2023-11-10 | -79.41 | $11.50 | 1.5M |
| 2023-11-09 | -84.80 | $11.41 | 396000 |
| 2023-11-08 | -83.76 | $11.47 | 1.0M |
| 2023-11-07 | -82.50 | $11.50 | 71403 |
| 2023-11-06 | -87.50 | $11.82 | 103700 |
| 2023-11-03 | -72.37 | $12.05 | 48600 |
| 2023-11-02 | -75.66 | $12.00 | 66804 |
| 2023-11-01 | -84.87 | $11.86 | 67928 |
| 2023-10-31 | -92.11 | $11.75 | 479747 |
| 2023-10-30 | -89.47 | $11.79 | 65200 |
| 2023-10-27 | -98.03 | $11.66 | 89200 |
| 2023-10-26 | -97.84 | $11.79 | 81217 |
| 2023-10-25 | -98.56 | $11.78 | 54506 |
| 2023-10-24 | -90.76 | $12.07 | 159900 |
| 2023-10-23 | -89.08 | $12.09 | 42200 |
| 2023-10-20 | -100.00 | $12.03 | 41530 |
| 2023-10-19 | -93.68 | $12.26 | 42300 |
| 2023-10-18 | -82.00 | $12.38 | 345908 |
| 2023-10-17 | -52.00 | $12.80 | 409248 |
| 2023-10-16 | -50.40 | $12.82 | 329102 |
| 2023-10-13 | -52.00 | $12.80 | 331427 |
| 2023-10-12 | -36.80 | $12.99 | 543837 |
| 2023-10-11 | -26.40 | $13.12 | 37033 |
| 2023-10-10 | -42.40 | $12.92 | 45941 |
| 2023-10-09 | -48.00 | $12.85 | 38227 |
| 2023-10-06 | -48.00 | $12.85 | 49300 |
| 2023-10-05 | -76.00 | $12.50 | 43800 |
| 2023-10-04 | -90.40 | $12.32 | 46100 |
| 2023-10-03 | -96.88 | $12.31 | 59622 |
| 2023-10-02 | -95.45 | $12.65 | 42531 |
| 2023-09-29 | -90.08 | $12.75 | 35800 |
| 2023-09-28 | -91.06 | $12.74 | 54200 |
| 2023-09-27 | -95.12 | $12.69 | 44922 |
| 2023-09-26 | -97.30 | $12.78 | 49333 |
| 2023-09-25 | -93.69 | $12.82 | 51900 |
| 2023-09-22 | -100.00 | $12.89 | 32821 |
| 2023-09-21 | -97.47 | $13.09 | 42800 |
| 2023-09-20 | -67.09 | $13.33 | 41837 |
| 2023-09-19 | -78.48 | $13.24 | 28345 |
| 2023-09-18 | -93.67 | $13.12 | 30244 |
| 2023-09-15 | -64.56 | $13.35 | 33310 |
| 2023-09-14 | -75.95 | $13.26 | 26835 |
| 2023-09-13 | -74.68 | $13.27 | 58000 |
| 2023-09-12 | -60.76 | $13.38 | 123600 |
| 2023-09-11 | -72.15 | $13.29 | 20000 |
| 2023-09-08 | -97.47 | $13.09 | 35800 |
| 2023-09-07 | -88.31 | $13.32 | 51642 |
| 2023-09-06 | -59.74 | $13.54 | 28918 |
| 2023-09-05 | -48.05 | $13.63 | 30600 |
| 2023-09-01 | -27.27 | $13.79 | 27500 |
| 2023-08-31 | -23.38 | $13.82 | 53420 |
| 2023-08-30 | -57.14 | $13.56 | 109804 |
| 2023-08-29 | -38.96 | $13.70 | 235300 |
| 2023-08-28 | -75.86 | $13.44 | 300210 |
| 2023-08-25 | -90.72 | $13.32 | 321621 |
| 2023-08-24 | -93.75 | $13.32 | 52600 |
| 2023-08-23 | -87.50 | $13.40 | 83330 |
| 2023-08-22 | -96.88 | $13.28 | 175700 |
| 2023-08-21 | -83.59 | $13.45 | 37100 |
| 2023-08-18 | -96.88 | $13.28 | 50200 |
| 2023-08-17 | -59.30 | $13.50 | 45140 |
| 2023-08-16 | -54.07 | $13.59 | 189617 |
| 2023-08-15 | -52.33 | $13.62 | 26400 |
| 2023-08-14 | -50.58 | $13.65 | 78845 |
| 2023-08-11 | -48.26 | $13.69 | 38512 |
| 2023-08-10 | -38.95 | $13.85 | 36532 |
| 2023-08-09 | -52.33 | $13.62 | 30603 |
| 2023-08-08 | -50.58 | $13.65 | 38114 |
| 2023-08-07 | -35.57 | $13.83 | 25113 |
| 2023-08-04 | -37.98 | $13.73 | 53608 |
| 2023-08-03 | -42.98 | $13.54 | 38246 |
| 2023-08-02 | -37.30 | $13.58 | 35441 |
| 2023-08-01 | -25.40 | $13.88 | 17421 |
| 2023-07-31 | -18.65 | $14.05 | 46300 |
| 2023-07-28 | -3.57 | $14.43 | 25847 |
| 2023-07-27 | -3.60 | $14.41 | 180911 |
| 2023-07-26 | -1.65 | $14.39 | 375045 |
| 2023-07-25 | -2.22 | $14.20 | 567700 |
| 2023-07-24 | -3.74 | $14.06 | 744900 |
| 2023-07-21 | -31.47 | $12.98 | 19747 |
| 2023-07-20 | -16.08 | $13.20 | 24700 |
| 2023-07-19 | -7.69 | $13.32 | 45115 |
| 2023-07-18 | -6.34 | $13.33 | 14300 |
| 2023-07-17 | -11.76 | $13.20 | 63900 |
| 2023-07-14 | -11.03 | $13.21 | 19732 |
| 2023-07-13 | -3.68 | $13.31 | 13400 |
| 2023-07-12 | -4.08 | $12.94 | 165200 |
| 2023-07-11 | -19.78 | $12.73 | 182500 |
| 2023-07-10 | -49.45 | $12.46 | 26134 |
| 2023-07-07 | -61.54 | $12.35 | 39342 |
| 2023-07-06 | -87.91 | $12.11 | 55421 |
| 2023-07-05 | -60.47 | $12.39 | 71900 |
| 2023-07-03 | -43.02 | $12.54 | 15817 |
| 2023-06-30 | -40.70 | $12.56 | 38300 |
| 2023-06-29 | -58.14 | $12.41 | 86200 |
| 2023-06-28 | -57.30 | $12.40 | 300200 |
| 2023-06-27 | -50.56 | $12.46 | 454400 |
| 2023-06-26 | -79.78 | $12.20 | 47640 |
| 2023-06-23 | -89.89 | $12.11 | 42138 |
| 2023-06-22 | -75.28 | $12.24 | 46100 |
| 2023-06-21 | -60.87 | $12.38 | 46200 |
| 2023-06-20 | -82.35 | $12.38 | 33629 |
| 2023-06-16 | -65.69 | $12.72 | 19900 |
| 2023-06-15 | -58.82 | $12.86 | 41009 |
| 2023-06-14 | -58.82 | $12.86 | 47600 |
| 2023-06-13 | -71.08 | $12.61 | 30000 |
| 2023-06-12 | -73.04 | $12.57 | 19100 |
| 2023-06-09 | -76.47 | $12.50 | 30000 |
| 2023-06-08 | -71.57 | $12.60 | 31120 |
| 2023-06-07 | -81.86 | $12.39 | 35421 |
| 2023-06-06 | -78.92 | $12.45 | 42000 |
| 2023-06-05 | -76.70 | $12.50 | 26100 |
| 2023-06-02 | -74.88 | $12.54 | 58100 |
| 2023-06-01 | -84.54 | $12.34 | 46325 |
| 2023-05-31 | -89.13 | $12.27 | 55000 |
| 2023-05-30 | -98.00 | $12.36 | 34300 |
| 2023-05-26 | -92.96 | $12.50 | 24022 |
| 2023-05-25 | -94.47 | $12.47 | 43623 |
| 2023-05-24 | -98.44 | $12.46 | 24212 |
| 2023-05-23 | -97.47 | $12.81 | 17100 |
| 2023-05-22 | -50.00 | $13.95 | 28900 |
| 2023-05-19 | -57.29 | $13.96 | 33036 |
| 2023-05-18 | -92.71 | $13.62 | 37600 |
| 2023-05-17 | -87.37 | $13.68 | 228403 |
| 2023-05-16 | -100.00 | $13.60 | 27935 |
| 2023-05-15 | -67.44 | $13.93 | 29100 |
| 2023-05-12 | -58.65 | $13.90 | 20100 |
| 2023-05-11 | -59.02 | $13.97 | 11400 |
| 2023-05-10 | -72.13 | $13.81 | 35034 |
| 2023-05-09 | -67.21 | $13.87 | 36500 |
| 2023-05-08 | -56.56 | $14.00 | 25842 |
| 2023-05-05 | -45.93 | $14.07 | 20100 |
| 2023-05-04 | -61.48 | $13.86 | 33434 |
| 2023-05-03 | -40.00 | $14.09 | 25903 |
| 2023-05-02 | -46.00 | $14.00 | 39623 |
| 2023-05-01 | -25.33 | $14.31 | 40224 |
| 2023-04-28 | -30.00 | $14.24 | 26746 |
| 2023-04-27 | -36.00 | $14.15 | 37000 |
| 2023-04-26 | -34.44 | $14.17 | 73500 |
| 2023-04-25 | -31.37 | $14.21 | 38209 |
| 2023-04-24 | -17.65 | $14.42 | 19240 |
| 2023-04-21 | -28.85 | $14.24 | 12143 |
| 2023-04-20 | -36.54 | $14.12 | 29800 |
| 2023-04-19 | -28.13 | $14.24 | 192700 |
| 2023-04-18 | -53.75 | $13.83 | 26907 |
| 2023-04-17 | -58.25 | $13.56 | 63323 |
| 2023-04-14 | 0.00 | $14.69 | 14829 |
| 2023-04-13 | -3.24 | $13.99 | 407900 |
| 2023-04-12 | -4.67 | $13.74 | 605218 |
| 2023-04-11 | -4.86 | $13.64 | 612100 |
| 2023-04-10 | -7.76 | $13.55 | 26900 |
| 2023-04-06 | -3.32 | $13.62 | 700318 |
| 2023-04-05 | -18.26 | $13.26 | 37724 |
| 2023-04-04 | -9.13 | $13.48 | 23343 |
| 2023-04-03 | -4.98 | $13.58 | 17037 |
| 2023-03-31 | -4.98 | $13.58 | 13700 |
| 2023-03-30 | -10.13 | $13.33 | 35200 |
| 2023-03-29 | -11.89 | $13.29 | 92600 |
| 2023-03-28 | -15.86 | $13.20 | 44043 |
| 2023-03-27 | -14.54 | $13.23 | 17300 |
| 2023-03-24 | -4.85 | $13.45 | 42100 |
| 2023-03-23 | -5.73 | $13.43 | 26000 |
| 2023-03-22 | -17.05 | $13.09 | 25000 |
| 2023-03-21 | -8.76 | $13.27 | 19300 |
| 2023-03-20 | -31.34 | $12.78 | 28110 |
| 2023-03-17 | -74.19 | $11.85 | 23600 |
| 2023-03-16 | -57.14 | $12.22 | 18000 |
| 2023-03-15 | -93.09 | $11.44 | 91009 |
| 2023-03-14 | -76.06 | $12.38 | 36300 |
| 2023-03-13 | -85.92 | $12.24 | 1.0M |
| 2023-03-10 | -94.37 | $12.79 | 93200 |
| 2023-03-09 | -68.89 | $13.18 | 22423 |
| 2023-03-08 | -73.33 | $13.16 | 17300 |
| 2023-03-07 | -73.33 | $13.16 | 29906 |
| 2023-03-06 | -20.00 | $13.40 | 48449 |
| 2023-03-03 | -50.00 | $13.37 | 48105 |
| 2023-03-02 | -75.76 | $13.20 | 250800 |
| 2023-03-01 | -53.01 | $13.26 | 55628 |
| 2023-02-28 | -45.13 | $13.19 | 33100 |
| 2023-02-27 | -33.63 | $13.32 | 20600 |
| 2023-02-24 | -46.02 | $13.18 | 15200 |
| 2023-02-23 | -43.36 | $13.21 | 16301 |
| 2023-02-22 | -56.90 | $13.04 | 33216 |
| 2023-02-21 | -52.50 | $13.07 | 46623 |
| 2023-02-17 | -32.54 | $13.29 | 31600 |
| 2023-02-16 | -31.75 | $13.30 | 22109 |
| 2023-02-15 | -34.13 | $13.27 | 26003 |
| 2023-02-14 | -34.92 | $13.26 | 21200 |
| 2023-02-13 | -32.54 | $13.29 | 25200 |
| 2023-02-10 | -37.86 | $13.17 | 15215 |
| 2023-02-09 | -32.86 | $13.24 | 21020 |
| 2023-02-08 | -31.69 | $13.25 | 39719 |
| 2023-02-07 | -18.67 | $13.42 | 60800 |
| 2023-02-06 | -34.00 | $13.19 | 33500 |
| 2023-02-03 | -4.07 | $13.63 | 19800 |
| 2023-02-02 | -3.29 | $13.45 | 22300 |
| 2023-02-01 | 0.00 | $13.21 | 57049 |
| 2023-01-31 | -18.90 | $12.74 | 16400 |
| 2023-01-30 | -19.05 | $12.70 | 19500 |
| 2023-01-27 | -2.04 | $12.95 | 29400 |
| 2023-01-26 | 0.00 | $12.93 | 20108 |
| 2023-01-25 | -13.33 | $12.65 | 102700 |
| 2023-01-24 | -18.44 | $12.57 | 33000 |
| 2023-01-23 | -19.74 | $12.53 | 37303 |
| 2023-01-20 | -14.47 | $12.61 | 32900 |
| 2023-01-19 | -19.08 | $12.54 | 46300 |
| 2023-01-18 | -13.16 | $12.63 | 76500 |
| 2023-01-17 | -6.38 | $12.58 | 36000 |
| 2023-01-13 | -2.52 | $12.42 | 32900 |
| 2023-01-12 | -1.68 | $12.43 | 25815 |
| 2023-01-11 | -9.24 | $12.34 | 46938 |
| 2023-01-10 | -10.92 | $12.32 | 57000 |
| 2023-01-09 | -15.13 | $12.27 | 37600 |
| 2023-01-06 | -4.17 | $12.18 | 48400 |
| 2023-01-05 | -13.54 | $12.09 | 25102 |
| 2023-01-04 | -7.29 | $12.15 | 33437 |
| 2023-01-03 | -24.29 | $11.79 | 51400 |
| 2022-12-30 | -57.14 | $11.56 | 16710 |
| 2022-12-29 | -35.71 | $11.71 | 34200 |
| 2022-12-28 | -63.16 | $11.48 | 28004 |
| 2022-12-27 | -50.00 | $11.58 | 19930 |
| 2022-12-23 | -61.54 | $11.48 | 28718 |
| 2022-12-22 | -70.51 | $11.41 | 44221 |
| 2022-12-21 | -53.85 | $11.54 | 37737 |
| 2022-12-20 | -73.08 | $11.39 | 33400 |
| 2022-12-19 | -65.22 | $11.36 | 47710 |
| 2022-12-16 | -61.68 | $11.30 | 30300 |
| 2022-12-15 | -43.93 | $11.49 | 16400 |
| 2022-12-14 | -22.43 | $11.72 | 39200 |
| 2022-12-13 | -20.56 | $11.74 | 43500 |
| 2022-12-12 | -39.56 | $11.44 | 28600 |
| 2022-12-09 | -28.57 | $11.54 | 31945 |
| 2022-12-08 | -24.17 | $11.51 | 39300 |
| 2022-12-07 | -20.89 | $11.47 | 21521 |
| 2022-12-06 | -16.27 | $11.53 | 75828 |
| 2022-12-05 | -10.00 | $11.62 | 39315 |
| 2022-12-02 | -1.93 | $11.76 | 54506 |
| 2022-12-01 | -4.20 | $11.70 | 27529 |
| 2022-11-30 | -2.87 | $11.45 | 54616 |
| 2022-11-29 | -10.05 | $11.30 | 137600 |
| 2022-11-28 | -14.83 | $11.20 | 41420 |
| 2022-11-25 | 0.00 | $11.51 | 27100 |
| 2022-11-23 | -4.85 | $11.38 | 42600 |
| 2022-11-22 | -6.22 | $11.35 | 61800 |
| 2022-11-21 | -15.79 | $11.12 | 29100 |
| 2022-11-18 | -20.40 | $10.97 | 40000 |
| 2022-11-17 | -16.36 | $11.03 | 43400 |
| 2022-11-16 | -18.18 | $10.98 | 31900 |
| 2022-11-15 | -8.73 | $11.24 | 91731 |
| 2022-11-14 | -4.73 | $11.35 | 28500 |
| 2022-11-11 | -1.82 | $11.43 | 74836 |
| 2022-11-10 | 0.00 | $10.79 | 89625 |
| 2022-11-09 | -5.05 | $10.24 | 302700 |
| 2022-11-08 | -2.83 | $10.23 | 79213 |
| 2022-11-07 | -3.13 | $10.03 | 91603 |
| 2022-11-04 | -0.57 | $9.91 | 50700 |
| 2022-11-03 | -20.36 | $9.50 | 58504 |
| 2022-11-02 | -14.37 | $9.60 | 70315 |
| 2022-11-01 | -12.57 | $9.63 | 84700 |
| 2022-10-31 | -11.11 | $9.53 | 46500 |
| 2022-10-28 | -5.23 | $9.62 | 29145 |
| 2022-10-27 | -6.54 | $9.60 | 116000 |
| 2022-10-26 | -7.33 | $9.56 | 123900 |
| 2022-10-25 | -2.46 | $9.36 | 279500 |
| 2022-10-24 | -27.73 | $9.03 | 90900 |
| 2022-10-21 | -29.41 | $9.01 | 72825 |
| 2022-10-20 | -42.86 | $8.85 | 142620 |
| 2022-10-19 | -50.34 | $8.89 | 155045 |
| 2022-10-18 | -56.04 | $8.97 | 276330 |
| 2022-10-17 | -66.49 | $8.80 | 312400 |
| 2022-10-14 | -85.34 | $8.45 | 358800 |
| 2022-10-13 | -78.01 | $8.59 | 465219 |
| 2022-10-12 | -96.88 | $8.31 | 294134 |
| 2022-10-11 | -97.92 | $8.29 | 382400 |
| 2022-10-10 | -94.94 | $8.48 | 162300 |
| 2022-10-07 | -89.58 | $8.71 | 117211 |
| 2022-10-06 | -85.94 | $8.78 | 88600 |
| 2022-10-05 | -71.35 | $9.06 | 103100 |
| 2022-10-04 | -55.73 | $9.36 | 259200 |
| 2022-10-03 | -83.85 | $8.82 | 87000 |
| 2022-09-30 | -92.71 | $8.65 | 230100 |
| 2022-09-29 | -92.71 | $8.65 | 237912 |
| 2022-09-28 | -83.95 | $9.07 | 140110 |
| 2022-09-27 | -96.71 | $8.96 | 159300 |
| 2022-09-26 | -94.74 | $8.99 | 115400 |
| 2022-09-23 | -94.12 | $9.15 | 95200 |
| 2022-09-22 | -83.65 | $9.56 | 81322 |
| 2022-09-21 | -66.35 | $9.74 | 79712 |
| 2022-09-20 | -50.96 | $9.90 | 86900 |
| 2022-09-19 | -36.54 | $10.05 | 146500 |
| 2022-09-16 | -40.38 | $10.01 | 57200 |
| 2022-09-15 | -39.42 | $10.02 | 57000 |
| 2022-09-14 | -44.23 | $9.97 | 21047 |
| 2022-09-13 | -62.04 | $9.91 | 46723 |
| 2022-09-12 | -35.42 | $10.32 | 78620 |
| 2022-09-09 | -55.83 | $10.11 | 35830 |
| 2022-09-08 | -73.01 | $9.83 | 78542 |
| 2022-09-07 | -81.60 | $9.69 | 96743 |
| 2022-09-06 | -93.87 | $9.49 | 83245 |
| 2022-09-02 | -91.41 | $9.53 | 116500 |
| 2022-09-01 | -92.02 | $9.52 | 155900 |
| 2022-08-31 | -100.00 | $9.59 | 695328 |
| 2022-08-30 | -98.57 | $9.64 | 569933 |
| 2022-08-29 | -93.02 | $9.82 | 64005 |
| 2022-08-26 | -100.00 | $9.73 | 37748 |
| 2022-08-25 | -80.00 | $10.02 | 63700 |
| 2022-08-24 | -96.00 | $9.82 | 68721 |
| 2022-08-23 | -90.32 | $9.90 | 53615 |
| 2022-08-22 | -93.55 | $9.86 | 45900 |
| 2022-08-19 | -66.00 | $10.03 | 35320 |
| 2022-08-18 | -47.73 | $10.18 | 66700 |
| 2022-08-17 | -39.56 | $10.30 | 57100 |
| 2022-08-16 | -14.80 | $10.73 | 37900 |
| 2022-08-15 | -11.22 | $10.80 | 39500 |
| 2022-08-12 | -0.95 | $11.00 | 23539 |
| 2022-08-11 | -6.90 | $10.85 | 36300 |
| 2022-08-10 | -1.30 | $10.81 | 37425 |
| 2022-08-09 | -12.26 | $10.40 | 116227 |
| 2022-08-08 | -12.74 | $10.39 | 66430 |
| 2022-08-05 | -11.79 | $10.41 | 57446 |
| 2022-08-04 | -4.25 | $10.57 | 68434 |
| 2022-08-03 | -4.17 | $10.38 | 71300 |
| 2022-08-02 | -14.58 | $10.18 | 110900 |
| 2022-08-01 | -10.42 | $10.26 | 73025 |
| 2022-07-29 | 0.00 | $10.28 | 40100 |
| 2022-07-28 | -1.94 | $10.06 | 83000 |
| 2022-07-27 | 0.00 | $10.00 | 59500 |
| 2022-07-26 | -5.84 | $9.83 | 73500 |
| 2022-07-25 | -12.82 | $9.56 | 163600 |
| 2022-07-22 | -30.63 | $9.31 | 58702 |
| 2022-07-21 | -25.23 | $9.37 | 70247 |
| 2022-07-20 | -45.95 | $9.14 | 147909 |
| 2022-07-19 | -35.14 | $9.26 | 217816 |
| 2022-07-18 | -66.67 | $8.91 | 100000 |
| 2022-07-15 | -75.68 | $8.81 | 106100 |
| 2022-07-14 | -90.99 | $8.64 | 110104 |
| 2022-07-13 | -74.53 | $8.86 | 97800 |
| 2022-07-12 | -68.87 | $8.92 | 207100 |
| 2022-07-11 | -87.70 | $8.74 | 260200 |
| 2022-07-08 | -74.17 | $8.98 | 124720 |
| 2022-07-07 | -87.73 | $8.79 | 172712 |
| 2022-07-06 | -96.28 | $8.66 | 226519 |
| 2022-07-05 | -89.44 | $8.91 | 120320 |
| 2022-07-01 | -81.44 | $9.16 | 116400 |
| 2022-06-30 | -79.64 | $9.19 | 64400 |
| 2022-06-29 | -74.85 | $9.27 | 84100 |
| 2022-06-28 | -63.47 | $9.46 | 147535 |
| 2022-06-27 | -60.48 | $9.51 | 146600 |
| 2022-06-24 | -64.67 | $9.44 | 141528 |
| 2022-06-23 | -93.41 | $8.96 | 142700 |
| 2022-06-22 | -90.38 | $9.11 | 236400 |
| 2022-06-21 | -83.97 | $9.21 | 138040 |
| 2022-06-17 | -82.69 | $9.23 | 96000 |
| 2022-06-16 | -85.90 | $9.18 | 141300 |
| 2022-06-15 | -63.46 | $9.53 | 199930 |
| 2022-06-14 | -89.74 | $9.12 | 158800 |
| 2022-06-13 | -98.72 | $8.98 | 146500 |
| 2022-06-10 | -64.29 | $9.71 | 61800 |
| 2022-06-09 | -38.31 | $9.93 | 42628 |
| 2022-06-08 | -29.22 | $10.07 | 63444 |
| 2022-06-07 | -5.19 | $10.44 | 261444 |
| 2022-06-06 | -13.64 | $10.31 | 74240 |
| 2022-06-03 | -9.03 | $10.29 | 42606 |
| 2022-06-02 | 0.00 | $10.42 | 112504 |
| 2022-06-01 | -12.32 | $10.19 | 125146 |
| 2022-05-31 | -8.70 | $10.24 | 119300 |
| 2022-05-27 | -1.50 | $10.29 | 47415 |
| 2022-05-26 | 0.00 | $10.13 | 70031 |
| 2022-05-25 | -6.19 | $9.89 | 166100 |
| 2022-05-24 | -3.13 | $9.91 | 207000 |
| 2022-05-23 | -6.74 | $9.81 | 608900 |
| 2022-05-20 | -55.06 | $9.38 | 71536 |
| 2022-05-19 | -51.11 | $9.42 | 109308 |
| 2022-05-18 | -36.76 | $9.84 | 57138 |
| 2022-05-17 | -38.30 | $9.85 | 156900 |
| 2022-05-16 | -70.21 | $9.40 | 111800 |
| 2022-05-13 | -75.30 | $9.39 | 161800 |
| 2022-05-12 | -96.14 | $9.07 | 122800 |
| 2022-05-11 | -93.89 | $9.16 | 181700 |
| 2022-05-10 | -96.51 | $9.10 | 269934 |
| 2022-05-09 | -99.10 | $9.10 | 266700 |
| 2022-05-06 | -88.35 | $9.49 | 132439 |
| 2022-05-05 | -87.38 | $9.51 | 143329 |
| 2022-05-04 | -75.24 | $9.76 | 75000 |
| 2022-05-03 | -86.36 | $9.55 | 239000 |
| 2022-05-02 | -93.13 | $9.43 | 190200 |
| 2022-04-29 | -89.69 | $9.52 | 105649 |
| 2022-04-28 | -90.84 | $9.49 | 167035 |
| 2022-04-27 | -96.56 | $9.34 | 168226 |
| 2022-04-26 | -100.00 | $9.43 | 277000 |
| 2022-04-25 | -91.56 | $9.70 | 146817 |
| 2022-04-22 | -97.64 | $9.80 | 77349 |
| 2022-04-21 | -99.45 | $10.06 | 102337 |
| 2022-04-20 | -92.26 | $10.32 | 72737 |
| 2022-04-19 | -94.64 | $10.28 | 154100 |
| 2022-04-18 | -90.20 | $10.49 | 66900 |
| 2022-04-14 | -76.99 | $11.00 | 48946 |
| 2022-04-13 | -85.84 | $10.90 | 77940 |
| 2022-04-12 | -83.65 | $11.00 | 274646 |
| 2022-04-11 | -45.45 | $11.17 | 711800 |
| 2022-04-08 | -50.00 | $11.10 | 65413 |
| 2022-04-07 | -50.65 | $11.09 | 62800 |
| 2022-04-06 | -52.00 | $10.96 | 57700 |
| 2022-04-05 | -28.57 | $11.37 | 66133 |
| 2022-04-04 | -1.94 | $11.83 | 55400 |
| 2022-04-01 | -6.33 | $11.69 | 61532 |
| 2022-03-31 | -13.92 | $11.51 | 68521 |
| 2022-03-30 | -4.64 | $11.73 | 46337 |
| 2022-03-29 | 0.00 | $11.84 | 127100 |
| 2022-03-28 | -18.40 | $11.20 | 88100 |
| 2022-03-25 | -20.09 | $11.26 | 48741 |
| 2022-03-24 | -27.09 | $11.30 | 39925 |
| 2022-03-23 | -27.49 | $11.29 | 72530 |
| 2022-03-22 | -24.72 | $11.51 | 223100 |
| 2022-03-21 | -29.89 | $11.37 | 57900 |
| 2022-03-18 | -41.18 | $11.37 | 63400 |
| 2022-03-17 | -49.09 | $11.15 | 81700 |
| 2022-03-16 | -53.18 | $11.09 | 64600 |
| 2022-03-15 | -71.68 | $10.45 | 329432 |
| 2022-03-14 | -69.36 | $10.53 | 185008 |
| 2022-03-11 | -75.62 | $10.35 | 116100 |
| 2022-03-10 | -79.95 | $10.22 | 259000 |
| 2022-03-09 | -72.73 | $10.49 | 304000 |
| 2022-03-08 | -88.77 | $9.89 | 193500 |
| 2022-03-07 | -97.33 | $9.57 | 122600 |
| 2022-03-04 | -100.00 | $10.21 | 97928 |
| 2022-03-03 | -95.95 | $11.08 | 139913 |
| 2022-03-02 | -91.51 | $11.27 | 108600 |
| 2022-03-01 | -97.17 | $11.15 | 186700 |
| 2022-02-28 | -79.23 | $11.57 | 113343 |
| 2022-02-25 | -60.87 | $11.95 | 100625 |
| 2022-02-24 | -77.78 | $11.60 | 142034 |
| 2022-02-23 | -99.25 | $11.94 | 92000 |
| 2022-02-22 | -95.42 | $12.01 | 110400 |
| 2022-02-18 | -50.00 | $12.61 | 127627 |
| 2022-02-17 | -61.93 | $12.63 | 290300 |
| 2022-02-16 | -51.74 | $12.93 | 53100 |
| 2022-02-15 | -60.70 | $12.75 | 54924 |
| 2022-02-14 | -71.64 | $12.53 | 78701 |
| 2022-02-11 | -56.22 | $12.84 | 77538 |
| 2022-02-10 | -46.53 | $13.04 | 50400 |
| 2022-02-09 | -46.53 | $13.04 | 620000 |
| 2022-02-08 | -68.81 | $12.59 | 1.7M |
| 2022-02-07 | -83.66 | $12.29 | 822449 |
| 2022-02-04 | -91.09 | $12.14 | 1.3M |
| 2022-02-03 | -100.00 | $11.96 | 768100 |
| 2022-02-02 | -90.27 | $12.31 | 591000 |
| 2022-02-01 | -76.38 | $13.01 | 890539 |
| 2022-01-31 | -81.10 | $12.95 | 1.2M |
| 2022-01-28 | -84.25 | $12.91 | 100612 |
| 2022-01-27 | -83.46 | $12.92 | 796800 |
| 2022-01-26 | -74.80 | $13.03 | 102700 |
| 2022-01-25 | -81.10 | $12.95 | 64511 |
| 2022-01-24 | -75.59 | $13.02 | 99200 |
| 2022-01-21 | -44.32 | $13.59 | 46423 |
| 2022-01-20 | -17.12 | $13.79 | 106413 |
| 2022-01-19 | -21.60 | $13.71 | 76746 |
| 2022-01-18 | -14.47 | $13.76 | 69900 |
| 2022-01-14 | -13.82 | $13.77 | 28032 |
| 2022-01-13 | -7.89 | $13.86 | 52700 |
| 2022-01-12 | -10.95 | $13.68 | 45000 |
| 2022-01-11 | -21.90 | $13.53 | 30600 |
| 2022-01-10 | -29.20 | $13.43 | 86017 |
| 2022-01-07 | -0.73 | $13.82 | 41406 |
| 2022-01-06 | 0.00 | $13.64 | 44524 |
| 2022-01-05 | -17.92 | $13.33 | 88928 |
| 2022-01-04 | -5.83 | $13.43 | 41529 |
| 2022-01-03 | -10.42 | $13.32 | 43836 |
| 2021-12-31 | -10.42 | $13.32 | 24611 |
| 2021-12-30 | -10.42 | $13.32 | 27907 |
| 2021-12-29 | -1.05 | $13.40 | 49312 |
| 2021-12-28 | -2.59 | $13.36 | 48800 |
| 2021-12-27 | -1.85 | $13.29 | 50600 |
| 2021-12-23 | -6.73 | $13.20 | 97600 |
| 2021-12-22 | -20.43 | $12.97 | 99320 |
| 2021-12-21 | -30.11 | $12.88 | 122100 |
| 2021-12-20 | -68.82 | $12.52 | 117205 |
| 2021-12-17 | -65.65 | $12.68 | 54925 |
| 2021-12-16 | -61.85 | $12.89 | 84125 |
| 2021-12-15 | -84.11 | $12.57 | 535100 |
| 2021-12-14 | -80.37 | $12.65 | 188600 |
| 2021-12-13 | -83.63 | $12.60 | 65141 |
| 2021-12-10 | -73.45 | $12.83 | 98336 |
| 2021-12-09 | -72.12 | $12.86 | 99500 |
| 2021-12-08 | -61.95 | $13.09 | 39300 |
| 2021-12-07 | -70.80 | $12.89 | 142901 |
| 2021-12-06 | -74.78 | $12.80 | 117100 |
| 2021-12-03 | -85.84 | $12.55 | 64700 |
| 2021-12-02 | -76.55 | $12.76 | 111100 |
| 2021-12-01 | -90.40 | $12.47 | 138040 |
| 2021-11-30 | -94.00 | $12.38 | 244100 |
| 2021-11-29 | -95.51 | $12.39 | 126000 |
| 2021-11-26 | -99.58 | $12.35 | 60923 |
| 2021-11-24 | -88.29 | $12.77 | 59344 |
| 2021-11-23 | -97.20 | $12.65 | 96301 |
| 2021-11-22 | -97.57 | $12.72 | 732200 |
| 2021-11-19 | -96.32 | $13.42 | 66741 |
| 2021-11-18 | -94.74 | $13.83 | 91900 |
| 2021-11-17 | -79.31 | $14.27 | 66311 |
| 2021-11-16 | -69.01 | $14.24 | 74800 |
| 2021-11-15 | -50.63 | $14.33 | 44900 |
| 2021-11-12 | -42.86 | $14.37 | 22600 |
| 2021-11-11 | -57.14 | $14.25 | 66100 |
| 2021-11-10 | -48.35 | $14.29 | 55000 |
| 2021-11-09 | -32.00 | $14.33 | 32726 |
| 2021-11-08 | -29.63 | $14.33 | 44300 |
| 2021-11-05 | -32.59 | $14.29 | 46300 |
| 2021-11-04 | -27.41 | $14.36 | 92000 |
| 2021-11-03 | 0.00 | $14.73 | 74300 |
| 2021-11-02 | -6.14 | $14.56 | 51400 |
| 2021-11-01 | 0.00 | $14.66 | 45135 |
| 2021-10-29 | -9.15 | $14.42 | 44632 |
| 2021-10-28 | -7.84 | $14.44 | 23700 |
| 2021-10-27 | -5.88 | $14.47 | 50308 |
| 2021-10-26 | -2.63 | $14.51 | 56400 |
| 2021-10-25 | -0.79 | $14.28 | 32900 |
| 2021-10-22 | -2.40 | $14.25 | 37648 |
| 2021-10-21 | 0.00 | $14.28 | 34900 |
| 2021-10-20 | -1.77 | $14.14 | 44945 |
| 2021-10-19 | -6.03 | $14.01 | 36100 |
| 2021-10-18 | -11.43 | $13.92 | 37412 |
| 2021-10-15 | -2.03 | $14.05 | 68549 |
| 2021-10-14 | -2.84 | $13.97 | 46814 |
| 2021-10-13 | -14.16 | $13.57 | 38000 |
| 2021-10-12 | -27.83 | $13.43 | 25800 |
| 2021-10-11 | -27.83 | $13.43 | 46200 |
| 2021-10-08 | -13.91 | $13.59 | 25943 |
| 2021-10-07 | -21.74 | $13.50 | 71714 |
| 2021-10-06 | -49.58 | $13.20 | 35000 |
| 2021-10-05 | -40.34 | $13.31 | 58200 |
| 2021-10-04 | -59.84 | $13.09 | 27912 |
| 2021-10-01 | -43.44 | $13.29 | 48200 |
| 2021-09-30 | -48.82 | $13.25 | 63900 |
| 2021-09-29 | -47.52 | $13.34 | 41637 |
| 2021-09-28 | -51.06 | $13.29 | 46700 |
| 2021-09-27 | -46.81 | $13.35 | 32600 |
| 2021-09-24 | -64.54 | $13.10 | 33818 |
| 2021-09-23 | -63.83 | $13.11 | 42603 |
| 2021-09-22 | -74.47 | $12.96 | 51806 |
| 2021-09-21 | -87.94 | $12.77 | 104300 |
| 2021-09-20 | -93.62 | $12.69 | 64500 |
| 2021-09-17 | -89.71 | $13.40 | 38625 |
| 2021-09-16 | -60.71 | $13.67 | 72600 |
| 2021-09-15 | -53.57 | $13.71 | 29300 |
| 2021-09-14 | -60.71 | $13.67 | 36936 |
| 2021-09-13 | -55.36 | $13.70 | 33000 |
| 2021-09-10 | -62.50 | $13.66 | 38022 |
| 2021-09-09 | -53.57 | $13.71 | 44300 |
| 2021-09-08 | -73.21 | $13.60 | 77536 |
| 2021-09-07 | -37.50 | $13.77 | 48324 |
| 2021-09-03 | -46.88 | $13.71 | 44323 |
| 2021-09-02 | -21.88 | $13.87 | 97900 |
| 2021-09-01 | -14.06 | $13.92 | 137217 |
| 2021-08-31 | -46.67 | $13.62 | 56600 |
| 2021-08-30 | -27.71 | $13.67 | 52800 |
| 2021-08-27 | -1.20 | $13.89 | 33048 |
| 2021-08-26 | -21.52 | $13.69 | 32422 |
| 2021-08-25 | -5.06 | $13.82 | 21400 |
| 2021-08-24 | -17.32 | $13.64 | 59800 |
| 2021-08-23 | -12.60 | $13.70 | 16900 |
| 2021-08-20 | -19.69 | $13.61 | 60305 |
| 2021-08-19 | -22.05 | $13.58 | 72137 |
| 2021-08-18 | -5.51 | $13.79 | 62836 |
| 2021-08-17 | -11.67 | $13.65 | 37400 |
| 2021-08-16 | -2.67 | $13.75 | 131607 |
| 2021-08-13 | 0.00 | $13.79 | 137000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.85
2026-08-11
Close Price
$18.58
Vol: 28632Average Directional Index - Detailed Analysis
Minimum
7.07
Average
18.80
Maximum
56.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 13.85 | $18.58 | 28632 |
| 2026-08-10 | 13.34 | $18.54 | 35302 |
| 2026-08-07 | 12.89 | $18.56 | 24800 |
| 2026-08-06 | 12.26 | $18.16 | 36800 |
| 2026-08-05 | 11.89 | $18.30 | 43704 |
| 2026-08-04 | 11.51 | $18.03 | 93400 |
| 2026-08-03 | 11.39 | $17.71 | 48200 |
| 2026-07-31 | 11.60 | $17.53 | 60700 |
| 2026-07-30 | 11.99 | $17.76 | 80424 |
| 2026-07-29 | 12.26 | $17.08 | 44904 |
| 2026-07-28 | 12.66 | $17.24 | 49400 |
| 2026-07-27 | 13.08 | $17.18 | 83900 |
| 2026-07-24 | 13.68 | $17.17 | 30900 |
| 2026-07-23 | 14.31 | $16.82 | 44501 |
| 2026-07-22 | 14.53 | $17.13 | 33905 |
| 2026-07-21 | 15.21 | $17.43 | 42300 |
| 2026-07-20 | 15.92 | $18.00 | 40300 |
| 2026-07-17 | 15.88 | $18.11 | 47623 |
| 2026-07-16 | 15.78 | $18.42 | 32600 |
| 2026-07-15 | 15.26 | $18.58 | 37800 |
| 2026-07-14 | 14.50 | $18.35 | 39400 |
| 2026-07-13 | 13.78 | $17.85 | 41300 |
| 2026-07-10 | 13.46 | $17.97 | 26100 |
| 2026-07-09 | 12.92 | $17.73 | 65826 |
| 2026-07-08 | 12.61 | $17.88 | 76500 |
| 2026-07-07 | 12.22 | $18.22 | 58500 |
| 2026-07-06 | 11.21 | $18.42 | 619202 |
| 2026-07-02 | 10.15 | $17.84 | 267831 |
| 2026-07-01 | 9.36 | $17.22 | 48800 |
| 2026-06-30 | 9.28 | $17.23 | 31539 |
| 2026-06-29 | 9.21 | $17.13 | 91300 |
| 2026-06-26 | 9.27 | $16.73 | 60700 |
| 2026-06-25 | 9.68 | $16.82 | 47401 |
| 2026-06-24 | 10.12 | $16.06 | 41000 |
| 2026-06-23 | 9.89 | $16.29 | 36900 |
| 2026-06-22 | 9.90 | $16.26 | 54100 |
| 2026-06-18 | 9.90 | $16.43 | 80100 |
| 2026-06-17 | 9.94 | $16.34 | 61700 |
| 2026-06-16 | 10.01 | $16.55 | 31400 |
| 2026-06-15 | 10.36 | $16.49 | 75900 |
| 2026-06-12 | 10.73 | $16.36 | 35403 |
| 2026-06-11 | 10.75 | $16.20 | 64000 |
| 2026-06-10 | 10.56 | $15.78 | 33000 |
| 2026-06-09 | 10.24 | $16.27 | 56800 |
| 2026-06-08 | 10.16 | $16.31 | 80716 |
| 2026-06-05 | 10.26 | $16.34 | 63800 |
| 2026-06-04 | 10.40 | $16.64 | 110900 |
| 2026-06-03 | 10.67 | $16.32 | 1.1M |
| 2026-06-02 | 10.66 | $16.46 | 1.6M |
| 2026-06-01 | 10.80 | $16.33 | 134716 |
| 2026-05-29 | 10.81 | $16.25 | 209800 |
| 2026-05-28 | 10.80 | $15.96 | 165200 |
| 2026-05-27 | 10.44 | $16.30 | 72200 |
| 2026-05-26 | 10.34 | $16.61 | 366100 |
| 2026-05-22 | 10.51 | $16.11 | 529900 |
| 2026-05-21 | 10.23 | $17.47 | 111600 |
| 2026-05-20 | 10.38 | $17.27 | 333800 |
| 2026-05-19 | 10.74 | $17.01 | 1.2M |
| 2026-05-18 | 11.27 | $17.38 | 194100 |
| 2026-05-15 | 11.53 | $17.15 | 29102 |
| 2026-05-14 | 11.99 | $17.43 | 26842 |
| 2026-05-13 | 11.96 | $17.38 | 52200 |
| 2026-05-12 | 12.12 | $17.06 | 234600 |
| 2026-05-11 | 12.61 | $17.18 | 36900 |
| 2026-05-08 | 12.74 | $17.17 | 43700 |
| 2026-05-07 | 12.96 | $16.69 | 56100 |
| 2026-05-06 | 13.30 | $16.94 | 25800 |
| 2026-05-05 | 13.45 | $16.31 | 34700 |
| 2026-05-04 | 14.07 | $16.15 | 45935 |
| 2026-05-01 | 14.73 | $16.50 | 23702 |
| 2026-04-30 | 15.24 | $16.36 | 44900 |
| 2026-04-29 | 15.88 | $15.74 | 29700 |
| 2026-04-28 | 16.26 | $15.52 | 35042 |
| 2026-04-27 | 16.30 | $15.64 | 42939 |
| 2026-04-24 | 16.48 | $15.80 | 30419 |
| 2026-04-23 | 16.72 | $15.66 | 73100 |
| 2026-04-22 | 16.96 | $16.11 | 52502 |
| 2026-04-21 | 17.76 | $16.03 | 63400 |
| 2026-04-20 | 18.61 | $16.31 | 32317 |
| 2026-04-17 | 19.54 | $16.00 | 58900 |
| 2026-04-16 | 20.49 | $15.71 | 38900 |
| 2026-04-15 | 21.24 | $15.80 | 47900 |
| 2026-04-14 | 21.91 | $15.67 | 41929 |
| 2026-04-13 | 22.59 | $15.98 | 81021 |
| 2026-04-10 | 23.30 | $15.65 | 75900 |
| 2026-04-09 | 24.29 | $15.37 | 232600 |
| 2026-04-08 | 25.35 | $15.62 | 32610 |
| 2026-04-07 | 26.65 | $14.78 | 156144 |
| 2026-04-06 | 27.08 | $15.08 | 78300 |
| 2026-04-02 | 27.65 | $14.94 | 78400 |
| 2026-04-01 | 27.89 | $15.06 | 50305 |
| 2026-03-31 | 28.44 | $14.73 | 100900 |
| 2026-03-30 | 28.43 | $14.33 | 101322 |
| 2026-03-27 | 27.97 | $14.20 | 93427 |
| 2026-03-26 | 27.44 | $14.48 | 94500 |
| 2026-03-25 | 27.09 | $14.71 | 119638 |
| 2026-03-24 | 26.83 | $14.45 | 115733 |
| 2026-03-23 | 26.13 | $14.52 | 146247 |
| 2026-03-20 | 25.47 | $13.94 | 117532 |
| 2026-03-19 | 24.20 | $14.46 | 91500 |
| 2026-03-18 | 23.06 | $14.70 | 58320 |
| 2026-03-17 | 22.16 | $15.06 | 81900 |
| 2026-03-16 | 21.47 | $15.03 | 100845 |
| 2026-03-13 | 20.66 | $14.94 | 53615 |
| 2026-03-12 | 19.80 | $15.39 | 133106 |
| 2026-03-11 | 19.25 | $15.70 | 444703 |
| 2026-03-10 | 18.81 | $15.83 | 87239 |
| 2026-03-09 | 18.56 | $16.05 | 143900 |
| 2026-03-06 | 18.23 | $16.23 | 72800 |
| 2026-03-05 | 18.24 | $16.27 | 92721 |
| 2026-03-04 | 18.49 | $16.46 | 62100 |
| 2026-03-03 | 18.88 | $16.24 | 95203 |
| 2026-03-02 | 19.12 | $16.48 | 86400 |
| 2026-02-27 | 20.05 | $16.95 | 48509 |
| 2026-02-26 | 20.46 | $16.98 | 110000 |
| 2026-02-25 | 21.11 | $16.80 | 37508 |
| 2026-02-24 | 21.96 | $16.60 | 40400 |
| 2026-02-23 | 23.08 | $16.59 | 56300 |
| 2026-02-20 | 24.23 | $17.00 | 36100 |
| 2026-02-19 | 24.92 | $16.87 | 56333 |
| 2026-02-18 | 25.88 | $17.00 | 54800 |
| 2026-02-17 | 26.63 | $16.65 | 68810 |
| 2026-02-13 | 27.89 | $16.60 | 177900 |
| 2026-02-12 | 29.23 | $16.47 | 46400 |
| 2026-02-11 | 30.65 | $16.45 | 58200 |
| 2026-02-10 | 32.14 | $17.06 | 149000 |
| 2026-02-09 | 32.94 | $17.67 | 45600 |
| 2026-02-06 | 32.99 | $17.22 | 55100 |
| 2026-02-05 | 33.43 | $16.99 | 285713 |
| 2026-02-04 | 33.90 | $17.22 | 71249 |
| 2026-02-03 | 34.50 | $17.23 | 69435 |
| 2026-02-02 | 35.13 | $16.77 | 39401 |
| 2026-01-30 | 36.37 | $16.65 | 31300 |
| 2026-01-29 | 37.18 | $16.80 | 79700 |
| 2026-01-28 | 38.08 | $16.62 | 64800 |
| 2026-01-27 | 38.98 | $17.55 | 35723 |
| 2026-01-26 | 38.12 | $16.97 | 53434 |
| 2026-01-23 | 37.58 | $17.12 | 25700 |
| 2026-01-22 | 37.02 | $17.00 | 30800 |
| 2026-01-21 | 36.31 | $16.74 | 85118 |
| 2026-01-20 | 35.84 | $16.55 | 68334 |
| 2026-01-16 | 35.41 | $16.91 | 38100 |
| 2026-01-15 | 34.23 | $16.70 | 70504 |
| 2026-01-14 | 33.08 | $16.77 | 40400 |
| 2026-01-13 | 31.86 | $16.59 | 31600 |
| 2026-01-12 | 30.69 | $16.27 | 36600 |
| 2026-01-09 | 29.81 | $16.20 | 32900 |
| 2026-01-08 | 29.00 | $16.18 | 53900 |
| 2026-01-07 | 28.13 | $16.33 | 157649 |
| 2026-01-06 | 26.96 | $16.26 | 43543 |
| 2026-01-05 | 25.75 | $16.56 | 41700 |
| 2026-01-02 | 24.48 | $15.76 | 88834 |
| 2025-12-31 | 23.88 | $15.62 | 23314 |
| 2025-12-30 | 23.41 | $15.65 | 129100 |
| 2025-12-29 | 22.77 | $15.67 | 46900 |
| 2025-12-26 | 22.13 | $15.86 | 16228 |
| 2025-12-24 | 21.04 | $15.88 | 25000 |
| 2025-12-23 | 19.86 | $15.85 | 27600 |
| 2025-12-22 | 18.85 | $15.77 | 34800 |
| 2025-12-19 | 17.88 | $15.61 | 43300 |
| 2025-12-18 | 16.97 | $15.50 | 26333 |
| 2025-12-17 | 16.19 | $15.07 | 53703 |
| 2025-12-16 | 15.70 | $15.10 | 49248 |
| 2025-12-15 | 15.32 | $15.24 | 37500 |
| 2025-12-12 | 14.57 | $15.13 | 48800 |
| 2025-12-11 | 13.80 | $15.23 | 510510 |
| 2025-12-10 | 12.92 | $14.80 | 29007 |
| 2025-12-09 | 12.49 | $14.63 | 59346 |
| 2025-12-08 | 12.24 | $14.39 | 42309 |
| 2025-12-05 | 12.31 | $14.36 | 28448 |
| 2025-12-04 | 12.44 | $14.14 | 58632 |
| 2025-12-03 | 12.73 | $14.12 | 37541 |
| 2025-12-02 | 13.28 | $14.29 | 120823 |
| 2025-12-01 | 13.56 | $14.18 | 44247 |
| 2025-11-28 | 13.91 | $14.25 | 38831 |
| 2025-11-26 | 14.27 | $14.21 | 31611 |
| 2025-11-25 | 14.68 | $14.11 | 49800 |
| 2025-11-24 | 15.32 | $13.79 | 72718 |
| 2025-11-21 | 15.87 | $14.51 | 70722 |
| 2025-11-20 | 15.78 | $14.09 | 84800 |
| 2025-11-19 | 15.82 | $14.25 | 46023 |
| 2025-11-18 | 16.14 | $14.00 | 34241 |
| 2025-11-17 | 16.80 | $14.28 | 34318 |
| 2025-11-14 | 16.81 | $14.42 | 23322 |
| 2025-11-13 | 16.59 | $14.78 | 25500 |
| 2025-11-12 | 15.49 | $14.54 | 22020 |
| 2025-11-11 | 14.74 | $14.42 | 33120 |
| 2025-11-10 | 14.11 | $13.94 | 63636 |
| 2025-11-07 | 14.27 | $13.63 | 57000 |
| 2025-11-06 | 14.89 | $13.40 | 86600 |
| 2025-11-05 | 15.00 | $13.37 | 39513 |
| 2025-11-04 | 15.01 | $13.20 | 53533 |
| 2025-11-03 | 14.67 | $13.38 | 43727 |
| 2025-10-31 | 14.54 | $13.43 | 75432 |
| 2025-10-30 | 14.50 | $13.45 | 59646 |
| 2025-10-29 | 14.58 | $13.28 | 57448 |
| 2025-10-28 | 14.60 | $13.31 | 38003 |
| 2025-10-27 | 14.40 | $13.32 | 44507 |
| 2025-10-24 | 14.18 | $13.36 | 45500 |
| 2025-10-23 | 13.98 | $13.25 | 57631 |
| 2025-10-22 | 13.56 | $13.14 | 59724 |
| 2025-10-21 | 12.87 | $13.14 | 71911 |
| 2025-10-20 | 12.15 | $13.35 | 125418 |
| 2025-10-17 | 11.77 | $13.34 | 121535 |
| 2025-10-16 | 11.28 | $13.52 | 79143 |
| 2025-10-15 | 11.24 | $13.46 | 565146 |
| 2025-10-14 | 11.02 | $13.29 | 851106 |
| 2025-10-13 | 10.66 | $13.84 | 42000 |
| 2025-10-10 | 11.13 | $13.92 | 33800 |
| 2025-10-09 | 11.42 | $13.81 | 60749 |
| 2025-10-08 | 11.92 | $13.90 | 50400 |
| 2025-10-07 | 12.50 | $13.88 | 48300 |
| 2025-10-06 | 13.14 | $13.94 | 35716 |
| 2025-10-03 | 13.76 | $13.83 | 105700 |
| 2025-10-02 | 14.41 | $13.86 | 46700 |
| 2025-10-01 | 15.10 | $13.79 | 51100 |
| 2025-09-30 | 15.71 | $13.83 | 44718 |
| 2025-09-29 | 16.35 | $13.57 | 44436 |
| 2025-09-26 | 16.58 | $13.42 | 38036 |
| 2025-09-25 | 16.51 | $13.32 | 65000 |
| 2025-09-24 | 16.16 | $13.51 | 31944 |
| 2025-09-23 | 16.22 | $13.80 | 124831 |
| 2025-09-22 | 16.75 | $13.74 | 54700 |
| 2025-09-19 | 16.79 | $13.92 | 48400 |
| 2025-09-18 | 17.28 | $13.87 | 200109 |
| 2025-09-17 | 17.77 | $14.10 | 64207 |
| 2025-09-16 | 18.68 | $14.25 | 34638 |
| 2025-09-15 | 19.41 | $14.49 | 26000 |
| 2025-09-12 | 19.50 | $14.44 | 31525 |
| 2025-09-11 | 19.63 | $14.57 | 31315 |
| 2025-09-10 | 19.32 | $14.45 | 28300 |
| 2025-09-09 | 19.14 | $14.40 | 35743 |
| 2025-09-08 | 19.09 | $14.40 | 36300 |
| 2025-09-05 | 19.04 | $14.28 | 23943 |
| 2025-09-04 | 19.06 | $14.19 | 35000 |
| 2025-09-03 | 19.39 | $14.05 | 23600 |
| 2025-09-02 | 19.92 | $14.16 | 31300 |
| 2025-08-29 | 20.43 | $14.38 | 85326 |
| 2025-08-28 | 20.25 | $14.59 | 98500 |
| 2025-08-27 | 19.57 | $14.58 | 33613 |
| 2025-08-26 | 18.87 | $14.65 | 31400 |
| 2025-08-25 | 18.13 | $14.74 | 27434 |
| 2025-08-22 | 17.23 | $14.79 | 45724 |
| 2025-08-21 | 16.41 | $14.43 | 65107 |
| 2025-08-20 | 16.06 | $14.48 | 32700 |
| 2025-08-19 | 15.60 | $14.46 | 26700 |
| 2025-08-18 | 15.12 | $14.21 | 222440 |
| 2025-08-15 | 15.05 | $14.29 | 858700 |
| 2025-08-14 | 14.79 | $14.12 | 87434 |
| 2025-08-13 | 14.92 | $14.31 | 30000 |
| 2025-08-12 | 14.46 | $14.33 | 126422 |
| 2025-08-11 | 14.03 | $14.23 | 118616 |
| 2025-08-08 | 13.74 | $14.15 | 29100 |
| 2025-08-07 | 13.50 | $14.04 | 238531 |
| 2025-08-06 | 13.44 | $13.65 | 39020 |
| 2025-08-05 | 14.00 | $13.57 | 33829 |
| 2025-08-04 | 14.71 | $13.49 | 40642 |
| 2025-08-01 | 15.22 | $13.33 | 75100 |
| 2025-07-31 | 15.73 | $13.48 | 132805 |
| 2025-07-30 | 16.46 | $13.64 | 397900 |
| 2025-07-29 | 16.97 | $13.63 | 615214 |
| 2025-07-28 | 17.59 | $13.71 | 101800 |
| 2025-07-25 | 18.00 | $14.11 | 78817 |
| 2025-07-24 | 17.65 | $14.17 | 54500 |
| 2025-07-23 | 16.96 | $14.32 | 71500 |
| 2025-07-22 | 16.24 | $14.01 | 47900 |
| 2025-07-21 | 15.91 | $14.05 | 68906 |
| 2025-07-18 | 15.11 | $13.77 | 43800 |
| 2025-07-17 | 14.63 | $13.59 | 1.1M |
| 2025-07-16 | 14.62 | $13.71 | 67400 |
| 2025-07-15 | 14.33 | $13.74 | 860300 |
| 2025-07-14 | 13.62 | $13.77 | 205602 |
| 2025-07-11 | 13.08 | $13.80 | 71500 |
| 2025-07-10 | 12.52 | $13.75 | 250700 |
| 2025-07-09 | 12.04 | $13.68 | 196900 |
| 2025-07-08 | 11.67 | $13.69 | 572409 |
| 2025-07-07 | 11.29 | $13.49 | 259000 |
| 2025-07-03 | 11.14 | $13.52 | 113800 |
| 2025-07-02 | 11.08 | $13.63 | 95913 |
| 2025-07-01 | 10.93 | $13.41 | 30900 |
| 2025-06-30 | 11.05 | $13.47 | 46900 |
| 2025-06-27 | 11.18 | $13.41 | 83813 |
| 2025-06-26 | 11.35 | $13.24 | 43713 |
| 2025-06-25 | 11.84 | $12.93 | 27900 |
| 2025-06-24 | 12.18 | $12.95 | 78500 |
| 2025-06-23 | 12.46 | $12.62 | 414100 |
| 2025-06-20 | 12.09 | $12.57 | 300800 |
| 2025-06-18 | 11.89 | $12.54 | 952500 |
| 2025-06-17 | 11.67 | $12.64 | 727623 |
| 2025-06-16 | 11.60 | $12.85 | 323329 |
| 2025-06-13 | 11.85 | $12.79 | 139700 |
| 2025-06-12 | 11.85 | $13.15 | 95500 |
| 2025-06-11 | 12.36 | $12.98 | 336114 |
| 2025-06-10 | 12.77 | $12.76 | 149129 |
| 2025-06-09 | 12.66 | $12.63 | 66533 |
| 2025-06-06 | 12.55 | $12.79 | 71000 |
| 2025-06-05 | 12.55 | $12.67 | 79841 |
| 2025-06-04 | 12.51 | $12.76 | 683900 |
| 2025-06-03 | 12.52 | $12.85 | 575429 |
| 2025-06-02 | 12.54 | $13.26 | 144834 |
| 2025-05-30 | 13.03 | $13.12 | 1.2M |
| 2025-05-29 | 13.35 | $12.89 | 63629 |
| 2025-05-28 | 13.47 | $12.88 | 613035 |
| 2025-05-27 | 13.73 | $13.06 | 479400 |
| 2025-05-23 | 14.29 | $12.79 | 1.3M |
| 2025-05-22 | 14.63 | $13.01 | 77100 |
| 2025-05-21 | 15.22 | $13.03 | 84249 |
| 2025-05-20 | 15.97 | $13.24 | 99512 |
| 2025-05-19 | 16.58 | $13.86 | 101000 |
| 2025-05-16 | 16.56 | $13.75 | 51722 |
| 2025-05-15 | 16.68 | $14.11 | 56700 |
| 2025-05-14 | 16.13 | $14.01 | 58234 |
| 2025-05-13 | 15.59 | $13.90 | 103600 |
| 2025-05-12 | 15.16 | $13.86 | 159800 |
| 2025-05-09 | 14.71 | $13.31 | 937929 |
| 2025-05-08 | 14.97 | $13.21 | 1.2M |
| 2025-05-07 | 15.23 | $13.18 | 74309 |
| 2025-05-06 | 15.84 | $13.33 | 57200 |
| 2025-05-05 | 16.42 | $13.35 | 106108 |
| 2025-05-02 | 16.65 | $13.30 | 65028 |
| 2025-05-01 | 17.09 | $12.90 | 82703 |
| 2025-04-30 | 17.81 | $12.90 | 103200 |
| 2025-04-29 | 18.67 | $12.72 | 79245 |
| 2025-04-28 | 19.34 | $12.66 | 164100 |
| 2025-04-25 | 19.96 | $12.60 | 70015 |
| 2025-04-24 | 20.44 | $12.50 | 114000 |
| 2025-04-23 | 20.82 | $12.28 | 159100 |
| 2025-04-22 | 21.22 | $12.06 | 159000 |
| 2025-04-21 | 20.98 | $11.78 | 94445 |
| 2025-04-17 | 20.72 | $12.03 | 140004 |
| 2025-04-16 | 20.62 | $11.87 | 92539 |
| 2025-04-15 | 20.43 | $12.01 | 174600 |
| 2025-04-14 | 20.43 | $12.40 | 202000 |
| 2025-04-11 | 20.43 | $12.10 | 313300 |
| 2025-04-10 | 20.18 | $11.76 | 755841 |
| 2025-04-09 | 19.54 | $12.07 | 226119 |
| 2025-04-08 | 18.87 | $11.29 | 304400 |
| 2025-04-07 | 17.60 | $11.41 | 308924 |
| 2025-04-04 | 16.34 | $11.59 | 133534 |
| 2025-04-03 | 15.28 | $12.91 | 60800 |
| 2025-04-02 | 15.31 | $13.57 | 125900 |
| 2025-04-01 | 16.06 | $13.63 | 349600 |
| 2025-03-31 | 16.65 | $13.77 | 65720 |
| 2025-03-28 | 17.45 | $14.04 | 60300 |
| 2025-03-27 | 17.79 | $14.23 | 79607 |
| 2025-03-26 | 17.82 | $14.37 | 470100 |
| 2025-03-25 | 17.54 | $14.63 | 378131 |
| 2025-03-24 | 16.69 | $14.08 | 44900 |
| 2025-03-21 | 16.38 | $14.08 | 57210 |
| 2025-03-20 | 16.22 | $14.03 | 81616 |
| 2025-03-19 | 16.05 | $14.14 | 73314 |
| 2025-03-18 | 15.80 | $14.28 | 69775 |
| 2025-03-17 | 15.19 | $13.98 | 92236 |
| 2025-03-14 | 14.89 | $13.94 | 84004 |
| 2025-03-13 | 14.59 | $13.74 | 88936 |
| 2025-03-12 | 14.57 | $13.74 | 91900 |
| 2025-03-11 | 14.55 | $13.59 | 89300 |
| 2025-03-10 | 14.74 | $13.60 | 70625 |
| 2025-03-07 | 14.77 | $14.34 | 57034 |
| 2025-03-06 | 14.00 | $14.01 | 210900 |
| 2025-03-05 | 13.35 | $14.08 | 61447 |
| 2025-03-04 | 12.73 | $13.69 | 84800 |
| 2025-03-03 | 12.52 | $13.63 | 74300 |
| 2025-02-28 | 12.19 | $13.35 | 100641 |
| 2025-02-27 | 12.35 | $13.26 | 83226 |
| 2025-02-26 | 12.51 | $13.28 | 153900 |
| 2025-02-25 | 12.76 | $13.14 | 68211 |
| 2025-02-24 | 13.26 | $12.96 | 162400 |
| 2025-02-21 | 13.90 | $13.01 | 67900 |
| 2025-02-20 | 14.54 | $13.05 | 65600 |
| 2025-02-19 | 15.20 | $12.92 | 127200 |
| 2025-02-18 | 15.94 | $13.14 | 113415 |
| 2025-02-14 | 16.48 | $13.16 | 192407 |
| 2025-02-13 | 17.16 | $12.99 | 112133 |
| 2025-02-12 | 18.04 | $12.69 | 210000 |
| 2025-02-11 | 18.49 | $12.58 | 81000 |
| 2025-02-10 | 18.79 | $12.50 | 141300 |
| 2025-02-07 | 19.00 | $12.49 | 96600 |
| 2025-02-06 | 19.23 | $12.87 | 119400 |
| 2025-02-05 | 19.75 | $12.52 | 131643 |
| 2025-02-04 | 19.62 | $12.23 | 100825 |
| 2025-02-03 | 19.19 | $12.23 | 197111 |
| 2025-01-31 | 18.61 | $14.02 | 70148 |
| 2025-01-30 | 17.78 | $14.11 | 62713 |
| 2025-01-29 | 16.64 | $14.07 | 118740 |
| 2025-01-28 | 15.54 | $13.96 | 83800 |
| 2025-01-27 | 14.58 | $13.83 | 57400 |
| 2025-01-24 | 13.73 | $13.79 | 42117 |
| 2025-01-23 | 12.87 | $13.76 | 68229 |
| 2025-01-22 | 12.08 | $13.60 | 119948 |
| 2025-01-21 | 11.47 | $13.54 | 79500 |
| 2025-01-17 | 10.91 | $13.18 | 55538 |
| 2025-01-16 | 10.99 | $13.03 | 94400 |
| 2025-01-15 | 11.39 | $13.07 | 226000 |
| 2025-01-14 | 11.80 | $12.72 | 129203 |
| 2025-01-13 | 11.64 | $12.72 | 103100 |
| 2025-01-10 | 11.45 | $12.80 | 88215 |
| 2025-01-08 | 11.56 | $13.11 | 106900 |
| 2025-01-07 | 12.01 | $13.04 | 113000 |
| 2025-01-06 | 12.48 | $12.93 | 84106 |
| 2025-01-03 | 13.10 | $12.85 | 209900 |
| 2025-01-02 | 13.18 | $12.87 | 86500 |
| 2024-12-31 | 13.45 | $12.88 | 61817 |
| 2024-12-30 | 13.65 | $12.95 | 78500 |
| 2024-12-27 | 13.81 | $12.95 | 75100 |
| 2024-12-26 | 14.15 | $13.07 | 64400 |
| 2024-12-24 | 14.51 | $13.01 | 46442 |
| 2024-12-23 | 14.82 | $12.88 | 282406 |
| 2024-12-20 | 15.54 | $12.85 | 155600 |
| 2024-12-19 | 16.31 | $12.74 | 256200 |
| 2024-12-18 | 16.98 | $12.73 | 74511 |
| 2024-12-17 | 17.69 | $13.02 | 93801 |
| 2024-12-16 | 18.08 | $13.15 | 149700 |
| 2024-12-13 | 18.19 | $13.23 | 72412 |
| 2024-12-12 | 18.10 | $13.20 | 79800 |
| 2024-12-11 | 18.00 | $13.42 | 110700 |
| 2024-12-10 | 17.53 | $13.35 | 82000 |
| 2024-12-09 | 17.04 | $13.40 | 82100 |
| 2024-12-06 | 16.44 | $13.31 | 90400 |
| 2024-12-05 | 15.93 | $13.21 | 115300 |
| 2024-12-04 | 15.58 | $13.04 | 41000 |
| 2024-12-03 | 15.48 | $13.01 | 69000 |
| 2024-12-02 | 15.41 | $12.94 | 65740 |
| 2024-11-29 | 15.48 | $13.19 | 42233 |
| 2024-11-27 | 14.99 | $12.94 | 63200 |
| 2024-11-26 | 14.76 | $12.84 | 76628 |
| 2024-11-25 | 14.68 | $12.87 | 89200 |
| 2024-11-22 | 14.50 | $12.55 | 88400 |
| 2024-11-21 | 14.91 | $12.50 | 61727 |
| 2024-11-20 | 15.38 | $12.04 | 73215 |
| 2024-11-19 | 15.52 | $11.83 | 85225 |
| 2024-11-18 | 15.28 | $11.98 | 92200 |
| 2024-11-15 | 15.31 | $12.16 | 96722 |
| 2024-11-14 | 15.83 | $12.05 | 129700 |
| 2024-11-13 | 16.37 | $12.08 | 169700 |
| 2024-11-12 | 16.82 | $12.24 | 171900 |
| 2024-11-11 | 17.55 | $12.54 | 59512 |
| 2024-11-08 | 17.93 | $12.66 | 76500 |
| 2024-11-07 | 18.14 | $12.78 | 62500 |
| 2024-11-06 | 18.04 | $12.68 | 30637 |
| 2024-11-05 | 18.17 | $12.57 | 72200 |
| 2024-11-04 | 18.48 | $12.51 | 64904 |
| 2024-11-01 | 18.69 | $12.37 | 73042 |
| 2024-10-31 | 19.08 | $12.16 | 72600 |
| 2024-10-30 | 20.01 | $12.38 | 47900 |
| 2024-10-29 | 20.07 | $12.53 | 144809 |
| 2024-10-28 | 19.96 | $12.64 | 71945 |
| 2024-10-25 | 19.79 | $12.47 | 39317 |
| 2024-10-24 | 20.03 | $12.42 | 57200 |
| 2024-10-23 | 20.29 | $12.48 | 37300 |
| 2024-10-22 | 20.41 | $12.60 | 49500 |
| 2024-10-21 | 20.17 | $12.70 | 53100 |
| 2024-10-18 | 19.69 | $12.71 | 86500 |
| 2024-10-17 | 19.17 | $12.57 | 131800 |
| 2024-10-16 | 18.74 | $12.40 | 131644 |
| 2024-10-15 | 18.67 | $12.17 | 95900 |
| 2024-10-14 | 18.72 | $12.49 | 91049 |
| 2024-10-11 | 18.11 | $12.51 | 50700 |
| 2024-10-10 | 17.46 | $12.45 | 66400 |
| 2024-10-09 | 16.83 | $12.51 | 801700 |
| 2024-10-08 | 16.10 | $12.15 | 878700 |
| 2024-10-07 | 15.83 | $12.26 | 152731 |
| 2024-10-04 | 15.35 | $12.11 | 50000 |
| 2024-10-03 | 15.12 | $11.99 | 64800 |
| 2024-10-02 | 14.98 | $12.17 | 150047 |
| 2024-10-01 | 14.57 | $11.97 | 51600 |
| 2024-09-30 | 14.14 | $11.97 | 42700 |
| 2024-09-27 | 13.89 | $12.18 | 104700 |
| 2024-09-26 | 13.22 | $11.97 | 56600 |
| 2024-09-25 | 12.86 | $11.51 | 45244 |
| 2024-09-24 | 13.20 | $11.53 | 98800 |
| 2024-09-23 | 13.61 | $11.34 | 46800 |
| 2024-09-20 | 14.31 | $11.40 | 61700 |
| 2024-09-19 | 14.89 | $11.75 | 43800 |
| 2024-09-18 | 14.64 | $11.60 | 45701 |
| 2024-09-17 | 14.53 | $11.54 | 46518 |
| 2024-09-16 | 14.58 | $11.12 | 158500 |
| 2024-09-13 | 14.94 | $11.02 | 67015 |
| 2024-09-12 | 15.26 | $10.92 | 70043 |
| 2024-09-11 | 15.01 | $10.97 | 92718 |
| 2024-09-10 | 14.84 | $11.00 | 87700 |
| 2024-09-09 | 14.78 | $10.96 | 135402 |
| 2024-09-06 | 14.80 | $10.91 | 64011 |
| 2024-09-05 | 14.77 | $11.13 | 207100 |
| 2024-09-04 | 15.06 | $11.04 | 91100 |
| 2024-09-03 | 15.13 | $11.07 | 59618 |
| 2024-08-30 | 15.34 | $11.66 | 60925 |
| 2024-08-29 | 15.48 | $11.69 | 68012 |
| 2024-08-28 | 15.34 | $11.76 | 53900 |
| 2024-08-27 | 14.96 | $11.85 | 29500 |
| 2024-08-26 | 14.34 | $11.83 | 78728 |
| 2024-08-23 | 13.69 | $11.80 | 40200 |
| 2024-08-22 | 13.01 | $11.56 | 75300 |
| 2024-08-21 | 12.42 | $11.63 | 60118 |
| 2024-08-20 | 12.00 | $11.61 | 56500 |
| 2024-08-19 | 11.64 | $11.65 | 168428 |
| 2024-08-16 | 11.15 | $11.68 | 297144 |
| 2024-08-15 | 10.66 | $11.52 | 207100 |
| 2024-08-14 | 10.39 | $11.33 | 78100 |
| 2024-08-13 | 10.47 | $11.09 | 49100 |
| 2024-08-12 | 11.01 | $10.96 | 150720 |
| 2024-08-09 | 11.26 | $10.90 | 161907 |
| 2024-08-08 | 11.40 | $10.78 | 146328 |
| 2024-08-07 | 11.29 | $10.73 | 1.2M |
| 2024-08-06 | 11.19 | $10.77 | 504611 |
| 2024-08-05 | 10.87 | $10.76 | 122600 |
| 2024-08-02 | 10.56 | $10.84 | 323500 |
| 2024-08-01 | 10.44 | $10.78 | 3.5M |
| 2024-07-31 | 10.31 | $10.96 | 165900 |
| 2024-07-30 | 10.29 | $10.75 | 154602 |
| 2024-07-29 | 9.88 | $10.72 | 497800 |
| 2024-07-26 | 9.42 | $10.72 | 231800 |
| 2024-07-25 | 8.94 | $10.69 | 97500 |
| 2024-07-24 | 8.20 | $11.60 | 44540 |
| 2024-07-23 | 8.20 | $11.67 | 186144 |
| 2024-07-22 | 8.19 | $11.63 | 71709 |
| 2024-07-19 | 8.26 | $11.47 | 52400 |
| 2024-07-18 | 8.68 | $11.58 | 34500 |
| 2024-07-17 | 8.87 | $11.59 | 69500 |
| 2024-07-16 | 9.29 | $11.61 | 41600 |
| 2024-07-15 | 9.59 | $11.57 | 39632 |
| 2024-07-12 | 9.77 | $11.57 | 43503 |
| 2024-07-11 | 9.97 | $11.67 | 42700 |
| 2024-07-10 | 9.94 | $11.40 | 62800 |
| 2024-07-09 | 10.39 | $11.36 | 44300 |
| 2024-07-08 | 10.80 | $11.35 | 53047 |
| 2024-07-05 | 11.25 | $11.64 | 62641 |
| 2024-07-03 | 11.67 | $11.54 | 53531 |
| 2024-07-02 | 12.14 | $11.33 | 57600 |
| 2024-07-01 | 12.40 | $11.25 | 130943 |
| 2024-06-28 | 12.68 | $11.16 | 98837 |
| 2024-06-27 | 12.48 | $11.26 | 34341 |
| 2024-06-26 | 12.63 | $11.32 | 89625 |
| 2024-06-25 | 12.81 | $11.45 | 64219 |
| 2024-06-24 | 13.11 | $11.43 | 84000 |
| 2024-06-21 | 13.54 | $11.31 | 56543 |
| 2024-06-20 | 13.76 | $11.52 | 90201 |
| 2024-06-18 | 14.28 | $11.70 | 97921 |
| 2024-06-17 | 14.84 | $11.52 | 98800 |
| 2024-06-14 | 15.48 | $11.31 | 71100 |
| 2024-06-13 | 15.75 | $11.47 | 94400 |
| 2024-06-12 | 16.30 | $11.65 | 222600 |
| 2024-06-11 | 17.04 | $11.34 | 719641 |
| 2024-06-10 | 17.33 | $11.38 | 37540 |
| 2024-06-07 | 17.64 | $11.41 | 35600 |
| 2024-06-06 | 18.04 | $11.52 | 57429 |
| 2024-06-05 | 18.47 | $12.15 | 54700 |
| 2024-06-04 | 18.18 | $12.11 | 42712 |
| 2024-06-03 | 17.92 | $12.10 | 139816 |
| 2024-05-31 | 17.59 | $12.03 | 68200 |
| 2024-05-30 | 17.44 | $11.87 | 112000 |
| 2024-05-29 | 17.47 | $11.68 | 200300 |
| 2024-05-28 | 17.80 | $11.81 | 144400 |
| 2024-05-24 | 17.96 | $12.01 | 84316 |
| 2024-05-23 | 18.13 | $12.13 | 57011 |
| 2024-05-22 | 17.44 | $11.88 | 72047 |
| 2024-05-21 | 17.26 | $11.84 | 63900 |
| 2024-05-20 | 17.15 | $11.98 | 43700 |
| 2024-05-17 | 16.68 | $11.94 | 411500 |
| 2024-05-16 | 16.29 | $11.98 | 531532 |
| 2024-05-15 | 15.66 | $12.10 | 364348 |
| 2024-05-14 | 14.94 | $11.93 | 411207 |
| 2024-05-13 | 14.41 | $11.85 | 482204 |
| 2024-05-10 | 13.87 | $11.92 | 186100 |
| 2024-05-09 | 13.32 | $11.60 | 73800 |
| 2024-05-08 | 12.99 | $11.51 | 75742 |
| 2024-05-07 | 12.92 | $11.62 | 78100 |
| 2024-05-06 | 12.61 | $11.55 | 62200 |
| 2024-05-03 | 12.52 | $11.46 | 83700 |
| 2024-05-02 | 12.53 | $11.18 | 171839 |
| 2024-05-01 | 13.08 | $10.83 | 43100 |
| 2024-04-30 | 13.14 | $10.70 | 80800 |
| 2024-04-29 | 13.38 | $10.77 | 172047 |
| 2024-04-26 | 13.69 | $10.67 | 226600 |
| 2024-04-25 | 14.01 | $10.54 | 113809 |
| 2024-04-24 | 13.71 | $10.55 | 76820 |
| 2024-04-23 | 13.50 | $10.76 | 96400 |
| 2024-04-22 | 13.60 | $10.55 | 206901 |
| 2024-04-19 | 13.30 | $10.60 | 109600 |
| 2024-04-18 | 13.11 | $10.50 | 184500 |
| 2024-04-17 | 12.90 | $10.47 | 189100 |
| 2024-04-16 | 12.49 | $10.40 | 161400 |
| 2024-04-15 | 11.95 | $10.64 | 132421 |
| 2024-04-12 | 11.76 | $11.22 | 71033 |
| 2024-04-11 | 12.18 | $11.33 | 202800 |
| 2024-04-10 | 12.47 | $11.30 | 167342 |
| 2024-04-09 | 12.73 | $11.68 | 82800 |
| 2024-04-08 | 12.10 | $11.63 | 169600 |
| 2024-04-05 | 11.63 | $11.55 | 188120 |
| 2024-04-04 | 11.31 | $11.63 | 258448 |
| 2024-04-03 | 10.49 | $11.53 | 124330 |
| 2024-04-02 | 9.99 | $11.48 | 61700 |
| 2024-04-01 | 9.52 | $11.45 | 215500 |
| 2024-03-28 | 9.02 | $11.55 | 182000 |
| 2024-03-27 | 9.04 | $11.52 | 202347 |
| 2024-03-26 | 9.01 | $11.49 | 185900 |
| 2024-03-25 | 8.91 | $11.43 | 166700 |
| 2024-03-22 | 8.88 | $11.49 | 79905 |
| 2024-03-21 | 8.79 | $11.49 | 53229 |
| 2024-03-20 | 8.72 | $11.19 | 82800 |
| 2024-03-19 | 9.13 | $11.12 | 215229 |
| 2024-03-18 | 9.44 | $11.16 | 40700 |
| 2024-03-15 | 9.69 | $11.31 | 56900 |
| 2024-03-14 | 9.75 | $11.47 | 76639 |
| 2024-03-13 | 9.35 | $11.59 | 42634 |
| 2024-03-12 | 8.67 | $11.59 | 73372 |
| 2024-03-11 | 8.06 | $11.49 | 232900 |
| 2024-03-08 | 7.57 | $11.39 | 53300 |
| 2024-03-07 | 7.07 | $11.03 | 48400 |
| 2024-03-06 | 7.26 | $10.84 | 311120 |
| 2024-03-05 | 7.59 | $10.72 | 66200 |
| 2024-03-04 | 7.67 | $10.79 | 135700 |
| 2024-03-01 | 7.91 | $10.82 | 73022 |
| 2024-02-29 | 8.14 | $10.65 | 198123 |
| 2024-02-28 | 8.24 | $10.54 | 62100 |
| 2024-02-27 | 8.04 | $10.62 | 169800 |
| 2024-02-26 | 8.07 | $10.60 | 369528 |
| 2024-02-23 | 8.10 | $10.70 | 260210 |
| 2024-02-22 | 8.28 | $10.84 | 179800 |
| 2024-02-21 | 8.71 | $10.91 | 776134 |
| 2024-02-20 | 9.17 | $10.89 | 168600 |
| 2024-02-16 | 9.52 | $11.15 | 88500 |
| 2024-02-15 | 9.49 | $11.20 | 109808 |
| 2024-02-14 | 9.47 | $10.67 | 80018 |
| 2024-02-13 | 9.73 | $10.34 | 222310 |
| 2024-02-12 | 9.53 | $10.73 | 107400 |
| 2024-02-09 | 9.91 | $10.61 | 248600 |
| 2024-02-08 | 10.19 | $10.57 | 268300 |
| 2024-02-07 | 10.38 | $10.48 | 119423 |
| 2024-02-06 | 10.36 | $10.47 | 141400 |
| 2024-02-05 | 10.38 | $11.02 | 185139 |
| 2024-02-02 | 10.59 | $11.13 | 89118 |
| 2024-02-01 | 10.59 | $11.14 | 52120 |
| 2024-01-31 | 10.58 | $10.81 | 97004 |
| 2024-01-30 | 11.01 | $11.03 | 81610 |
| 2024-01-29 | 11.47 | $10.96 | 86500 |
| 2024-01-26 | 12.02 | $10.98 | 225613 |
| 2024-01-25 | 12.46 | $10.59 | 117000 |
| 2024-01-24 | 12.43 | $10.58 | 132709 |
| 2024-01-23 | 12.50 | $10.53 | 118305 |
| 2024-01-22 | 12.34 | $10.62 | 364821 |
| 2024-01-19 | 12.42 | $10.59 | 571100 |
| 2024-01-18 | 12.40 | $10.64 | 717900 |
| 2024-01-17 | 12.39 | $10.44 | 122719 |
| 2024-01-16 | 11.98 | $10.82 | 380000 |
| 2024-01-12 | 12.17 | $11.13 | 182710 |
| 2024-01-11 | 12.66 | $11.12 | 560139 |
| 2024-01-10 | 13.28 | $11.08 | 665132 |
| 2024-01-09 | 13.95 | $10.99 | 219900 |
| 2024-01-08 | 14.64 | $11.34 | 567600 |
| 2024-01-05 | 14.98 | $11.19 | 125622 |
| 2024-01-04 | 15.41 | $11.23 | 733600 |
| 2024-01-03 | 15.75 | $11.04 | 405000 |
| 2024-01-02 | 16.58 | $11.06 | 226500 |
| 2023-12-29 | 17.18 | $11.17 | 135543 |
| 2023-12-28 | 17.59 | $11.09 | 202126 |
| 2023-12-27 | 18.09 | $11.16 | 311649 |
| 2023-12-26 | 18.67 | $10.96 | 92500 |
| 2023-12-22 | 19.64 | $10.85 | 58242 |
| 2023-12-21 | 20.62 | $10.95 | 161721 |
| 2023-12-20 | 21.65 | $10.84 | 70129 |
| 2023-12-19 | 22.63 | $11.04 | 1.1M |
| 2023-12-18 | 23.67 | $10.80 | 174500 |
| 2023-12-15 | 24.77 | $10.79 | 101200 |
| 2023-12-14 | 25.97 | $10.65 | 277300 |
| 2023-12-13 | 26.92 | $10.35 | 321818 |
| 2023-12-12 | 27.41 | $10.19 | 210400 |
| 2023-12-11 | 27.59 | $10.26 | 278635 |
| 2023-12-08 | 27.90 | $10.34 | 129715 |
| 2023-12-07 | 28.27 | $10.21 | 299243 |
| 2023-12-06 | 28.32 | $10.22 | 124100 |
| 2023-12-05 | 28.45 | $10.30 | 361519 |
| 2023-12-04 | 28.47 | $9.99 | 273300 |
| 2023-12-01 | 28.08 | $10.19 | 177700 |
| 2023-11-30 | 27.72 | $10.05 | 226137 |
| 2023-11-29 | 27.16 | $9.86 | 128745 |
| 2023-11-28 | 26.19 | $9.87 | 172445 |
| 2023-11-27 | 25.16 | $10.32 | 169300 |
| 2023-11-24 | 24.46 | $10.54 | 78928 |
| 2023-11-22 | 23.91 | $10.81 | 92802 |
| 2023-11-21 | 23.54 | $10.97 | 1.5M |
| 2023-11-20 | 23.17 | $11.02 | 633942 |
| 2023-11-17 | 22.92 | $12.71 | 868102 |
| 2023-11-16 | 23.73 | $12.55 | 199800 |
| 2023-11-15 | 24.97 | $12.39 | 879200 |
| 2023-11-14 | 26.29 | $12.08 | 793931 |
| 2023-11-13 | 26.79 | $11.63 | 828800 |
| 2023-11-10 | 26.31 | $11.50 | 1.5M |
| 2023-11-09 | 25.36 | $11.41 | 396000 |
| 2023-11-08 | 24.41 | $11.47 | 1.0M |
| 2023-11-07 | 23.27 | $11.50 | 71403 |
| 2023-11-06 | 22.06 | $11.82 | 103700 |
| 2023-11-03 | 21.54 | $12.05 | 48600 |
| 2023-11-02 | 21.27 | $12.00 | 66804 |
| 2023-11-01 | 20.92 | $11.86 | 67928 |
| 2023-10-31 | 20.18 | $11.75 | 479747 |
| 2023-10-30 | 18.98 | $11.79 | 65200 |
| 2023-10-27 | 17.84 | $11.66 | 89200 |
| 2023-10-26 | 16.65 | $11.79 | 81217 |
| 2023-10-25 | 15.54 | $11.78 | 54506 |
| 2023-10-24 | 14.38 | $12.07 | 159900 |
| 2023-10-23 | 13.53 | $12.09 | 42200 |
| 2023-10-20 | 12.63 | $12.03 | 41530 |
| 2023-10-19 | 11.77 | $12.26 | 42300 |
| 2023-10-18 | 11.16 | $12.38 | 345908 |
| 2023-10-17 | 10.73 | $12.80 | 409248 |
| 2023-10-16 | 10.87 | $12.82 | 329102 |
| 2023-10-13 | 11.05 | $12.80 | 331427 |
| 2023-10-12 | 11.23 | $12.99 | 543837 |
| 2023-10-11 | 11.80 | $13.12 | 37033 |
| 2023-10-10 | 12.29 | $12.92 | 45941 |
| 2023-10-09 | 12.77 | $12.85 | 38227 |
| 2023-10-06 | 13.06 | $12.85 | 49300 |
| 2023-10-05 | 13.37 | $12.50 | 43800 |
| 2023-10-04 | 12.83 | $12.32 | 46100 |
| 2023-10-03 | 11.85 | $12.31 | 59622 |
| 2023-10-02 | 10.90 | $12.65 | 42531 |
| 2023-09-29 | 10.39 | $12.75 | 35800 |
| 2023-09-28 | 10.10 | $12.74 | 54200 |
| 2023-09-27 | 9.53 | $12.69 | 44922 |
| 2023-09-26 | 8.93 | $12.78 | 49333 |
| 2023-09-25 | 8.49 | $12.82 | 51900 |
| 2023-09-22 | 8.02 | $12.89 | 32821 |
| 2023-09-21 | 7.73 | $13.09 | 42800 |
| 2023-09-20 | 7.72 | $13.33 | 41837 |
| 2023-09-19 | 8.10 | $13.24 | 28345 |
| 2023-09-18 | 8.14 | $13.12 | 30244 |
| 2023-09-15 | 8.08 | $13.35 | 33310 |
| 2023-09-14 | 8.47 | $13.26 | 26835 |
| 2023-09-13 | 8.60 | $13.27 | 58000 |
| 2023-09-12 | 8.92 | $13.38 | 123600 |
| 2023-09-11 | 9.34 | $13.29 | 20000 |
| 2023-09-08 | 9.60 | $13.09 | 35800 |
| 2023-09-07 | 9.54 | $13.32 | 51642 |
| 2023-09-06 | 9.88 | $13.54 | 28918 |
| 2023-09-05 | 10.27 | $13.63 | 30600 |
| 2023-09-01 | 10.34 | $13.79 | 27500 |
| 2023-08-31 | 10.11 | $13.82 | 53420 |
| 2023-08-30 | 9.84 | $13.56 | 109804 |
| 2023-08-29 | 9.89 | $13.70 | 235300 |
| 2023-08-28 | 9.95 | $13.44 | 300210 |
| 2023-08-25 | 10.35 | $13.32 | 321621 |
| 2023-08-24 | 10.74 | $13.32 | 52600 |
| 2023-08-23 | 11.28 | $13.40 | 83330 |
| 2023-08-22 | 11.74 | $13.28 | 175700 |
| 2023-08-21 | 12.23 | $13.45 | 37100 |
| 2023-08-18 | 12.86 | $13.28 | 50200 |
| 2023-08-17 | 13.26 | $13.50 | 45140 |
| 2023-08-16 | 13.93 | $13.59 | 189617 |
| 2023-08-15 | 14.47 | $13.62 | 26400 |
| 2023-08-14 | 14.90 | $13.65 | 78845 |
| 2023-08-11 | 15.34 | $13.69 | 38512 |
| 2023-08-10 | 15.70 | $13.85 | 36532 |
| 2023-08-09 | 15.82 | $13.62 | 30603 |
| 2023-08-08 | 16.34 | $13.65 | 38114 |
| 2023-08-07 | 16.90 | $13.83 | 25113 |
| 2023-08-04 | 17.10 | $13.73 | 53608 |
| 2023-08-03 | 17.37 | $13.54 | 38246 |
| 2023-08-02 | 17.92 | $13.58 | 35441 |
| 2023-08-01 | 18.50 | $13.88 | 17421 |
| 2023-07-31 | 18.61 | $14.05 | 46300 |
| 2023-07-28 | 18.42 | $14.43 | 25847 |
| 2023-07-27 | 17.50 | $14.41 | 180911 |
| 2023-07-26 | 16.54 | $14.39 | 375045 |
| 2023-07-25 | 15.60 | $14.20 | 567700 |
| 2023-07-24 | 14.77 | $14.06 | 744900 |
| 2023-07-21 | 13.99 | $12.98 | 19747 |
| 2023-07-20 | 14.53 | $13.20 | 24700 |
| 2023-07-19 | 14.41 | $13.32 | 45115 |
| 2023-07-18 | 13.99 | $13.33 | 14300 |
| 2023-07-17 | 13.58 | $13.20 | 63900 |
| 2023-07-14 | 13.37 | $13.21 | 19732 |
| 2023-07-13 | 13.03 | $13.31 | 13400 |
| 2023-07-12 | 12.67 | $12.94 | 165200 |
| 2023-07-11 | 12.82 | $12.73 | 182500 |
| 2023-07-10 | 13.32 | $12.46 | 26134 |
| 2023-07-07 | 13.76 | $12.35 | 39342 |
| 2023-07-06 | 13.99 | $12.11 | 55421 |
| 2023-07-05 | 13.68 | $12.39 | 71900 |
| 2023-07-03 | 13.89 | $12.54 | 15817 |
| 2023-06-30 | 14.47 | $12.56 | 38300 |
| 2023-06-29 | 14.98 | $12.41 | 86200 |
| 2023-06-28 | 15.15 | $12.40 | 300200 |
| 2023-06-27 | 15.34 | $12.46 | 454400 |
| 2023-06-26 | 15.53 | $12.20 | 47640 |
| 2023-06-23 | 15.35 | $12.11 | 42138 |
| 2023-06-22 | 14.88 | $12.24 | 46100 |
| 2023-06-21 | 14.59 | $12.38 | 46200 |
| 2023-06-20 | 14.46 | $12.38 | 33629 |
| 2023-06-16 | 14.38 | $12.72 | 19900 |
| 2023-06-15 | 14.85 | $12.86 | 41009 |
| 2023-06-14 | 15.45 | $12.86 | 47600 |
| 2023-06-13 | 16.09 | $12.61 | 30000 |
| 2023-06-12 | 16.34 | $12.57 | 19100 |
| 2023-06-09 | 16.40 | $12.50 | 30000 |
| 2023-06-08 | 16.43 | $12.60 | 31120 |
| 2023-06-07 | 16.46 | $12.39 | 35421 |
| 2023-06-06 | 16.28 | $12.45 | 42000 |
| 2023-06-05 | 16.13 | $12.50 | 26100 |
| 2023-06-02 | 16.00 | $12.54 | 58100 |
| 2023-06-01 | 15.98 | $12.34 | 46325 |
| 2023-05-31 | 15.53 | $12.27 | 55000 |
| 2023-05-30 | 14.87 | $12.36 | 34300 |
| 2023-05-26 | 14.49 | $12.50 | 24022 |
| 2023-05-25 | 14.12 | $12.47 | 43623 |
| 2023-05-24 | 13.59 | $12.46 | 24212 |
| 2023-05-23 | 13.10 | $12.81 | 17100 |
| 2023-05-22 | 12.92 | $13.95 | 28900 |
| 2023-05-19 | 12.90 | $13.96 | 33036 |
| 2023-05-18 | 12.92 | $13.62 | 37600 |
| 2023-05-17 | 13.47 | $13.68 | 228403 |
| 2023-05-16 | 14.02 | $13.60 | 27935 |
| 2023-05-15 | 14.76 | $13.93 | 29100 |
| 2023-05-12 | 15.16 | $13.90 | 20100 |
| 2023-05-11 | 15.59 | $13.97 | 11400 |
| 2023-05-10 | 16.04 | $13.81 | 35034 |
| 2023-05-09 | 16.70 | $13.87 | 36500 |
| 2023-05-08 | 17.40 | $14.00 | 25842 |
| 2023-05-05 | 17.71 | $14.07 | 20100 |
| 2023-05-04 | 18.04 | $13.86 | 33434 |
| 2023-05-03 | 18.56 | $14.09 | 25903 |
| 2023-05-02 | 18.68 | $14.00 | 39623 |
| 2023-05-01 | 19.05 | $14.31 | 40224 |
| 2023-04-28 | 19.06 | $14.24 | 26746 |
| 2023-04-27 | 19.15 | $14.15 | 37000 |
| 2023-04-26 | 19.37 | $14.17 | 73500 |
| 2023-04-25 | 19.34 | $14.21 | 38209 |
| 2023-04-24 | 19.26 | $14.42 | 19240 |
| 2023-04-21 | 18.90 | $14.24 | 12143 |
| 2023-04-20 | 18.73 | $14.12 | 29800 |
| 2023-04-19 | 18.57 | $14.24 | 192700 |
| 2023-04-18 | 18.41 | $13.83 | 26907 |
| 2023-04-17 | 18.54 | $13.56 | 63323 |
| 2023-04-14 | 18.98 | $14.69 | 14829 |
| 2023-04-13 | 18.19 | $13.99 | 407900 |
| 2023-04-12 | 17.95 | $13.74 | 605218 |
| 2023-04-11 | 17.94 | $13.64 | 612100 |
| 2023-04-10 | 18.04 | $13.55 | 26900 |
| 2023-04-06 | 18.16 | $13.62 | 700318 |
| 2023-04-05 | 18.41 | $13.26 | 37724 |
| 2023-04-04 | 19.03 | $13.48 | 23343 |
| 2023-04-03 | 19.30 | $13.58 | 17037 |
| 2023-03-31 | 19.58 | $13.58 | 13700 |
| 2023-03-30 | 19.78 | $13.33 | 35200 |
| 2023-03-29 | 20.29 | $13.29 | 92600 |
| 2023-03-28 | 20.96 | $13.20 | 44043 |
| 2023-03-27 | 21.73 | $13.23 | 17300 |
| 2023-03-24 | 22.54 | $13.45 | 42100 |
| 2023-03-23 | 23.39 | $13.43 | 26000 |
| 2023-03-22 | 24.05 | $13.09 | 25000 |
| 2023-03-21 | 25.03 | $13.27 | 19300 |
| 2023-03-20 | 25.99 | $12.78 | 28110 |
| 2023-03-17 | 27.25 | $11.85 | 23600 |
| 2023-03-16 | 27.35 | $12.22 | 18000 |
| 2023-03-15 | 27.78 | $11.44 | 91009 |
| 2023-03-14 | 26.98 | $12.38 | 36300 |
| 2023-03-13 | 27.21 | $12.24 | 1.0M |
| 2023-03-10 | 27.35 | $12.79 | 93200 |
| 2023-03-09 | 28.71 | $13.18 | 22423 |
| 2023-03-08 | 29.25 | $13.16 | 17300 |
| 2023-03-07 | 30.01 | $13.16 | 29906 |
| 2023-03-06 | 30.75 | $13.40 | 48449 |
| 2023-03-03 | 30.75 | $13.37 | 48105 |
| 2023-03-02 | 30.91 | $13.20 | 250800 |
| 2023-03-01 | 31.37 | $13.26 | 55628 |
| 2023-02-28 | 31.69 | $13.19 | 33100 |
| 2023-02-27 | 32.02 | $13.32 | 20600 |
| 2023-02-24 | 32.08 | $13.18 | 15200 |
| 2023-02-23 | 32.42 | $13.21 | 16301 |
| 2023-02-22 | 32.73 | $13.04 | 33216 |
| 2023-02-21 | 33.15 | $13.07 | 46623 |
| 2023-02-17 | 33.54 | $13.29 | 31600 |
| 2023-02-16 | 33.79 | $13.30 | 22109 |
| 2023-02-15 | 33.72 | $13.27 | 26003 |
| 2023-02-14 | 33.79 | $13.26 | 21200 |
| 2023-02-13 | 33.79 | $13.29 | 25200 |
| 2023-02-10 | 33.79 | $13.17 | 15215 |
| 2023-02-09 | 33.88 | $13.24 | 21020 |
| 2023-02-08 | 33.70 | $13.25 | 39719 |
| 2023-02-07 | 33.71 | $13.42 | 60800 |
| 2023-02-06 | 33.72 | $13.19 | 33500 |
| 2023-02-03 | 33.77 | $13.63 | 19800 |
| 2023-02-02 | 32.94 | $13.45 | 22300 |
| 2023-02-01 | 32.25 | $13.21 | 57049 |
| 2023-01-31 | 31.84 | $12.74 | 16400 |
| 2023-01-30 | 32.00 | $12.70 | 19500 |
| 2023-01-27 | 31.81 | $12.95 | 29400 |
| 2023-01-26 | 31.14 | $12.93 | 20108 |
| 2023-01-25 | 30.49 | $12.65 | 102700 |
| 2023-01-24 | 30.13 | $12.57 | 33000 |
| 2023-01-23 | 29.86 | $12.53 | 37303 |
| 2023-01-20 | 29.67 | $12.61 | 32900 |
| 2023-01-19 | 29.31 | $12.54 | 46300 |
| 2023-01-18 | 28.99 | $12.63 | 76500 |
| 2023-01-17 | 28.25 | $12.58 | 36000 |
| 2023-01-13 | 27.67 | $12.42 | 32900 |
| 2023-01-12 | 27.37 | $12.43 | 25815 |
| 2023-01-11 | 27.05 | $12.34 | 46938 |
| 2023-01-10 | 26.86 | $12.32 | 57000 |
| 2023-01-09 | 26.69 | $12.27 | 37600 |
| 2023-01-06 | 26.34 | $12.18 | 48400 |
| 2023-01-05 | 26.32 | $12.09 | 25102 |
| 2023-01-04 | 26.08 | $12.15 | 33437 |
| 2023-01-03 | 25.79 | $11.79 | 51400 |
| 2022-12-30 | 26.07 | $11.56 | 16710 |
| 2022-12-29 | 26.62 | $11.71 | 34200 |
| 2022-12-28 | 26.91 | $11.48 | 28004 |
| 2022-12-27 | 27.44 | $11.58 | 19930 |
| 2022-12-23 | 27.82 | $11.48 | 28718 |
| 2022-12-22 | 28.44 | $11.41 | 44221 |
| 2022-12-21 | 29.10 | $11.54 | 37737 |
| 2022-12-20 | 29.44 | $11.39 | 33400 |
| 2022-12-19 | 30.03 | $11.36 | 47710 |
| 2022-12-16 | 30.66 | $11.30 | 30300 |
| 2022-12-15 | 31.43 | $11.49 | 16400 |
| 2022-12-14 | 31.83 | $11.72 | 39200 |
| 2022-12-13 | 31.86 | $11.74 | 43500 |
| 2022-12-12 | 31.70 | $11.44 | 28600 |
| 2022-12-09 | 32.20 | $11.54 | 31945 |
| 2022-12-08 | 32.22 | $11.51 | 39300 |
| 2022-12-07 | 32.23 | $11.47 | 21521 |
| 2022-12-06 | 32.25 | $11.53 | 75828 |
| 2022-12-05 | 32.01 | $11.62 | 39315 |
| 2022-12-02 | 31.54 | $11.76 | 54506 |
| 2022-12-01 | 30.79 | $11.70 | 27529 |
| 2022-11-30 | 30.00 | $11.45 | 54616 |
| 2022-11-29 | 29.49 | $11.30 | 137600 |
| 2022-11-28 | 29.10 | $11.20 | 41420 |
| 2022-11-25 | 28.70 | $11.51 | 27100 |
| 2022-11-23 | 27.80 | $11.38 | 42600 |
| 2022-11-22 | 26.94 | $11.35 | 61800 |
| 2022-11-21 | 26.08 | $11.12 | 29100 |
| 2022-11-18 | 25.35 | $10.97 | 40000 |
| 2022-11-17 | 24.74 | $11.03 | 43400 |
| 2022-11-16 | 24.00 | $10.98 | 31900 |
| 2022-11-15 | 23.16 | $11.24 | 91731 |
| 2022-11-14 | 21.89 | $11.35 | 28500 |
| 2022-11-11 | 20.25 | $11.43 | 74836 |
| 2022-11-10 | 18.52 | $10.79 | 89625 |
| 2022-11-09 | 17.23 | $10.24 | 302700 |
| 2022-11-08 | 16.32 | $10.23 | 79213 |
| 2022-11-07 | 15.44 | $10.03 | 91603 |
| 2022-11-04 | 14.74 | $9.91 | 50700 |
| 2022-11-03 | 14.22 | $9.50 | 58504 |
| 2022-11-02 | 14.26 | $9.60 | 70315 |
| 2022-11-01 | 13.96 | $9.63 | 84700 |
| 2022-10-31 | 13.61 | $9.53 | 46500 |
| 2022-10-28 | 13.66 | $9.62 | 29145 |
| 2022-10-27 | 13.68 | $9.60 | 116000 |
| 2022-10-26 | 13.61 | $9.56 | 123900 |
| 2022-10-25 | 13.57 | $9.36 | 279500 |
| 2022-10-24 | 13.96 | $9.03 | 90900 |
| 2022-10-21 | 14.51 | $9.01 | 72825 |
| 2022-10-20 | 14.93 | $8.85 | 142620 |
| 2022-10-19 | 15.52 | $8.89 | 155045 |
| 2022-10-18 | 16.07 | $8.97 | 276330 |
| 2022-10-17 | 16.74 | $8.80 | 312400 |
| 2022-10-14 | 17.14 | $8.45 | 358800 |
| 2022-10-13 | 17.30 | $8.59 | 465219 |
| 2022-10-12 | 17.29 | $8.31 | 294134 |
| 2022-10-11 | 16.69 | $8.29 | 382400 |
| 2022-10-10 | 16.06 | $8.48 | 162300 |
| 2022-10-07 | 15.55 | $8.71 | 117211 |
| 2022-10-06 | 15.39 | $8.78 | 88600 |
| 2022-10-05 | 15.32 | $9.06 | 103100 |
| 2022-10-04 | 15.52 | $9.36 | 259200 |
| 2022-10-03 | 15.92 | $8.82 | 87000 |
| 2022-09-30 | 15.38 | $8.65 | 230100 |
| 2022-09-29 | 14.60 | $8.65 | 237912 |
| 2022-09-28 | 13.67 | $9.07 | 140110 |
| 2022-09-27 | 13.04 | $8.96 | 159300 |
| 2022-09-26 | 12.53 | $8.99 | 115400 |
| 2022-09-23 | 11.79 | $9.15 | 95200 |
| 2022-09-22 | 11.21 | $9.56 | 81322 |
| 2022-09-21 | 11.07 | $9.74 | 79712 |
| 2022-09-20 | 11.47 | $9.90 | 86900 |
| 2022-09-19 | 12.05 | $10.05 | 146500 |
| 2022-09-16 | 12.66 | $10.01 | 57200 |
| 2022-09-15 | 12.97 | $10.02 | 57000 |
| 2022-09-14 | 13.18 | $9.97 | 21047 |
| 2022-09-13 | 13.63 | $9.91 | 46723 |
| 2022-09-12 | 14.10 | $10.32 | 78620 |
| 2022-09-09 | 13.86 | $10.11 | 35830 |
| 2022-09-08 | 13.98 | $9.83 | 78542 |
| 2022-09-07 | 14.55 | $9.69 | 96743 |
| 2022-09-06 | 15.03 | $9.49 | 83245 |
| 2022-09-02 | 15.48 | $9.53 | 116500 |
| 2022-09-01 | 16.07 | $9.52 | 155900 |
| 2022-08-31 | 16.06 | $9.59 | 695328 |
| 2022-08-30 | 16.39 | $9.64 | 569933 |
| 2022-08-29 | 16.78 | $9.82 | 64005 |
| 2022-08-26 | 17.48 | $9.73 | 37748 |
| 2022-08-25 | 18.22 | $10.02 | 63700 |
| 2022-08-24 | 19.07 | $9.82 | 68721 |
| 2022-08-23 | 19.94 | $9.90 | 53615 |
| 2022-08-22 | 20.97 | $9.86 | 45900 |
| 2022-08-19 | 21.99 | $10.03 | 35320 |
| 2022-08-18 | 22.90 | $10.18 | 66700 |
| 2022-08-17 | 23.56 | $10.30 | 57100 |
| 2022-08-16 | 24.22 | $10.73 | 37900 |
| 2022-08-15 | 23.83 | $10.80 | 39500 |
| 2022-08-12 | 23.28 | $11.00 | 23539 |
| 2022-08-11 | 22.22 | $10.85 | 36300 |
| 2022-08-10 | 21.12 | $10.81 | 37425 |
| 2022-08-09 | 20.13 | $10.40 | 116227 |
| 2022-08-08 | 19.48 | $10.39 | 66430 |
| 2022-08-05 | 18.73 | $10.41 | 57446 |
| 2022-08-04 | 17.93 | $10.57 | 68434 |
| 2022-08-03 | 16.82 | $10.38 | 71300 |
| 2022-08-02 | 15.94 | $10.18 | 110900 |
| 2022-08-01 | 15.09 | $10.26 | 73025 |
| 2022-07-29 | 14.20 | $10.28 | 40100 |
| 2022-07-28 | 13.47 | $10.06 | 83000 |
| 2022-07-27 | 12.92 | $10.00 | 59500 |
| 2022-07-26 | 12.46 | $9.83 | 73500 |
| 2022-07-25 | 12.09 | $9.56 | 163600 |
| 2022-07-22 | 11.95 | $9.31 | 58702 |
| 2022-07-21 | 12.17 | $9.37 | 70247 |
| 2022-07-20 | 12.51 | $9.14 | 147909 |
| 2022-07-19 | 13.15 | $9.26 | 217816 |
| 2022-07-18 | 13.71 | $8.91 | 100000 |
| 2022-07-15 | 14.31 | $8.81 | 106100 |
| 2022-07-14 | 14.44 | $8.64 | 110104 |
| 2022-07-13 | 14.31 | $8.86 | 97800 |
| 2022-07-12 | 14.49 | $8.92 | 207100 |
| 2022-07-11 | 14.73 | $8.74 | 260200 |
| 2022-07-08 | 14.62 | $8.98 | 124720 |
| 2022-07-07 | 14.68 | $8.79 | 172712 |
| 2022-07-06 | 14.42 | $8.66 | 226519 |
| 2022-07-05 | 13.92 | $8.91 | 120320 |
| 2022-07-01 | 13.55 | $9.16 | 116400 |
| 2022-06-30 | 13.46 | $9.19 | 64400 |
| 2022-06-29 | 13.37 | $9.27 | 84100 |
| 2022-06-28 | 13.67 | $9.46 | 147535 |
| 2022-06-27 | 14.21 | $9.51 | 146600 |
| 2022-06-24 | 14.69 | $9.44 | 141528 |
| 2022-06-23 | 15.00 | $8.96 | 142700 |
| 2022-06-22 | 14.53 | $9.11 | 236400 |
| 2022-06-21 | 14.16 | $9.21 | 138040 |
| 2022-06-17 | 14.07 | $9.23 | 96000 |
| 2022-06-16 | 13.96 | $9.18 | 141300 |
| 2022-06-15 | 13.60 | $9.53 | 199930 |
| 2022-06-14 | 13.44 | $9.12 | 158800 |
| 2022-06-13 | 12.77 | $8.98 | 146500 |
| 2022-06-10 | 11.84 | $9.71 | 61800 |
| 2022-06-09 | 11.65 | $9.93 | 42628 |
| 2022-06-08 | 11.81 | $10.07 | 63444 |
| 2022-06-07 | 12.25 | $10.44 | 261444 |
| 2022-06-06 | 12.67 | $10.31 | 74240 |
| 2022-06-03 | 13.11 | $10.29 | 42606 |
| 2022-06-02 | 13.77 | $10.42 | 112504 |
| 2022-06-01 | 14.49 | $10.19 | 125146 |
| 2022-05-31 | 15.06 | $10.24 | 119300 |
| 2022-05-27 | 15.80 | $10.29 | 47415 |
| 2022-05-26 | 16.51 | $10.13 | 70031 |
| 2022-05-25 | 16.97 | $9.89 | 166100 |
| 2022-05-24 | 17.72 | $9.91 | 207000 |
| 2022-05-23 | 18.50 | $9.81 | 608900 |
| 2022-05-20 | 19.14 | $9.38 | 71536 |
| 2022-05-19 | 19.30 | $9.42 | 109308 |
| 2022-05-18 | 19.44 | $9.84 | 57138 |
| 2022-05-17 | 20.11 | $9.85 | 156900 |
| 2022-05-16 | 20.94 | $9.40 | 111800 |
| 2022-05-13 | 21.16 | $9.39 | 161800 |
| 2022-05-12 | 21.35 | $9.07 | 122800 |
| 2022-05-11 | 21.07 | $9.16 | 181700 |
| 2022-05-10 | 20.96 | $9.10 | 269934 |
| 2022-05-09 | 20.67 | $9.10 | 266700 |
| 2022-05-06 | 20.42 | $9.49 | 132439 |
| 2022-05-05 | 20.48 | $9.51 | 143329 |
| 2022-05-04 | 20.56 | $9.76 | 75000 |
| 2022-05-03 | 20.75 | $9.55 | 239000 |
| 2022-05-02 | 20.79 | $9.43 | 190200 |
| 2022-04-29 | 20.49 | $9.52 | 105649 |
| 2022-04-28 | 20.38 | $9.49 | 167035 |
| 2022-04-27 | 19.88 | $9.34 | 168226 |
| 2022-04-26 | 19.16 | $9.43 | 277000 |
| 2022-04-25 | 18.55 | $9.70 | 146817 |
| 2022-04-22 | 17.77 | $9.80 | 77349 |
| 2022-04-21 | 17.15 | $10.06 | 102337 |
| 2022-04-20 | 16.75 | $10.32 | 72737 |
| 2022-04-19 | 16.54 | $10.28 | 154100 |
| 2022-04-18 | 16.15 | $10.49 | 66900 |
| 2022-04-14 | 15.87 | $11.00 | 48946 |
| 2022-04-13 | 16.10 | $10.90 | 77940 |
| 2022-04-12 | 15.83 | $11.00 | 274646 |
| 2022-04-11 | 15.64 | $11.17 | 711800 |
| 2022-04-08 | 15.67 | $11.10 | 65413 |
| 2022-04-07 | 15.63 | $11.09 | 62800 |
| 2022-04-06 | 15.58 | $10.96 | 57700 |
| 2022-04-05 | 15.41 | $11.37 | 66133 |
| 2022-04-04 | 15.66 | $11.83 | 55400 |
| 2022-04-01 | 16.43 | $11.69 | 61532 |
| 2022-03-31 | 17.03 | $11.51 | 68521 |
| 2022-03-30 | 17.66 | $11.73 | 46337 |
| 2022-03-29 | 18.52 | $11.84 | 127100 |
| 2022-03-28 | 19.49 | $11.20 | 88100 |
| 2022-03-25 | 19.85 | $11.26 | 48741 |
| 2022-03-24 | 20.31 | $11.30 | 39925 |
| 2022-03-23 | 20.80 | $11.29 | 72530 |
| 2022-03-22 | 21.41 | $11.51 | 223100 |
| 2022-03-21 | 22.28 | $11.37 | 57900 |
| 2022-03-18 | 23.01 | $11.37 | 63400 |
| 2022-03-17 | 23.77 | $11.15 | 81700 |
| 2022-03-16 | 24.46 | $11.09 | 64600 |
| 2022-03-15 | 25.14 | $10.45 | 329432 |
| 2022-03-14 | 25.10 | $10.53 | 185008 |
| 2022-03-11 | 25.18 | $10.35 | 116100 |
| 2022-03-10 | 24.86 | $10.22 | 259000 |
| 2022-03-09 | 24.15 | $10.49 | 304000 |
| 2022-03-08 | 23.55 | $9.89 | 193500 |
| 2022-03-07 | 22.24 | $9.57 | 122600 |
| 2022-03-04 | 20.58 | $10.21 | 97928 |
| 2022-03-03 | 19.19 | $11.08 | 139913 |
| 2022-03-02 | 18.23 | $11.27 | 108600 |
| 2022-03-01 | 17.36 | $11.15 | 186700 |
| 2022-02-28 | 16.45 | $11.57 | 113343 |
| 2022-02-25 | 15.79 | $11.95 | 100625 |
| 2022-02-24 | 15.35 | $11.60 | 142034 |
| 2022-02-23 | 14.35 | $11.94 | 92000 |
| 2022-02-22 | 14.01 | $12.01 | 110400 |
| 2022-02-18 | 13.61 | $12.61 | 127627 |
| 2022-02-17 | 13.88 | $12.63 | 290300 |
| 2022-02-16 | 14.28 | $12.93 | 53100 |
| 2022-02-15 | 14.83 | $12.75 | 54924 |
| 2022-02-14 | 15.18 | $12.53 | 78701 |
| 2022-02-11 | 15.29 | $12.84 | 77538 |
| 2022-02-10 | 15.82 | $13.04 | 50400 |
| 2022-02-09 | 16.58 | $13.04 | 620000 |
| 2022-02-08 | 17.32 | $12.59 | 1.7M |
| 2022-02-07 | 17.34 | $12.29 | 822449 |
| 2022-02-04 | 16.89 | $12.14 | 1.3M |
| 2022-02-03 | 16.12 | $11.96 | 768100 |
| 2022-02-02 | 15.19 | $12.31 | 591000 |
| 2022-02-01 | 14.38 | $13.01 | 890539 |
| 2022-01-31 | 14.47 | $12.95 | 1.2M |
| 2022-01-28 | 14.54 | $12.91 | 100612 |
| 2022-01-27 | 14.45 | $12.92 | 796800 |
| 2022-01-26 | 14.56 | $13.03 | 102700 |
| 2022-01-25 | 14.76 | $12.95 | 64511 |
| 2022-01-24 | 14.52 | $13.02 | 99200 |
| 2022-01-21 | 14.27 | $13.59 | 46423 |
| 2022-01-20 | 14.60 | $13.79 | 106413 |
| 2022-01-19 | 14.55 | $13.71 | 76746 |
| 2022-01-18 | 14.75 | $13.76 | 69900 |
| 2022-01-14 | 15.02 | $13.77 | 28032 |
| 2022-01-13 | 15.20 | $13.86 | 52700 |
| 2022-01-12 | 15.00 | $13.68 | 45000 |
| 2022-01-11 | 15.18 | $13.53 | 30600 |
| 2022-01-10 | 15.75 | $13.43 | 86017 |
| 2022-01-07 | 16.43 | $13.82 | 41406 |
| 2022-01-06 | 16.44 | $13.64 | 44524 |
| 2022-01-05 | 16.80 | $13.33 | 88928 |
| 2022-01-04 | 17.42 | $13.43 | 41529 |
| 2022-01-03 | 17.98 | $13.32 | 43836 |
| 2021-12-31 | 18.82 | $13.32 | 24611 |
| 2021-12-30 | 19.72 | $13.32 | 27907 |
| 2021-12-29 | 20.55 | $13.40 | 49312 |
| 2021-12-28 | 21.36 | $13.36 | 48800 |
| 2021-12-27 | 22.24 | $13.29 | 50600 |
| 2021-12-23 | 23.30 | $13.20 | 97600 |
| 2021-12-22 | 24.49 | $12.97 | 99320 |
| 2021-12-21 | 25.35 | $12.88 | 122100 |
| 2021-12-20 | 26.06 | $12.52 | 117205 |
| 2021-12-17 | 26.28 | $12.68 | 54925 |
| 2021-12-16 | 26.75 | $12.89 | 84125 |
| 2021-12-15 | 27.58 | $12.57 | 535100 |
| 2021-12-14 | 27.69 | $12.65 | 188600 |
| 2021-12-13 | 27.97 | $12.60 | 65141 |
| 2021-12-10 | 28.19 | $12.83 | 98336 |
| 2021-12-09 | 28.69 | $12.86 | 99500 |
| 2021-12-08 | 29.30 | $13.09 | 39300 |
| 2021-12-07 | 30.26 | $12.89 | 142901 |
| 2021-12-06 | 31.11 | $12.80 | 117100 |
| 2021-12-03 | 31.63 | $12.55 | 64700 |
| 2021-12-02 | 31.89 | $12.76 | 111100 |
| 2021-12-01 | 32.26 | $12.47 | 138040 |
| 2021-11-30 | 32.56 | $12.38 | 244100 |
| 2021-11-29 | 32.27 | $12.39 | 126000 |
| 2021-11-26 | 32.02 | $12.35 | 60923 |
| 2021-11-24 | 31.82 | $12.77 | 59344 |
| 2021-11-23 | 31.79 | $12.65 | 96301 |
| 2021-11-22 | 31.85 | $12.72 | 732200 |
| 2021-11-19 | 31.99 | $13.42 | 66741 |
| 2021-11-18 | 33.06 | $13.83 | 91900 |
| 2021-11-17 | 34.68 | $14.27 | 66311 |
| 2021-11-16 | 35.34 | $14.24 | 74800 |
| 2021-11-15 | 36.03 | $14.33 | 44900 |
| 2021-11-12 | 36.53 | $14.37 | 22600 |
| 2021-11-11 | 37.21 | $14.25 | 66100 |
| 2021-11-10 | 38.10 | $14.29 | 55000 |
| 2021-11-09 | 38.84 | $14.33 | 32726 |
| 2021-11-08 | 39.61 | $14.33 | 44300 |
| 2021-11-05 | 40.29 | $14.29 | 46300 |
| 2021-11-04 | 41.20 | $14.36 | 92000 |
| 2021-11-03 | 41.97 | $14.73 | 74300 |
| 2021-11-02 | 41.89 | $14.56 | 51400 |
| 2021-11-01 | 41.91 | $14.66 | 45135 |
| 2021-10-29 | 41.84 | $14.42 | 44632 |
| 2021-10-28 | 41.91 | $14.44 | 23700 |
| 2021-10-27 | 42.08 | $14.47 | 50308 |
| 2021-10-26 | 41.75 | $14.51 | 56400 |
| 2021-10-25 | 41.41 | $14.28 | 32900 |
| 2021-10-22 | 41.31 | $14.25 | 37648 |
| 2021-10-21 | 41.21 | $14.28 | 34900 |
| 2021-10-20 | 41.11 | $14.14 | 44945 |
| 2021-10-19 | 41.11 | $14.01 | 36100 |
| 2021-10-18 | 41.25 | $13.92 | 37412 |
| 2021-10-15 | 41.46 | $14.05 | 68549 |
| 2021-10-14 | 41.53 | $13.97 | 46814 |
| 2021-10-13 | 41.67 | $13.57 | 38000 |
| 2021-10-12 | 42.21 | $13.43 | 25800 |
| 2021-10-11 | 42.92 | $13.43 | 46200 |
| 2021-10-08 | 43.63 | $13.59 | 25943 |
| 2021-10-07 | 44.10 | $13.50 | 71714 |
| 2021-10-06 | 44.68 | $13.20 | 35000 |
| 2021-10-05 | 45.66 | $13.31 | 58200 |
| 2021-10-04 | 46.38 | $13.09 | 27912 |
| 2021-10-01 | 47.20 | $13.29 | 48200 |
| 2021-09-30 | 47.95 | $13.25 | 63900 |
| 2021-09-29 | 48.57 | $13.34 | 41637 |
| 2021-09-28 | 49.10 | $13.29 | 46700 |
| 2021-09-27 | 49.65 | $13.35 | 32600 |
| 2021-09-24 | 50.30 | $13.10 | 33818 |
| 2021-09-23 | 51.21 | $13.11 | 42603 |
| 2021-09-22 | 52.13 | $12.96 | 51806 |
| 2021-09-21 | 53.13 | $12.77 | 104300 |
| 2021-09-20 | 54.45 | $12.69 | 64500 |
| 2021-09-17 | 55.84 | $13.40 | 38625 |
| 2021-09-16 | 56.15 | $13.67 | 72600 |
| 2021-09-15 | 55.94 | $13.71 | 29300 |
| 2021-09-14 | 55.72 | $13.67 | 36936 |
| 2021-09-13 | 55.43 | $13.70 | 33000 |
| 2021-09-10 | 55.12 | $13.66 | 38022 |
| 2021-09-09 | 54.79 | $13.71 | 44300 |
| 2021-09-08 | 54.42 | $13.60 | 77536 |
| 2021-09-07 | 54.08 | $13.77 | 48324 |
| 2021-09-03 | 53.43 | $13.71 | 44323 |
| 2021-09-02 | 52.78 | $13.87 | 97900 |
| 2021-09-01 | 51.86 | $13.92 | 137217 |
| 2021-08-31 | 50.89 | $13.62 | 56600 |
| 2021-08-30 | 49.95 | $13.67 | 52800 |
| 2021-08-27 | 48.82 | $13.89 | 33048 |
| 2021-08-26 | 47.60 | $13.69 | 32422 |
| 2021-08-25 | 46.34 | $13.82 | 21400 |
| 2021-08-24 | 45.01 | $13.64 | 59800 |
| 2021-08-23 | 43.65 | $13.70 | 16900 |
| 2021-08-20 | 42.11 | $13.61 | 60305 |
| 2021-08-19 | 40.50 | $13.58 | 72137 |
| 2021-08-18 | 38.76 | $13.79 | 62836 |
| 2021-08-17 | 36.67 | $13.65 | 37400 |
| 2021-08-16 | 34.47 | $13.75 | 131607 |
| 2021-08-13 | 32.13 | $13.79 | 137000 |
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