Is Telenor ASA (TELNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Telenor ASA (TELNY) research center and poll results.
OTC : TELNY
Telenor ASA
$13.78 USD
$0.48 (3.61%)
- Volume
- 125.26K
- Average Volume
- 65.99K
- Market Capitalization
- $18.8B
- P/E Ratio
- 13.11
- Dividend Yield
- 7.14%
- Price Target
- Year High
- $18.92
- Year Low
- $12.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $1.57
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.58
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.90
Average
13.27
Maximum
18.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.58 | $13.78 | 365100 |
| 2026-07-16 | 14.64 | $13.30 | 125700 |
| 2026-07-15 | 14.76 | $14.96 | 126841 |
| 2026-07-14 | 14.80 | $15.19 | 55300 |
| 2026-07-13 | 14.84 | $14.95 | 88100 |
| 2026-07-10 | 14.88 | $14.80 | 55211 |
| 2026-07-09 | 14.93 | $14.91 | 82100 |
| 2026-07-08 | 14.97 | $14.75 | 42513 |
| 2026-07-07 | 15.02 | $14.68 | 116729 |
| 2026-07-06 | 15.07 | $14.52 | 138100 |
| 2026-07-02 | 15.15 | $14.41 | 81534 |
| 2026-07-01 | 15.24 | $14.18 | 38700 |
| 2026-06-30 | 15.34 | $14.40 | 76720 |
| 2026-06-29 | 15.44 | $14.48 | 127400 |
| 2026-06-26 | 15.53 | $14.63 | 57529 |
| 2026-06-25 | 15.62 | $14.55 | 70700 |
| 2026-06-24 | 15.72 | $14.57 | 52100 |
| 2026-06-23 | 15.81 | $14.71 | 121900 |
| 2026-06-22 | 15.90 | $14.90 | 133800 |
| 2026-06-18 | 16.02 | $14.99 | 52700 |
| 2026-06-17 | 16.16 | $15.01 | 55225 |
| 2026-06-16 | 16.29 | $15.70 | 39200 |
| 2026-06-15 | 16.38 | $15.74 | 75400 |
| 2026-06-12 | 16.45 | $15.97 | 21746 |
| 2026-06-11 | 16.50 | $15.74 | 38002 |
| 2026-06-10 | 16.57 | $15.68 | 24400 |
| 2026-06-09 | 16.64 | $15.76 | 56029 |
| 2026-06-08 | 16.70 | $15.78 | 69900 |
| 2026-06-05 | 16.74 | $15.64 | 140900 |
| 2026-06-04 | 16.79 | $16.10 | 44808 |
| 2026-06-03 | 16.81 | $16.22 | 27603 |
| 2026-06-02 | 16.82 | $16.26 | 58500 |
| 2026-06-01 | 16.83 | $16.31 | 213500 |
| 2026-05-29 | 16.83 | $16.34 | 68227 |
| 2026-05-28 | 16.83 | $16.43 | 114600 |
| 2026-05-27 | 16.81 | $16.49 | 25746 |
| 2026-05-26 | 16.81 | $16.41 | 32700 |
| 2026-05-22 | 16.86 | $16.57 | 30205 |
| 2026-05-21 | 16.90 | $17.17 | 24847 |
| 2026-05-20 | 16.92 | $17.92 | 18800 |
| 2026-05-19 | 16.90 | $17.63 | 27300 |
| 2026-05-18 | 16.89 | $17.45 | 29800 |
| 2026-05-15 | 16.89 | $17.11 | 17420 |
| 2026-05-14 | 16.88 | $17.07 | 43400 |
| 2026-05-13 | 16.89 | $17.14 | 16100 |
| 2026-05-12 | 16.89 | $17.05 | 47000 |
| 2026-05-11 | 16.90 | $16.84 | 35126 |
| 2026-05-08 | 16.94 | $16.68 | 24300 |
| 2026-05-07 | 16.99 | $16.53 | 30300 |
| 2026-05-06 | 17.07 | $16.53 | 18446 |
| 2026-05-05 | 17.13 | $16.44 | 20729 |
| 2026-05-04 | 17.20 | $16.51 | 53503 |
| 2026-05-01 | 17.23 | $16.37 | 15100 |
| 2026-04-30 | 17.28 | $16.34 | 40517 |
| 2026-04-29 | 17.35 | $16.02 | 24725 |
| 2026-04-28 | 17.43 | $16.35 | 58600 |
| 2026-04-27 | 17.47 | $17.39 | 22806 |
| 2026-04-24 | 17.44 | $17.53 | 34443 |
| 2026-04-23 | 17.42 | $17.47 | 272700 |
| 2026-04-22 | 17.40 | $17.55 | 30500 |
| 2026-04-21 | 17.37 | $17.35 | 17343 |
| 2026-04-20 | 17.36 | $17.43 | 22700 |
| 2026-04-17 | 17.35 | $17.03 | 22906 |
| 2026-04-16 | 17.40 | $17.23 | 27200 |
| 2026-04-15 | 17.42 | $17.17 | 13629 |
| 2026-04-14 | 17.46 | $17.25 | 17600 |
| 2026-04-13 | 17.49 | $17.69 | 21733 |
| 2026-04-10 | 17.48 | $17.68 | 20047 |
| 2026-04-09 | 17.48 | $17.97 | 17800 |
| 2026-04-08 | 17.47 | $17.92 | 13241 |
| 2026-04-07 | 17.45 | $17.65 | 22300 |
| 2026-04-06 | 17.45 | $17.25 | 22222 |
| 2026-04-02 | 17.48 | $17.42 | 43900 |
| 2026-04-01 | 17.49 | $17.56 | 19844 |
| 2026-03-31 | 17.51 | $17.62 | 13113 |
| 2026-03-30 | 17.51 | $17.14 | 33500 |
| 2026-03-27 | 17.57 | $16.95 | 22500 |
| 2026-03-26 | 17.65 | $16.98 | 15549 |
| 2026-03-25 | 17.71 | $17.08 | 15900 |
| 2026-03-24 | 17.76 | $17.09 | 18000 |
| 2026-03-23 | 17.82 | $17.11 | 55800 |
| 2026-03-20 | 17.87 | $17.28 | 27200 |
| 2026-03-19 | 17.92 | $17.89 | 12909 |
| 2026-03-18 | 17.95 | $17.64 | 13800 |
| 2026-03-17 | 18.00 | $17.99 | 17739 |
| 2026-03-16 | 18.03 | $17.83 | 26500 |
| 2026-03-13 | 18.07 | $17.61 | 20126 |
| 2026-03-12 | 18.12 | $17.63 | 43600 |
| 2026-03-11 | 18.18 | $17.69 | 17843 |
| 2026-03-10 | 18.21 | $17.61 | 29042 |
| 2026-03-09 | 18.24 | $17.64 | 15519 |
| 2026-03-06 | 18.25 | $17.74 | 20800 |
| 2026-03-05 | 18.20 | $17.64 | 24000 |
| 2026-03-04 | 18.14 | $18.00 | 32430 |
| 2026-03-03 | 18.06 | $17.73 | 85600 |
| 2026-03-02 | 18.03 | $18.23 | 12902 |
| 2026-02-27 | 17.97 | $18.57 | 22642 |
| 2026-02-26 | 17.88 | $18.10 | 18900 |
| 2026-02-25 | 17.81 | $18.10 | 11833 |
| 2026-02-24 | 17.72 | $18.31 | 16800 |
| 2026-02-23 | 17.61 | $18.26 | 16506 |
| 2026-02-20 | 17.49 | $18.26 | 9900 |
| 2026-02-19 | 17.37 | $18.42 | 35800 |
| 2026-02-18 | 17.18 | $18.57 | 39512 |
| 2026-02-17 | 16.98 | $18.58 | 187823 |
| 2026-02-13 | 16.76 | $18.77 | 97409 |
| 2026-02-12 | 16.53 | $18.64 | 189600 |
| 2026-02-11 | 16.32 | $18.71 | 140900 |
| 2026-02-10 | 16.09 | $18.23 | 42100 |
| 2026-02-09 | 15.89 | $18.26 | 17722 |
| 2026-02-06 | 15.69 | $17.92 | 18535 |
| 2026-02-05 | 15.52 | $16.67 | 20048 |
| 2026-02-04 | 15.40 | $16.54 | 12400 |
| 2026-02-03 | 15.29 | $16.37 | 14000 |
| 2026-02-02 | 15.20 | $17.15 | 10010 |
| 2026-01-30 | 15.07 | $16.88 | 20018 |
| 2026-01-29 | 14.95 | $16.90 | 33000 |
| 2026-01-28 | 14.84 | $16.56 | 21915 |
| 2026-01-27 | 14.74 | $16.43 | 17708 |
| 2026-01-26 | 14.64 | $16.04 | 14300 |
| 2026-01-23 | 14.56 | $15.84 | 30021 |
| 2026-01-22 | 14.48 | $15.86 | 21100 |
| 2026-01-21 | 14.41 | $14.67 | 47437 |
| 2026-01-20 | 14.38 | $14.60 | 36900 |
| 2026-01-16 | 14.36 | $14.22 | 59422 |
| 2026-01-15 | 14.36 | $14.13 | 20200 |
| 2026-01-14 | 14.37 | $14.40 | 13700 |
| 2026-01-13 | 14.36 | $14.11 | 32809 |
| 2026-01-12 | 14.36 | $14.27 | 20900 |
| 2026-01-09 | 14.37 | $14.31 | 21100 |
| 2026-01-08 | 14.36 | $14.50 | 23200 |
| 2026-01-07 | 14.34 | $14.25 | 13343 |
| 2026-01-06 | 14.34 | $14.40 | 19347 |
| 2026-01-05 | 14.34 | $14.47 | 28731 |
| 2026-01-02 | 14.33 | $14.52 | 15600 |
| 2025-12-31 | 14.31 | $14.61 | 4800 |
| 2025-12-30 | 14.30 | $14.59 | 21730 |
| 2025-12-29 | 14.29 | $14.58 | 31700 |
| 2025-12-26 | 14.28 | $14.39 | 24200 |
| 2025-12-24 | 14.28 | $14.43 | 5037 |
| 2025-12-23 | 14.28 | $14.38 | 59400 |
| 2025-12-22 | 14.28 | $14.32 | 43319 |
| 2025-12-19 | 14.27 | $14.07 | 28100 |
| 2025-12-18 | 14.26 | $14.25 | 31827 |
| 2025-12-17 | 14.24 | $14.27 | 14300 |
| 2025-12-16 | 14.24 | $14.21 | 20300 |
| 2025-12-15 | 14.24 | $14.22 | 88200 |
| 2025-12-12 | 14.25 | $14.25 | 14500 |
| 2025-12-11 | 14.26 | $14.29 | 69445 |
| 2025-12-10 | 14.27 | $14.22 | 17208 |
| 2025-12-09 | 14.29 | $14.12 | 39800 |
| 2025-12-08 | 14.32 | $14.27 | 23507 |
| 2025-12-05 | 14.34 | $14.28 | 28500 |
| 2025-12-04 | 14.37 | $14.27 | 23600 |
| 2025-12-03 | 14.38 | $14.24 | 29536 |
| 2025-12-02 | 14.39 | $14.33 | 115042 |
| 2025-12-01 | 14.42 | $14.33 | 53414 |
| 2025-11-28 | 14.45 | $14.39 | 13630 |
| 2025-11-26 | 14.48 | $14.51 | 24500 |
| 2025-11-25 | 14.52 | $14.47 | 44300 |
| 2025-11-24 | 14.63 | $14.22 | 58000 |
| 2025-11-21 | 14.74 | $14.12 | 38000 |
| 2025-11-20 | 14.85 | $14.03 | 75800 |
| 2025-11-19 | 14.98 | $13.83 | 49700 |
| 2025-11-18 | 15.10 | $14.18 | 30100 |
| 2025-11-17 | 15.22 | $14.28 | 42509 |
| 2025-11-14 | 15.33 | $14.36 | 17600 |
| 2025-11-13 | 15.44 | $14.50 | 33040 |
| 2025-11-12 | 15.55 | $14.49 | 111900 |
| 2025-11-11 | 15.67 | $14.63 | 20347 |
| 2025-11-10 | 15.76 | $14.76 | 47329 |
| 2025-11-07 | 15.84 | $14.66 | 21300 |
| 2025-11-06 | 15.93 | $14.78 | 45440 |
| 2025-11-05 | 16.00 | $14.53 | 26708 |
| 2025-11-04 | 16.09 | $14.48 | 46600 |
| 2025-11-03 | 16.20 | $14.85 | 102035 |
| 2025-10-31 | 16.28 | $14.93 | 24800 |
| 2025-10-30 | 16.37 | $15.05 | 34300 |
| 2025-10-29 | 16.43 | $15.30 | 23400 |
| 2025-10-28 | 16.50 | $16.52 | 8100 |
| 2025-10-27 | 16.51 | $16.59 | 8600 |
| 2025-10-24 | 16.50 | $16.34 | 8120 |
| 2025-10-23 | 16.51 | $16.58 | 6435 |
| 2025-10-22 | 16.49 | $16.28 | 9839 |
| 2025-10-21 | 16.50 | $16.48 | 22324 |
| 2025-10-20 | 16.50 | $16.52 | 13200 |
| 2025-10-17 | 16.49 | $16.50 | 14400 |
| 2025-10-16 | 16.50 | $16.78 | 13000 |
| 2025-10-15 | 16.50 | $16.84 | 14608 |
| 2025-10-14 | 16.50 | $16.51 | 10100 |
| 2025-10-13 | 16.54 | $16.33 | 17544 |
| 2025-10-10 | 16.58 | $16.41 | 12200 |
| 2025-10-09 | 16.63 | $16.20 | 26747 |
| 2025-10-08 | 16.68 | $16.34 | 10100 |
| 2025-10-07 | 16.71 | $16.55 | 18226 |
| 2025-10-06 | 16.73 | $16.58 | 8400 |
| 2025-10-03 | 16.74 | $16.60 | 7800 |
| 2025-10-02 | 16.74 | $16.41 | 8406 |
| 2025-10-01 | 16.76 | $16.70 | 24703 |
| 2025-09-30 | 16.76 | $16.60 | 11700 |
| 2025-09-29 | 16.76 | $16.51 | 8800 |
| 2025-09-26 | 16.77 | $16.55 | 13301 |
| 2025-09-25 | 16.77 | $16.20 | 22421 |
| 2025-09-24 | 16.79 | $16.35 | 41343 |
| 2025-09-23 | 16.79 | $16.46 | 8644 |
| 2025-09-22 | 16.78 | $16.46 | 12514 |
| 2025-09-19 | 16.79 | $16.66 | 25330 |
| 2025-09-18 | 16.77 | $16.70 | 18900 |
| 2025-09-17 | 16.75 | $16.97 | 13500 |
| 2025-09-16 | 16.71 | $17.19 | 6718 |
| 2025-09-15 | 16.66 | $17.23 | 11100 |
| 2025-09-12 | 16.61 | $17.28 | 16800 |
| 2025-09-11 | 16.55 | $17.27 | 9622 |
| 2025-09-10 | 16.49 | $16.95 | 10000 |
| 2025-09-09 | 16.44 | $16.91 | 8200 |
| 2025-09-08 | 16.38 | $16.72 | 5100 |
| 2025-09-05 | 16.32 | $16.72 | 12000 |
| 2025-09-04 | 16.27 | $16.84 | 17800 |
| 2025-09-03 | 16.23 | $16.54 | 3700 |
| 2025-09-02 | 16.19 | $16.72 | 9400 |
| 2025-08-29 | 16.16 | $16.66 | 7500 |
| 2025-08-28 | 16.11 | $16.61 | 12912 |
| 2025-08-27 | 16.05 | $16.54 | 10300 |
| 2025-08-26 | 15.99 | $16.43 | 24500 |
| 2025-08-25 | 15.94 | $16.29 | 15790 |
| 2025-08-22 | 15.90 | $16.47 | 15800 |
| 2025-08-21 | 15.85 | $16.32 | 17320 |
| 2025-08-20 | 15.82 | $16.27 | 8848 |
| 2025-08-19 | 15.81 | $16.16 | 5130 |
| 2025-08-18 | 15.80 | $16.32 | 25400 |
| 2025-08-15 | 15.77 | $16.25 | 8200 |
| 2025-08-14 | 15.76 | $16.10 | 5900 |
| 2025-08-13 | 15.74 | $16.03 | 8500 |
| 2025-08-12 | 15.72 | $15.83 | 11700 |
| 2025-08-11 | 15.70 | $15.81 | 8300 |
| 2025-08-08 | 15.68 | $15.54 | 25640 |
| 2025-08-07 | 15.67 | $15.70 | 9100 |
| 2025-08-06 | 15.66 | $15.95 | 11947 |
| 2025-08-05 | 15.64 | $15.83 | 10300 |
| 2025-08-04 | 15.62 | $16.02 | 15644 |
| 2025-08-01 | 15.59 | $15.71 | 16322 |
| 2025-07-31 | 15.58 | $15.40 | 7108 |
| 2025-07-30 | 15.59 | $15.29 | 12638 |
| 2025-07-29 | 15.61 | $15.57 | 6607 |
| 2025-07-28 | 15.61 | $15.38 | 23633 |
| 2025-07-25 | 15.61 | $15.53 | 13915 |
| 2025-07-24 | 15.59 | $15.76 | 33100 |
| 2025-07-23 | 15.57 | $15.95 | 20709 |
| 2025-07-22 | 15.54 | $15.99 | 11300 |
| 2025-07-21 | 15.51 | $15.73 | 11236 |
| 2025-07-18 | 15.50 | $16.00 | 15308 |
| 2025-07-17 | 15.47 | $15.68 | 9200 |
| 2025-07-16 | 15.44 | $15.69 | 22800 |
| 2025-07-15 | 15.42 | $15.39 | 16100 |
| 2025-07-14 | 15.43 | $15.49 | 23035 |
| 2025-07-11 | 15.43 | $15.42 | 20500 |
| 2025-07-10 | 15.42 | $15.46 | 15440 |
| 2025-07-09 | 15.40 | $15.54 | 17517 |
| 2025-07-08 | 15.40 | $15.49 | 42200 |
| 2025-07-07 | 15.39 | $15.41 | 11800 |
| 2025-07-03 | 15.39 | $15.52 | 10100 |
| 2025-07-02 | 15.38 | $15.54 | 12612 |
| 2025-07-01 | 15.37 | $15.62 | 12423 |
| 2025-06-30 | 15.37 | $15.58 | 11500 |
| 2025-06-27 | 15.35 | $15.38 | 21326 |
| 2025-06-26 | 15.35 | $15.23 | 8900 |
| 2025-06-25 | 15.35 | $15.28 | 21949 |
| 2025-06-24 | 15.35 | $15.41 | 21800 |
| 2025-06-23 | 15.35 | $15.37 | 16812 |
| 2025-06-20 | 15.35 | $15.40 | 8105 |
| 2025-06-18 | 15.36 | $15.45 | 19100 |
| 2025-06-17 | 15.36 | $15.18 | 9336 |
| 2025-06-16 | 15.36 | $15.32 | 11342 |
| 2025-06-13 | 15.34 | $15.47 | 11500 |
| 2025-06-12 | 15.30 | $15.47 | 9247 |
| 2025-06-11 | 15.25 | $15.19 | 8800 |
| 2025-06-10 | 15.21 | $15.19 | 14030 |
| 2025-06-09 | 15.17 | $15.41 | 9800 |
| 2025-06-06 | 15.14 | $15.36 | 13700 |
| 2025-06-05 | 15.12 | $15.50 | 33611 |
| 2025-06-04 | 15.11 | $15.34 | 13320 |
| 2025-06-03 | 15.13 | $15.21 | 295800 |
| 2025-06-02 | 15.13 | $15.59 | 29170 |
| 2025-05-30 | 15.10 | $15.25 | 250211 |
| 2025-05-29 | 15.10 | $15.30 | 127300 |
| 2025-05-28 | 15.08 | $15.22 | 14800 |
| 2025-05-27 | 15.06 | $15.40 | 16200 |
| 2025-05-23 | 15.03 | $15.31 | 16617 |
| 2025-05-22 | 14.99 | $15.48 | 11110 |
| 2025-05-21 | 14.93 | $15.62 | 11500 |
| 2025-05-20 | 14.86 | $15.41 | 10910 |
| 2025-05-19 | 14.83 | $15.10 | 29100 |
| 2025-05-16 | 14.79 | $15.00 | 183942 |
| 2025-05-15 | 14.76 | $14.70 | 29546 |
| 2025-05-14 | 14.73 | $14.36 | 51900 |
| 2025-05-13 | 14.70 | $14.40 | 129704 |
| 2025-05-12 | 14.67 | $14.47 | 13700 |
| 2025-05-09 | 14.62 | $14.80 | 12700 |
| 2025-05-08 | 14.54 | $14.90 | 7400 |
| 2025-05-07 | 14.45 | $15.36 | 23744 |
| 2025-05-06 | 14.32 | $15.66 | 16400 |
| 2025-05-05 | 14.17 | $15.24 | 14202 |
| 2025-05-02 | 14.08 | $15.09 | 64708 |
| 2025-05-01 | 14.06 | $15.13 | 12811 |
| 2025-04-30 | 14.03 | $15.03 | 12509 |
| 2025-04-29 | 14.01 | $14.80 | 9628 |
| 2025-04-28 | 13.98 | $14.66 | 18428 |
| 2025-04-25 | 13.97 | $14.49 | 4900 |
| 2025-04-24 | 13.96 | $14.45 | 24718 |
| 2025-04-23 | 13.95 | $14.17 | 19015 |
| 2025-04-22 | 13.95 | $14.70 | 43200 |
| 2025-04-21 | 13.92 | $14.40 | 34500 |
| 2025-04-17 | 13.92 | $14.30 | 24800 |
| 2025-04-16 | 13.90 | $14.19 | 40233 |
| 2025-04-15 | 13.89 | $13.72 | 20300 |
| 2025-04-14 | 13.91 | $13.80 | 44900 |
| 2025-04-11 | 13.94 | $13.54 | 39800 |
| 2025-04-10 | 13.96 | $13.24 | 33600 |
| 2025-04-09 | 13.99 | $12.97 | 159100 |
| 2025-04-08 | 14.03 | $12.80 | 38000 |
| 2025-04-07 | 14.08 | $12.68 | 48100 |
| 2025-04-04 | 14.13 | $13.51 | 118600 |
| 2025-04-03 | 14.13 | $14.66 | 14900 |
| 2025-04-02 | 14.07 | $14.41 | 13500 |
| 2025-04-01 | 14.01 | $14.62 | 15738 |
| 2025-03-31 | 13.95 | $14.31 | 18613 |
| 2025-03-28 | 13.89 | $14.47 | 15107 |
| 2025-03-27 | 13.81 | $14.34 | 10600 |
| 2025-03-26 | 13.74 | $14.22 | 12034 |
| 2025-03-25 | 13.68 | $14.15 | 200000 |
| 2025-03-24 | 13.62 | $14.15 | 25300 |
| 2025-03-21 | 13.56 | $14.28 | 26300 |
| 2025-03-20 | 13.48 | $13.98 | 13100 |
| 2025-03-19 | 13.41 | $13.96 | 9821 |
| 2025-03-18 | 13.34 | $14.19 | 30647 |
| 2025-03-17 | 13.25 | $14.22 | 16400 |
| 2025-03-14 | 13.17 | $14.01 | 22300 |
| 2025-03-13 | 13.10 | $13.92 | 15700 |
| 2025-03-12 | 13.02 | $13.71 | 10838 |
| 2025-03-11 | 12.96 | $13.84 | 24800 |
| 2025-03-10 | 12.89 | $13.63 | 29229 |
| 2025-03-07 | 12.83 | $13.55 | 22700 |
| 2025-03-06 | 12.78 | $13.35 | 12600 |
| 2025-03-05 | 12.73 | $13.33 | 13649 |
| 2025-03-04 | 12.68 | $13.34 | 66000 |
| 2025-03-03 | 12.62 | $13.12 | 15125 |
| 2025-02-28 | 12.58 | $12.95 | 69832 |
| 2025-02-27 | 12.55 | $12.98 | 341100 |
| 2025-02-26 | 12.51 | $12.93 | 20800 |
| 2025-02-25 | 12.47 | $13.04 | 6538 |
| 2025-02-24 | 12.42 | $12.89 | 11937 |
| 2025-02-21 | 12.37 | $12.67 | 5500 |
| 2025-02-20 | 12.34 | $12.61 | 7500 |
| 2025-02-19 | 12.31 | $12.45 | 9700 |
| 2025-02-18 | 12.28 | $12.55 | 17700 |
| 2025-02-14 | 12.23 | $12.59 | 7900 |
| 2025-02-13 | 12.18 | $12.47 | 14538 |
| 2025-02-12 | 12.13 | $12.48 | 9200 |
| 2025-02-11 | 12.07 | $12.50 | 20400 |
| 2025-02-10 | 12.00 | $12.40 | 18200 |
| 2025-02-07 | 11.94 | $12.42 | 22320 |
| 2025-02-06 | 11.88 | $12.55 | 46400 |
| 2025-02-05 | 11.82 | $12.33 | 12500 |
| 2025-02-04 | 11.77 | $12.37 | 27500 |
| 2025-02-03 | 11.73 | $12.18 | 18700 |
| 2025-01-31 | 11.68 | $12.20 | 15200 |
| 2025-01-30 | 11.63 | $12.33 | 18500 |
| 2025-01-29 | 11.57 | $12.21 | 18600 |
| 2025-01-28 | 11.52 | $12.10 | 21800 |
| 2025-01-27 | 11.47 | $12.00 | 33448 |
| 2025-01-24 | 11.41 | $11.99 | 17615 |
| 2025-01-23 | 11.36 | $12.12 | 33822 |
| 2025-01-22 | 11.30 | $11.90 | 50100 |
| 2025-01-21 | 11.25 | $11.89 | 37400 |
| 2025-01-17 | 11.20 | $11.61 | 26404 |
| 2025-01-16 | 11.19 | $11.55 | 35800 |
| 2025-01-15 | 11.18 | $11.44 | 53139 |
| 2025-01-14 | 11.18 | $11.28 | 63640 |
| 2025-01-13 | 11.17 | $11.20 | 50900 |
| 2025-01-10 | 11.18 | $11.16 | 48400 |
| 2025-01-08 | 11.19 | $11.23 | 37100 |
| 2025-01-07 | 11.20 | $11.30 | 141547 |
| 2025-01-06 | 11.21 | $11.40 | 58000 |
| 2025-01-03 | 11.22 | $11.44 | 56400 |
| 2025-01-02 | 11.22 | $11.34 | 26848 |
| 2024-12-31 | 11.23 | $11.14 | 26509 |
| 2024-12-30 | 11.25 | $11.15 | 65900 |
| 2024-12-27 | 11.28 | $11.17 | 115309 |
| 2024-12-26 | 11.31 | $11.07 | 90618 |
| 2024-12-24 | 11.34 | $10.75 | 59000 |
| 2024-12-23 | 11.39 | $10.96 | 111700 |
| 2024-12-20 | 11.44 | $10.96 | 76300 |
| 2024-12-19 | 11.48 | $10.94 | 53400 |
| 2024-12-18 | 11.52 | $10.97 | 24100 |
| 2024-12-17 | 11.57 | $11.39 | 39932 |
| 2024-12-16 | 11.59 | $11.27 | 49200 |
| 2024-12-13 | 11.62 | $11.39 | 38000 |
| 2024-12-12 | 11.65 | $11.25 | 45935 |
| 2024-12-11 | 11.68 | $11.23 | 17849 |
| 2024-12-10 | 11.72 | $11.35 | 30628 |
| 2024-12-09 | 11.74 | $11.52 | 29800 |
| 2024-12-06 | 11.76 | $11.53 | 25331 |
| 2024-12-05 | 11.79 | $11.57 | 27636 |
| 2024-12-04 | 11.80 | $11.44 | 18500 |
| 2024-12-03 | 11.85 | $11.54 | 27000 |
| 2024-12-02 | 11.89 | $11.55 | 29900 |
| 2024-11-29 | 11.93 | $11.76 | 8745 |
| 2024-11-27 | 11.95 | $11.80 | 13300 |
| 2024-11-26 | 11.99 | $11.60 | 16400 |
| 2024-11-25 | 12.00 | $11.86 | 46705 |
| 2024-11-22 | 12.01 | $11.88 | 18947 |
| 2024-11-21 | 12.01 | $11.74 | 18200 |
| 2024-11-20 | 12.02 | $11.74 | 20600 |
| 2024-11-19 | 12.03 | $11.94 | 32900 |
| 2024-11-18 | 12.02 | $11.91 | 22004 |
| 2024-11-15 | 12.02 | $11.82 | 23400 |
| 2024-11-14 | 12.03 | $11.89 | 17800 |
| 2024-11-13 | 12.06 | $11.89 | 20437 |
| 2024-11-12 | 12.09 | $12.03 | 23300 |
| 2024-11-11 | 12.11 | $11.84 | 20909 |
| 2024-11-08 | 12.14 | $11.90 | 14600 |
| 2024-11-07 | 12.17 | $12.01 | 15400 |
| 2024-11-06 | 12.20 | $11.92 | 8100 |
| 2024-11-05 | 12.23 | $12.43 | 22648 |
| 2024-11-04 | 12.23 | $12.34 | 15800 |
| 2024-11-01 | 12.24 | $12.38 | 11100 |
| 2024-10-31 | 12.24 | $12.14 | 11303 |
| 2024-10-30 | 12.27 | $12.55 | 24800 |
| 2024-10-29 | 12.28 | $11.86 | 14100 |
| 2024-10-28 | 12.33 | $11.89 | 27600 |
| 2024-10-25 | 12.38 | $11.90 | 23329 |
| 2024-10-24 | 12.43 | $11.97 | 10900 |
| 2024-10-23 | 12.47 | $11.90 | 15142 |
| 2024-10-22 | 12.53 | $11.88 | 34316 |
| 2024-10-21 | 12.58 | $11.94 | 19900 |
| 2024-10-18 | 12.63 | $12.00 | 339400 |
| 2024-10-17 | 12.68 | $12.48 | 73639 |
| 2024-10-16 | 12.69 | $12.44 | 28533 |
| 2024-10-15 | 12.71 | $12.43 | 100537 |
| 2024-10-14 | 12.73 | $12.41 | 14900 |
| 2024-10-11 | 12.75 | $12.52 | 6400 |
| 2024-10-10 | 12.75 | $12.52 | 13700 |
| 2024-10-09 | 12.76 | $12.52 | 30700 |
| 2024-10-08 | 12.76 | $12.49 | 16927 |
| 2024-10-07 | 12.77 | $12.53 | 23800 |
| 2024-10-04 | 12.77 | $12.51 | 26724 |
| 2024-10-03 | 12.77 | $12.63 | 22000 |
| 2024-10-02 | 12.77 | $12.87 | 7718 |
| 2024-10-01 | 12.75 | $12.79 | 17409 |
| 2024-09-30 | 12.73 | $12.84 | 7009 |
| 2024-09-27 | 12.71 | $12.89 | 11618 |
| 2024-09-26 | 12.68 | $12.79 | 9949 |
| 2024-09-25 | 12.66 | $13.03 | 16226 |
| 2024-09-24 | 12.62 | $13.04 | 49724 |
| 2024-09-23 | 12.58 | $12.96 | 20100 |
| 2024-09-20 | 12.54 | $12.85 | 7400 |
| 2024-09-19 | 12.50 | $12.70 | 4728 |
| 2024-09-18 | 12.48 | $12.87 | 68631 |
| 2024-09-17 | 12.44 | $12.81 | 26113 |
| 2024-09-16 | 12.41 | $12.75 | 10200 |
| 2024-09-13 | 12.37 | $12.58 | 13100 |
| 2024-09-12 | 12.33 | $12.71 | 10036 |
| 2024-09-11 | 12.30 | $12.58 | 22700 |
| 2024-09-10 | 12.26 | $12.65 | 234723 |
| 2024-09-09 | 12.22 | $12.47 | 43100 |
| 2024-09-06 | 12.19 | $12.55 | 52837 |
| 2024-09-05 | 12.14 | $12.68 | 111800 |
| 2024-09-04 | 12.09 | $12.48 | 10200 |
| 2024-09-03 | 12.03 | $12.43 | 8205 |
| 2024-08-30 | 11.98 | $12.33 | 11900 |
| 2024-08-29 | 11.96 | $12.34 | 9815 |
| 2024-08-28 | 11.93 | $12.32 | 8500 |
| 2024-08-27 | 11.91 | $12.33 | 8000 |
| 2024-08-26 | 11.89 | $12.19 | 7334 |
| 2024-08-23 | 11.87 | $12.24 | 18941 |
| 2024-08-22 | 11.84 | $12.06 | 29145 |
| 2024-08-21 | 11.82 | $12.14 | 14327 |
| 2024-08-20 | 11.80 | $12.20 | 7040 |
| 2024-08-19 | 11.76 | $12.18 | 41943 |
| 2024-08-16 | 11.74 | $11.97 | 6116 |
| 2024-08-15 | 11.72 | $11.80 | 6512 |
| 2024-08-14 | 11.70 | $11.96 | 9800 |
| 2024-08-13 | 11.67 | $11.96 | 7200 |
| 2024-08-12 | 11.64 | $11.81 | 16400 |
| 2024-08-09 | 11.61 | $11.73 | 10500 |
| 2024-08-08 | 11.60 | $11.63 | 13500 |
| 2024-08-07 | 11.59 | $11.61 | 28600 |
| 2024-08-06 | 11.58 | $11.44 | 30100 |
| 2024-08-05 | 11.58 | $11.37 | 25800 |
| 2024-08-02 | 11.57 | $11.88 | 76800 |
| 2024-08-01 | 11.55 | $11.87 | 22635 |
| 2024-07-31 | 11.53 | $11.88 | 19305 |
| 2024-07-30 | 11.50 | $11.90 | 18600 |
| 2024-07-29 | 11.48 | $11.67 | 56237 |
| 2024-07-26 | 11.46 | $11.68 | 4920 |
| 2024-07-25 | 11.45 | $11.72 | 16700 |
| 2024-07-24 | 11.43 | $11.64 | 30300 |
| 2024-07-23 | 11.42 | $11.58 | 11400 |
| 2024-07-22 | 11.42 | $11.66 | 16804 |
| 2024-07-19 | 11.42 | $11.57 | 18344 |
| 2024-07-18 | 11.42 | $11.34 | 16100 |
| 2024-07-17 | 11.44 | $11.46 | 9017 |
| 2024-07-16 | 11.44 | $11.32 | 20800 |
| 2024-07-15 | 11.45 | $11.30 | 20200 |
| 2024-07-12 | 11.46 | $11.48 | 31100 |
| 2024-07-11 | 11.47 | $11.42 | 15800 |
| 2024-07-10 | 11.48 | $11.40 | 19200 |
| 2024-07-09 | 11.49 | $11.36 | 13545 |
| 2024-07-08 | 11.51 | $11.36 | 18913 |
| 2024-07-05 | 11.53 | $11.31 | 22000 |
| 2024-07-03 | 11.56 | $11.48 | 11446 |
| 2024-07-02 | 11.59 | $11.28 | 33028 |
| 2024-07-01 | 11.62 | $11.49 | 28105 |
| 2024-06-28 | 11.63 | $11.35 | 21423 |
| 2024-06-27 | 11.65 | $11.38 | 16500 |
| 2024-06-26 | 11.66 | $11.37 | 11900 |
| 2024-06-25 | 11.67 | $11.54 | 32000 |
| 2024-06-24 | 11.68 | $11.59 | 6434 |
| 2024-06-21 | 11.68 | $11.61 | 9600 |
| 2024-06-20 | 11.69 | $11.63 | 6000 |
| 2024-06-18 | 11.71 | $11.61 | 24100 |
| 2024-06-17 | 11.73 | $11.53 | 71005 |
| 2024-06-14 | 11.76 | $11.47 | 16400 |
| 2024-06-13 | 11.78 | $11.62 | 20700 |
| 2024-06-12 | 11.79 | $11.63 | 53700 |
| 2024-06-11 | 11.80 | $11.51 | 34120 |
| 2024-06-10 | 11.81 | $11.66 | 16129 |
| 2024-06-07 | 11.81 | $11.70 | 11700 |
| 2024-06-06 | 11.81 | $11.88 | 22200 |
| 2024-06-05 | 11.81 | $11.94 | 9500 |
| 2024-06-04 | 11.81 | $11.94 | 31207 |
| 2024-06-03 | 11.82 | $11.95 | 57536 |
| 2024-05-31 | 11.82 | $11.76 | 16400 |
| 2024-05-30 | 11.83 | $11.69 | 13200 |
| 2024-05-29 | 11.82 | $11.50 | 13415 |
| 2024-05-28 | 11.81 | $11.70 | 9600 |
| 2024-05-24 | 11.81 | $11.67 | 9200 |
| 2024-05-23 | 11.80 | $11.64 | 7900 |
| 2024-05-22 | 11.80 | $11.83 | 24000 |
| 2024-05-21 | 11.79 | $11.95 | 15220 |
| 2024-05-20 | 11.78 | $12.03 | 11000 |
| 2024-05-17 | 11.75 | $12.04 | 12912 |
| 2024-05-16 | 11.71 | $11.95 | 12021 |
| 2024-05-15 | 11.67 | $11.91 | 12124 |
| 2024-05-14 | 11.62 | $11.84 | 16800 |
| 2024-05-13 | 11.58 | $11.71 | 22032 |
| 2024-05-10 | 11.55 | $11.62 | 9833 |
| 2024-05-09 | 11.53 | $11.59 | 20646 |
| 2024-05-08 | 11.51 | $11.87 | 16310 |
| 2024-05-07 | 11.47 | $11.99 | 38400 |
| 2024-05-06 | 11.44 | $12.10 | 18100 |
| 2024-05-03 | 11.41 | $12.03 | 41200 |
| 2024-05-02 | 11.38 | $11.84 | 15439 |
| 2024-05-01 | 11.36 | $11.51 | 17646 |
| 2024-04-30 | 11.36 | $11.45 | 23548 |
| 2024-04-29 | 11.36 | $11.57 | 56200 |
| 2024-04-26 | 11.33 | $11.61 | 20707 |
| 2024-04-25 | 11.31 | $11.55 | 53010 |
| 2024-04-24 | 11.29 | $11.62 | 40525 |
| 2024-04-23 | 11.26 | $11.84 | 33500 |
| 2024-04-22 | 11.22 | $11.38 | 36000 |
| 2024-04-19 | 11.21 | $11.24 | 23102 |
| 2024-04-18 | 11.19 | $11.06 | 33600 |
| 2024-04-17 | 11.19 | $10.96 | 38000 |
| 2024-04-16 | 11.19 | $11.01 | 44036 |
| 2024-04-15 | 11.19 | $11.13 | 43700 |
| 2024-04-12 | 11.18 | $11.19 | 19417 |
| 2024-04-11 | 11.15 | $11.19 | 31100 |
| 2024-04-10 | 11.13 | $11.14 | 44800 |
| 2024-04-09 | 11.11 | $11.38 | 33505 |
| 2024-04-08 | 11.08 | $11.47 | 70900 |
| 2024-04-05 | 11.04 | $11.41 | 27616 |
| 2024-04-04 | 11.02 | $11.57 | 20800 |
| 2024-04-03 | 10.98 | $11.49 | 30104 |
| 2024-04-02 | 10.95 | $11.30 | 238103 |
| 2024-04-01 | 10.93 | $11.12 | 50902 |
| 2024-03-28 | 10.93 | $11.14 | 47600 |
| 2024-03-27 | 10.91 | $11.21 | 17900 |
| 2024-03-26 | 10.91 | $11.01 | 41500 |
| 2024-03-25 | 10.92 | $11.09 | 43500 |
| 2024-03-22 | 10.92 | $10.99 | 27646 |
| 2024-03-21 | 10.92 | $10.97 | 40800 |
| 2024-03-20 | 10.92 | $11.05 | 29141 |
| 2024-03-19 | 10.92 | $10.99 | 27746 |
| 2024-03-18 | 10.93 | $10.96 | 26628 |
| 2024-03-15 | 10.92 | $10.84 | 30800 |
| 2024-03-14 | 10.92 | $10.73 | 51419 |
| 2024-03-13 | 10.92 | $10.76 | 18117 |
| 2024-03-12 | 10.92 | $10.67 | 37211 |
| 2024-03-11 | 10.93 | $10.77 | 22531 |
| 2024-03-08 | 10.93 | $10.80 | 24000 |
| 2024-03-07 | 10.93 | $10.89 | 9900 |
| 2024-03-06 | 10.93 | $10.88 | 24800 |
| 2024-03-05 | 10.92 | $10.86 | 23700 |
| 2024-03-04 | 10.91 | $10.93 | 63214 |
| 2024-03-01 | 10.91 | $11.01 | 27400 |
| 2024-02-29 | 10.92 | $10.88 | 26518 |
| 2024-02-28 | 10.93 | $11.05 | 9843 |
| 2024-02-27 | 10.94 | $11.18 | 20931 |
| 2024-02-26 | 10.95 | $11.17 | 24100 |
| 2024-02-23 | 10.98 | $10.94 | 15107 |
| 2024-02-22 | 11.01 | $11.13 | 19113 |
| 2024-02-21 | 11.03 | $10.99 | 31935 |
| 2024-02-20 | 11.06 | $11.09 | 22604 |
| 2024-02-16 | 11.08 | $10.81 | 30429 |
| 2024-02-15 | 11.13 | $10.89 | 12300 |
| 2024-02-14 | 11.17 | $10.78 | 28500 |
| 2024-02-13 | 11.21 | $10.68 | 35100 |
| 2024-02-12 | 11.27 | $10.84 | 25101 |
| 2024-02-09 | 11.32 | $10.74 | 22900 |
| 2024-02-08 | 11.37 | $10.87 | 17029 |
| 2024-02-07 | 11.41 | $10.94 | 20000 |
| 2024-02-06 | 11.45 | $10.67 | 21200 |
| 2024-02-05 | 11.50 | $10.66 | 78433 |
| 2024-02-02 | 11.56 | $10.87 | 18200 |
| 2024-02-01 | 11.60 | $11.13 | 12826 |
| 2024-01-31 | 11.62 | $11.16 | 7400 |
| 2024-01-30 | 11.63 | $11.27 | 12100 |
| 2024-01-29 | 11.64 | $11.46 | 12224 |
| 2024-01-26 | 11.65 | $11.60 | 8004 |
| 2024-01-25 | 11.64 | $11.59 | 16100 |
| 2024-01-24 | 11.64 | $11.48 | 9324 |
| 2024-01-23 | 11.63 | $11.57 | 7104 |
| 2024-01-22 | 11.62 | $11.58 | 15400 |
| 2024-01-19 | 11.60 | $11.73 | 11600 |
| 2024-01-18 | 11.58 | $11.74 | 39000 |
| 2024-01-17 | 11.57 | $11.71 | 40000 |
| 2024-01-16 | 11.56 | $11.83 | 14617 |
| 2024-01-12 | 11.54 | $11.77 | 15125 |
| 2024-01-11 | 11.51 | $11.72 | 20600 |
| 2024-01-10 | 11.47 | $11.67 | 12300 |
| 2024-01-09 | 11.44 | $11.75 | 111100 |
| 2024-01-08 | 11.42 | $11.72 | 10434 |
| 2024-01-05 | 11.39 | $11.81 | 11024 |
| 2024-01-04 | 11.35 | $11.67 | 14814 |
| 2024-01-03 | 11.32 | $11.51 | 14200 |
| 2024-01-02 | 11.29 | $11.46 | 20400 |
| 2023-12-29 | 11.27 | $11.49 | 13525 |
| 2023-12-28 | 11.23 | $11.51 | 14200 |
| 2023-12-27 | 11.19 | $11.57 | 27200 |
| 2023-12-26 | 11.15 | $11.42 | 16825 |
| 2023-12-22 | 11.11 | $11.41 | 17400 |
| 2023-12-21 | 11.06 | $11.33 | 129519 |
| 2023-12-20 | 11.01 | $11.26 | 29200 |
| 2023-12-19 | 10.96 | $11.34 | 15402 |
| 2023-12-18 | 10.91 | $11.43 | 39500 |
| 2023-12-15 | 10.86 | $11.43 | 63330 |
| 2023-12-14 | 10.81 | $11.45 | 30541 |
| 2023-12-13 | 10.75 | $11.20 | 24019 |
| 2023-12-12 | 10.72 | $10.91 | 26213 |
| 2023-12-11 | 10.70 | $11.16 | 23548 |
| 2023-12-08 | 10.65 | $11.27 | 22107 |
| 2023-12-07 | 10.60 | $11.26 | 96400 |
| 2023-12-06 | 10.55 | $11.00 | 61200 |
| 2023-12-05 | 10.52 | $10.95 | 18413 |
| 2023-12-04 | 10.50 | $10.99 | 26500 |
| 2023-12-01 | 10.47 | $10.94 | 19741 |
| 2023-11-30 | 10.44 | $10.70 | 59800 |
| 2023-11-29 | 10.42 | $10.78 | 10200 |
| 2023-11-28 | 10.39 | $10.71 | 26700 |
| 2023-11-27 | 10.38 | $10.68 | 28000 |
| 2023-11-24 | 10.36 | $10.46 | 36425 |
| 2023-11-22 | 10.35 | $10.30 | 17200 |
| 2023-11-21 | 10.35 | $10.29 | 67240 |
| 2023-11-20 | 10.35 | $10.38 | 25200 |
| 2023-11-17 | 10.34 | $10.41 | 31326 |
| 2023-11-16 | 10.35 | $10.27 | 28944 |
| 2023-11-15 | 10.36 | $10.34 | 17200 |
| 2023-11-14 | 10.38 | $10.59 | 85043 |
| 2023-11-13 | 10.41 | $10.46 | 69524 |
| 2023-11-10 | 10.44 | $10.30 | 58400 |
| 2023-11-09 | 10.48 | $10.25 | 94600 |
| 2023-11-08 | 10.52 | $10.25 | 42500 |
| 2023-11-07 | 10.56 | $10.32 | 51100 |
| 2023-11-06 | 10.60 | $10.52 | 29902 |
| 2023-11-03 | 10.64 | $10.49 | 43100 |
| 2023-11-02 | 10.66 | $10.34 | 23422 |
| 2023-11-01 | 10.69 | $10.31 | 244300 |
| 2023-10-31 | 10.72 | $10.21 | 50000 |
| 2023-10-30 | 10.75 | $10.37 | 26200 |
| 2023-10-27 | 10.80 | $10.30 | 29825 |
| 2023-10-26 | 10.85 | $10.31 | 33344 |
| 2023-10-25 | 10.89 | $10.35 | 37500 |
| 2023-10-24 | 10.94 | $10.16 | 47300 |
| 2023-10-23 | 11.00 | $10.34 | 40500 |
| 2023-10-20 | 11.05 | $10.45 | 32413 |
| 2023-10-19 | 11.10 | $10.48 | 11146 |
| 2023-10-18 | 11.15 | $10.87 | 33726 |
| 2023-10-17 | 11.18 | $11.02 | 21500 |
| 2023-10-16 | 11.20 | $11.10 | 47400 |
| 2023-10-13 | 11.20 | $11.11 | 19445 |
| 2023-10-12 | 11.19 | $11.03 | 29900 |
| 2023-10-11 | 11.18 | $11.10 | 18512 |
| 2023-10-10 | 11.15 | $11.11 | 37900 |
| 2023-10-09 | 11.13 | $11.29 | 29611 |
| 2023-10-06 | 11.08 | $10.99 | 53848 |
| 2023-10-05 | 11.05 | $10.88 | 16500 |
| 2023-10-04 | 11.03 | $10.88 | 39400 |
| 2023-10-03 | 11.01 | $10.89 | 39040 |
| 2023-10-02 | 11.00 | $11.24 | 35200 |
| 2023-09-29 | 10.97 | $11.35 | 20740 |
| 2023-09-28 | 10.94 | $11.23 | 31626 |
| 2023-09-27 | 10.91 | $11.32 | 32016 |
| 2023-09-26 | 10.86 | $11.32 | 16824 |
| 2023-09-25 | 10.81 | $11.39 | 25100 |
| 2023-09-22 | 10.75 | $11.46 | 8600 |
| 2023-09-21 | 10.68 | $11.49 | 17100 |
| 2023-09-20 | 10.62 | $11.43 | 29600 |
| 2023-09-19 | 10.55 | $11.30 | 27815 |
| 2023-09-18 | 10.50 | $11.17 | 20313 |
| 2023-09-15 | 10.45 | $11.02 | 25612 |
| 2023-09-14 | 10.41 | $10.72 | 32500 |
| 2023-09-13 | 10.39 | $10.59 | 6739 |
| 2023-09-12 | 10.38 | $10.56 | 21639 |
| 2023-09-11 | 10.37 | $10.41 | 29200 |
| 2023-09-08 | 10.37 | $10.44 | 20732 |
| 2023-09-07 | 10.38 | $10.41 | 44803 |
| 2023-09-06 | 10.38 | $10.48 | 22700 |
| 2023-09-05 | 10.37 | $10.60 | 24311 |
| 2023-09-01 | 10.36 | $10.72 | 14300 |
| 2023-08-31 | 10.35 | $10.67 | 18900 |
| 2023-08-30 | 10.33 | $10.63 | 16800 |
| 2023-08-29 | 10.32 | $10.47 | 39500 |
| 2023-08-28 | 10.33 | $10.21 | 35747 |
| 2023-08-25 | 10.35 | $10.20 | 26332 |
| 2023-08-24 | 10.37 | $10.11 | 36800 |
| 2023-08-23 | 10.40 | $10.24 | 42530 |
| 2023-08-22 | 10.43 | $10.07 | 61800 |
| 2023-08-21 | 10.47 | $10.20 | 54200 |
| 2023-08-18 | 10.51 | $10.27 | 129013 |
| 2023-08-17 | 10.55 | $10.25 | 45833 |
| 2023-08-16 | 10.58 | $10.23 | 50348 |
| 2023-08-15 | 10.58 | $10.36 | 64900 |
| 2023-08-14 | 10.57 | $10.44 | 72329 |
| 2023-08-11 | 10.57 | $10.47 | 18600 |
| 2023-08-10 | 10.57 | $10.53 | 23210 |
| 2023-08-09 | 10.57 | $10.43 | 42200 |
| 2023-08-08 | 10.58 | $10.35 | 74500 |
| 2023-08-07 | 10.57 | $10.41 | 41500 |
| 2023-08-04 | 10.55 | $10.39 | 47400 |
| 2023-08-03 | 10.54 | $10.41 | 62700 |
| 2023-08-02 | 10.52 | $10.44 | 44300 |
| 2023-08-01 | 10.50 | $10.49 | 28404 |
| 2023-07-31 | 10.48 | $10.67 | 14215 |
| 2023-07-28 | 10.45 | $10.64 | 35746 |
| 2023-07-27 | 10.42 | $10.71 | 24502 |
| 2023-07-26 | 10.40 | $10.80 | 11641 |
| 2023-07-25 | 10.36 | $10.90 | 25500 |
| 2023-07-24 | 10.32 | $11.03 | 14315 |
| 2023-07-21 | 10.27 | $10.95 | 13809 |
| 2023-07-20 | 10.24 | $10.89 | 18100 |
| 2023-07-19 | 10.21 | $10.24 | 54816 |
| 2023-07-18 | 10.22 | $10.27 | 30600 |
| 2023-07-17 | 10.23 | $10.38 | 65717 |
| 2023-07-14 | 10.24 | $10.44 | 48047 |
| 2023-07-13 | 10.23 | $10.60 | 29541 |
| 2023-07-12 | 10.20 | $10.53 | 30900 |
| 2023-07-11 | 10.18 | $10.13 | 64600 |
| 2023-07-10 | 10.18 | $10.13 | 57900 |
| 2023-07-07 | 10.18 | $10.09 | 52600 |
| 2023-07-06 | 10.17 | $10.06 | 50029 |
| 2023-07-05 | 10.16 | $10.06 | 43607 |
| 2023-07-03 | 10.17 | $10.12 | 17923 |
| 2023-06-30 | 10.18 | $10.09 | 56326 |
| 2023-06-29 | 10.19 | $10.06 | 28400 |
| 2023-06-28 | 10.20 | $10.17 | 30444 |
| 2023-06-27 | 10.19 | $10.11 | 115407 |
| 2023-06-26 | 10.21 | $10.12 | 56703 |
| 2023-06-23 | 10.22 | $10.02 | 172700 |
| 2023-06-22 | 10.26 | $10.22 | 57400 |
| 2023-06-21 | 10.28 | $10.32 | 68300 |
| 2023-06-20 | 10.30 | $10.41 | 32148 |
| 2023-06-16 | 10.32 | $10.52 | 51700 |
| 2023-06-15 | 10.36 | $10.55 | 57032 |
| 2023-06-14 | 10.40 | $10.23 | 29717 |
| 2023-06-13 | 10.45 | $10.12 | 81900 |
| 2023-06-12 | 10.52 | $10.04 | 48141 |
| 2023-06-09 | 10.60 | $10.13 | 67100 |
| 2023-06-08 | 10.67 | $10.08 | 43916 |
| 2023-06-07 | 10.78 | $9.98 | 153549 |
| 2023-06-06 | 10.89 | $9.93 | 126300 |
| 2023-06-05 | 11.01 | $10.26 | 127316 |
| 2023-06-02 | 11.10 | $10.23 | 35047 |
| 2023-06-01 | 11.19 | $10.25 | 60200 |
| 2023-05-31 | 11.28 | $10.23 | 139800 |
| 2023-05-30 | 11.37 | $10.12 | 70500 |
| 2023-05-26 | 11.48 | $10.34 | 44200 |
| 2023-05-25 | 11.59 | $10.46 | 52726 |
| 2023-05-24 | 11.70 | $10.70 | 26118 |
| 2023-05-23 | 11.78 | $10.67 | 30900 |
| 2023-05-22 | 11.85 | $10.80 | 36430 |
| 2023-05-19 | 11.93 | $10.84 | 24434 |
| 2023-05-18 | 11.99 | $11.21 | 24700 |
| 2023-05-17 | 12.04 | $11.31 | 14637 |
| 2023-05-16 | 12.08 | $11.34 | 26009 |
| 2023-05-15 | 12.13 | $11.54 | 28100 |
| 2023-05-12 | 12.16 | $11.49 | 21600 |
| 2023-05-11 | 12.20 | $11.55 | 15300 |
| 2023-05-10 | 12.24 | $12.32 | 18400 |
| 2023-05-09 | 12.24 | $12.21 | 20300 |
| 2023-05-08 | 12.22 | $12.28 | 35111 |
| 2023-05-05 | 12.19 | $12.08 | 28100 |
| 2023-05-04 | 12.18 | $12.00 | 21100 |
| 2023-05-03 | 12.17 | $12.10 | 13601 |
| 2023-05-02 | 12.15 | $12.10 | 7115 |
| 2023-05-01 | 12.13 | $12.32 | 80000 |
| 2023-04-28 | 12.11 | $12.43 | 30221 |
| 2023-04-27 | 12.08 | $12.63 | 53000 |
| 2023-04-26 | 12.04 | $12.44 | 24044 |
| 2023-04-25 | 12.00 | $12.10 | 10300 |
| 2023-04-24 | 11.98 | $12.24 | 23937 |
| 2023-04-21 | 11.95 | $12.04 | 22800 |
| 2023-04-20 | 11.94 | $12.19 | 12506 |
| 2023-04-19 | 11.91 | $12.26 | 46236 |
| 2023-04-18 | 11.88 | $12.31 | 15600 |
| 2023-04-17 | 11.84 | $12.20 | 19435 |
| 2023-04-14 | 11.79 | $12.23 | 21235 |
| 2023-04-13 | 11.75 | $12.40 | 28300 |
| 2023-04-12 | 11.69 | $12.19 | 85300 |
| 2023-04-11 | 11.64 | $11.92 | 73600 |
| 2023-04-10 | 11.61 | $11.70 | 16200 |
| 2023-04-06 | 11.59 | $11.79 | 10600 |
| 2023-04-05 | 11.57 | $11.72 | 18000 |
| 2023-04-04 | 11.55 | $11.83 | 24000 |
| 2023-04-03 | 11.53 | $11.75 | 32210 |
| 2023-03-31 | 11.53 | $11.77 | 37400 |
| 2023-03-30 | 11.53 | $11.83 | 17800 |
| 2023-03-29 | 11.51 | $11.79 | 133645 |
| 2023-03-28 | 11.49 | $11.71 | 22231 |
| 2023-03-27 | 11.46 | $11.75 | 36625 |
| 2023-03-24 | 11.45 | $11.59 | 21701 |
| 2023-03-23 | 11.44 | $11.80 | 27800 |
| 2023-03-22 | 11.42 | $11.65 | 51900 |
| 2023-03-21 | 11.40 | $11.62 | 27223 |
| 2023-03-20 | 11.39 | $11.55 | 37616 |
| 2023-03-17 | 11.38 | $11.30 | 103619 |
| 2023-03-16 | 11.38 | $11.29 | 190800 |
| 2023-03-15 | 11.39 | $11.15 | 39500 |
| 2023-03-14 | 11.40 | $11.32 | 57500 |
| 2023-03-13 | 11.40 | $11.30 | 41700 |
| 2023-03-10 | 11.41 | $11.33 | 32300 |
| 2023-03-09 | 11.40 | $11.37 | 15200 |
| 2023-03-08 | 11.38 | $11.30 | 35501 |
| 2023-03-07 | 11.37 | $11.38 | 94239 |
| 2023-03-06 | 11.34 | $11.81 | 13300 |
| 2023-03-03 | 11.30 | $11.67 | 62500 |
| 2023-03-02 | 11.27 | $11.46 | 30800 |
| 2023-03-01 | 11.23 | $11.37 | 43126 |
| 2023-02-28 | 11.18 | $11.26 | 95438 |
| 2023-02-27 | 11.14 | $11.49 | 38113 |
| 2023-02-24 | 11.10 | $11.31 | 81800 |
| 2023-02-23 | 11.06 | $11.40 | 21513 |
| 2023-02-22 | 11.01 | $11.34 | 33417 |
| 2023-02-21 | 10.97 | $11.30 | 67729 |
| 2023-02-17 | 10.93 | $11.44 | 29500 |
| 2023-02-16 | 10.89 | $11.37 | 13300 |
| 2023-02-15 | 10.85 | $11.38 | 15800 |
| 2023-02-14 | 10.80 | $11.39 | 22000 |
| 2023-02-13 | 10.76 | $11.26 | 146605 |
| 2023-02-10 | 10.72 | $11.52 | 53212 |
| 2023-02-09 | 10.67 | $11.20 | 40807 |
| 2023-02-08 | 10.62 | $11.02 | 54442 |
| 2023-02-07 | 10.56 | $10.99 | 67318 |
| 2023-02-06 | 10.51 | $10.75 | 62525 |
| 2023-02-03 | 10.46 | $11.08 | 43900 |
| 2023-02-02 | 10.38 | $11.08 | 28900 |
| 2023-02-01 | 10.30 | $10.61 | 52500 |
| 2023-01-31 | 10.24 | $10.47 | 55100 |
| 2023-01-30 | 10.18 | $10.45 | 47100 |
| 2023-01-27 | 10.12 | $10.63 | 74900 |
| 2023-01-26 | 10.04 | $10.49 | 60826 |
| 2023-01-25 | 9.97 | $10.44 | 54636 |
| 2023-01-24 | 9.90 | $10.52 | 88825 |
| 2023-01-23 | 9.83 | $10.60 | 43200 |
| 2023-01-20 | 9.75 | $10.57 | 57800 |
| 2023-01-19 | 9.66 | $10.57 | 360012 |
| 2023-01-18 | 9.58 | $10.31 | 290739 |
| 2023-01-17 | 9.51 | $10.58 | 101100 |
| 2023-01-13 | 9.44 | $10.44 | 75601 |
| 2023-01-12 | 9.38 | $10.51 | 90100 |
| 2023-01-11 | 9.32 | $10.22 | 88800 |
| 2023-01-10 | 9.27 | $9.96 | 64700 |
| 2023-01-09 | 9.23 | $9.92 | 59100 |
| 2023-01-06 | 9.20 | $9.77 | 149400 |
| 2023-01-05 | 9.17 | $9.53 | 72700 |
| 2023-01-04 | 9.16 | $9.42 | 157100 |
| 2023-01-03 | 9.16 | $9.39 | 61000 |
| 2022-12-30 | 9.18 | $9.29 | 78247 |
| 2022-12-29 | 9.20 | $9.24 | 72700 |
| 2022-12-28 | 9.23 | $9.06 | 361232 |
| 2022-12-27 | 9.26 | $9.13 | 81543 |
| 2022-12-23 | 9.29 | $9.03 | 74500 |
| 2022-12-22 | 9.35 | $9.00 | 113427 |
| 2022-12-21 | 9.39 | $9.04 | 158249 |
| 2022-12-20 | 9.43 | $8.78 | 358042 |
| 2022-12-19 | 9.47 | $8.98 | 326300 |
| 2022-12-16 | 9.50 | $8.91 | 128046 |
| 2022-12-15 | 9.53 | $9.10 | 73632 |
| 2022-12-14 | 9.56 | $9.26 | 175200 |
| 2022-12-13 | 9.58 | $9.40 | 89700 |
| 2022-12-12 | 9.60 | $9.10 | 148226 |
| 2022-12-09 | 9.62 | $9.26 | 51002 |
| 2022-12-08 | 9.64 | $9.27 | 87211 |
| 2022-12-07 | 9.63 | $9.18 | 110612 |
| 2022-12-06 | 9.63 | $9.33 | 307500 |
| 2022-12-05 | 9.62 | $9.50 | 88749 |
| 2022-12-02 | 9.60 | $9.68 | 55403 |
| 2022-12-01 | 9.56 | $9.80 | 87900 |
| 2022-11-30 | 9.52 | $9.71 | 114811 |
| 2022-11-29 | 9.49 | $9.74 | 134648 |
| 2022-11-28 | 9.45 | $9.82 | 211000 |
| 2022-11-25 | 9.41 | $10.13 | 16443 |
| 2022-11-23 | 9.34 | $9.87 | 95942 |
| 2022-11-22 | 9.28 | $9.73 | 106900 |
| 2022-11-21 | 9.23 | $9.55 | 331300 |
| 2022-11-18 | 9.18 | $9.58 | 108900 |
| 2022-11-17 | 9.14 | $9.57 | 111101 |
| 2022-11-16 | 9.10 | $9.67 | 97426 |
| 2022-11-15 | 9.05 | $9.69 | 154200 |
| 2022-11-14 | 9.02 | $9.72 | 114907 |
| 2022-11-11 | 8.98 | $9.67 | 38329 |
| 2022-11-10 | 8.95 | $9.61 | 106823 |
| 2022-11-09 | 8.92 | $9.14 | 95913 |
| 2022-11-08 | 8.91 | $9.14 | 489400 |
| 2022-11-07 | 8.91 | $9.15 | 231800 |
| 2022-11-04 | 8.91 | $9.06 | 108100 |
| 2022-11-03 | 8.90 | $8.86 | 142601 |
| 2022-11-02 | 8.90 | $8.95 | 207617 |
| 2022-11-01 | 8.94 | $9.07 | 676500 |
| 2022-10-31 | 8.97 | $9.03 | 180800 |
| 2022-10-28 | 9.00 | $9.01 | 80700 |
| 2022-10-27 | 9.01 | $8.63 | 208100 |
| 2022-10-26 | 9.05 | $8.75 | 83500 |
| 2022-10-25 | 9.11 | $8.69 | 351925 |
| 2022-10-24 | 9.17 | $8.59 | 264520 |
| 2022-10-21 | 9.22 | $8.82 | 155400 |
| 2022-10-20 | 9.27 | $8.74 | 1.4M |
| 2022-10-19 | 9.34 | $8.69 | 4.5M |
| 2022-10-18 | 9.41 | $8.99 | 1.2M |
| 2022-10-17 | 9.46 | $9.07 | 631444 |
| 2022-10-14 | 9.51 | $8.93 | 188606 |
| 2022-10-13 | 9.57 | $9.04 | 369008 |
| 2022-10-12 | 9.63 | $8.95 | 410440 |
| 2022-10-11 | 9.71 | $9.11 | 542607 |
| 2022-10-10 | 9.78 | $9.14 | 297414 |
| 2022-10-07 | 9.86 | $9.00 | 217429 |
| 2022-10-06 | 9.95 | $8.89 | 244100 |
| 2022-10-05 | 10.03 | $9.61 | 189500 |
| 2022-10-04 | 10.08 | $9.78 | 599605 |
| 2022-10-03 | 10.12 | $9.54 | 199846 |
| 2022-09-30 | 10.18 | $9.19 | 235700 |
| 2022-09-29 | 10.26 | $9.54 | 421400 |
| 2022-09-28 | 10.33 | $9.89 | 147000 |
| 2022-09-27 | 10.39 | $9.90 | 731214 |
| 2022-09-26 | 10.45 | $9.59 | 385547 |
| 2022-09-23 | 10.53 | $9.86 | 134900 |
| 2022-09-22 | 10.62 | $10.10 | 218500 |
| 2022-09-21 | 10.69 | $10.08 | 120148 |
| 2022-09-20 | 10.76 | $10.02 | 466443 |
| 2022-09-19 | 10.84 | $9.99 | 383729 |
| 2022-09-16 | 10.92 | $10.09 | 271304 |
| 2022-09-15 | 11.00 | $10.37 | 306000 |
| 2022-09-14 | 11.07 | $10.47 | 138600 |
| 2022-09-13 | 11.13 | $10.47 | 447100 |
| 2022-09-12 | 11.19 | $10.86 | 266237 |
| 2022-09-09 | 11.24 | $10.70 | 219032 |
| 2022-09-08 | 11.30 | $10.48 | 324149 |
| 2022-09-07 | 11.37 | $10.67 | 260800 |
| 2022-09-06 | 11.42 | $10.59 | 592531 |
| 2022-09-02 | 11.48 | $10.71 | 114900 |
| 2022-09-01 | 11.53 | $10.80 | 180812 |
| 2022-08-31 | 11.57 | $10.92 | 164800 |
| 2022-08-30 | 11.61 | $11.16 | 225707 |
| 2022-08-29 | 11.65 | $11.15 | 234909 |
| 2022-08-26 | 11.69 | $11.15 | 148238 |
| 2022-08-25 | 11.74 | $11.53 | 68615 |
| 2022-08-24 | 11.75 | $11.50 | 174600 |
| 2022-08-23 | 11.78 | $11.57 | 208242 |
| 2022-08-22 | 11.79 | $11.55 | 239814 |
| 2022-08-19 | 11.80 | $11.63 | 118820 |
| 2022-08-18 | 11.80 | $11.63 | 171111 |
| 2022-08-17 | 11.81 | $11.77 | 70700 |
| 2022-08-16 | 11.84 | $11.73 | 145700 |
| 2022-08-15 | 11.89 | $11.66 | 133400 |
| 2022-08-12 | 11.97 | $11.88 | 133336 |
| 2022-08-11 | 12.03 | $11.82 | 190000 |
| 2022-08-10 | 12.09 | $11.97 | 634903 |
| 2022-08-09 | 12.16 | $11.73 | 1.1M |
| 2022-08-08 | 12.23 | $11.69 | 318549 |
| 2022-08-05 | 12.30 | $11.66 | 592900 |
| 2022-08-04 | 12.38 | $11.72 | 41800 |
| 2022-08-03 | 12.46 | $11.75 | 993900 |
| 2022-08-02 | 12.53 | $11.82 | 422700 |
| 2022-08-01 | 12.61 | $12.05 | 217100 |
| 2022-07-29 | 12.68 | $12.08 | 80524 |
| 2022-07-28 | 12.74 | $11.84 | 240947 |
| 2022-07-27 | 12.83 | $12.01 | 167500 |
| 2022-07-26 | 12.90 | $11.74 | 170143 |
| 2022-07-25 | 12.99 | $11.76 | 164403 |
| 2022-07-22 | 13.06 | $11.64 | 601300 |
| 2022-07-21 | 13.13 | $11.93 | 197725 |
| 2022-07-20 | 13.18 | $12.39 | 138908 |
| 2022-07-19 | 13.21 | $12.72 | 80223 |
| 2022-07-18 | 13.21 | $13.16 | 167300 |
| 2022-07-15 | 13.19 | $13.04 | 342345 |
| 2022-07-14 | 13.18 | $13.12 | 113200 |
| 2022-07-13 | 13.16 | $13.30 | 49400 |
| 2022-07-12 | 13.13 | $13.15 | 97100 |
| 2022-07-11 | 13.12 | $13.08 | 133200 |
| 2022-07-08 | 13.14 | $13.29 | 93400 |
| 2022-07-07 | 13.14 | $13.37 | 100943 |
| 2022-07-06 | 13.15 | $13.20 | 196000 |
| 2022-07-05 | 13.17 | $13.34 | 171000 |
| 2022-07-01 | 13.17 | $13.49 | 139100 |
| 2022-06-30 | 13.19 | $13.32 | 88200 |
| 2022-06-29 | 13.20 | $13.52 | 97100 |
| 2022-06-28 | 13.22 | $13.49 | 234322 |
| 2022-06-27 | 13.23 | $13.40 | 198700 |
| 2022-06-24 | 13.24 | $13.30 | 142723 |
| 2022-06-23 | 13.25 | $12.92 | 119700 |
| 2022-06-22 | 13.28 | $13.01 | 154209 |
| 2022-06-21 | 13.29 | $12.99 | 289509 |
| 2022-06-17 | 13.29 | $12.77 | 116000 |
| 2022-06-16 | 13.29 | $12.71 | 263400 |
| 2022-06-15 | 13.29 | $12.81 | 123600 |
| 2022-06-14 | 13.30 | $12.67 | 405100 |
| 2022-06-13 | 13.32 | $12.80 | 253237 |
| 2022-06-10 | 13.32 | $12.99 | 171139 |
| 2022-06-09 | 13.30 | $13.31 | 130000 |
| 2022-06-08 | 13.29 | $13.36 | 66600 |
| 2022-06-07 | 13.28 | $13.55 | 134300 |
| 2022-06-06 | 13.26 | $13.57 | 110509 |
| 2022-06-03 | 13.27 | $13.51 | 176109 |
| 2022-06-02 | 13.30 | $13.81 | 203700 |
| 2022-06-01 | 13.33 | $13.58 | 113400 |
| 2022-05-31 | 13.35 | $13.78 | 198336 |
| 2022-05-27 | 13.37 | $13.72 | 155800 |
| 2022-05-26 | 13.39 | $13.59 | 169746 |
| 2022-05-25 | 13.42 | $13.47 | 88842 |
| 2022-05-24 | 13.46 | $13.51 | 99248 |
| 2022-05-23 | 13.51 | $13.22 | 122344 |
| 2022-05-20 | 13.57 | $12.99 | 151500 |
| 2022-05-19 | 13.65 | $12.90 | 172308 |
| 2022-05-18 | 13.74 | $12.66 | 96348 |
| 2022-05-17 | 13.86 | $13.09 | 139111 |
| 2022-05-16 | 13.95 | $12.95 | 175400 |
| 2022-05-13 | 14.05 | $12.89 | 171900 |
| 2022-05-12 | 14.17 | $12.62 | 154100 |
| 2022-05-11 | 14.30 | $13.06 | 122700 |
| 2022-05-10 | 14.39 | $13.13 | 197800 |
| 2022-05-09 | 14.48 | $13.15 | 179000 |
| 2022-05-06 | 14.57 | $13.73 | 151328 |
| 2022-05-05 | 14.63 | $14.07 | 98600 |
| 2022-05-04 | 14.66 | $14.53 | 153100 |
| 2022-05-03 | 14.66 | $13.93 | 167642 |
| 2022-05-02 | 14.70 | $14.12 | 199100 |
| 2022-04-29 | 14.73 | $14.11 | 97521 |
| 2022-04-28 | 14.75 | $14.29 | 145637 |
| 2022-04-27 | 14.79 | $14.30 | 80648 |
| 2022-04-26 | 14.82 | $14.37 | 242144 |
| 2022-04-25 | 14.85 | $14.43 | 112900 |
| 2022-04-22 | 14.87 | $14.60 | 59400 |
| 2022-04-21 | 14.91 | $14.81 | 101200 |
| 2022-04-20 | 14.90 | $14.99 | 112942 |
| 2022-04-19 | 14.89 | $14.96 | 205802 |
| 2022-04-18 | 14.88 | $14.98 | 152312 |
| 2022-04-14 | 14.88 | $15.25 | 97400 |
| 2022-04-13 | 14.87 | $15.15 | 71300 |
| 2022-04-12 | 14.86 | $14.91 | 122516 |
| 2022-04-11 | 14.84 | $14.83 | 141130 |
| 2022-04-08 | 14.82 | $15.08 | 159800 |
| 2022-04-07 | 14.79 | $14.80 | 116200 |
| 2022-04-06 | 14.78 | $14.69 | 71605 |
| 2022-04-05 | 14.77 | $14.63 | 68039 |
| 2022-04-04 | 14.75 | $14.78 | 170900 |
| 2022-04-01 | 14.71 | $14.69 | 48500 |
| 2022-03-31 | 14.69 | $14.54 | 145000 |
| 2022-03-30 | 14.70 | $14.94 | 104200 |
| 2022-03-29 | 14.70 | $15.00 | 78100 |
| 2022-03-28 | 14.69 | $14.92 | 84500 |
| 2022-03-25 | 14.68 | $14.94 | 120404 |
| 2022-03-24 | 14.68 | $15.24 | 163500 |
| 2022-03-23 | 14.63 | $14.69 | 103243 |
| 2022-03-22 | 14.66 | $14.77 | 118500 |
| 2022-03-21 | 14.67 | $14.84 | 115900 |
| 2022-03-18 | 14.70 | $14.92 | 72000 |
| 2022-03-17 | 14.72 | $15.07 | 99200 |
| 2022-03-16 | 14.75 | $14.90 | 121700 |
| 2022-03-15 | 14.79 | $14.56 | 271300 |
| 2022-03-14 | 14.83 | $14.45 | 135700 |
| 2022-03-11 | 14.90 | $14.36 | 138400 |
| 2022-03-10 | 14.97 | $14.57 | 108900 |
| 2022-03-09 | 15.04 | $14.50 | 156600 |
| 2022-03-08 | 15.10 | $14.27 | 203213 |
| 2022-03-07 | 15.18 | $14.00 | 137600 |
| 2022-03-04 | 15.27 | $14.41 | 157943 |
| 2022-03-03 | 15.35 | $14.70 | 97100 |
| 2022-03-02 | 15.41 | $14.93 | 127200 |
| 2022-03-01 | 15.49 | $14.66 | 101123 |
| 2022-02-28 | 15.58 | $14.83 | 149000 |
| 2022-02-25 | 15.67 | $14.83 | 159700 |
| 2022-02-24 | 15.75 | $14.41 | 149400 |
| 2022-02-23 | 15.85 | $15.13 | 76800 |
| 2022-02-22 | 15.92 | $15.13 | 47345 |
| 2022-02-18 | 15.96 | $15.28 | 40612 |
| 2022-02-17 | 16.00 | $15.38 | 68328 |
| 2022-02-16 | 16.05 | $15.71 | 278600 |
| 2022-02-15 | 16.09 | $15.59 | 37600 |
| 2022-02-14 | 16.12 | $15.50 | 61600 |
| 2022-02-11 | 16.16 | $15.72 | 43320 |
| 2022-02-10 | 16.19 | $15.84 | 69437 |
| 2022-02-09 | 16.22 | $15.92 | 42200 |
| 2022-02-08 | 16.23 | $15.79 | 115600 |
| 2022-02-07 | 16.24 | $15.92 | 97523 |
| 2022-02-04 | 16.23 | $15.78 | 86300 |
| 2022-02-03 | 16.23 | $15.99 | 103700 |
| 2022-02-02 | 16.22 | $15.76 | 117733 |
| 2022-02-01 | 16.23 | $16.61 | 44500 |
| 2022-01-31 | 16.19 | $16.57 | 94515 |
| 2022-01-28 | 16.14 | $16.50 | 104618 |
| 2022-01-27 | 16.10 | $16.50 | 105300 |
| 2022-01-26 | 16.06 | $16.47 | 158600 |
| 2022-01-25 | 16.03 | $16.37 | 133300 |
| 2022-01-24 | 15.99 | $15.94 | 207900 |
| 2022-01-21 | 15.97 | $16.18 | 117327 |
| 2022-01-20 | 15.94 | $16.32 | 107400 |
| 2022-01-19 | 15.89 | $16.44 | 37900 |
| 2022-01-18 | 15.82 | $16.36 | 224905 |
| 2022-01-14 | 15.77 | $16.28 | 106500 |
| 2022-01-13 | 15.70 | $16.28 | 126336 |
| 2022-01-12 | 15.63 | $16.34 | 57700 |
| 2022-01-11 | 15.55 | $16.14 | 104300 |
| 2022-01-10 | 15.48 | $15.98 | 544500 |
| 2022-01-07 | 15.43 | $15.81 | 153436 |
| 2022-01-06 | 15.38 | $15.76 | 105817 |
| 2022-01-05 | 15.35 | $15.88 | 79300 |
| 2022-01-04 | 15.30 | $15.86 | 134100 |
| 2022-01-03 | 15.25 | $15.76 | 205842 |
| 2021-12-31 | 15.19 | $15.68 | 75800 |
| 2021-12-30 | 15.14 | $15.68 | 137922 |
| 2021-12-29 | 15.09 | $15.75 | 91600 |
| 2021-12-28 | 15.04 | $15.73 | 90600 |
| 2021-12-27 | 15.01 | $15.59 | 145208 |
| 2021-12-23 | 14.98 | $15.67 | 182300 |
| 2021-12-22 | 14.98 | $15.40 | 172500 |
| 2021-12-21 | 15.00 | $15.38 | 181700 |
| 2021-12-20 | 15.02 | $15.13 | 232934 |
| 2021-12-17 | 15.04 | $15.24 | 270700 |
| 2021-12-16 | 15.05 | $14.89 | 178300 |
| 2021-12-15 | 15.09 | $14.87 | 195144 |
| 2021-12-14 | 15.12 | $14.72 | 265400 |
| 2021-12-13 | 15.16 | $14.81 | 276600 |
| 2021-12-10 | 15.21 | $14.90 | 175800 |
| 2021-12-09 | 15.26 | $14.81 | 616200 |
| 2021-12-08 | 15.31 | $15.16 | 234323 |
| 2021-12-07 | 15.35 | $14.89 | 275115 |
| 2021-12-06 | 15.40 | $14.91 | 201600 |
| 2021-12-03 | 15.45 | $14.52 | 141700 |
| 2021-12-02 | 15.50 | $14.82 | 142508 |
| 2021-12-01 | 15.55 | $14.63 | 149312 |
| 2021-11-30 | 15.59 | $14.67 | 240045 |
| 2021-11-29 | 15.66 | $15.20 | 154741 |
| 2021-11-26 | 15.69 | $15.05 | 74900 |
| 2021-11-24 | 15.75 | $15.63 | 41545 |
| 2021-11-23 | 15.79 | $15.81 | 84413 |
| 2021-11-22 | 15.81 | $15.73 | 186834 |
| 2021-11-19 | 15.85 | $15.57 | 72249 |
| 2021-11-18 | 15.90 | $15.43 | 85500 |
| 2021-11-17 | 15.94 | $15.61 | 60900 |
| 2021-11-16 | 15.99 | $15.54 | 135200 |
| 2021-11-15 | 16.04 | $15.56 | 203100 |
| 2021-11-12 | 16.08 | $15.77 | 44400 |
| 2021-11-11 | 16.12 | $15.83 | 69400 |
| 2021-11-10 | 16.16 | $15.89 | 107100 |
| 2021-11-09 | 16.19 | $15.89 | 81500 |
| 2021-11-08 | 16.21 | $15.86 | 68538 |
| 2021-11-05 | 16.22 | $15.93 | 69423 |
| 2021-11-04 | 16.23 | $15.65 | 73833 |
| 2021-11-03 | 16.27 | $15.70 | 83100 |
| 2021-11-02 | 16.33 | $15.52 | 119700 |
| 2021-11-01 | 16.40 | $15.97 | 73806 |
| 2021-10-29 | 16.46 | $15.90 | 109837 |
| 2021-10-28 | 16.53 | $16.26 | 63318 |
| 2021-10-27 | 16.55 | $16.28 | 28500 |
| 2021-10-26 | 16.58 | $16.35 | 80318 |
| 2021-10-25 | 16.60 | $16.40 | 67200 |
| 2021-10-22 | 16.64 | $16.58 | 29300 |
| 2021-10-21 | 16.68 | $16.39 | 72220 |
| 2021-10-20 | 16.73 | $16.49 | 84100 |
| 2021-10-19 | 16.75 | $16.56 | 64022 |
| 2021-10-18 | 16.77 | $16.44 | 94317 |
| 2021-10-15 | 16.78 | $16.55 | 54028 |
| 2021-10-14 | 16.80 | $16.58 | 67802 |
| 2021-10-13 | 16.83 | $16.49 | 25939 |
| 2021-10-12 | 16.87 | $16.20 | 54800 |
| 2021-10-11 | 16.91 | $16.13 | 66800 |
| 2021-10-08 | 16.96 | $16.22 | 50230 |
| 2021-10-07 | 17.02 | $16.32 | 201929 |
| 2021-10-06 | 17.07 | $16.88 | 36600 |
| 2021-10-05 | 17.10 | $17.00 | 46114 |
| 2021-10-04 | 17.12 | $17.16 | 39600 |
| 2021-10-01 | 17.15 | $17.22 | 40100 |
| 2021-09-30 | 17.18 | $16.84 | 49710 |
| 2021-09-29 | 17.22 | $16.76 | 25719 |
| 2021-09-28 | 17.26 | $16.84 | 34209 |
| 2021-09-27 | 17.32 | $17.15 | 41200 |
| 2021-09-24 | 17.36 | $17.31 | 27100 |
| 2021-09-23 | 17.37 | $17.45 | 51400 |
| 2021-09-22 | 17.39 | $16.92 | 34700 |
| 2021-09-21 | 17.44 | $16.85 | 61200 |
| 2021-09-20 | 17.49 | $16.71 | 75300 |
| 2021-09-17 | 17.53 | $16.90 | 60000 |
| 2021-09-16 | 17.57 | $17.15 | 24600 |
| 2021-09-15 | 17.61 | $17.31 | 252337 |
| 2021-09-14 | 17.63 | $17.04 | 54000 |
| 2021-09-13 | 17.68 | $17.22 | 55500 |
| 2021-09-10 | 17.72 | $17.30 | 27600 |
| 2021-09-09 | 17.74 | $17.37 | 27600 |
| 2021-09-08 | 17.75 | $17.45 | 32700 |
| 2021-09-07 | 17.75 | $17.54 | 16100 |
| 2021-09-03 | 17.75 | $17.70 | 15432 |
| 2021-09-02 | 17.73 | $17.85 | 29109 |
| 2021-09-01 | 17.72 | $17.62 | 18414 |
| 2021-08-31 | 17.72 | $17.57 | 22600 |
| 2021-08-30 | 17.73 | $18.06 | 13500 |
| 2021-08-27 | 17.70 | $17.88 | 15200 |
| 2021-08-26 | 17.68 | $17.59 | 12734 |
| 2021-08-25 | 17.68 | $17.82 | 13109 |
| 2021-08-24 | 17.67 | $17.86 | 16542 |
| 2021-08-23 | 17.65 | $17.80 | 70730 |
| 2021-08-20 | 17.63 | $17.65 | 30400 |
| 2021-08-19 | 17.62 | $17.52 | 25300 |
| 2021-08-18 | 17.60 | $17.98 | 37408 |
| 2021-08-17 | 17.58 | $17.87 | 90900 |
| 2021-08-16 | 17.54 | $17.89 | 31749 |
| 2021-08-13 | 17.47 | $17.98 | 37300 |
| 2021-08-12 | 17.43 | $17.79 | 29500 |
| 2021-08-11 | 17.39 | $17.59 | 75537 |
| 2021-08-10 | 17.36 | $17.52 | 60000 |
| 2021-08-09 | 17.34 | $17.36 | 29332 |
| 2021-08-06 | 17.34 | $17.43 | 17500 |
| 2021-08-05 | 17.33 | $17.69 | 21800 |
| 2021-08-04 | 17.30 | $17.61 | 35100 |
| 2021-08-03 | 17.27 | $17.66 | 34107 |
| 2021-08-02 | 17.23 | $17.52 | 26500 |
| 2021-07-30 | 17.21 | $17.44 | 61113 |
| 2021-07-29 | 17.19 | $17.70 | 27515 |
| 2021-07-28 | 17.15 | $17.51 | 34344 |
| 2021-07-27 | 17.12 | $17.48 | 39207 |
| 2021-07-26 | 17.09 | $17.40 | 25500 |
| 2021-07-23 | 17.08 | $17.43 | 62709 |
| 2021-07-22 | 17.06 | $17.22 | 91306 |
| 2021-07-21 | 17.05 | $17.42 | 31500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.72
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.03
Average
13.27
Maximum
17.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.72 | $13.78 | 365100 |
| 2026-07-16 | 14.81 | $13.30 | 125700 |
| 2026-07-15 | 14.97 | $14.96 | 126841 |
| 2026-07-14 | 14.97 | $15.19 | 55300 |
| 2026-07-13 | 14.95 | $14.95 | 88100 |
| 2026-07-10 | 14.95 | $14.80 | 55211 |
| 2026-07-09 | 14.97 | $14.91 | 82100 |
| 2026-07-08 | 14.97 | $14.75 | 42513 |
| 2026-07-07 | 15.00 | $14.68 | 116729 |
| 2026-07-06 | 15.03 | $14.52 | 138100 |
| 2026-07-02 | 15.08 | $14.41 | 81534 |
| 2026-07-01 | 15.15 | $14.18 | 38700 |
| 2026-06-30 | 15.26 | $14.40 | 76720 |
| 2026-06-29 | 15.35 | $14.48 | 127400 |
| 2026-06-26 | 15.44 | $14.63 | 57529 |
| 2026-06-25 | 15.52 | $14.55 | 70700 |
| 2026-06-24 | 15.63 | $14.57 | 52100 |
| 2026-06-23 | 15.74 | $14.71 | 121900 |
| 2026-06-22 | 15.85 | $14.90 | 133800 |
| 2026-06-18 | 15.95 | $14.99 | 52700 |
| 2026-06-17 | 16.05 | $15.01 | 55225 |
| 2026-06-16 | 16.16 | $15.70 | 39200 |
| 2026-06-15 | 16.20 | $15.74 | 75400 |
| 2026-06-12 | 16.25 | $15.97 | 21746 |
| 2026-06-11 | 16.28 | $15.74 | 38002 |
| 2026-06-10 | 16.34 | $15.68 | 24400 |
| 2026-06-09 | 16.41 | $15.76 | 56029 |
| 2026-06-08 | 16.48 | $15.78 | 69900 |
| 2026-06-05 | 16.55 | $15.64 | 140900 |
| 2026-06-04 | 16.65 | $16.10 | 44808 |
| 2026-06-03 | 16.70 | $16.22 | 27603 |
| 2026-06-02 | 16.75 | $16.26 | 58500 |
| 2026-06-01 | 16.81 | $16.31 | 213500 |
| 2026-05-29 | 16.86 | $16.34 | 68227 |
| 2026-05-28 | 16.91 | $16.43 | 114600 |
| 2026-05-27 | 16.96 | $16.49 | 25746 |
| 2026-05-26 | 17.01 | $16.41 | 32700 |
| 2026-05-22 | 17.08 | $16.57 | 30205 |
| 2026-05-21 | 17.13 | $17.17 | 24847 |
| 2026-05-20 | 17.13 | $17.92 | 18800 |
| 2026-05-19 | 17.04 | $17.63 | 27300 |
| 2026-05-18 | 16.98 | $17.45 | 29800 |
| 2026-05-15 | 16.93 | $17.11 | 17420 |
| 2026-05-14 | 16.92 | $17.07 | 43400 |
| 2026-05-13 | 16.90 | $17.14 | 16100 |
| 2026-05-12 | 16.87 | $17.05 | 47000 |
| 2026-05-11 | 16.86 | $16.84 | 35126 |
| 2026-05-08 | 16.86 | $16.68 | 24300 |
| 2026-05-07 | 16.88 | $16.53 | 30300 |
| 2026-05-06 | 16.91 | $16.53 | 18446 |
| 2026-05-05 | 16.95 | $16.44 | 20729 |
| 2026-05-04 | 17.01 | $16.51 | 53503 |
| 2026-05-01 | 17.06 | $16.37 | 15100 |
| 2026-04-30 | 17.13 | $16.34 | 40517 |
| 2026-04-29 | 17.21 | $16.02 | 24725 |
| 2026-04-28 | 17.34 | $16.35 | 58600 |
| 2026-04-27 | 17.44 | $17.39 | 22806 |
| 2026-04-24 | 17.45 | $17.53 | 34443 |
| 2026-04-23 | 17.44 | $17.47 | 272700 |
| 2026-04-22 | 17.44 | $17.55 | 30500 |
| 2026-04-21 | 17.43 | $17.35 | 17343 |
| 2026-04-20 | 17.43 | $17.43 | 22700 |
| 2026-04-17 | 17.43 | $17.03 | 22906 |
| 2026-04-16 | 17.48 | $17.23 | 27200 |
| 2026-04-15 | 17.50 | $17.17 | 13629 |
| 2026-04-14 | 17.54 | $17.25 | 17600 |
| 2026-04-13 | 17.57 | $17.69 | 21733 |
| 2026-04-10 | 17.56 | $17.68 | 20047 |
| 2026-04-09 | 17.54 | $17.97 | 17800 |
| 2026-04-08 | 17.50 | $17.92 | 13241 |
| 2026-04-07 | 17.45 | $17.65 | 22300 |
| 2026-04-06 | 17.43 | $17.25 | 22222 |
| 2026-04-02 | 17.45 | $17.42 | 43900 |
| 2026-04-01 | 17.45 | $17.56 | 19844 |
| 2026-03-31 | 17.44 | $17.62 | 13113 |
| 2026-03-30 | 17.42 | $17.14 | 33500 |
| 2026-03-27 | 17.45 | $16.95 | 22500 |
| 2026-03-26 | 17.51 | $16.98 | 15549 |
| 2026-03-25 | 17.56 | $17.08 | 15900 |
| 2026-03-24 | 17.61 | $17.09 | 18000 |
| 2026-03-23 | 17.67 | $17.11 | 55800 |
| 2026-03-20 | 17.73 | $17.28 | 27200 |
| 2026-03-19 | 17.78 | $17.89 | 12909 |
| 2026-03-18 | 17.76 | $17.64 | 13800 |
| 2026-03-17 | 17.78 | $17.99 | 17739 |
| 2026-03-16 | 17.75 | $17.83 | 26500 |
| 2026-03-13 | 17.75 | $17.61 | 20126 |
| 2026-03-12 | 17.76 | $17.63 | 43600 |
| 2026-03-11 | 17.77 | $17.69 | 17843 |
| 2026-03-10 | 17.78 | $17.61 | 29042 |
| 2026-03-09 | 17.80 | $17.64 | 15519 |
| 2026-03-06 | 17.82 | $17.74 | 20800 |
| 2026-03-05 | 17.83 | $17.64 | 24000 |
| 2026-03-04 | 17.85 | $18.00 | 32430 |
| 2026-03-03 | 17.83 | $17.73 | 85600 |
| 2026-03-02 | 17.84 | $18.23 | 12902 |
| 2026-02-27 | 17.80 | $18.57 | 22642 |
| 2026-02-26 | 17.72 | $18.10 | 18900 |
| 2026-02-25 | 17.68 | $18.10 | 11833 |
| 2026-02-24 | 17.64 | $18.31 | 16800 |
| 2026-02-23 | 17.56 | $18.26 | 16506 |
| 2026-02-20 | 17.49 | $18.26 | 9900 |
| 2026-02-19 | 17.41 | $18.42 | 35800 |
| 2026-02-18 | 17.30 | $18.57 | 39512 |
| 2026-02-17 | 17.17 | $18.58 | 187823 |
| 2026-02-13 | 17.02 | $18.77 | 97409 |
| 2026-02-12 | 16.84 | $18.64 | 189600 |
| 2026-02-11 | 16.65 | $18.71 | 140900 |
| 2026-02-10 | 16.43 | $18.23 | 42100 |
| 2026-02-09 | 16.24 | $18.26 | 17722 |
| 2026-02-06 | 16.03 | $17.92 | 18535 |
| 2026-02-05 | 15.83 | $16.67 | 20048 |
| 2026-02-04 | 15.74 | $16.54 | 12400 |
| 2026-02-03 | 15.66 | $16.37 | 14000 |
| 2026-02-02 | 15.59 | $17.15 | 10010 |
| 2026-01-30 | 15.42 | $16.88 | 20018 |
| 2026-01-29 | 15.27 | $16.90 | 33000 |
| 2026-01-28 | 15.10 | $16.56 | 21915 |
| 2026-01-27 | 14.94 | $16.43 | 17708 |
| 2026-01-26 | 14.78 | $16.04 | 14300 |
| 2026-01-23 | 14.65 | $15.84 | 30021 |
| 2026-01-22 | 14.53 | $15.86 | 21100 |
| 2026-01-21 | 14.39 | $14.67 | 47437 |
| 2026-01-20 | 14.36 | $14.60 | 36900 |
| 2026-01-16 | 14.33 | $14.22 | 59422 |
| 2026-01-15 | 14.34 | $14.13 | 20200 |
| 2026-01-14 | 14.37 | $14.40 | 13700 |
| 2026-01-13 | 14.36 | $14.11 | 32809 |
| 2026-01-12 | 14.39 | $14.27 | 20900 |
| 2026-01-09 | 14.40 | $14.31 | 21100 |
| 2026-01-08 | 14.41 | $14.50 | 23200 |
| 2026-01-07 | 14.40 | $14.25 | 13343 |
| 2026-01-06 | 14.42 | $14.40 | 19347 |
| 2026-01-05 | 14.42 | $14.47 | 28731 |
| 2026-01-02 | 14.41 | $14.52 | 15600 |
| 2025-12-31 | 14.40 | $14.61 | 4800 |
| 2025-12-30 | 14.38 | $14.59 | 21730 |
| 2025-12-29 | 14.36 | $14.58 | 31700 |
| 2025-12-26 | 14.34 | $14.39 | 24200 |
| 2025-12-24 | 14.33 | $14.43 | 5037 |
| 2025-12-23 | 14.32 | $14.38 | 59400 |
| 2025-12-22 | 14.31 | $14.32 | 43319 |
| 2025-12-19 | 14.31 | $14.07 | 28100 |
| 2025-12-18 | 14.34 | $14.25 | 31827 |
| 2025-12-17 | 14.35 | $14.27 | 14300 |
| 2025-12-16 | 14.36 | $14.21 | 20300 |
| 2025-12-15 | 14.37 | $14.22 | 88200 |
| 2025-12-12 | 14.39 | $14.25 | 14500 |
| 2025-12-11 | 14.40 | $14.29 | 69445 |
| 2025-12-10 | 14.42 | $14.22 | 17208 |
| 2025-12-09 | 14.44 | $14.12 | 39800 |
| 2025-12-08 | 14.47 | $14.27 | 23507 |
| 2025-12-05 | 14.49 | $14.28 | 28500 |
| 2025-12-04 | 14.51 | $14.27 | 23600 |
| 2025-12-03 | 14.54 | $14.24 | 29536 |
| 2025-12-02 | 14.57 | $14.33 | 115042 |
| 2025-12-01 | 14.59 | $14.33 | 53414 |
| 2025-11-28 | 14.62 | $14.39 | 13630 |
| 2025-11-26 | 14.65 | $14.51 | 24500 |
| 2025-11-25 | 14.66 | $14.47 | 44300 |
| 2025-11-24 | 14.68 | $14.22 | 58000 |
| 2025-11-21 | 14.73 | $14.12 | 38000 |
| 2025-11-20 | 14.79 | $14.03 | 75800 |
| 2025-11-19 | 14.88 | $13.83 | 49700 |
| 2025-11-18 | 14.99 | $14.18 | 30100 |
| 2025-11-17 | 15.07 | $14.28 | 42509 |
| 2025-11-14 | 15.15 | $14.36 | 17600 |
| 2025-11-13 | 15.24 | $14.50 | 33040 |
| 2025-11-12 | 15.31 | $14.49 | 111900 |
| 2025-11-11 | 15.40 | $14.63 | 20347 |
| 2025-11-10 | 15.48 | $14.76 | 47329 |
| 2025-11-07 | 15.56 | $14.66 | 21300 |
| 2025-11-06 | 15.65 | $14.78 | 45440 |
| 2025-11-05 | 15.75 | $14.53 | 26708 |
| 2025-11-04 | 15.87 | $14.48 | 46600 |
| 2025-11-03 | 16.02 | $14.85 | 102035 |
| 2025-10-31 | 16.14 | $14.93 | 24800 |
| 2025-10-30 | 16.27 | $15.05 | 34300 |
| 2025-10-29 | 16.40 | $15.30 | 23400 |
| 2025-10-28 | 16.51 | $16.52 | 8100 |
| 2025-10-27 | 16.51 | $16.59 | 8600 |
| 2025-10-24 | 16.51 | $16.34 | 8120 |
| 2025-10-23 | 16.52 | $16.58 | 6435 |
| 2025-10-22 | 16.52 | $16.28 | 9839 |
| 2025-10-21 | 16.54 | $16.48 | 22324 |
| 2025-10-20 | 16.55 | $16.52 | 13200 |
| 2025-10-17 | 16.55 | $16.50 | 14400 |
| 2025-10-16 | 16.56 | $16.78 | 13000 |
| 2025-10-15 | 16.53 | $16.84 | 14608 |
| 2025-10-14 | 16.50 | $16.51 | 10100 |
| 2025-10-13 | 16.50 | $16.33 | 17544 |
| 2025-10-10 | 16.52 | $16.41 | 12200 |
| 2025-10-09 | 16.53 | $16.20 | 26747 |
| 2025-10-08 | 16.56 | $16.34 | 10100 |
| 2025-10-07 | 16.59 | $16.55 | 18226 |
| 2025-10-06 | 16.59 | $16.58 | 8400 |
| 2025-10-03 | 16.59 | $16.60 | 7800 |
| 2025-10-02 | 16.59 | $16.41 | 8406 |
| 2025-10-01 | 16.61 | $16.70 | 24703 |
| 2025-09-30 | 16.60 | $16.60 | 11700 |
| 2025-09-29 | 16.60 | $16.51 | 8800 |
| 2025-09-26 | 16.61 | $16.55 | 13301 |
| 2025-09-25 | 16.62 | $16.20 | 22421 |
| 2025-09-24 | 16.66 | $16.35 | 41343 |
| 2025-09-23 | 16.70 | $16.46 | 8644 |
| 2025-09-22 | 16.72 | $16.46 | 12514 |
| 2025-09-19 | 16.75 | $16.66 | 25330 |
| 2025-09-18 | 16.76 | $16.70 | 18900 |
| 2025-09-17 | 16.77 | $16.97 | 13500 |
| 2025-09-16 | 16.74 | $17.19 | 6718 |
| 2025-09-15 | 16.70 | $17.23 | 11100 |
| 2025-09-12 | 16.64 | $17.28 | 16800 |
| 2025-09-11 | 16.58 | $17.27 | 9622 |
| 2025-09-10 | 16.50 | $16.95 | 10000 |
| 2025-09-09 | 16.45 | $16.91 | 8200 |
| 2025-09-08 | 16.41 | $16.72 | 5100 |
| 2025-09-05 | 16.37 | $16.72 | 12000 |
| 2025-09-04 | 16.34 | $16.84 | 17800 |
| 2025-09-03 | 16.28 | $16.54 | 3700 |
| 2025-09-02 | 16.26 | $16.72 | 9400 |
| 2025-08-29 | 16.21 | $16.66 | 7500 |
| 2025-08-28 | 16.16 | $16.61 | 12912 |
| 2025-08-27 | 16.11 | $16.54 | 10300 |
| 2025-08-26 | 16.07 | $16.43 | 24500 |
| 2025-08-25 | 16.03 | $16.29 | 15790 |
| 2025-08-22 | 16.00 | $16.47 | 15800 |
| 2025-08-21 | 15.95 | $16.32 | 17320 |
| 2025-08-20 | 15.92 | $16.27 | 8848 |
| 2025-08-19 | 15.88 | $16.16 | 5130 |
| 2025-08-18 | 15.85 | $16.32 | 25400 |
| 2025-08-15 | 15.80 | $16.25 | 8200 |
| 2025-08-14 | 15.75 | $16.10 | 5900 |
| 2025-08-13 | 15.72 | $16.03 | 8500 |
| 2025-08-12 | 15.68 | $15.83 | 11700 |
| 2025-08-11 | 15.67 | $15.81 | 8300 |
| 2025-08-08 | 15.65 | $15.54 | 25640 |
| 2025-08-07 | 15.66 | $15.70 | 9100 |
| 2025-08-06 | 15.66 | $15.95 | 11947 |
| 2025-08-05 | 15.63 | $15.83 | 10300 |
| 2025-08-04 | 15.61 | $16.02 | 15644 |
| 2025-08-01 | 15.57 | $15.71 | 16322 |
| 2025-07-31 | 15.55 | $15.40 | 7108 |
| 2025-07-30 | 15.57 | $15.29 | 12638 |
| 2025-07-29 | 15.60 | $15.57 | 6607 |
| 2025-07-28 | 15.60 | $15.38 | 23633 |
| 2025-07-25 | 15.62 | $15.53 | 13915 |
| 2025-07-24 | 15.63 | $15.76 | 33100 |
| 2025-07-23 | 15.62 | $15.95 | 20709 |
| 2025-07-22 | 15.58 | $15.99 | 11300 |
| 2025-07-21 | 15.54 | $15.73 | 11236 |
| 2025-07-18 | 15.52 | $16.00 | 15308 |
| 2025-07-17 | 15.47 | $15.68 | 9200 |
| 2025-07-16 | 15.45 | $15.69 | 22800 |
| 2025-07-15 | 15.42 | $15.39 | 16100 |
| 2025-07-14 | 15.43 | $15.49 | 23035 |
| 2025-07-11 | 15.42 | $15.42 | 20500 |
| 2025-07-10 | 15.42 | $15.46 | 15440 |
| 2025-07-09 | 15.41 | $15.54 | 17517 |
| 2025-07-08 | 15.40 | $15.49 | 42200 |
| 2025-07-07 | 15.39 | $15.41 | 11800 |
| 2025-07-03 | 15.39 | $15.52 | 10100 |
| 2025-07-02 | 15.38 | $15.54 | 12612 |
| 2025-07-01 | 15.36 | $15.62 | 12423 |
| 2025-06-30 | 15.33 | $15.58 | 11500 |
| 2025-06-27 | 15.30 | $15.38 | 21326 |
| 2025-06-26 | 15.30 | $15.23 | 8900 |
| 2025-06-25 | 15.30 | $15.28 | 21949 |
| 2025-06-24 | 15.31 | $15.41 | 21800 |
| 2025-06-23 | 15.29 | $15.37 | 16812 |
| 2025-06-20 | 15.29 | $15.40 | 8105 |
| 2025-06-18 | 15.27 | $15.45 | 19100 |
| 2025-06-17 | 15.26 | $15.18 | 9336 |
| 2025-06-16 | 15.26 | $15.32 | 11342 |
| 2025-06-13 | 15.26 | $15.47 | 11500 |
| 2025-06-12 | 15.24 | $15.47 | 9247 |
| 2025-06-11 | 15.21 | $15.19 | 8800 |
| 2025-06-10 | 15.21 | $15.19 | 14030 |
| 2025-06-09 | 15.22 | $15.41 | 9800 |
| 2025-06-06 | 15.19 | $15.36 | 13700 |
| 2025-06-05 | 15.18 | $15.50 | 33611 |
| 2025-06-04 | 15.14 | $15.34 | 13320 |
| 2025-06-03 | 15.12 | $15.21 | 295800 |
| 2025-06-02 | 15.11 | $15.59 | 29170 |
| 2025-05-30 | 15.06 | $15.25 | 250211 |
| 2025-05-29 | 15.04 | $15.30 | 127300 |
| 2025-05-28 | 15.02 | $15.22 | 14800 |
| 2025-05-27 | 15.00 | $15.40 | 16200 |
| 2025-05-23 | 14.95 | $15.31 | 16617 |
| 2025-05-22 | 14.91 | $15.48 | 11110 |
| 2025-05-21 | 14.86 | $15.62 | 11500 |
| 2025-05-20 | 14.78 | $15.41 | 10910 |
| 2025-05-19 | 14.71 | $15.10 | 29100 |
| 2025-05-16 | 14.67 | $15.00 | 183942 |
| 2025-05-15 | 14.63 | $14.70 | 29546 |
| 2025-05-14 | 14.62 | $14.36 | 51900 |
| 2025-05-13 | 14.65 | $14.40 | 129704 |
| 2025-05-12 | 14.68 | $14.47 | 13700 |
| 2025-05-09 | 14.70 | $14.80 | 12700 |
| 2025-05-08 | 14.69 | $14.90 | 7400 |
| 2025-05-07 | 14.67 | $15.36 | 23744 |
| 2025-05-06 | 14.60 | $15.66 | 16400 |
| 2025-05-05 | 14.48 | $15.24 | 14202 |
| 2025-05-02 | 14.40 | $15.09 | 64708 |
| 2025-05-01 | 14.33 | $15.13 | 12811 |
| 2025-04-30 | 14.25 | $15.03 | 12509 |
| 2025-04-29 | 14.17 | $14.80 | 9628 |
| 2025-04-28 | 14.10 | $14.66 | 18428 |
| 2025-04-25 | 14.04 | $14.49 | 4900 |
| 2025-04-24 | 13.99 | $14.45 | 24718 |
| 2025-04-23 | 13.94 | $14.17 | 19015 |
| 2025-04-22 | 13.92 | $14.70 | 43200 |
| 2025-04-21 | 13.84 | $14.40 | 34500 |
| 2025-04-17 | 13.78 | $14.30 | 24800 |
| 2025-04-16 | 13.72 | $14.19 | 40233 |
| 2025-04-15 | 13.68 | $13.72 | 20300 |
| 2025-04-14 | 13.67 | $13.80 | 44900 |
| 2025-04-11 | 13.66 | $13.54 | 39800 |
| 2025-04-10 | 13.67 | $13.24 | 33600 |
| 2025-04-09 | 13.72 | $12.97 | 159100 |
| 2025-04-08 | 13.79 | $12.80 | 38000 |
| 2025-04-07 | 13.90 | $12.68 | 48100 |
| 2025-04-04 | 14.03 | $13.51 | 118600 |
| 2025-04-03 | 14.08 | $14.66 | 14900 |
| 2025-04-02 | 14.02 | $14.41 | 13500 |
| 2025-04-01 | 13.98 | $14.62 | 15738 |
| 2025-03-31 | 13.91 | $14.31 | 18613 |
| 2025-03-28 | 13.87 | $14.47 | 15107 |
| 2025-03-27 | 13.81 | $14.34 | 10600 |
| 2025-03-26 | 13.75 | $14.22 | 12034 |
| 2025-03-25 | 13.70 | $14.15 | 200000 |
| 2025-03-24 | 13.65 | $14.15 | 25300 |
| 2025-03-21 | 13.60 | $14.28 | 26300 |
| 2025-03-20 | 13.53 | $13.98 | 13100 |
| 2025-03-19 | 13.48 | $13.96 | 9821 |
| 2025-03-18 | 13.43 | $14.19 | 30647 |
| 2025-03-17 | 13.35 | $14.22 | 16400 |
| 2025-03-14 | 13.26 | $14.01 | 22300 |
| 2025-03-13 | 13.18 | $13.92 | 15700 |
| 2025-03-12 | 13.10 | $13.71 | 10838 |
| 2025-03-11 | 13.04 | $13.84 | 24800 |
| 2025-03-10 | 12.96 | $13.63 | 29229 |
| 2025-03-07 | 12.88 | $13.55 | 22700 |
| 2025-03-06 | 12.81 | $13.35 | 12600 |
| 2025-03-05 | 12.76 | $13.33 | 13649 |
| 2025-03-04 | 12.70 | $13.34 | 66000 |
| 2025-03-03 | 12.63 | $13.12 | 15125 |
| 2025-02-28 | 12.58 | $12.95 | 69832 |
| 2025-02-27 | 12.54 | $12.98 | 341100 |
| 2025-02-26 | 12.49 | $12.93 | 20800 |
| 2025-02-25 | 12.45 | $13.04 | 6538 |
| 2025-02-24 | 12.39 | $12.89 | 11937 |
| 2025-02-21 | 12.33 | $12.67 | 5500 |
| 2025-02-20 | 12.30 | $12.61 | 7500 |
| 2025-02-19 | 12.26 | $12.45 | 9700 |
| 2025-02-18 | 12.24 | $12.55 | 17700 |
| 2025-02-14 | 12.21 | $12.59 | 7900 |
| 2025-02-13 | 12.17 | $12.47 | 14538 |
| 2025-02-12 | 12.14 | $12.48 | 9200 |
| 2025-02-11 | 12.10 | $12.50 | 20400 |
| 2025-02-10 | 12.06 | $12.40 | 18200 |
| 2025-02-07 | 12.03 | $12.42 | 22320 |
| 2025-02-06 | 11.99 | $12.55 | 46400 |
| 2025-02-05 | 11.93 | $12.33 | 12500 |
| 2025-02-04 | 11.88 | $12.37 | 27500 |
| 2025-02-03 | 11.83 | $12.18 | 18700 |
| 2025-01-31 | 11.80 | $12.20 | 15200 |
| 2025-01-30 | 11.75 | $12.33 | 18500 |
| 2025-01-29 | 11.69 | $12.21 | 18600 |
| 2025-01-28 | 11.64 | $12.10 | 21800 |
| 2025-01-27 | 11.59 | $12.00 | 33448 |
| 2025-01-24 | 11.55 | $11.99 | 17615 |
| 2025-01-23 | 11.50 | $12.12 | 33822 |
| 2025-01-22 | 11.44 | $11.90 | 50100 |
| 2025-01-21 | 11.39 | $11.89 | 37400 |
| 2025-01-17 | 11.33 | $11.61 | 26404 |
| 2025-01-16 | 11.31 | $11.55 | 35800 |
| 2025-01-15 | 11.28 | $11.44 | 53139 |
| 2025-01-14 | 11.26 | $11.28 | 63640 |
| 2025-01-13 | 11.26 | $11.20 | 50900 |
| 2025-01-10 | 11.27 | $11.16 | 48400 |
| 2025-01-08 | 11.28 | $11.23 | 37100 |
| 2025-01-07 | 11.28 | $11.30 | 141547 |
| 2025-01-06 | 11.28 | $11.40 | 58000 |
| 2025-01-03 | 11.27 | $11.44 | 56400 |
| 2025-01-02 | 11.25 | $11.34 | 26848 |
| 2024-12-31 | 11.24 | $11.14 | 26509 |
| 2024-12-30 | 11.25 | $11.15 | 65900 |
| 2024-12-27 | 11.26 | $11.17 | 115309 |
| 2024-12-26 | 11.27 | $11.07 | 90618 |
| 2024-12-24 | 11.29 | $10.75 | 59000 |
| 2024-12-23 | 11.35 | $10.96 | 111700 |
| 2024-12-20 | 11.39 | $10.96 | 76300 |
| 2024-12-19 | 11.44 | $10.94 | 53400 |
| 2024-12-18 | 11.49 | $10.97 | 24100 |
| 2024-12-17 | 11.55 | $11.39 | 39932 |
| 2024-12-16 | 11.56 | $11.27 | 49200 |
| 2024-12-13 | 11.59 | $11.39 | 38000 |
| 2024-12-12 | 11.61 | $11.25 | 45935 |
| 2024-12-11 | 11.65 | $11.23 | 17849 |
| 2024-12-10 | 11.70 | $11.35 | 30628 |
| 2024-12-09 | 11.73 | $11.52 | 29800 |
| 2024-12-06 | 11.76 | $11.53 | 25331 |
| 2024-12-05 | 11.78 | $11.57 | 27636 |
| 2024-12-04 | 11.80 | $11.44 | 18500 |
| 2024-12-03 | 11.84 | $11.54 | 27000 |
| 2024-12-02 | 11.87 | $11.55 | 29900 |
| 2024-11-29 | 11.90 | $11.76 | 8745 |
| 2024-11-27 | 11.92 | $11.80 | 13300 |
| 2024-11-26 | 11.93 | $11.60 | 16400 |
| 2024-11-25 | 11.97 | $11.86 | 46705 |
| 2024-11-22 | 11.98 | $11.88 | 18947 |
| 2024-11-21 | 11.99 | $11.74 | 18200 |
| 2024-11-20 | 12.01 | $11.74 | 20600 |
| 2024-11-19 | 12.04 | $11.94 | 32900 |
| 2024-11-18 | 12.05 | $11.91 | 22004 |
| 2024-11-15 | 12.07 | $11.82 | 23400 |
| 2024-11-14 | 12.09 | $11.89 | 17800 |
| 2024-11-13 | 12.12 | $11.89 | 20437 |
| 2024-11-12 | 12.14 | $12.03 | 23300 |
| 2024-11-11 | 12.15 | $11.84 | 20909 |
| 2024-11-08 | 12.18 | $11.90 | 14600 |
| 2024-11-07 | 12.21 | $12.01 | 15400 |
| 2024-11-06 | 12.24 | $11.92 | 8100 |
| 2024-11-05 | 12.27 | $12.43 | 22648 |
| 2024-11-04 | 12.25 | $12.34 | 15800 |
| 2024-11-01 | 12.24 | $12.38 | 11100 |
| 2024-10-31 | 12.23 | $12.14 | 11303 |
| 2024-10-30 | 12.24 | $12.55 | 24800 |
| 2024-10-29 | 12.21 | $11.86 | 14100 |
| 2024-10-28 | 12.24 | $11.89 | 27600 |
| 2024-10-25 | 12.28 | $11.90 | 23329 |
| 2024-10-24 | 12.32 | $11.97 | 10900 |
| 2024-10-23 | 12.36 | $11.90 | 15142 |
| 2024-10-22 | 12.40 | $11.88 | 34316 |
| 2024-10-21 | 12.46 | $11.94 | 19900 |
| 2024-10-18 | 12.51 | $12.00 | 339400 |
| 2024-10-17 | 12.57 | $12.48 | 73639 |
| 2024-10-16 | 12.58 | $12.44 | 28533 |
| 2024-10-15 | 12.59 | $12.43 | 100537 |
| 2024-10-14 | 12.61 | $12.41 | 14900 |
| 2024-10-11 | 12.63 | $12.52 | 6400 |
| 2024-10-10 | 12.64 | $12.52 | 13700 |
| 2024-10-09 | 12.65 | $12.52 | 30700 |
| 2024-10-08 | 12.67 | $12.49 | 16927 |
| 2024-10-07 | 12.68 | $12.53 | 23800 |
| 2024-10-04 | 12.70 | $12.51 | 26724 |
| 2024-10-03 | 12.72 | $12.63 | 22000 |
| 2024-10-02 | 12.73 | $12.87 | 7718 |
| 2024-10-01 | 12.72 | $12.79 | 17409 |
| 2024-09-30 | 12.71 | $12.84 | 7009 |
| 2024-09-27 | 12.69 | $12.89 | 11618 |
| 2024-09-26 | 12.67 | $12.79 | 9949 |
| 2024-09-25 | 12.66 | $13.03 | 16226 |
| 2024-09-24 | 12.62 | $13.04 | 49724 |
| 2024-09-23 | 12.58 | $12.96 | 20100 |
| 2024-09-20 | 12.54 | $12.85 | 7400 |
| 2024-09-19 | 12.51 | $12.70 | 4728 |
| 2024-09-18 | 12.49 | $12.87 | 68631 |
| 2024-09-17 | 12.45 | $12.81 | 26113 |
| 2024-09-16 | 12.41 | $12.75 | 10200 |
| 2024-09-13 | 12.37 | $12.58 | 13100 |
| 2024-09-12 | 12.35 | $12.71 | 10036 |
| 2024-09-11 | 12.31 | $12.58 | 22700 |
| 2024-09-10 | 12.28 | $12.65 | 234723 |
| 2024-09-09 | 12.24 | $12.47 | 43100 |
| 2024-09-06 | 12.22 | $12.55 | 52837 |
| 2024-09-05 | 12.19 | $12.68 | 111800 |
| 2024-09-04 | 12.13 | $12.48 | 10200 |
| 2024-09-03 | 12.10 | $12.43 | 8205 |
| 2024-08-30 | 12.06 | $12.33 | 11900 |
| 2024-08-29 | 12.03 | $12.34 | 9815 |
| 2024-08-28 | 12.00 | $12.32 | 8500 |
| 2024-08-27 | 11.97 | $12.33 | 8000 |
| 2024-08-26 | 11.93 | $12.19 | 7334 |
| 2024-08-23 | 11.90 | $12.24 | 18941 |
| 2024-08-22 | 11.87 | $12.06 | 29145 |
| 2024-08-21 | 11.85 | $12.14 | 14327 |
| 2024-08-20 | 11.82 | $12.20 | 7040 |
| 2024-08-19 | 11.78 | $12.18 | 41943 |
| 2024-08-16 | 11.73 | $11.97 | 6116 |
| 2024-08-15 | 11.71 | $11.80 | 6512 |
| 2024-08-14 | 11.70 | $11.96 | 9800 |
| 2024-08-13 | 11.67 | $11.96 | 7200 |
| 2024-08-12 | 11.64 | $11.81 | 16400 |
| 2024-08-09 | 11.62 | $11.73 | 10500 |
| 2024-08-08 | 11.61 | $11.63 | 13500 |
| 2024-08-07 | 11.61 | $11.61 | 28600 |
| 2024-08-06 | 11.61 | $11.44 | 30100 |
| 2024-08-05 | 11.63 | $11.37 | 25800 |
| 2024-08-02 | 11.66 | $11.88 | 76800 |
| 2024-08-01 | 11.63 | $11.87 | 22635 |
| 2024-07-31 | 11.61 | $11.88 | 19305 |
| 2024-07-30 | 11.58 | $11.90 | 18600 |
| 2024-07-29 | 11.54 | $11.67 | 56237 |
| 2024-07-26 | 11.53 | $11.68 | 4920 |
| 2024-07-25 | 11.52 | $11.72 | 16700 |
| 2024-07-24 | 11.49 | $11.64 | 30300 |
| 2024-07-23 | 11.48 | $11.58 | 11400 |
| 2024-07-22 | 11.47 | $11.66 | 16804 |
| 2024-07-19 | 11.45 | $11.57 | 18344 |
| 2024-07-18 | 11.43 | $11.34 | 16100 |
| 2024-07-17 | 11.44 | $11.46 | 9017 |
| 2024-07-16 | 11.44 | $11.32 | 20800 |
| 2024-07-15 | 11.46 | $11.30 | 20200 |
| 2024-07-12 | 11.47 | $11.48 | 31100 |
| 2024-07-11 | 11.47 | $11.42 | 15800 |
| 2024-07-10 | 11.48 | $11.40 | 19200 |
| 2024-07-09 | 11.48 | $11.36 | 13545 |
| 2024-07-08 | 11.50 | $11.36 | 18913 |
| 2024-07-05 | 11.51 | $11.31 | 22000 |
| 2024-07-03 | 11.53 | $11.48 | 11446 |
| 2024-07-02 | 11.54 | $11.28 | 33028 |
| 2024-07-01 | 11.57 | $11.49 | 28105 |
| 2024-06-28 | 11.57 | $11.35 | 21423 |
| 2024-06-27 | 11.60 | $11.38 | 16500 |
| 2024-06-26 | 11.62 | $11.37 | 11900 |
| 2024-06-25 | 11.65 | $11.54 | 32000 |
| 2024-06-24 | 11.66 | $11.59 | 6434 |
| 2024-06-21 | 11.67 | $11.61 | 9600 |
| 2024-06-20 | 11.67 | $11.63 | 6000 |
| 2024-06-18 | 11.68 | $11.61 | 24100 |
| 2024-06-17 | 11.68 | $11.53 | 71005 |
| 2024-06-14 | 11.70 | $11.47 | 16400 |
| 2024-06-13 | 11.72 | $11.62 | 20700 |
| 2024-06-12 | 11.74 | $11.63 | 53700 |
| 2024-06-11 | 11.75 | $11.51 | 34120 |
| 2024-06-10 | 11.77 | $11.66 | 16129 |
| 2024-06-07 | 11.78 | $11.70 | 11700 |
| 2024-06-06 | 11.79 | $11.88 | 22200 |
| 2024-06-05 | 11.78 | $11.94 | 9500 |
| 2024-06-04 | 11.77 | $11.94 | 31207 |
| 2024-06-03 | 11.75 | $11.95 | 57536 |
| 2024-05-31 | 11.73 | $11.76 | 16400 |
| 2024-05-30 | 11.72 | $11.69 | 13200 |
| 2024-05-29 | 11.73 | $11.50 | 13415 |
| 2024-05-28 | 11.75 | $11.70 | 9600 |
| 2024-05-24 | 11.76 | $11.67 | 9200 |
| 2024-05-23 | 11.76 | $11.64 | 7900 |
| 2024-05-22 | 11.78 | $11.83 | 24000 |
| 2024-05-21 | 11.77 | $11.95 | 15220 |
| 2024-05-20 | 11.75 | $12.03 | 11000 |
| 2024-05-17 | 11.72 | $12.04 | 12912 |
| 2024-05-16 | 11.69 | $11.95 | 12021 |
| 2024-05-15 | 11.66 | $11.91 | 12124 |
| 2024-05-14 | 11.64 | $11.84 | 16800 |
| 2024-05-13 | 11.62 | $11.71 | 22032 |
| 2024-05-10 | 11.61 | $11.62 | 9833 |
| 2024-05-09 | 11.61 | $11.59 | 20646 |
| 2024-05-08 | 11.61 | $11.87 | 16310 |
| 2024-05-07 | 11.58 | $11.99 | 38400 |
| 2024-05-06 | 11.54 | $12.10 | 18100 |
| 2024-05-03 | 11.48 | $12.03 | 41200 |
| 2024-05-02 | 11.42 | $11.84 | 15439 |
| 2024-05-01 | 11.38 | $11.51 | 17646 |
| 2024-04-30 | 11.36 | $11.45 | 23548 |
| 2024-04-29 | 11.35 | $11.57 | 56200 |
| 2024-04-26 | 11.33 | $11.61 | 20707 |
| 2024-04-25 | 11.30 | $11.55 | 53010 |
| 2024-04-24 | 11.27 | $11.62 | 40525 |
| 2024-04-23 | 11.24 | $11.84 | 33500 |
| 2024-04-22 | 11.17 | $11.38 | 36000 |
| 2024-04-19 | 11.15 | $11.24 | 23102 |
| 2024-04-18 | 11.14 | $11.06 | 33600 |
| 2024-04-17 | 11.15 | $10.96 | 38000 |
| 2024-04-16 | 11.17 | $11.01 | 44036 |
| 2024-04-15 | 11.19 | $11.13 | 43700 |
| 2024-04-12 | 11.19 | $11.19 | 19417 |
| 2024-04-11 | 11.19 | $11.19 | 31100 |
| 2024-04-10 | 11.19 | $11.14 | 44800 |
| 2024-04-09 | 11.20 | $11.38 | 33505 |
| 2024-04-08 | 11.18 | $11.47 | 70900 |
| 2024-04-05 | 11.15 | $11.41 | 27616 |
| 2024-04-04 | 11.12 | $11.57 | 20800 |
| 2024-04-03 | 11.07 | $11.49 | 30104 |
| 2024-04-02 | 11.03 | $11.30 | 238103 |
| 2024-04-01 | 11.00 | $11.12 | 50902 |
| 2024-03-28 | 10.99 | $11.14 | 47600 |
| 2024-03-27 | 10.97 | $11.21 | 17900 |
| 2024-03-26 | 10.95 | $11.01 | 41500 |
| 2024-03-25 | 10.94 | $11.09 | 43500 |
| 2024-03-22 | 10.93 | $10.99 | 27646 |
| 2024-03-21 | 10.92 | $10.97 | 40800 |
| 2024-03-20 | 10.92 | $11.05 | 29141 |
| 2024-03-19 | 10.90 | $10.99 | 27746 |
| 2024-03-18 | 10.89 | $10.96 | 26628 |
| 2024-03-15 | 10.89 | $10.84 | 30800 |
| 2024-03-14 | 10.89 | $10.73 | 51419 |
| 2024-03-13 | 10.91 | $10.76 | 18117 |
| 2024-03-12 | 10.92 | $10.67 | 37211 |
| 2024-03-11 | 10.95 | $10.77 | 22531 |
| 2024-03-08 | 10.97 | $10.80 | 24000 |
| 2024-03-07 | 10.99 | $10.89 | 9900 |
| 2024-03-06 | 11.00 | $10.88 | 24800 |
| 2024-03-05 | 11.01 | $10.86 | 23700 |
| 2024-03-04 | 11.02 | $10.93 | 63214 |
| 2024-03-01 | 11.03 | $11.01 | 27400 |
| 2024-02-29 | 11.04 | $10.88 | 26518 |
| 2024-02-28 | 11.05 | $11.05 | 9843 |
| 2024-02-27 | 11.05 | $11.18 | 20931 |
| 2024-02-26 | 11.04 | $11.17 | 24100 |
| 2024-02-23 | 11.03 | $10.94 | 15107 |
| 2024-02-22 | 11.03 | $11.13 | 19113 |
| 2024-02-21 | 11.02 | $10.99 | 31935 |
| 2024-02-20 | 11.03 | $11.09 | 22604 |
| 2024-02-16 | 11.02 | $10.81 | 30429 |
| 2024-02-15 | 11.04 | $10.89 | 12300 |
| 2024-02-14 | 11.06 | $10.78 | 28500 |
| 2024-02-13 | 11.09 | $10.68 | 35100 |
| 2024-02-12 | 11.13 | $10.84 | 25101 |
| 2024-02-09 | 11.16 | $10.74 | 22900 |
| 2024-02-08 | 11.21 | $10.87 | 17029 |
| 2024-02-07 | 11.24 | $10.94 | 20000 |
| 2024-02-06 | 11.28 | $10.67 | 21200 |
| 2024-02-05 | 11.34 | $10.66 | 78433 |
| 2024-02-02 | 11.41 | $10.87 | 18200 |
| 2024-02-01 | 11.47 | $11.13 | 12826 |
| 2024-01-31 | 11.50 | $11.16 | 7400 |
| 2024-01-30 | 11.54 | $11.27 | 12100 |
| 2024-01-29 | 11.57 | $11.46 | 12224 |
| 2024-01-26 | 11.58 | $11.60 | 8004 |
| 2024-01-25 | 11.58 | $11.59 | 16100 |
| 2024-01-24 | 11.58 | $11.48 | 9324 |
| 2024-01-23 | 11.59 | $11.57 | 7104 |
| 2024-01-22 | 11.59 | $11.58 | 15400 |
| 2024-01-19 | 11.59 | $11.73 | 11600 |
| 2024-01-18 | 11.57 | $11.74 | 39000 |
| 2024-01-17 | 11.56 | $11.71 | 40000 |
| 2024-01-16 | 11.54 | $11.83 | 14617 |
| 2024-01-12 | 11.51 | $11.77 | 15125 |
| 2024-01-11 | 11.48 | $11.72 | 20600 |
| 2024-01-10 | 11.46 | $11.67 | 12300 |
| 2024-01-09 | 11.44 | $11.75 | 111100 |
| 2024-01-08 | 11.40 | $11.72 | 10434 |
| 2024-01-05 | 11.37 | $11.81 | 11024 |
| 2024-01-04 | 11.32 | $11.67 | 14814 |
| 2024-01-03 | 11.29 | $11.51 | 14200 |
| 2024-01-02 | 11.26 | $11.46 | 20400 |
| 2023-12-29 | 11.24 | $11.49 | 13525 |
| 2023-12-28 | 11.22 | $11.51 | 14200 |
| 2023-12-27 | 11.19 | $11.57 | 27200 |
| 2023-12-26 | 11.15 | $11.42 | 16825 |
| 2023-12-22 | 11.12 | $11.41 | 17400 |
| 2023-12-21 | 11.09 | $11.33 | 129519 |
| 2023-12-20 | 11.06 | $11.26 | 29200 |
| 2023-12-19 | 11.04 | $11.34 | 15402 |
| 2023-12-18 | 11.01 | $11.43 | 39500 |
| 2023-12-15 | 10.96 | $11.43 | 63330 |
| 2023-12-14 | 10.91 | $11.45 | 30541 |
| 2023-12-13 | 10.86 | $11.20 | 24019 |
| 2023-12-12 | 10.82 | $10.91 | 26213 |
| 2023-12-11 | 10.81 | $11.16 | 23548 |
| 2023-12-08 | 10.77 | $11.27 | 22107 |
| 2023-12-07 | 10.72 | $11.26 | 96400 |
| 2023-12-06 | 10.67 | $11.00 | 61200 |
| 2023-12-05 | 10.63 | $10.95 | 18413 |
| 2023-12-04 | 10.60 | $10.99 | 26500 |
| 2023-12-01 | 10.55 | $10.94 | 19741 |
| 2023-11-30 | 10.51 | $10.70 | 59800 |
| 2023-11-29 | 10.49 | $10.78 | 10200 |
| 2023-11-28 | 10.46 | $10.71 | 26700 |
| 2023-11-27 | 10.44 | $10.68 | 28000 |
| 2023-11-24 | 10.41 | $10.46 | 36425 |
| 2023-11-22 | 10.41 | $10.30 | 17200 |
| 2023-11-21 | 10.42 | $10.29 | 67240 |
| 2023-11-20 | 10.43 | $10.38 | 25200 |
| 2023-11-17 | 10.44 | $10.41 | 31326 |
| 2023-11-16 | 10.44 | $10.27 | 28944 |
| 2023-11-15 | 10.46 | $10.34 | 17200 |
| 2023-11-14 | 10.47 | $10.59 | 85043 |
| 2023-11-13 | 10.46 | $10.46 | 69524 |
| 2023-11-10 | 10.46 | $10.30 | 58400 |
| 2023-11-09 | 10.48 | $10.25 | 94600 |
| 2023-11-08 | 10.50 | $10.25 | 42500 |
| 2023-11-07 | 10.53 | $10.32 | 51100 |
| 2023-11-06 | 10.55 | $10.52 | 29902 |
| 2023-11-03 | 10.55 | $10.49 | 43100 |
| 2023-11-02 | 10.56 | $10.34 | 23422 |
| 2023-11-01 | 10.58 | $10.31 | 244300 |
| 2023-10-31 | 10.61 | $10.21 | 50000 |
| 2023-10-30 | 10.65 | $10.37 | 26200 |
| 2023-10-27 | 10.68 | $10.30 | 29825 |
| 2023-10-26 | 10.72 | $10.31 | 33344 |
| 2023-10-25 | 10.77 | $10.35 | 37500 |
| 2023-10-24 | 10.81 | $10.16 | 47300 |
| 2023-10-23 | 10.88 | $10.34 | 40500 |
| 2023-10-20 | 10.93 | $10.45 | 32413 |
| 2023-10-19 | 10.99 | $10.48 | 11146 |
| 2023-10-18 | 11.04 | $10.87 | 33726 |
| 2023-10-17 | 11.06 | $11.02 | 21500 |
| 2023-10-16 | 11.06 | $11.10 | 47400 |
| 2023-10-13 | 11.06 | $11.11 | 19445 |
| 2023-10-12 | 11.05 | $11.03 | 29900 |
| 2023-10-11 | 11.05 | $11.10 | 18512 |
| 2023-10-10 | 11.05 | $11.11 | 37900 |
| 2023-10-09 | 11.04 | $11.29 | 29611 |
| 2023-10-06 | 11.02 | $10.99 | 53848 |
| 2023-10-05 | 11.02 | $10.88 | 16500 |
| 2023-10-04 | 11.03 | $10.88 | 39400 |
| 2023-10-03 | 11.05 | $10.89 | 39040 |
| 2023-10-02 | 11.06 | $11.24 | 35200 |
| 2023-09-29 | 11.05 | $11.35 | 20740 |
| 2023-09-28 | 11.01 | $11.23 | 31626 |
| 2023-09-27 | 10.99 | $11.32 | 32016 |
| 2023-09-26 | 10.96 | $11.32 | 16824 |
| 2023-09-25 | 10.92 | $11.39 | 25100 |
| 2023-09-22 | 10.87 | $11.46 | 8600 |
| 2023-09-21 | 10.81 | $11.49 | 17100 |
| 2023-09-20 | 10.74 | $11.43 | 29600 |
| 2023-09-19 | 10.66 | $11.30 | 27815 |
| 2023-09-18 | 10.59 | $11.17 | 20313 |
| 2023-09-15 | 10.53 | $11.02 | 25612 |
| 2023-09-14 | 10.48 | $10.72 | 32500 |
| 2023-09-13 | 10.46 | $10.59 | 6739 |
| 2023-09-12 | 10.44 | $10.56 | 21639 |
| 2023-09-11 | 10.43 | $10.41 | 29200 |
| 2023-09-08 | 10.43 | $10.44 | 20732 |
| 2023-09-07 | 10.43 | $10.41 | 44803 |
| 2023-09-06 | 10.44 | $10.48 | 22700 |
| 2023-09-05 | 10.43 | $10.60 | 24311 |
| 2023-09-01 | 10.41 | $10.72 | 14300 |
| 2023-08-31 | 10.38 | $10.67 | 18900 |
| 2023-08-30 | 10.35 | $10.63 | 16800 |
| 2023-08-29 | 10.32 | $10.47 | 39500 |
| 2023-08-28 | 10.31 | $10.21 | 35747 |
| 2023-08-25 | 10.32 | $10.20 | 26332 |
| 2023-08-24 | 10.33 | $10.11 | 36800 |
| 2023-08-23 | 10.35 | $10.24 | 42530 |
| 2023-08-22 | 10.36 | $10.07 | 61800 |
| 2023-08-21 | 10.40 | $10.20 | 54200 |
| 2023-08-18 | 10.42 | $10.27 | 129013 |
| 2023-08-17 | 10.43 | $10.25 | 45833 |
| 2023-08-16 | 10.45 | $10.23 | 50348 |
| 2023-08-15 | 10.47 | $10.36 | 64900 |
| 2023-08-14 | 10.49 | $10.44 | 72329 |
| 2023-08-11 | 10.49 | $10.47 | 18600 |
| 2023-08-10 | 10.49 | $10.53 | 23210 |
| 2023-08-09 | 10.49 | $10.43 | 42200 |
| 2023-08-08 | 10.50 | $10.35 | 74500 |
| 2023-08-07 | 10.51 | $10.41 | 41500 |
| 2023-08-04 | 10.52 | $10.39 | 47400 |
| 2023-08-03 | 10.54 | $10.41 | 62700 |
| 2023-08-02 | 10.55 | $10.44 | 44300 |
| 2023-08-01 | 10.56 | $10.49 | 28404 |
| 2023-07-31 | 10.57 | $10.67 | 14215 |
| 2023-07-28 | 10.56 | $10.64 | 35746 |
| 2023-07-27 | 10.55 | $10.71 | 24502 |
| 2023-07-26 | 10.53 | $10.80 | 11641 |
| 2023-07-25 | 10.50 | $10.90 | 25500 |
| 2023-07-24 | 10.46 | $11.03 | 14315 |
| 2023-07-21 | 10.40 | $10.95 | 13809 |
| 2023-07-20 | 10.34 | $10.89 | 18100 |
| 2023-07-19 | 10.29 | $10.24 | 54816 |
| 2023-07-18 | 10.29 | $10.27 | 30600 |
| 2023-07-17 | 10.29 | $10.38 | 65717 |
| 2023-07-14 | 10.28 | $10.44 | 48047 |
| 2023-07-13 | 10.27 | $10.60 | 29541 |
| 2023-07-12 | 10.23 | $10.53 | 30900 |
| 2023-07-11 | 10.20 | $10.13 | 64600 |
| 2023-07-10 | 10.21 | $10.13 | 57900 |
| 2023-07-07 | 10.22 | $10.09 | 52600 |
| 2023-07-06 | 10.23 | $10.06 | 50029 |
| 2023-07-05 | 10.25 | $10.06 | 43607 |
| 2023-07-03 | 10.27 | $10.12 | 17923 |
| 2023-06-30 | 10.28 | $10.09 | 56326 |
| 2023-06-29 | 10.30 | $10.06 | 28400 |
| 2023-06-28 | 10.33 | $10.17 | 30444 |
| 2023-06-27 | 10.35 | $10.11 | 115407 |
| 2023-06-26 | 10.37 | $10.12 | 56703 |
| 2023-06-23 | 10.40 | $10.02 | 172700 |
| 2023-06-22 | 10.44 | $10.22 | 57400 |
| 2023-06-21 | 10.46 | $10.32 | 68300 |
| 2023-06-20 | 10.47 | $10.41 | 32148 |
| 2023-06-16 | 10.48 | $10.52 | 51700 |
| 2023-06-15 | 10.48 | $10.55 | 57032 |
| 2023-06-14 | 10.47 | $10.23 | 29717 |
| 2023-06-13 | 10.50 | $10.12 | 81900 |
| 2023-06-12 | 10.53 | $10.04 | 48141 |
| 2023-06-09 | 10.59 | $10.13 | 67100 |
| 2023-06-08 | 10.63 | $10.08 | 43916 |
| 2023-06-07 | 10.69 | $9.98 | 153549 |
| 2023-06-06 | 10.77 | $9.93 | 126300 |
| 2023-06-05 | 10.86 | $10.26 | 127316 |
| 2023-06-02 | 10.92 | $10.23 | 35047 |
| 2023-06-01 | 10.99 | $10.25 | 60200 |
| 2023-05-31 | 11.07 | $10.23 | 139800 |
| 2023-05-30 | 11.16 | $10.12 | 70500 |
| 2023-05-26 | 11.27 | $10.34 | 44200 |
| 2023-05-25 | 11.36 | $10.46 | 52726 |
| 2023-05-24 | 11.46 | $10.70 | 26118 |
| 2023-05-23 | 11.54 | $10.67 | 30900 |
| 2023-05-22 | 11.63 | $10.80 | 36430 |
| 2023-05-19 | 11.72 | $10.84 | 24434 |
| 2023-05-18 | 11.81 | $11.21 | 24700 |
| 2023-05-17 | 11.88 | $11.31 | 14637 |
| 2023-05-16 | 11.93 | $11.34 | 26009 |
| 2023-05-15 | 12.00 | $11.54 | 28100 |
| 2023-05-12 | 12.05 | $11.49 | 21600 |
| 2023-05-11 | 12.10 | $11.55 | 15300 |
| 2023-05-10 | 12.16 | $12.32 | 18400 |
| 2023-05-09 | 12.15 | $12.21 | 20300 |
| 2023-05-08 | 12.14 | $12.28 | 35111 |
| 2023-05-05 | 12.12 | $12.08 | 28100 |
| 2023-05-04 | 12.13 | $12.00 | 21100 |
| 2023-05-03 | 12.14 | $12.10 | 13601 |
| 2023-05-02 | 12.15 | $12.10 | 7115 |
| 2023-05-01 | 12.15 | $12.32 | 80000 |
| 2023-04-28 | 12.13 | $12.43 | 30221 |
| 2023-04-27 | 12.10 | $12.63 | 53000 |
| 2023-04-26 | 12.05 | $12.44 | 24044 |
| 2023-04-25 | 12.00 | $12.10 | 10300 |
| 2023-04-24 | 11.99 | $12.24 | 23937 |
| 2023-04-21 | 11.97 | $12.04 | 22800 |
| 2023-04-20 | 11.96 | $12.19 | 12506 |
| 2023-04-19 | 11.94 | $12.26 | 46236 |
| 2023-04-18 | 11.90 | $12.31 | 15600 |
| 2023-04-17 | 11.86 | $12.20 | 19435 |
| 2023-04-14 | 11.82 | $12.23 | 21235 |
| 2023-04-13 | 11.78 | $12.40 | 28300 |
| 2023-04-12 | 11.72 | $12.19 | 85300 |
| 2023-04-11 | 11.67 | $11.92 | 73600 |
| 2023-04-10 | 11.64 | $11.70 | 16200 |
| 2023-04-06 | 11.63 | $11.79 | 10600 |
| 2023-04-05 | 11.62 | $11.72 | 18000 |
| 2023-04-04 | 11.61 | $11.83 | 24000 |
| 2023-04-03 | 11.58 | $11.75 | 32210 |
| 2023-03-31 | 11.57 | $11.77 | 37400 |
| 2023-03-30 | 11.55 | $11.83 | 17800 |
| 2023-03-29 | 11.52 | $11.79 | 133645 |
| 2023-03-28 | 11.49 | $11.71 | 22231 |
| 2023-03-27 | 11.46 | $11.75 | 36625 |
| 2023-03-24 | 11.43 | $11.59 | 21701 |
| 2023-03-23 | 11.42 | $11.80 | 27800 |
| 2023-03-22 | 11.38 | $11.65 | 51900 |
| 2023-03-21 | 11.35 | $11.62 | 27223 |
| 2023-03-20 | 11.32 | $11.55 | 37616 |
| 2023-03-17 | 11.29 | $11.30 | 103619 |
| 2023-03-16 | 11.29 | $11.29 | 190800 |
| 2023-03-15 | 11.29 | $11.15 | 39500 |
| 2023-03-14 | 11.31 | $11.32 | 57500 |
| 2023-03-13 | 11.31 | $11.30 | 41700 |
| 2023-03-10 | 11.31 | $11.33 | 32300 |
| 2023-03-09 | 11.31 | $11.37 | 15200 |
| 2023-03-08 | 11.30 | $11.30 | 35501 |
| 2023-03-07 | 11.30 | $11.38 | 94239 |
| 2023-03-06 | 11.29 | $11.81 | 13300 |
| 2023-03-03 | 11.24 | $11.67 | 62500 |
| 2023-03-02 | 11.19 | $11.46 | 30800 |
| 2023-03-01 | 11.16 | $11.37 | 43126 |
| 2023-02-28 | 11.14 | $11.26 | 95438 |
| 2023-02-27 | 11.13 | $11.49 | 38113 |
| 2023-02-24 | 11.09 | $11.31 | 81800 |
| 2023-02-23 | 11.06 | $11.40 | 21513 |
| 2023-02-22 | 11.03 | $11.34 | 33417 |
| 2023-02-21 | 11.00 | $11.30 | 67729 |
| 2023-02-17 | 10.96 | $11.44 | 29500 |
| 2023-02-16 | 10.91 | $11.37 | 13300 |
| 2023-02-15 | 10.87 | $11.38 | 15800 |
| 2023-02-14 | 10.81 | $11.39 | 22000 |
| 2023-02-13 | 10.75 | $11.26 | 146605 |
| 2023-02-10 | 10.70 | $11.52 | 53212 |
| 2023-02-09 | 10.61 | $11.20 | 40807 |
| 2023-02-08 | 10.55 | $11.02 | 54442 |
| 2023-02-07 | 10.50 | $10.99 | 67318 |
| 2023-02-06 | 10.45 | $10.75 | 62525 |
| 2023-02-03 | 10.42 | $11.08 | 43900 |
| 2023-02-02 | 10.35 | $11.08 | 28900 |
| 2023-02-01 | 10.27 | $10.61 | 52500 |
| 2023-01-31 | 10.23 | $10.47 | 55100 |
| 2023-01-30 | 10.21 | $10.45 | 47100 |
| 2023-01-27 | 10.18 | $10.63 | 74900 |
| 2023-01-26 | 10.14 | $10.49 | 60826 |
| 2023-01-25 | 10.10 | $10.44 | 54636 |
| 2023-01-24 | 10.06 | $10.52 | 88825 |
| 2023-01-23 | 10.01 | $10.60 | 43200 |
| 2023-01-20 | 9.95 | $10.57 | 57800 |
| 2023-01-19 | 9.89 | $10.57 | 360012 |
| 2023-01-18 | 9.82 | $10.31 | 290739 |
| 2023-01-17 | 9.76 | $10.58 | 101100 |
| 2023-01-13 | 9.68 | $10.44 | 75601 |
| 2023-01-12 | 9.60 | $10.51 | 90100 |
| 2023-01-11 | 9.50 | $10.22 | 88800 |
| 2023-01-10 | 9.43 | $9.96 | 64700 |
| 2023-01-09 | 9.37 | $9.92 | 59100 |
| 2023-01-06 | 9.31 | $9.77 | 149400 |
| 2023-01-05 | 9.26 | $9.53 | 72700 |
| 2023-01-04 | 9.23 | $9.42 | 157100 |
| 2023-01-03 | 9.21 | $9.39 | 61000 |
| 2022-12-30 | 9.20 | $9.29 | 78247 |
| 2022-12-29 | 9.19 | $9.24 | 72700 |
| 2022-12-28 | 9.18 | $9.06 | 361232 |
| 2022-12-27 | 9.19 | $9.13 | 81543 |
| 2022-12-23 | 9.20 | $9.03 | 74500 |
| 2022-12-22 | 9.22 | $9.00 | 113427 |
| 2022-12-21 | 9.24 | $9.04 | 158249 |
| 2022-12-20 | 9.26 | $8.78 | 358042 |
| 2022-12-19 | 9.31 | $8.98 | 326300 |
| 2022-12-16 | 9.35 | $8.91 | 128046 |
| 2022-12-15 | 9.39 | $9.10 | 73632 |
| 2022-12-14 | 9.43 | $9.26 | 175200 |
| 2022-12-13 | 9.44 | $9.40 | 89700 |
| 2022-12-12 | 9.45 | $9.10 | 148226 |
| 2022-12-09 | 9.48 | $9.26 | 51002 |
| 2022-12-08 | 9.51 | $9.27 | 87211 |
| 2022-12-07 | 9.53 | $9.18 | 110612 |
| 2022-12-06 | 9.57 | $9.33 | 307500 |
| 2022-12-05 | 9.59 | $9.50 | 88749 |
| 2022-12-02 | 9.60 | $9.68 | 55403 |
| 2022-12-01 | 9.60 | $9.80 | 87900 |
| 2022-11-30 | 9.58 | $9.71 | 114811 |
| 2022-11-29 | 9.56 | $9.74 | 134648 |
| 2022-11-28 | 9.54 | $9.82 | 211000 |
| 2022-11-25 | 9.51 | $10.13 | 16443 |
| 2022-11-23 | 9.45 | $9.87 | 95942 |
| 2022-11-22 | 9.40 | $9.73 | 106900 |
| 2022-11-21 | 9.37 | $9.55 | 331300 |
| 2022-11-18 | 9.35 | $9.58 | 108900 |
| 2022-11-17 | 9.33 | $9.57 | 111101 |
| 2022-11-16 | 9.30 | $9.67 | 97426 |
| 2022-11-15 | 9.26 | $9.69 | 154200 |
| 2022-11-14 | 9.22 | $9.72 | 114907 |
| 2022-11-11 | 9.16 | $9.67 | 38329 |
| 2022-11-10 | 9.11 | $9.61 | 106823 |
| 2022-11-09 | 9.06 | $9.14 | 95913 |
| 2022-11-08 | 9.05 | $9.14 | 489400 |
| 2022-11-07 | 9.04 | $9.15 | 231800 |
| 2022-11-04 | 9.03 | $9.06 | 108100 |
| 2022-11-03 | 9.03 | $8.86 | 142601 |
| 2022-11-02 | 9.04 | $8.95 | 207617 |
| 2022-11-01 | 9.05 | $9.07 | 676500 |
| 2022-10-31 | 9.05 | $9.03 | 180800 |
| 2022-10-28 | 9.05 | $9.01 | 80700 |
| 2022-10-27 | 9.06 | $8.63 | 208100 |
| 2022-10-26 | 9.10 | $8.75 | 83500 |
| 2022-10-25 | 9.14 | $8.69 | 351925 |
| 2022-10-24 | 9.19 | $8.59 | 264520 |
| 2022-10-21 | 9.25 | $8.82 | 155400 |
| 2022-10-20 | 9.30 | $8.74 | 1.4M |
| 2022-10-19 | 9.35 | $8.69 | 4.5M |
| 2022-10-18 | 9.42 | $8.99 | 1.2M |
| 2022-10-17 | 9.47 | $9.07 | 631444 |
| 2022-10-14 | 9.51 | $8.93 | 188606 |
| 2022-10-13 | 9.57 | $9.04 | 369008 |
| 2022-10-12 | 9.63 | $8.95 | 410440 |
| 2022-10-11 | 9.70 | $9.11 | 542607 |
| 2022-10-10 | 9.76 | $9.14 | 297414 |
| 2022-10-07 | 9.83 | $9.00 | 217429 |
| 2022-10-06 | 9.92 | $8.89 | 244100 |
| 2022-10-05 | 10.03 | $9.61 | 189500 |
| 2022-10-04 | 10.07 | $9.78 | 599605 |
| 2022-10-03 | 10.10 | $9.54 | 199846 |
| 2022-09-30 | 10.16 | $9.19 | 235700 |
| 2022-09-29 | 10.26 | $9.54 | 421400 |
| 2022-09-28 | 10.34 | $9.89 | 147000 |
| 2022-09-27 | 10.38 | $9.90 | 731214 |
| 2022-09-26 | 10.43 | $9.59 | 385547 |
| 2022-09-23 | 10.52 | $9.86 | 134900 |
| 2022-09-22 | 10.59 | $10.10 | 218500 |
| 2022-09-21 | 10.65 | $10.08 | 120148 |
| 2022-09-20 | 10.71 | $10.02 | 466443 |
| 2022-09-19 | 10.78 | $9.99 | 383729 |
| 2022-09-16 | 10.86 | $10.09 | 271304 |
| 2022-09-15 | 10.94 | $10.37 | 306000 |
| 2022-09-14 | 11.00 | $10.47 | 138600 |
| 2022-09-13 | 11.06 | $10.47 | 447100 |
| 2022-09-12 | 11.12 | $10.86 | 266237 |
| 2022-09-09 | 11.15 | $10.70 | 219032 |
| 2022-09-08 | 11.19 | $10.48 | 324149 |
| 2022-09-07 | 11.27 | $10.67 | 260800 |
| 2022-09-06 | 11.33 | $10.59 | 592531 |
| 2022-09-02 | 11.41 | $10.71 | 114900 |
| 2022-09-01 | 11.48 | $10.80 | 180812 |
| 2022-08-31 | 11.55 | $10.92 | 164800 |
| 2022-08-30 | 11.62 | $11.16 | 225707 |
| 2022-08-29 | 11.67 | $11.15 | 234909 |
| 2022-08-26 | 11.72 | $11.15 | 148238 |
| 2022-08-25 | 11.79 | $11.53 | 68615 |
| 2022-08-24 | 11.81 | $11.50 | 174600 |
| 2022-08-23 | 11.85 | $11.57 | 208242 |
| 2022-08-22 | 11.87 | $11.55 | 239814 |
| 2022-08-19 | 11.91 | $11.63 | 118820 |
| 2022-08-18 | 11.94 | $11.63 | 171111 |
| 2022-08-17 | 11.97 | $11.77 | 70700 |
| 2022-08-16 | 11.99 | $11.73 | 145700 |
| 2022-08-15 | 12.02 | $11.66 | 133400 |
| 2022-08-12 | 12.06 | $11.88 | 133336 |
| 2022-08-11 | 12.07 | $11.82 | 190000 |
| 2022-08-10 | 12.10 | $11.97 | 634903 |
| 2022-08-09 | 12.12 | $11.73 | 1.1M |
| 2022-08-08 | 12.16 | $11.69 | 318549 |
| 2022-08-05 | 12.20 | $11.66 | 592900 |
| 2022-08-04 | 12.26 | $11.72 | 41800 |
| 2022-08-03 | 12.32 | $11.75 | 993900 |
| 2022-08-02 | 12.38 | $11.82 | 422700 |
| 2022-08-01 | 12.44 | $12.05 | 217100 |
| 2022-07-29 | 12.48 | $12.08 | 80524 |
| 2022-07-28 | 12.52 | $11.84 | 240947 |
| 2022-07-27 | 12.59 | $12.01 | 167500 |
| 2022-07-26 | 12.65 | $11.74 | 170143 |
| 2022-07-25 | 12.75 | $11.76 | 164403 |
| 2022-07-22 | 12.85 | $11.64 | 601300 |
| 2022-07-21 | 12.98 | $11.93 | 197725 |
| 2022-07-20 | 13.09 | $12.39 | 138908 |
| 2022-07-19 | 13.17 | $12.72 | 80223 |
| 2022-07-18 | 13.21 | $13.16 | 167300 |
| 2022-07-15 | 13.22 | $13.04 | 342345 |
| 2022-07-14 | 13.24 | $13.12 | 113200 |
| 2022-07-13 | 13.25 | $13.30 | 49400 |
| 2022-07-12 | 13.25 | $13.15 | 97100 |
| 2022-07-11 | 13.26 | $13.08 | 133200 |
| 2022-07-08 | 13.27 | $13.29 | 93400 |
| 2022-07-07 | 13.27 | $13.37 | 100943 |
| 2022-07-06 | 13.26 | $13.20 | 196000 |
| 2022-07-05 | 13.27 | $13.34 | 171000 |
| 2022-07-01 | 13.26 | $13.49 | 139100 |
| 2022-06-30 | 13.24 | $13.32 | 88200 |
| 2022-06-29 | 13.23 | $13.52 | 97100 |
| 2022-06-28 | 13.20 | $13.49 | 234322 |
| 2022-06-27 | 13.17 | $13.40 | 198700 |
| 2022-06-24 | 13.14 | $13.30 | 142723 |
| 2022-06-23 | 13.13 | $12.92 | 119700 |
| 2022-06-22 | 13.15 | $13.01 | 154209 |
| 2022-06-21 | 13.16 | $12.99 | 289509 |
| 2022-06-17 | 13.18 | $12.77 | 116000 |
| 2022-06-16 | 13.23 | $12.71 | 263400 |
| 2022-06-15 | 13.28 | $12.81 | 123600 |
| 2022-06-14 | 13.33 | $12.67 | 405100 |
| 2022-06-13 | 13.40 | $12.80 | 253237 |
| 2022-06-10 | 13.46 | $12.99 | 171139 |
| 2022-06-09 | 13.51 | $13.31 | 130000 |
| 2022-06-08 | 13.53 | $13.36 | 66600 |
| 2022-06-07 | 13.55 | $13.55 | 134300 |
| 2022-06-06 | 13.55 | $13.57 | 110509 |
| 2022-06-03 | 13.55 | $13.51 | 176109 |
| 2022-06-02 | 13.55 | $13.81 | 203700 |
| 2022-06-01 | 13.53 | $13.58 | 113400 |
| 2022-05-31 | 13.52 | $13.78 | 198336 |
| 2022-05-27 | 13.49 | $13.72 | 155800 |
| 2022-05-26 | 13.47 | $13.59 | 169746 |
| 2022-05-25 | 13.46 | $13.47 | 88842 |
| 2022-05-24 | 13.46 | $13.51 | 99248 |
| 2022-05-23 | 13.45 | $13.22 | 122344 |
| 2022-05-20 | 13.48 | $12.99 | 151500 |
| 2022-05-19 | 13.53 | $12.90 | 172308 |
| 2022-05-18 | 13.59 | $12.66 | 96348 |
| 2022-05-17 | 13.69 | $13.09 | 139111 |
| 2022-05-16 | 13.75 | $12.95 | 175400 |
| 2022-05-13 | 13.84 | $12.89 | 171900 |
| 2022-05-12 | 13.94 | $12.62 | 154100 |
| 2022-05-11 | 14.08 | $13.06 | 122700 |
| 2022-05-10 | 14.18 | $13.13 | 197800 |
| 2022-05-09 | 14.30 | $13.15 | 179000 |
| 2022-05-06 | 14.42 | $13.73 | 151328 |
| 2022-05-05 | 14.49 | $14.07 | 98600 |
| 2022-05-04 | 14.53 | $14.53 | 153100 |
| 2022-05-03 | 14.53 | $13.93 | 167642 |
| 2022-05-02 | 14.60 | $14.12 | 199100 |
| 2022-04-29 | 14.65 | $14.11 | 97521 |
| 2022-04-28 | 14.70 | $14.29 | 145637 |
| 2022-04-27 | 14.75 | $14.30 | 80648 |
| 2022-04-26 | 14.79 | $14.37 | 242144 |
| 2022-04-25 | 14.84 | $14.43 | 112900 |
| 2022-04-22 | 14.88 | $14.60 | 59400 |
| 2022-04-21 | 14.91 | $14.81 | 101200 |
| 2022-04-20 | 14.92 | $14.99 | 112942 |
| 2022-04-19 | 14.91 | $14.96 | 205802 |
| 2022-04-18 | 14.91 | $14.98 | 152312 |
| 2022-04-14 | 14.90 | $15.25 | 97400 |
| 2022-04-13 | 14.87 | $15.15 | 71300 |
| 2022-04-12 | 14.84 | $14.91 | 122516 |
| 2022-04-11 | 14.83 | $14.83 | 141130 |
| 2022-04-08 | 14.83 | $15.08 | 159800 |
| 2022-04-07 | 14.80 | $14.80 | 116200 |
| 2022-04-06 | 14.80 | $14.69 | 71605 |
| 2022-04-05 | 14.81 | $14.63 | 68039 |
| 2022-04-04 | 14.83 | $14.78 | 170900 |
| 2022-04-01 | 14.84 | $14.69 | 48500 |
| 2022-03-31 | 14.85 | $14.54 | 145000 |
| 2022-03-30 | 14.89 | $14.94 | 104200 |
| 2022-03-29 | 14.88 | $15.00 | 78100 |
| 2022-03-28 | 14.87 | $14.92 | 84500 |
| 2022-03-25 | 14.86 | $14.94 | 120404 |
| 2022-03-24 | 14.86 | $15.24 | 163500 |
| 2022-03-23 | 14.82 | $14.69 | 103243 |
| 2022-03-22 | 14.83 | $14.77 | 118500 |
| 2022-03-21 | 14.84 | $14.84 | 115900 |
| 2022-03-18 | 14.84 | $14.92 | 72000 |
| 2022-03-17 | 14.83 | $15.07 | 99200 |
| 2022-03-16 | 14.80 | $14.90 | 121700 |
| 2022-03-15 | 14.79 | $14.56 | 271300 |
| 2022-03-14 | 14.81 | $14.45 | 135700 |
| 2022-03-11 | 14.85 | $14.36 | 138400 |
| 2022-03-10 | 14.90 | $14.57 | 108900 |
| 2022-03-09 | 14.94 | $14.50 | 156600 |
| 2022-03-08 | 14.99 | $14.27 | 203213 |
| 2022-03-07 | 15.06 | $14.00 | 137600 |
| 2022-03-04 | 15.17 | $14.41 | 157943 |
| 2022-03-03 | 15.25 | $14.70 | 97100 |
| 2022-03-02 | 15.31 | $14.93 | 127200 |
| 2022-03-01 | 15.35 | $14.66 | 101123 |
| 2022-02-28 | 15.43 | $14.83 | 149000 |
| 2022-02-25 | 15.49 | $14.83 | 159700 |
| 2022-02-24 | 15.56 | $14.41 | 149400 |
| 2022-02-23 | 15.68 | $15.13 | 76800 |
| 2022-02-22 | 15.74 | $15.13 | 47345 |
| 2022-02-18 | 15.80 | $15.28 | 40612 |
| 2022-02-17 | 15.85 | $15.38 | 68328 |
| 2022-02-16 | 15.90 | $15.71 | 278600 |
| 2022-02-15 | 15.92 | $15.59 | 37600 |
| 2022-02-14 | 15.96 | $15.50 | 61600 |
| 2022-02-11 | 16.01 | $15.72 | 43320 |
| 2022-02-10 | 16.04 | $15.84 | 69437 |
| 2022-02-09 | 16.06 | $15.92 | 42200 |
| 2022-02-08 | 16.07 | $15.79 | 115600 |
| 2022-02-07 | 16.10 | $15.92 | 97523 |
| 2022-02-04 | 16.12 | $15.78 | 86300 |
| 2022-02-03 | 16.16 | $15.99 | 103700 |
| 2022-02-02 | 16.18 | $15.76 | 117733 |
| 2022-02-01 | 16.22 | $16.61 | 44500 |
| 2022-01-31 | 16.18 | $16.57 | 94515 |
| 2022-01-28 | 16.14 | $16.50 | 104618 |
| 2022-01-27 | 16.10 | $16.50 | 105300 |
| 2022-01-26 | 16.06 | $16.47 | 158600 |
| 2022-01-25 | 16.01 | $16.37 | 133300 |
| 2022-01-24 | 15.98 | $15.94 | 207900 |
| 2022-01-21 | 15.98 | $16.18 | 117327 |
| 2022-01-20 | 15.96 | $16.32 | 107400 |
| 2022-01-19 | 15.92 | $16.44 | 37900 |
| 2022-01-18 | 15.87 | $16.36 | 224905 |
| 2022-01-14 | 15.82 | $16.28 | 106500 |
| 2022-01-13 | 15.77 | $16.28 | 126336 |
| 2022-01-12 | 15.71 | $16.34 | 57700 |
| 2022-01-11 | 15.65 | $16.14 | 104300 |
| 2022-01-10 | 15.60 | $15.98 | 544500 |
| 2022-01-07 | 15.56 | $15.81 | 153436 |
| 2022-01-06 | 15.53 | $15.76 | 105817 |
| 2022-01-05 | 15.50 | $15.88 | 79300 |
| 2022-01-04 | 15.47 | $15.86 | 134100 |
| 2022-01-03 | 15.42 | $15.76 | 205842 |
| 2021-12-31 | 15.39 | $15.68 | 75800 |
| 2021-12-30 | 15.36 | $15.68 | 137922 |
| 2021-12-29 | 15.32 | $15.75 | 91600 |
| 2021-12-28 | 15.28 | $15.73 | 90600 |
| 2021-12-27 | 15.23 | $15.59 | 145208 |
| 2021-12-23 | 15.19 | $15.67 | 182300 |
| 2021-12-22 | 15.14 | $15.40 | 172500 |
| 2021-12-21 | 15.12 | $15.38 | 181700 |
| 2021-12-20 | 15.09 | $15.13 | 232934 |
| 2021-12-17 | 15.08 | $15.24 | 270700 |
| 2021-12-16 | 15.07 | $14.89 | 178300 |
| 2021-12-15 | 15.09 | $14.87 | 195144 |
| 2021-12-14 | 15.11 | $14.72 | 265400 |
| 2021-12-13 | 15.15 | $14.81 | 276600 |
| 2021-12-10 | 15.19 | $14.90 | 175800 |
| 2021-12-09 | 15.22 | $14.81 | 616200 |
| 2021-12-08 | 15.26 | $15.16 | 234323 |
| 2021-12-07 | 15.27 | $14.89 | 275115 |
| 2021-12-06 | 15.31 | $14.91 | 201600 |
| 2021-12-03 | 15.35 | $14.52 | 141700 |
| 2021-12-02 | 15.44 | $14.82 | 142508 |
| 2021-12-01 | 15.50 | $14.63 | 149312 |
| 2021-11-30 | 15.60 | $14.67 | 240045 |
| 2021-11-29 | 15.69 | $15.20 | 154741 |
| 2021-11-26 | 15.75 | $15.05 | 74900 |
| 2021-11-24 | 15.82 | $15.63 | 41545 |
| 2021-11-23 | 15.84 | $15.81 | 84413 |
| 2021-11-22 | 15.84 | $15.73 | 186834 |
| 2021-11-19 | 15.85 | $15.57 | 72249 |
| 2021-11-18 | 15.88 | $15.43 | 85500 |
| 2021-11-17 | 15.93 | $15.61 | 60900 |
| 2021-11-16 | 15.96 | $15.54 | 135200 |
| 2021-11-15 | 16.01 | $15.56 | 203100 |
| 2021-11-12 | 16.06 | $15.77 | 44400 |
| 2021-11-11 | 16.09 | $15.83 | 69400 |
| 2021-11-10 | 16.11 | $15.89 | 107100 |
| 2021-11-09 | 16.14 | $15.89 | 81500 |
| 2021-11-08 | 16.16 | $15.86 | 68538 |
| 2021-11-05 | 16.19 | $15.93 | 69423 |
| 2021-11-04 | 16.22 | $15.65 | 73833 |
| 2021-11-03 | 16.28 | $15.70 | 83100 |
| 2021-11-02 | 16.34 | $15.52 | 119700 |
| 2021-11-01 | 16.43 | $15.97 | 73806 |
| 2021-10-29 | 16.48 | $15.90 | 109837 |
| 2021-10-28 | 16.54 | $16.26 | 63318 |
| 2021-10-27 | 16.57 | $16.28 | 28500 |
| 2021-10-26 | 16.60 | $16.35 | 80318 |
| 2021-10-25 | 16.62 | $16.40 | 67200 |
| 2021-10-22 | 16.65 | $16.58 | 29300 |
| 2021-10-21 | 16.66 | $16.39 | 72220 |
| 2021-10-20 | 16.68 | $16.49 | 84100 |
| 2021-10-19 | 16.70 | $16.56 | 64022 |
| 2021-10-18 | 16.72 | $16.44 | 94317 |
| 2021-10-15 | 16.75 | $16.55 | 54028 |
| 2021-10-14 | 16.77 | $16.58 | 67802 |
| 2021-10-13 | 16.79 | $16.49 | 25939 |
| 2021-10-12 | 16.82 | $16.20 | 54800 |
| 2021-10-11 | 16.88 | $16.13 | 66800 |
| 2021-10-08 | 16.96 | $16.22 | 50230 |
| 2021-10-07 | 17.04 | $16.32 | 201929 |
| 2021-10-06 | 17.12 | $16.88 | 36600 |
| 2021-10-05 | 17.14 | $17.00 | 46114 |
| 2021-10-04 | 17.16 | $17.16 | 39600 |
| 2021-10-01 | 17.16 | $17.22 | 40100 |
| 2021-09-30 | 17.15 | $16.84 | 49710 |
| 2021-09-29 | 17.19 | $16.76 | 25719 |
| 2021-09-28 | 17.23 | $16.84 | 34209 |
| 2021-09-27 | 17.27 | $17.15 | 41200 |
| 2021-09-24 | 17.28 | $17.31 | 27100 |
| 2021-09-23 | 17.28 | $17.45 | 51400 |
| 2021-09-22 | 17.26 | $16.92 | 34700 |
| 2021-09-21 | 17.30 | $16.85 | 61200 |
| 2021-09-20 | 17.35 | $16.71 | 75300 |
| 2021-09-17 | 17.41 | $16.90 | 60000 |
| 2021-09-16 | 17.47 | $17.15 | 24600 |
| 2021-09-15 | 17.50 | $17.31 | 252337 |
| 2021-09-14 | 17.52 | $17.04 | 54000 |
| 2021-09-13 | 17.57 | $17.22 | 55500 |
| 2021-09-10 | 17.61 | $17.30 | 27600 |
| 2021-09-09 | 17.64 | $17.37 | 27600 |
| 2021-09-08 | 17.67 | $17.45 | 32700 |
| 2021-09-07 | 17.69 | $17.54 | 16100 |
| 2021-09-03 | 17.71 | $17.70 | 15432 |
| 2021-09-02 | 17.71 | $17.85 | 29109 |
| 2021-09-01 | 17.69 | $17.62 | 18414 |
| 2021-08-31 | 17.70 | $17.57 | 22600 |
| 2021-08-30 | 17.72 | $18.06 | 13500 |
| 2021-08-27 | 17.68 | $17.88 | 15200 |
| 2021-08-26 | 17.66 | $17.59 | 12734 |
| 2021-08-25 | 17.67 | $17.82 | 13109 |
| 2021-08-24 | 17.65 | $17.86 | 16542 |
| 2021-08-23 | 17.63 | $17.80 | 70730 |
| 2021-08-20 | 17.61 | $17.65 | 30400 |
| 2021-08-19 | 17.61 | $17.52 | 25300 |
| 2021-08-18 | 17.61 | $17.98 | 37408 |
| 2021-08-17 | 17.58 | $17.87 | 90900 |
| 2021-08-16 | 17.55 | $17.89 | 31749 |
| 2021-08-13 | 17.51 | $17.98 | 37300 |
| 2021-08-12 | 17.46 | $17.79 | 29500 |
| 2021-08-11 | 17.42 | $17.59 | 75537 |
| 2021-08-10 | 17.41 | $17.52 | 60000 |
| 2021-08-09 | 17.40 | $17.36 | 29332 |
| 2021-08-06 | 17.40 | $17.43 | 17500 |
| 2021-08-05 | 17.40 | $17.69 | 21800 |
| 2021-08-04 | 17.36 | $17.61 | 35100 |
| 2021-08-03 | 17.34 | $17.66 | 34107 |
| 2021-08-02 | 17.30 | $17.52 | 26500 |
| 2021-07-30 | 17.28 | $17.44 | 61113 |
| 2021-07-29 | 17.27 | $17.70 | 27515 |
| 2021-07-28 | 17.22 | $17.51 | 34344 |
| 2021-07-27 | 17.19 | $17.48 | 39207 |
| 2021-07-26 | 17.16 | $17.40 | 25500 |
| 2021-07-23 | 17.13 | $17.43 | 62709 |
| 2021-07-22 | 17.10 | $17.22 | 91306 |
| 2021-07-21 | 17.09 | $17.42 | 31500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.52
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.86
Average
13.26
Maximum
18.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.52 | $13.78 | 365100 |
| 2026-07-16 | 14.60 | $13.30 | 125700 |
| 2026-07-15 | 14.74 | $14.96 | 126841 |
| 2026-07-14 | 14.73 | $15.19 | 55300 |
| 2026-07-13 | 14.69 | $14.95 | 88100 |
| 2026-07-10 | 14.69 | $14.80 | 55211 |
| 2026-07-09 | 14.70 | $14.91 | 82100 |
| 2026-07-08 | 14.71 | $14.75 | 42513 |
| 2026-07-07 | 14.73 | $14.68 | 116729 |
| 2026-07-06 | 14.77 | $14.52 | 138100 |
| 2026-07-02 | 14.83 | $14.41 | 81534 |
| 2026-07-01 | 14.91 | $14.18 | 38700 |
| 2026-06-30 | 15.02 | $14.40 | 76720 |
| 2026-06-29 | 15.12 | $14.48 | 127400 |
| 2026-06-26 | 15.22 | $14.63 | 57529 |
| 2026-06-25 | 15.31 | $14.55 | 70700 |
| 2026-06-24 | 15.42 | $14.57 | 52100 |
| 2026-06-23 | 15.54 | $14.71 | 121900 |
| 2026-06-22 | 15.65 | $14.90 | 133800 |
| 2026-06-18 | 15.76 | $14.99 | 52700 |
| 2026-06-17 | 15.87 | $15.01 | 55225 |
| 2026-06-16 | 15.99 | $15.70 | 39200 |
| 2026-06-15 | 16.06 | $15.74 | 75400 |
| 2026-06-12 | 16.13 | $15.97 | 21746 |
| 2026-06-11 | 16.18 | $15.74 | 38002 |
| 2026-06-10 | 16.26 | $15.68 | 24400 |
| 2026-06-09 | 16.35 | $15.76 | 56029 |
| 2026-06-08 | 16.44 | $15.78 | 69900 |
| 2026-06-05 | 16.53 | $15.64 | 140900 |
| 2026-06-04 | 16.64 | $16.10 | 44808 |
| 2026-06-03 | 16.71 | $16.22 | 27603 |
| 2026-06-02 | 16.76 | $16.26 | 58500 |
| 2026-06-01 | 16.82 | $16.31 | 213500 |
| 2026-05-29 | 16.87 | $16.34 | 68227 |
| 2026-05-28 | 16.91 | $16.43 | 114600 |
| 2026-05-27 | 16.95 | $16.49 | 25746 |
| 2026-05-26 | 16.98 | $16.41 | 32700 |
| 2026-05-22 | 17.02 | $16.57 | 30205 |
| 2026-05-21 | 17.05 | $17.17 | 24847 |
| 2026-05-20 | 17.03 | $17.92 | 18800 |
| 2026-05-19 | 16.93 | $17.63 | 27300 |
| 2026-05-18 | 16.86 | $17.45 | 29800 |
| 2026-05-15 | 16.81 | $17.11 | 17420 |
| 2026-05-14 | 16.79 | $17.07 | 43400 |
| 2026-05-13 | 16.77 | $17.14 | 16100 |
| 2026-05-12 | 16.75 | $17.05 | 47000 |
| 2026-05-11 | 16.73 | $16.84 | 35126 |
| 2026-05-08 | 16.74 | $16.68 | 24300 |
| 2026-05-07 | 16.77 | $16.53 | 30300 |
| 2026-05-06 | 16.82 | $16.53 | 18446 |
| 2026-05-05 | 16.88 | $16.44 | 20729 |
| 2026-05-04 | 16.95 | $16.51 | 53503 |
| 2026-05-01 | 17.02 | $16.37 | 15100 |
| 2026-04-30 | 17.11 | $16.34 | 40517 |
| 2026-04-29 | 17.20 | $16.02 | 24725 |
| 2026-04-28 | 17.34 | $16.35 | 58600 |
| 2026-04-27 | 17.44 | $17.39 | 22806 |
| 2026-04-24 | 17.45 | $17.53 | 34443 |
| 2026-04-23 | 17.44 | $17.47 | 272700 |
| 2026-04-22 | 17.43 | $17.55 | 30500 |
| 2026-04-21 | 17.41 | $17.35 | 17343 |
| 2026-04-20 | 17.41 | $17.43 | 22700 |
| 2026-04-17 | 17.41 | $17.03 | 22906 |
| 2026-04-16 | 17.44 | $17.23 | 27200 |
| 2026-04-15 | 17.46 | $17.17 | 13629 |
| 2026-04-14 | 17.49 | $17.25 | 17600 |
| 2026-04-13 | 17.51 | $17.69 | 21733 |
| 2026-04-10 | 17.49 | $17.68 | 20047 |
| 2026-04-09 | 17.47 | $17.97 | 17800 |
| 2026-04-08 | 17.42 | $17.92 | 13241 |
| 2026-04-07 | 17.38 | $17.65 | 22300 |
| 2026-04-06 | 17.36 | $17.25 | 22222 |
| 2026-04-02 | 17.38 | $17.42 | 43900 |
| 2026-04-01 | 17.39 | $17.56 | 19844 |
| 2026-03-31 | 17.38 | $17.62 | 13113 |
| 2026-03-30 | 17.37 | $17.14 | 33500 |
| 2026-03-27 | 17.41 | $16.95 | 22500 |
| 2026-03-26 | 17.48 | $16.98 | 15549 |
| 2026-03-25 | 17.55 | $17.08 | 15900 |
| 2026-03-24 | 17.61 | $17.09 | 18000 |
| 2026-03-23 | 17.68 | $17.11 | 55800 |
| 2026-03-20 | 17.75 | $17.28 | 27200 |
| 2026-03-19 | 17.82 | $17.89 | 12909 |
| 2026-03-18 | 17.82 | $17.64 | 13800 |
| 2026-03-17 | 17.86 | $17.99 | 17739 |
| 2026-03-16 | 17.86 | $17.83 | 26500 |
| 2026-03-13 | 17.88 | $17.61 | 20126 |
| 2026-03-12 | 17.93 | $17.63 | 43600 |
| 2026-03-11 | 17.98 | $17.69 | 17843 |
| 2026-03-10 | 18.03 | $17.61 | 29042 |
| 2026-03-09 | 18.09 | $17.64 | 15519 |
| 2026-03-06 | 18.15 | $17.74 | 20800 |
| 2026-03-05 | 18.19 | $17.64 | 24000 |
| 2026-03-04 | 18.24 | $18.00 | 32430 |
| 2026-03-03 | 18.25 | $17.73 | 85600 |
| 2026-03-02 | 18.28 | $18.23 | 12902 |
| 2026-02-27 | 18.25 | $18.57 | 22642 |
| 2026-02-26 | 18.19 | $18.10 | 18900 |
| 2026-02-25 | 18.16 | $18.10 | 11833 |
| 2026-02-24 | 18.12 | $18.31 | 16800 |
| 2026-02-23 | 18.06 | $18.26 | 16506 |
| 2026-02-20 | 17.98 | $18.26 | 9900 |
| 2026-02-19 | 17.90 | $18.42 | 35800 |
| 2026-02-18 | 17.78 | $18.57 | 39512 |
| 2026-02-17 | 17.63 | $18.58 | 187823 |
| 2026-02-13 | 17.45 | $18.77 | 97409 |
| 2026-02-12 | 17.24 | $18.64 | 189600 |
| 2026-02-11 | 17.02 | $18.71 | 140900 |
| 2026-02-10 | 16.77 | $18.23 | 42100 |
| 2026-02-09 | 16.55 | $18.26 | 17722 |
| 2026-02-06 | 16.30 | $17.92 | 18535 |
| 2026-02-05 | 16.07 | $16.67 | 20048 |
| 2026-02-04 | 15.95 | $16.54 | 12400 |
| 2026-02-03 | 15.84 | $16.37 | 14000 |
| 2026-02-02 | 15.72 | $17.15 | 10010 |
| 2026-01-30 | 15.53 | $16.88 | 20018 |
| 2026-01-29 | 15.34 | $16.90 | 33000 |
| 2026-01-28 | 15.15 | $16.56 | 21915 |
| 2026-01-27 | 14.97 | $16.43 | 17708 |
| 2026-01-26 | 14.80 | $16.04 | 14300 |
| 2026-01-23 | 14.66 | $15.84 | 30021 |
| 2026-01-22 | 14.53 | $15.86 | 21100 |
| 2026-01-21 | 14.39 | $14.67 | 47437 |
| 2026-01-20 | 14.37 | $14.60 | 36900 |
| 2026-01-16 | 14.34 | $14.22 | 59422 |
| 2026-01-15 | 14.36 | $14.13 | 20200 |
| 2026-01-14 | 14.38 | $14.40 | 13700 |
| 2026-01-13 | 14.37 | $14.11 | 32809 |
| 2026-01-12 | 14.40 | $14.27 | 20900 |
| 2026-01-09 | 14.41 | $14.31 | 21100 |
| 2026-01-08 | 14.41 | $14.50 | 23200 |
| 2026-01-07 | 14.40 | $14.25 | 13343 |
| 2026-01-06 | 14.41 | $14.40 | 19347 |
| 2026-01-05 | 14.40 | $14.47 | 28731 |
| 2026-01-02 | 14.39 | $14.52 | 15600 |
| 2025-12-31 | 14.37 | $14.61 | 4800 |
| 2025-12-30 | 14.34 | $14.59 | 21730 |
| 2025-12-29 | 14.31 | $14.58 | 31700 |
| 2025-12-26 | 14.28 | $14.39 | 24200 |
| 2025-12-24 | 14.27 | $14.43 | 5037 |
| 2025-12-23 | 14.26 | $14.38 | 59400 |
| 2025-12-22 | 14.25 | $14.32 | 43319 |
| 2025-12-19 | 14.24 | $14.07 | 28100 |
| 2025-12-18 | 14.26 | $14.25 | 31827 |
| 2025-12-17 | 14.26 | $14.27 | 14300 |
| 2025-12-16 | 14.26 | $14.21 | 20300 |
| 2025-12-15 | 14.26 | $14.22 | 88200 |
| 2025-12-12 | 14.26 | $14.25 | 14500 |
| 2025-12-11 | 14.26 | $14.29 | 69445 |
| 2025-12-10 | 14.26 | $14.22 | 17208 |
| 2025-12-09 | 14.27 | $14.12 | 39800 |
| 2025-12-08 | 14.29 | $14.27 | 23507 |
| 2025-12-05 | 14.29 | $14.28 | 28500 |
| 2025-12-04 | 14.30 | $14.27 | 23600 |
| 2025-12-03 | 14.31 | $14.24 | 29536 |
| 2025-12-02 | 14.33 | $14.33 | 115042 |
| 2025-12-01 | 14.34 | $14.33 | 53414 |
| 2025-11-28 | 14.35 | $14.39 | 13630 |
| 2025-11-26 | 14.36 | $14.51 | 24500 |
| 2025-11-25 | 14.36 | $14.47 | 44300 |
| 2025-11-24 | 14.37 | $14.22 | 58000 |
| 2025-11-21 | 14.42 | $14.12 | 38000 |
| 2025-11-20 | 14.49 | $14.03 | 75800 |
| 2025-11-19 | 14.58 | $13.83 | 49700 |
| 2025-11-18 | 14.71 | $14.18 | 30100 |
| 2025-11-17 | 14.80 | $14.28 | 42509 |
| 2025-11-14 | 14.90 | $14.36 | 17600 |
| 2025-11-13 | 15.01 | $14.50 | 33040 |
| 2025-11-12 | 15.11 | $14.49 | 111900 |
| 2025-11-11 | 15.22 | $14.63 | 20347 |
| 2025-11-10 | 15.33 | $14.76 | 47329 |
| 2025-11-07 | 15.43 | $14.66 | 21300 |
| 2025-11-06 | 15.55 | $14.78 | 45440 |
| 2025-11-05 | 15.67 | $14.53 | 26708 |
| 2025-11-04 | 15.82 | $14.48 | 46600 |
| 2025-11-03 | 15.98 | $14.85 | 102035 |
| 2025-10-31 | 16.12 | $14.93 | 24800 |
| 2025-10-30 | 16.25 | $15.05 | 34300 |
| 2025-10-29 | 16.38 | $15.30 | 23400 |
| 2025-10-28 | 16.50 | $16.52 | 8100 |
| 2025-10-27 | 16.50 | $16.59 | 8600 |
| 2025-10-24 | 16.49 | $16.34 | 8120 |
| 2025-10-23 | 16.51 | $16.58 | 6435 |
| 2025-10-22 | 16.50 | $16.28 | 9839 |
| 2025-10-21 | 16.52 | $16.48 | 22324 |
| 2025-10-20 | 16.52 | $16.52 | 13200 |
| 2025-10-17 | 16.52 | $16.50 | 14400 |
| 2025-10-16 | 16.52 | $16.78 | 13000 |
| 2025-10-15 | 16.49 | $16.84 | 14608 |
| 2025-10-14 | 16.46 | $16.51 | 10100 |
| 2025-10-13 | 16.46 | $16.33 | 17544 |
| 2025-10-10 | 16.49 | $16.41 | 12200 |
| 2025-10-09 | 16.51 | $16.20 | 26747 |
| 2025-10-08 | 16.55 | $16.34 | 10100 |
| 2025-10-07 | 16.59 | $16.55 | 18226 |
| 2025-10-06 | 16.61 | $16.58 | 8400 |
| 2025-10-03 | 16.62 | $16.60 | 7800 |
| 2025-10-02 | 16.63 | $16.41 | 8406 |
| 2025-10-01 | 16.67 | $16.70 | 24703 |
| 2025-09-30 | 16.67 | $16.60 | 11700 |
| 2025-09-29 | 16.69 | $16.51 | 8800 |
| 2025-09-26 | 16.71 | $16.55 | 13301 |
| 2025-09-25 | 16.73 | $16.20 | 22421 |
| 2025-09-24 | 16.79 | $16.35 | 41343 |
| 2025-09-23 | 16.83 | $16.46 | 8644 |
| 2025-09-22 | 16.86 | $16.46 | 12514 |
| 2025-09-19 | 16.89 | $16.66 | 25330 |
| 2025-09-18 | 16.90 | $16.70 | 18900 |
| 2025-09-17 | 16.91 | $16.97 | 13500 |
| 2025-09-16 | 16.88 | $17.19 | 6718 |
| 2025-09-15 | 16.83 | $17.23 | 11100 |
| 2025-09-12 | 16.77 | $17.28 | 16800 |
| 2025-09-11 | 16.71 | $17.27 | 9622 |
| 2025-09-10 | 16.63 | $16.95 | 10000 |
| 2025-09-09 | 16.58 | $16.91 | 8200 |
| 2025-09-08 | 16.53 | $16.72 | 5100 |
| 2025-09-05 | 16.49 | $16.72 | 12000 |
| 2025-09-04 | 16.45 | $16.84 | 17800 |
| 2025-09-03 | 16.39 | $16.54 | 3700 |
| 2025-09-02 | 16.36 | $16.72 | 9400 |
| 2025-08-29 | 16.31 | $16.66 | 7500 |
| 2025-08-28 | 16.25 | $16.61 | 12912 |
| 2025-08-27 | 16.20 | $16.54 | 10300 |
| 2025-08-26 | 16.15 | $16.43 | 24500 |
| 2025-08-25 | 16.10 | $16.29 | 15790 |
| 2025-08-22 | 16.06 | $16.47 | 15800 |
| 2025-08-21 | 16.00 | $16.32 | 17320 |
| 2025-08-20 | 15.96 | $16.27 | 8848 |
| 2025-08-19 | 15.91 | $16.16 | 5130 |
| 2025-08-18 | 15.88 | $16.32 | 25400 |
| 2025-08-15 | 15.83 | $16.25 | 8200 |
| 2025-08-14 | 15.78 | $16.10 | 5900 |
| 2025-08-13 | 15.74 | $16.03 | 8500 |
| 2025-08-12 | 15.71 | $15.83 | 11700 |
| 2025-08-11 | 15.70 | $15.81 | 8300 |
| 2025-08-08 | 15.69 | $15.54 | 25640 |
| 2025-08-07 | 15.70 | $15.70 | 9100 |
| 2025-08-06 | 15.70 | $15.95 | 11947 |
| 2025-08-05 | 15.67 | $15.83 | 10300 |
| 2025-08-04 | 15.65 | $16.02 | 15644 |
| 2025-08-01 | 15.61 | $15.71 | 16322 |
| 2025-07-31 | 15.60 | $15.40 | 7108 |
| 2025-07-30 | 15.62 | $15.29 | 12638 |
| 2025-07-29 | 15.65 | $15.57 | 6607 |
| 2025-07-28 | 15.65 | $15.38 | 23633 |
| 2025-07-25 | 15.67 | $15.53 | 13915 |
| 2025-07-24 | 15.68 | $15.76 | 33100 |
| 2025-07-23 | 15.66 | $15.95 | 20709 |
| 2025-07-22 | 15.62 | $15.99 | 11300 |
| 2025-07-21 | 15.57 | $15.73 | 11236 |
| 2025-07-18 | 15.55 | $16.00 | 15308 |
| 2025-07-17 | 15.50 | $15.68 | 9200 |
| 2025-07-16 | 15.48 | $15.69 | 22800 |
| 2025-07-15 | 15.45 | $15.39 | 16100 |
| 2025-07-14 | 15.46 | $15.49 | 23035 |
| 2025-07-11 | 15.45 | $15.42 | 20500 |
| 2025-07-10 | 15.45 | $15.46 | 15440 |
| 2025-07-09 | 15.45 | $15.54 | 17517 |
| 2025-07-08 | 15.43 | $15.49 | 42200 |
| 2025-07-07 | 15.42 | $15.41 | 11800 |
| 2025-07-03 | 15.42 | $15.52 | 10100 |
| 2025-07-02 | 15.41 | $15.54 | 12612 |
| 2025-07-01 | 15.39 | $15.62 | 12423 |
| 2025-06-30 | 15.37 | $15.58 | 11500 |
| 2025-06-27 | 15.34 | $15.38 | 21326 |
| 2025-06-26 | 15.34 | $15.23 | 8900 |
| 2025-06-25 | 15.35 | $15.28 | 21949 |
| 2025-06-24 | 15.36 | $15.41 | 21800 |
| 2025-06-23 | 15.35 | $15.37 | 16812 |
| 2025-06-20 | 15.35 | $15.40 | 8105 |
| 2025-06-18 | 15.35 | $15.45 | 19100 |
| 2025-06-17 | 15.34 | $15.18 | 9336 |
| 2025-06-16 | 15.36 | $15.32 | 11342 |
| 2025-06-13 | 15.36 | $15.47 | 11500 |
| 2025-06-12 | 15.34 | $15.47 | 9247 |
| 2025-06-11 | 15.32 | $15.19 | 8800 |
| 2025-06-10 | 15.32 | $15.19 | 14030 |
| 2025-06-09 | 15.32 | $15.41 | 9800 |
| 2025-06-06 | 15.30 | $15.36 | 13700 |
| 2025-06-05 | 15.27 | $15.50 | 33611 |
| 2025-06-04 | 15.24 | $15.34 | 13320 |
| 2025-06-03 | 15.22 | $15.21 | 295800 |
| 2025-06-02 | 15.21 | $15.59 | 29170 |
| 2025-05-30 | 15.16 | $15.25 | 250211 |
| 2025-05-29 | 15.15 | $15.30 | 127300 |
| 2025-05-28 | 15.13 | $15.22 | 14800 |
| 2025-05-27 | 15.11 | $15.40 | 16200 |
| 2025-05-23 | 15.08 | $15.31 | 16617 |
| 2025-05-22 | 15.04 | $15.48 | 11110 |
| 2025-05-21 | 14.99 | $15.62 | 11500 |
| 2025-05-20 | 14.92 | $15.41 | 10910 |
| 2025-05-19 | 14.86 | $15.10 | 29100 |
| 2025-05-16 | 14.84 | $15.00 | 183942 |
| 2025-05-15 | 14.81 | $14.70 | 29546 |
| 2025-05-14 | 14.81 | $14.36 | 51900 |
| 2025-05-13 | 14.85 | $14.40 | 129704 |
| 2025-05-12 | 14.87 | $14.47 | 13700 |
| 2025-05-09 | 14.89 | $14.80 | 12700 |
| 2025-05-08 | 14.86 | $14.90 | 7400 |
| 2025-05-07 | 14.82 | $15.36 | 23744 |
| 2025-05-06 | 14.72 | $15.66 | 16400 |
| 2025-05-05 | 14.58 | $15.24 | 14202 |
| 2025-05-02 | 14.47 | $15.09 | 64708 |
| 2025-05-01 | 14.37 | $15.13 | 12811 |
| 2025-04-30 | 14.27 | $15.03 | 12509 |
| 2025-04-29 | 14.17 | $14.80 | 9628 |
| 2025-04-28 | 14.09 | $14.66 | 18428 |
| 2025-04-25 | 14.02 | $14.49 | 4900 |
| 2025-04-24 | 13.97 | $14.45 | 24718 |
| 2025-04-23 | 13.93 | $14.17 | 19015 |
| 2025-04-22 | 13.91 | $14.70 | 43200 |
| 2025-04-21 | 13.83 | $14.40 | 34500 |
| 2025-04-17 | 13.79 | $14.30 | 24800 |
| 2025-04-16 | 13.75 | $14.19 | 40233 |
| 2025-04-15 | 13.72 | $13.72 | 20300 |
| 2025-04-14 | 13.74 | $13.80 | 44900 |
| 2025-04-11 | 13.75 | $13.54 | 39800 |
| 2025-04-10 | 13.79 | $13.24 | 33600 |
| 2025-04-09 | 13.86 | $12.97 | 159100 |
| 2025-04-08 | 13.96 | $12.80 | 38000 |
| 2025-04-07 | 14.09 | $12.68 | 48100 |
| 2025-04-04 | 14.22 | $13.51 | 118600 |
| 2025-04-03 | 14.28 | $14.66 | 14900 |
| 2025-04-02 | 14.23 | $14.41 | 13500 |
| 2025-04-01 | 14.19 | $14.62 | 15738 |
| 2025-03-31 | 14.12 | $14.31 | 18613 |
| 2025-03-28 | 14.08 | $14.47 | 15107 |
| 2025-03-27 | 14.02 | $14.34 | 10600 |
| 2025-03-26 | 13.96 | $14.22 | 12034 |
| 2025-03-25 | 13.91 | $14.15 | 200000 |
| 2025-03-24 | 13.86 | $14.15 | 25300 |
| 2025-03-21 | 13.81 | $14.28 | 26300 |
| 2025-03-20 | 13.73 | $13.98 | 13100 |
| 2025-03-19 | 13.68 | $13.96 | 9821 |
| 2025-03-18 | 13.62 | $14.19 | 30647 |
| 2025-03-17 | 13.53 | $14.22 | 16400 |
| 2025-03-14 | 13.43 | $14.01 | 22300 |
| 2025-03-13 | 13.34 | $13.92 | 15700 |
| 2025-03-12 | 13.26 | $13.71 | 10838 |
| 2025-03-11 | 13.18 | $13.84 | 24800 |
| 2025-03-10 | 13.09 | $13.63 | 29229 |
| 2025-03-07 | 13.02 | $13.55 | 22700 |
| 2025-03-06 | 12.94 | $13.35 | 12600 |
| 2025-03-05 | 12.89 | $13.33 | 13649 |
| 2025-03-04 | 12.82 | $13.34 | 66000 |
| 2025-03-03 | 12.76 | $13.12 | 15125 |
| 2025-02-28 | 12.70 | $12.95 | 69832 |
| 2025-02-27 | 12.67 | $12.98 | 341100 |
| 2025-02-26 | 12.62 | $12.93 | 20800 |
| 2025-02-25 | 12.58 | $13.04 | 6538 |
| 2025-02-24 | 12.52 | $12.89 | 11937 |
| 2025-02-21 | 12.47 | $12.67 | 5500 |
| 2025-02-20 | 12.44 | $12.61 | 7500 |
| 2025-02-19 | 12.41 | $12.45 | 9700 |
| 2025-02-18 | 12.39 | $12.55 | 17700 |
| 2025-02-14 | 12.36 | $12.59 | 7900 |
| 2025-02-13 | 12.32 | $12.47 | 14538 |
| 2025-02-12 | 12.29 | $12.48 | 9200 |
| 2025-02-11 | 12.25 | $12.50 | 20400 |
| 2025-02-10 | 12.20 | $12.40 | 18200 |
| 2025-02-07 | 12.16 | $12.42 | 22320 |
| 2025-02-06 | 12.11 | $12.55 | 46400 |
| 2025-02-05 | 12.04 | $12.33 | 12500 |
| 2025-02-04 | 11.99 | $12.37 | 27500 |
| 2025-02-03 | 11.92 | $12.18 | 18700 |
| 2025-01-31 | 11.88 | $12.20 | 15200 |
| 2025-01-30 | 11.82 | $12.33 | 18500 |
| 2025-01-29 | 11.75 | $12.21 | 18600 |
| 2025-01-28 | 11.69 | $12.10 | 21800 |
| 2025-01-27 | 11.63 | $12.00 | 33448 |
| 2025-01-24 | 11.57 | $11.99 | 17615 |
| 2025-01-23 | 11.51 | $12.12 | 33822 |
| 2025-01-22 | 11.43 | $11.90 | 50100 |
| 2025-01-21 | 11.37 | $11.89 | 37400 |
| 2025-01-17 | 11.30 | $11.61 | 26404 |
| 2025-01-16 | 11.26 | $11.55 | 35800 |
| 2025-01-15 | 11.23 | $11.44 | 53139 |
| 2025-01-14 | 11.20 | $11.28 | 63640 |
| 2025-01-13 | 11.19 | $11.20 | 50900 |
| 2025-01-10 | 11.19 | $11.16 | 48400 |
| 2025-01-08 | 11.19 | $11.23 | 37100 |
| 2025-01-07 | 11.19 | $11.30 | 141547 |
| 2025-01-06 | 11.18 | $11.40 | 58000 |
| 2025-01-03 | 11.16 | $11.44 | 56400 |
| 2025-01-02 | 11.14 | $11.34 | 26848 |
| 2024-12-31 | 11.13 | $11.14 | 26509 |
| 2024-12-30 | 11.14 | $11.15 | 65900 |
| 2024-12-27 | 11.15 | $11.17 | 115309 |
| 2024-12-26 | 11.17 | $11.07 | 90618 |
| 2024-12-24 | 11.19 | $10.75 | 59000 |
| 2024-12-23 | 11.26 | $10.96 | 111700 |
| 2024-12-20 | 11.30 | $10.96 | 76300 |
| 2024-12-19 | 11.35 | $10.94 | 53400 |
| 2024-12-18 | 11.41 | $10.97 | 24100 |
| 2024-12-17 | 11.46 | $11.39 | 39932 |
| 2024-12-16 | 11.48 | $11.27 | 49200 |
| 2024-12-13 | 11.52 | $11.39 | 38000 |
| 2024-12-12 | 11.54 | $11.25 | 45935 |
| 2024-12-11 | 11.58 | $11.23 | 17849 |
| 2024-12-10 | 11.63 | $11.35 | 30628 |
| 2024-12-09 | 11.66 | $11.52 | 29800 |
| 2024-12-06 | 11.69 | $11.53 | 25331 |
| 2024-12-05 | 11.71 | $11.57 | 27636 |
| 2024-12-04 | 11.73 | $11.44 | 18500 |
| 2024-12-03 | 11.77 | $11.54 | 27000 |
| 2024-12-02 | 11.81 | $11.55 | 29900 |
| 2024-11-29 | 11.84 | $11.76 | 8745 |
| 2024-11-27 | 11.86 | $11.80 | 13300 |
| 2024-11-26 | 11.88 | $11.60 | 16400 |
| 2024-11-25 | 11.92 | $11.86 | 46705 |
| 2024-11-22 | 11.93 | $11.88 | 18947 |
| 2024-11-21 | 11.94 | $11.74 | 18200 |
| 2024-11-20 | 11.97 | $11.74 | 20600 |
| 2024-11-19 | 12.00 | $11.94 | 32900 |
| 2024-11-18 | 12.01 | $11.91 | 22004 |
| 2024-11-15 | 12.02 | $11.82 | 23400 |
| 2024-11-14 | 12.04 | $11.89 | 17800 |
| 2024-11-13 | 12.05 | $11.89 | 20437 |
| 2024-11-12 | 12.07 | $12.03 | 23300 |
| 2024-11-11 | 12.08 | $11.84 | 20909 |
| 2024-11-08 | 12.11 | $11.90 | 14600 |
| 2024-11-07 | 12.13 | $12.01 | 15400 |
| 2024-11-06 | 12.15 | $11.92 | 8100 |
| 2024-11-05 | 12.18 | $12.43 | 22648 |
| 2024-11-04 | 12.16 | $12.34 | 15800 |
| 2024-11-01 | 12.15 | $12.38 | 11100 |
| 2024-10-31 | 12.14 | $12.14 | 11303 |
| 2024-10-30 | 12.15 | $12.55 | 24800 |
| 2024-10-29 | 12.13 | $11.86 | 14100 |
| 2024-10-28 | 12.17 | $11.89 | 27600 |
| 2024-10-25 | 12.22 | $11.90 | 23329 |
| 2024-10-24 | 12.27 | $11.97 | 10900 |
| 2024-10-23 | 12.31 | $11.90 | 15142 |
| 2024-10-22 | 12.37 | $11.88 | 34316 |
| 2024-10-21 | 12.44 | $11.94 | 19900 |
| 2024-10-18 | 12.51 | $12.00 | 339400 |
| 2024-10-17 | 12.57 | $12.48 | 73639 |
| 2024-10-16 | 12.59 | $12.44 | 28533 |
| 2024-10-15 | 12.62 | $12.43 | 100537 |
| 2024-10-14 | 12.65 | $12.41 | 14900 |
| 2024-10-11 | 12.68 | $12.52 | 6400 |
| 2024-10-10 | 12.70 | $12.52 | 13700 |
| 2024-10-09 | 12.72 | $12.52 | 30700 |
| 2024-10-08 | 12.74 | $12.49 | 16927 |
| 2024-10-07 | 12.77 | $12.53 | 23800 |
| 2024-10-04 | 12.79 | $12.51 | 26724 |
| 2024-10-03 | 12.82 | $12.63 | 22000 |
| 2024-10-02 | 12.83 | $12.87 | 7718 |
| 2024-10-01 | 12.82 | $12.79 | 17409 |
| 2024-09-30 | 12.82 | $12.84 | 7009 |
| 2024-09-27 | 12.80 | $12.89 | 11618 |
| 2024-09-26 | 12.78 | $12.79 | 9949 |
| 2024-09-25 | 12.77 | $13.03 | 16226 |
| 2024-09-24 | 12.73 | $13.04 | 49724 |
| 2024-09-23 | 12.69 | $12.96 | 20100 |
| 2024-09-20 | 12.65 | $12.85 | 7400 |
| 2024-09-19 | 12.61 | $12.70 | 4728 |
| 2024-09-18 | 12.59 | $12.87 | 68631 |
| 2024-09-17 | 12.55 | $12.81 | 26113 |
| 2024-09-16 | 12.51 | $12.75 | 10200 |
| 2024-09-13 | 12.48 | $12.58 | 13100 |
| 2024-09-12 | 12.45 | $12.71 | 10036 |
| 2024-09-11 | 12.41 | $12.58 | 22700 |
| 2024-09-10 | 12.38 | $12.65 | 234723 |
| 2024-09-09 | 12.34 | $12.47 | 43100 |
| 2024-09-06 | 12.32 | $12.55 | 52837 |
| 2024-09-05 | 12.28 | $12.68 | 111800 |
| 2024-09-04 | 12.22 | $12.48 | 10200 |
| 2024-09-03 | 12.18 | $12.43 | 8205 |
| 2024-08-30 | 12.14 | $12.33 | 11900 |
| 2024-08-29 | 12.10 | $12.34 | 9815 |
| 2024-08-28 | 12.06 | $12.32 | 8500 |
| 2024-08-27 | 12.02 | $12.33 | 8000 |
| 2024-08-26 | 11.98 | $12.19 | 7334 |
| 2024-08-23 | 11.95 | $12.24 | 18941 |
| 2024-08-22 | 11.91 | $12.06 | 29145 |
| 2024-08-21 | 11.89 | $12.14 | 14327 |
| 2024-08-20 | 11.86 | $12.20 | 7040 |
| 2024-08-19 | 11.81 | $12.18 | 41943 |
| 2024-08-16 | 11.77 | $11.97 | 6116 |
| 2024-08-15 | 11.75 | $11.80 | 6512 |
| 2024-08-14 | 11.74 | $11.96 | 9800 |
| 2024-08-13 | 11.71 | $11.96 | 7200 |
| 2024-08-12 | 11.68 | $11.81 | 16400 |
| 2024-08-09 | 11.66 | $11.73 | 10500 |
| 2024-08-08 | 11.65 | $11.63 | 13500 |
| 2024-08-07 | 11.65 | $11.61 | 28600 |
| 2024-08-06 | 11.64 | $11.44 | 30100 |
| 2024-08-05 | 11.66 | $11.37 | 25800 |
| 2024-08-02 | 11.67 | $11.88 | 76800 |
| 2024-08-01 | 11.64 | $11.87 | 22635 |
| 2024-07-31 | 11.61 | $11.88 | 19305 |
| 2024-07-30 | 11.57 | $11.90 | 18600 |
| 2024-07-29 | 11.53 | $11.67 | 56237 |
| 2024-07-26 | 11.51 | $11.68 | 4920 |
| 2024-07-25 | 11.49 | $11.72 | 16700 |
| 2024-07-24 | 11.46 | $11.64 | 30300 |
| 2024-07-23 | 11.44 | $11.58 | 11400 |
| 2024-07-22 | 11.43 | $11.66 | 16804 |
| 2024-07-19 | 11.40 | $11.57 | 18344 |
| 2024-07-18 | 11.39 | $11.34 | 16100 |
| 2024-07-17 | 11.40 | $11.46 | 9017 |
| 2024-07-16 | 11.40 | $11.32 | 20800 |
| 2024-07-15 | 11.41 | $11.30 | 20200 |
| 2024-07-12 | 11.43 | $11.48 | 31100 |
| 2024-07-11 | 11.42 | $11.42 | 15800 |
| 2024-07-10 | 11.43 | $11.40 | 19200 |
| 2024-07-09 | 11.44 | $11.36 | 13545 |
| 2024-07-08 | 11.45 | $11.36 | 18913 |
| 2024-07-05 | 11.47 | $11.31 | 22000 |
| 2024-07-03 | 11.49 | $11.48 | 11446 |
| 2024-07-02 | 11.50 | $11.28 | 33028 |
| 2024-07-01 | 11.54 | $11.49 | 28105 |
| 2024-06-28 | 11.55 | $11.35 | 21423 |
| 2024-06-27 | 11.58 | $11.38 | 16500 |
| 2024-06-26 | 11.60 | $11.37 | 11900 |
| 2024-06-25 | 11.63 | $11.54 | 32000 |
| 2024-06-24 | 11.65 | $11.59 | 6434 |
| 2024-06-21 | 11.66 | $11.61 | 9600 |
| 2024-06-20 | 11.66 | $11.63 | 6000 |
| 2024-06-18 | 11.67 | $11.61 | 24100 |
| 2024-06-17 | 11.68 | $11.53 | 71005 |
| 2024-06-14 | 11.70 | $11.47 | 16400 |
| 2024-06-13 | 11.73 | $11.62 | 20700 |
| 2024-06-12 | 11.75 | $11.63 | 53700 |
| 2024-06-11 | 11.77 | $11.51 | 34120 |
| 2024-06-10 | 11.80 | $11.66 | 16129 |
| 2024-06-07 | 11.81 | $11.70 | 11700 |
| 2024-06-06 | 11.82 | $11.88 | 22200 |
| 2024-06-05 | 11.81 | $11.94 | 9500 |
| 2024-06-04 | 11.80 | $11.94 | 31207 |
| 2024-06-03 | 11.79 | $11.95 | 57536 |
| 2024-05-31 | 11.78 | $11.76 | 16400 |
| 2024-05-30 | 11.78 | $11.69 | 13200 |
| 2024-05-29 | 11.79 | $11.50 | 13415 |
| 2024-05-28 | 11.82 | $11.70 | 9600 |
| 2024-05-24 | 11.83 | $11.67 | 9200 |
| 2024-05-23 | 11.85 | $11.64 | 7900 |
| 2024-05-22 | 11.86 | $11.83 | 24000 |
| 2024-05-21 | 11.86 | $11.95 | 15220 |
| 2024-05-20 | 11.84 | $12.03 | 11000 |
| 2024-05-17 | 11.82 | $12.04 | 12912 |
| 2024-05-16 | 11.78 | $11.95 | 12021 |
| 2024-05-15 | 11.76 | $11.91 | 12124 |
| 2024-05-14 | 11.73 | $11.84 | 16800 |
| 2024-05-13 | 11.71 | $11.71 | 22032 |
| 2024-05-10 | 11.69 | $11.62 | 9833 |
| 2024-05-09 | 11.68 | $11.59 | 20646 |
| 2024-05-08 | 11.67 | $11.87 | 16310 |
| 2024-05-07 | 11.64 | $11.99 | 38400 |
| 2024-05-06 | 11.58 | $12.10 | 18100 |
| 2024-05-03 | 11.52 | $12.03 | 41200 |
| 2024-05-02 | 11.45 | $11.84 | 15439 |
| 2024-05-01 | 11.41 | $11.51 | 17646 |
| 2024-04-30 | 11.40 | $11.45 | 23548 |
| 2024-04-29 | 11.39 | $11.57 | 56200 |
| 2024-04-26 | 11.36 | $11.61 | 20707 |
| 2024-04-25 | 11.34 | $11.55 | 53010 |
| 2024-04-24 | 11.31 | $11.62 | 40525 |
| 2024-04-23 | 11.28 | $11.84 | 33500 |
| 2024-04-22 | 11.22 | $11.38 | 36000 |
| 2024-04-19 | 11.20 | $11.24 | 23102 |
| 2024-04-18 | 11.20 | $11.06 | 33600 |
| 2024-04-17 | 11.21 | $10.96 | 38000 |
| 2024-04-16 | 11.23 | $11.01 | 44036 |
| 2024-04-15 | 11.25 | $11.13 | 43700 |
| 2024-04-12 | 11.25 | $11.19 | 19417 |
| 2024-04-11 | 11.25 | $11.19 | 31100 |
| 2024-04-10 | 11.24 | $11.14 | 44800 |
| 2024-04-09 | 11.24 | $11.38 | 33505 |
| 2024-04-08 | 11.21 | $11.47 | 70900 |
| 2024-04-05 | 11.17 | $11.41 | 27616 |
| 2024-04-04 | 11.13 | $11.57 | 20800 |
| 2024-04-03 | 11.08 | $11.49 | 30104 |
| 2024-04-02 | 11.03 | $11.30 | 238103 |
| 2024-04-01 | 10.99 | $11.12 | 50902 |
| 2024-03-28 | 10.97 | $11.14 | 47600 |
| 2024-03-27 | 10.95 | $11.21 | 17900 |
| 2024-03-26 | 10.92 | $11.01 | 41500 |
| 2024-03-25 | 10.91 | $11.09 | 43500 |
| 2024-03-22 | 10.90 | $10.99 | 27646 |
| 2024-03-21 | 10.89 | $10.97 | 40800 |
| 2024-03-20 | 10.89 | $11.05 | 29141 |
| 2024-03-19 | 10.87 | $10.99 | 27746 |
| 2024-03-18 | 10.87 | $10.96 | 26628 |
| 2024-03-15 | 10.86 | $10.84 | 30800 |
| 2024-03-14 | 10.87 | $10.73 | 51419 |
| 2024-03-13 | 10.89 | $10.76 | 18117 |
| 2024-03-12 | 10.91 | $10.67 | 37211 |
| 2024-03-11 | 10.93 | $10.77 | 22531 |
| 2024-03-08 | 10.94 | $10.80 | 24000 |
| 2024-03-07 | 10.96 | $10.89 | 9900 |
| 2024-03-06 | 10.96 | $10.88 | 24800 |
| 2024-03-05 | 10.97 | $10.86 | 23700 |
| 2024-03-04 | 10.97 | $10.93 | 63214 |
| 2024-03-01 | 10.97 | $11.01 | 27400 |
| 2024-02-29 | 10.96 | $10.88 | 26518 |
| 2024-02-28 | 10.96 | $11.05 | 9843 |
| 2024-02-27 | 10.95 | $11.18 | 20931 |
| 2024-02-26 | 10.93 | $11.17 | 24100 |
| 2024-02-23 | 10.91 | $10.94 | 15107 |
| 2024-02-22 | 10.92 | $11.13 | 19113 |
| 2024-02-21 | 10.91 | $10.99 | 31935 |
| 2024-02-20 | 10.92 | $11.09 | 22604 |
| 2024-02-16 | 10.92 | $10.81 | 30429 |
| 2024-02-15 | 10.95 | $10.89 | 12300 |
| 2024-02-14 | 10.97 | $10.78 | 28500 |
| 2024-02-13 | 11.01 | $10.68 | 35100 |
| 2024-02-12 | 11.07 | $10.84 | 25101 |
| 2024-02-09 | 11.12 | $10.74 | 22900 |
| 2024-02-08 | 11.18 | $10.87 | 17029 |
| 2024-02-07 | 11.23 | $10.94 | 20000 |
| 2024-02-06 | 11.27 | $10.67 | 21200 |
| 2024-02-05 | 11.35 | $10.66 | 78433 |
| 2024-02-02 | 11.44 | $10.87 | 18200 |
| 2024-02-01 | 11.51 | $11.13 | 12826 |
| 2024-01-31 | 11.56 | $11.16 | 7400 |
| 2024-01-30 | 11.60 | $11.27 | 12100 |
| 2024-01-29 | 11.64 | $11.46 | 12224 |
| 2024-01-26 | 11.65 | $11.60 | 8004 |
| 2024-01-25 | 11.66 | $11.59 | 16100 |
| 2024-01-24 | 11.66 | $11.48 | 9324 |
| 2024-01-23 | 11.68 | $11.57 | 7104 |
| 2024-01-22 | 11.68 | $11.58 | 15400 |
| 2024-01-19 | 11.68 | $11.73 | 11600 |
| 2024-01-18 | 11.67 | $11.74 | 39000 |
| 2024-01-17 | 11.65 | $11.71 | 40000 |
| 2024-01-16 | 11.64 | $11.83 | 14617 |
| 2024-01-12 | 11.61 | $11.77 | 15125 |
| 2024-01-11 | 11.59 | $11.72 | 20600 |
| 2024-01-10 | 11.56 | $11.67 | 12300 |
| 2024-01-09 | 11.54 | $11.75 | 111100 |
| 2024-01-08 | 11.51 | $11.72 | 10434 |
| 2024-01-05 | 11.48 | $11.81 | 11024 |
| 2024-01-04 | 11.43 | $11.67 | 14814 |
| 2024-01-03 | 11.40 | $11.51 | 14200 |
| 2024-01-02 | 11.38 | $11.46 | 20400 |
| 2023-12-29 | 11.36 | $11.49 | 13525 |
| 2023-12-28 | 11.34 | $11.51 | 14200 |
| 2023-12-27 | 11.31 | $11.57 | 27200 |
| 2023-12-26 | 11.26 | $11.42 | 16825 |
| 2023-12-22 | 11.24 | $11.41 | 17400 |
| 2023-12-21 | 11.20 | $11.33 | 129519 |
| 2023-12-20 | 11.17 | $11.26 | 29200 |
| 2023-12-19 | 11.14 | $11.34 | 15402 |
| 2023-12-18 | 11.10 | $11.43 | 39500 |
| 2023-12-15 | 11.05 | $11.43 | 63330 |
| 2023-12-14 | 10.99 | $11.45 | 30541 |
| 2023-12-13 | 10.92 | $11.20 | 24019 |
| 2023-12-12 | 10.88 | $10.91 | 26213 |
| 2023-12-11 | 10.86 | $11.16 | 23548 |
| 2023-12-08 | 10.81 | $11.27 | 22107 |
| 2023-12-07 | 10.75 | $11.26 | 96400 |
| 2023-12-06 | 10.68 | $11.00 | 61200 |
| 2023-12-05 | 10.63 | $10.95 | 18413 |
| 2023-12-04 | 10.59 | $10.99 | 26500 |
| 2023-12-01 | 10.54 | $10.94 | 19741 |
| 2023-11-30 | 10.49 | $10.70 | 59800 |
| 2023-11-29 | 10.47 | $10.78 | 10200 |
| 2023-11-28 | 10.43 | $10.71 | 26700 |
| 2023-11-27 | 10.40 | $10.68 | 28000 |
| 2023-11-24 | 10.37 | $10.46 | 36425 |
| 2023-11-22 | 10.36 | $10.30 | 17200 |
| 2023-11-21 | 10.36 | $10.29 | 67240 |
| 2023-11-20 | 10.37 | $10.38 | 25200 |
| 2023-11-17 | 10.36 | $10.41 | 31326 |
| 2023-11-16 | 10.36 | $10.27 | 28944 |
| 2023-11-15 | 10.37 | $10.34 | 17200 |
| 2023-11-14 | 10.37 | $10.59 | 85043 |
| 2023-11-13 | 10.35 | $10.46 | 69524 |
| 2023-11-10 | 10.35 | $10.30 | 58400 |
| 2023-11-09 | 10.37 | $10.25 | 94600 |
| 2023-11-08 | 10.39 | $10.25 | 42500 |
| 2023-11-07 | 10.42 | $10.32 | 51100 |
| 2023-11-06 | 10.45 | $10.52 | 29902 |
| 2023-11-03 | 10.46 | $10.49 | 43100 |
| 2023-11-02 | 10.48 | $10.34 | 23422 |
| 2023-11-01 | 10.51 | $10.31 | 244300 |
| 2023-10-31 | 10.55 | $10.21 | 50000 |
| 2023-10-30 | 10.60 | $10.37 | 26200 |
| 2023-10-27 | 10.64 | $10.30 | 29825 |
| 2023-10-26 | 10.69 | $10.31 | 33344 |
| 2023-10-25 | 10.75 | $10.35 | 37500 |
| 2023-10-24 | 10.80 | $10.16 | 47300 |
| 2023-10-23 | 10.88 | $10.34 | 40500 |
| 2023-10-20 | 10.95 | $10.45 | 32413 |
| 2023-10-19 | 11.01 | $10.48 | 11146 |
| 2023-10-18 | 11.08 | $10.87 | 33726 |
| 2023-10-17 | 11.11 | $11.02 | 21500 |
| 2023-10-16 | 11.12 | $11.10 | 47400 |
| 2023-10-13 | 11.13 | $11.11 | 19445 |
| 2023-10-12 | 11.14 | $11.03 | 29900 |
| 2023-10-11 | 11.16 | $11.10 | 18512 |
| 2023-10-10 | 11.16 | $11.11 | 37900 |
| 2023-10-09 | 11.16 | $11.29 | 29611 |
| 2023-10-06 | 11.14 | $10.99 | 53848 |
| 2023-10-05 | 11.15 | $10.88 | 16500 |
| 2023-10-04 | 11.16 | $10.88 | 39400 |
| 2023-10-03 | 11.18 | $10.89 | 39040 |
| 2023-10-02 | 11.19 | $11.24 | 35200 |
| 2023-09-29 | 11.16 | $11.35 | 20740 |
| 2023-09-28 | 11.12 | $11.23 | 31626 |
| 2023-09-27 | 11.09 | $11.32 | 32016 |
| 2023-09-26 | 11.05 | $11.32 | 16824 |
| 2023-09-25 | 11.00 | $11.39 | 25100 |
| 2023-09-22 | 10.94 | $11.46 | 8600 |
| 2023-09-21 | 10.86 | $11.49 | 17100 |
| 2023-09-20 | 10.78 | $11.43 | 29600 |
| 2023-09-19 | 10.70 | $11.30 | 27815 |
| 2023-09-18 | 10.62 | $11.17 | 20313 |
| 2023-09-15 | 10.55 | $11.02 | 25612 |
| 2023-09-14 | 10.49 | $10.72 | 32500 |
| 2023-09-13 | 10.46 | $10.59 | 6739 |
| 2023-09-12 | 10.44 | $10.56 | 21639 |
| 2023-09-11 | 10.42 | $10.41 | 29200 |
| 2023-09-08 | 10.42 | $10.44 | 20732 |
| 2023-09-07 | 10.41 | $10.41 | 44803 |
| 2023-09-06 | 10.41 | $10.48 | 22700 |
| 2023-09-05 | 10.40 | $10.60 | 24311 |
| 2023-09-01 | 10.38 | $10.72 | 14300 |
| 2023-08-31 | 10.34 | $10.67 | 18900 |
| 2023-08-30 | 10.31 | $10.63 | 16800 |
| 2023-08-29 | 10.28 | $10.47 | 39500 |
| 2023-08-28 | 10.27 | $10.21 | 35747 |
| 2023-08-25 | 10.28 | $10.20 | 26332 |
| 2023-08-24 | 10.30 | $10.11 | 36800 |
| 2023-08-23 | 10.32 | $10.24 | 42530 |
| 2023-08-22 | 10.34 | $10.07 | 61800 |
| 2023-08-21 | 10.38 | $10.20 | 54200 |
| 2023-08-18 | 10.41 | $10.27 | 129013 |
| 2023-08-17 | 10.44 | $10.25 | 45833 |
| 2023-08-16 | 10.47 | $10.23 | 50348 |
| 2023-08-15 | 10.50 | $10.36 | 64900 |
| 2023-08-14 | 10.52 | $10.44 | 72329 |
| 2023-08-11 | 10.53 | $10.47 | 18600 |
| 2023-08-10 | 10.54 | $10.53 | 23210 |
| 2023-08-09 | 10.55 | $10.43 | 42200 |
| 2023-08-08 | 10.56 | $10.35 | 74500 |
| 2023-08-07 | 10.58 | $10.41 | 41500 |
| 2023-08-04 | 10.59 | $10.39 | 47400 |
| 2023-08-03 | 10.61 | $10.41 | 62700 |
| 2023-08-02 | 10.62 | $10.44 | 44300 |
| 2023-08-01 | 10.62 | $10.49 | 28404 |
| 2023-07-31 | 10.62 | $10.67 | 14215 |
| 2023-07-28 | 10.60 | $10.64 | 35746 |
| 2023-07-27 | 10.58 | $10.71 | 24502 |
| 2023-07-26 | 10.55 | $10.80 | 11641 |
| 2023-07-25 | 10.51 | $10.90 | 25500 |
| 2023-07-24 | 10.46 | $11.03 | 14315 |
| 2023-07-21 | 10.38 | $10.95 | 13809 |
| 2023-07-20 | 10.32 | $10.89 | 18100 |
| 2023-07-19 | 10.25 | $10.24 | 54816 |
| 2023-07-18 | 10.25 | $10.27 | 30600 |
| 2023-07-17 | 10.25 | $10.38 | 65717 |
| 2023-07-14 | 10.23 | $10.44 | 48047 |
| 2023-07-13 | 10.21 | $10.60 | 29541 |
| 2023-07-12 | 10.17 | $10.53 | 30900 |
| 2023-07-11 | 10.14 | $10.13 | 64600 |
| 2023-07-10 | 10.14 | $10.13 | 57900 |
| 2023-07-07 | 10.15 | $10.09 | 52600 |
| 2023-07-06 | 10.16 | $10.06 | 50029 |
| 2023-07-05 | 10.17 | $10.06 | 43607 |
| 2023-07-03 | 10.18 | $10.12 | 17923 |
| 2023-06-30 | 10.18 | $10.09 | 56326 |
| 2023-06-29 | 10.19 | $10.06 | 28400 |
| 2023-06-28 | 10.21 | $10.17 | 30444 |
| 2023-06-27 | 10.21 | $10.11 | 115407 |
| 2023-06-26 | 10.22 | $10.12 | 56703 |
| 2023-06-23 | 10.23 | $10.02 | 172700 |
| 2023-06-22 | 10.25 | $10.22 | 57400 |
| 2023-06-21 | 10.25 | $10.32 | 68300 |
| 2023-06-20 | 10.25 | $10.41 | 32148 |
| 2023-06-16 | 10.24 | $10.52 | 51700 |
| 2023-06-15 | 10.23 | $10.55 | 57032 |
| 2023-06-14 | 10.21 | $10.23 | 29717 |
| 2023-06-13 | 10.24 | $10.12 | 81900 |
| 2023-06-12 | 10.27 | $10.04 | 48141 |
| 2023-06-09 | 10.33 | $10.13 | 67100 |
| 2023-06-08 | 10.38 | $10.08 | 43916 |
| 2023-06-07 | 10.44 | $9.98 | 153549 |
| 2023-06-06 | 10.53 | $9.93 | 126300 |
| 2023-06-05 | 10.63 | $10.26 | 127316 |
| 2023-06-02 | 10.71 | $10.23 | 35047 |
| 2023-06-01 | 10.80 | $10.25 | 60200 |
| 2023-05-31 | 10.90 | $10.23 | 139800 |
| 2023-05-30 | 11.01 | $10.12 | 70500 |
| 2023-05-26 | 11.14 | $10.34 | 44200 |
| 2023-05-25 | 11.26 | $10.46 | 52726 |
| 2023-05-24 | 11.38 | $10.70 | 26118 |
| 2023-05-23 | 11.48 | $10.67 | 30900 |
| 2023-05-22 | 11.59 | $10.80 | 36430 |
| 2023-05-19 | 11.70 | $10.84 | 24434 |
| 2023-05-18 | 11.81 | $11.21 | 24700 |
| 2023-05-17 | 11.89 | $11.31 | 14637 |
| 2023-05-16 | 11.96 | $11.34 | 26009 |
| 2023-05-15 | 12.04 | $11.54 | 28100 |
| 2023-05-12 | 12.10 | $11.49 | 21600 |
| 2023-05-11 | 12.17 | $11.55 | 15300 |
| 2023-05-10 | 12.23 | $12.32 | 18400 |
| 2023-05-09 | 12.22 | $12.21 | 20300 |
| 2023-05-08 | 12.22 | $12.28 | 35111 |
| 2023-05-05 | 12.22 | $12.08 | 28100 |
| 2023-05-04 | 12.23 | $12.00 | 21100 |
| 2023-05-03 | 12.24 | $12.10 | 13601 |
| 2023-05-02 | 12.25 | $12.10 | 7115 |
| 2023-05-01 | 12.25 | $12.32 | 80000 |
| 2023-04-28 | 12.23 | $12.43 | 30221 |
| 2023-04-27 | 12.20 | $12.63 | 53000 |
| 2023-04-26 | 12.14 | $12.44 | 24044 |
| 2023-04-25 | 12.10 | $12.10 | 10300 |
| 2023-04-24 | 12.09 | $12.24 | 23937 |
| 2023-04-21 | 12.06 | $12.04 | 22800 |
| 2023-04-20 | 12.05 | $12.19 | 12506 |
| 2023-04-19 | 12.02 | $12.26 | 46236 |
| 2023-04-18 | 11.99 | $12.31 | 15600 |
| 2023-04-17 | 11.94 | $12.20 | 19435 |
| 2023-04-14 | 11.90 | $12.23 | 21235 |
| 2023-04-13 | 11.86 | $12.40 | 28300 |
| 2023-04-12 | 11.79 | $12.19 | 85300 |
| 2023-04-11 | 11.74 | $11.92 | 73600 |
| 2023-04-10 | 11.71 | $11.70 | 16200 |
| 2023-04-06 | 11.70 | $11.79 | 10600 |
| 2023-04-05 | 11.68 | $11.72 | 18000 |
| 2023-04-04 | 11.66 | $11.83 | 24000 |
| 2023-04-03 | 11.63 | $11.75 | 32210 |
| 2023-03-31 | 11.61 | $11.77 | 37400 |
| 2023-03-30 | 11.59 | $11.83 | 17800 |
| 2023-03-29 | 11.56 | $11.79 | 133645 |
| 2023-03-28 | 11.53 | $11.71 | 22231 |
| 2023-03-27 | 11.50 | $11.75 | 36625 |
| 2023-03-24 | 11.47 | $11.59 | 21701 |
| 2023-03-23 | 11.46 | $11.80 | 27800 |
| 2023-03-22 | 11.42 | $11.65 | 51900 |
| 2023-03-21 | 11.40 | $11.62 | 27223 |
| 2023-03-20 | 11.38 | $11.55 | 37616 |
| 2023-03-17 | 11.36 | $11.30 | 103619 |
| 2023-03-16 | 11.37 | $11.29 | 190800 |
| 2023-03-15 | 11.38 | $11.15 | 39500 |
| 2023-03-14 | 11.40 | $11.32 | 57500 |
| 2023-03-13 | 11.41 | $11.30 | 41700 |
| 2023-03-10 | 11.42 | $11.33 | 32300 |
| 2023-03-09 | 11.43 | $11.37 | 15200 |
| 2023-03-08 | 11.43 | $11.30 | 35501 |
| 2023-03-07 | 11.43 | $11.38 | 94239 |
| 2023-03-06 | 11.43 | $11.81 | 13300 |
| 2023-03-03 | 11.38 | $11.67 | 62500 |
| 2023-03-02 | 11.34 | $11.46 | 30800 |
| 2023-03-01 | 11.32 | $11.37 | 43126 |
| 2023-02-28 | 11.30 | $11.26 | 95438 |
| 2023-02-27 | 11.29 | $11.49 | 38113 |
| 2023-02-24 | 11.25 | $11.31 | 81800 |
| 2023-02-23 | 11.23 | $11.40 | 21513 |
| 2023-02-22 | 11.19 | $11.34 | 33417 |
| 2023-02-21 | 11.16 | $11.30 | 67729 |
| 2023-02-17 | 11.12 | $11.44 | 29500 |
| 2023-02-16 | 11.07 | $11.37 | 13300 |
| 2023-02-15 | 11.02 | $11.38 | 15800 |
| 2023-02-14 | 10.97 | $11.39 | 22000 |
| 2023-02-13 | 10.91 | $11.26 | 146605 |
| 2023-02-10 | 10.85 | $11.52 | 53212 |
| 2023-02-09 | 10.77 | $11.20 | 40807 |
| 2023-02-08 | 10.72 | $11.02 | 54442 |
| 2023-02-07 | 10.67 | $10.99 | 67318 |
| 2023-02-06 | 10.63 | $10.75 | 62525 |
| 2023-02-03 | 10.60 | $11.08 | 43900 |
| 2023-02-02 | 10.53 | $11.08 | 28900 |
| 2023-02-01 | 10.46 | $10.61 | 52500 |
| 2023-01-31 | 10.42 | $10.47 | 55100 |
| 2023-01-30 | 10.40 | $10.45 | 47100 |
| 2023-01-27 | 10.37 | $10.63 | 74900 |
| 2023-01-26 | 10.31 | $10.49 | 60826 |
| 2023-01-25 | 10.26 | $10.44 | 54636 |
| 2023-01-24 | 10.21 | $10.52 | 88825 |
| 2023-01-23 | 10.14 | $10.60 | 43200 |
| 2023-01-20 | 10.06 | $10.57 | 57800 |
| 2023-01-19 | 9.98 | $10.57 | 360012 |
| 2023-01-18 | 9.88 | $10.31 | 290739 |
| 2023-01-17 | 9.81 | $10.58 | 101100 |
| 2023-01-13 | 9.70 | $10.44 | 75601 |
| 2023-01-12 | 9.59 | $10.51 | 90100 |
| 2023-01-11 | 9.48 | $10.22 | 88800 |
| 2023-01-10 | 9.39 | $9.96 | 64700 |
| 2023-01-09 | 9.32 | $9.92 | 59100 |
| 2023-01-06 | 9.25 | $9.77 | 149400 |
| 2023-01-05 | 9.20 | $9.53 | 72700 |
| 2023-01-04 | 9.16 | $9.42 | 157100 |
| 2023-01-03 | 9.14 | $9.39 | 61000 |
| 2022-12-30 | 9.12 | $9.29 | 78247 |
| 2022-12-29 | 9.11 | $9.24 | 72700 |
| 2022-12-28 | 9.11 | $9.06 | 361232 |
| 2022-12-27 | 9.12 | $9.13 | 81543 |
| 2022-12-23 | 9.14 | $9.03 | 74500 |
| 2022-12-22 | 9.17 | $9.00 | 113427 |
| 2022-12-21 | 9.21 | $9.04 | 158249 |
| 2022-12-20 | 9.24 | $8.78 | 358042 |
| 2022-12-19 | 9.31 | $8.98 | 326300 |
| 2022-12-16 | 9.36 | $8.91 | 128046 |
| 2022-12-15 | 9.42 | $9.10 | 73632 |
| 2022-12-14 | 9.46 | $9.26 | 175200 |
| 2022-12-13 | 9.49 | $9.40 | 89700 |
| 2022-12-12 | 9.51 | $9.10 | 148226 |
| 2022-12-09 | 9.56 | $9.26 | 51002 |
| 2022-12-08 | 9.60 | $9.27 | 87211 |
| 2022-12-07 | 9.63 | $9.18 | 110612 |
| 2022-12-06 | 9.67 | $9.33 | 307500 |
| 2022-12-05 | 9.70 | $9.50 | 88749 |
| 2022-12-02 | 9.71 | $9.68 | 55403 |
| 2022-12-01 | 9.70 | $9.80 | 87900 |
| 2022-11-30 | 9.67 | $9.71 | 114811 |
| 2022-11-29 | 9.65 | $9.74 | 134648 |
| 2022-11-28 | 9.63 | $9.82 | 211000 |
| 2022-11-25 | 9.59 | $10.13 | 16443 |
| 2022-11-23 | 9.51 | $9.87 | 95942 |
| 2022-11-22 | 9.45 | $9.73 | 106900 |
| 2022-11-21 | 9.41 | $9.55 | 331300 |
| 2022-11-18 | 9.37 | $9.58 | 108900 |
| 2022-11-17 | 9.33 | $9.57 | 111101 |
| 2022-11-16 | 9.28 | $9.67 | 97426 |
| 2022-11-15 | 9.23 | $9.69 | 154200 |
| 2022-11-14 | 9.16 | $9.72 | 114907 |
| 2022-11-11 | 9.09 | $9.67 | 38329 |
| 2022-11-10 | 9.02 | $9.61 | 106823 |
| 2022-11-09 | 8.96 | $9.14 | 95913 |
| 2022-11-08 | 8.93 | $9.14 | 489400 |
| 2022-11-07 | 8.91 | $9.15 | 231800 |
| 2022-11-04 | 8.89 | $9.06 | 108100 |
| 2022-11-03 | 8.87 | $8.86 | 142601 |
| 2022-11-02 | 8.88 | $8.95 | 207617 |
| 2022-11-01 | 8.88 | $9.07 | 676500 |
| 2022-10-31 | 8.87 | $9.03 | 180800 |
| 2022-10-28 | 8.86 | $9.01 | 80700 |
| 2022-10-27 | 8.86 | $8.63 | 208100 |
| 2022-10-26 | 8.90 | $8.75 | 83500 |
| 2022-10-25 | 8.94 | $8.69 | 351925 |
| 2022-10-24 | 8.98 | $8.59 | 264520 |
| 2022-10-21 | 9.04 | $8.82 | 155400 |
| 2022-10-20 | 9.09 | $8.74 | 1.4M |
| 2022-10-19 | 9.14 | $8.69 | 4.5M |
| 2022-10-18 | 9.21 | $8.99 | 1.2M |
| 2022-10-17 | 9.26 | $9.07 | 631444 |
| 2022-10-14 | 9.30 | $8.93 | 188606 |
| 2022-10-13 | 9.36 | $9.04 | 369008 |
| 2022-10-12 | 9.42 | $8.95 | 410440 |
| 2022-10-11 | 9.49 | $9.11 | 542607 |
| 2022-10-10 | 9.55 | $9.14 | 297414 |
| 2022-10-07 | 9.62 | $9.00 | 217429 |
| 2022-10-06 | 9.71 | $8.89 | 244100 |
| 2022-10-05 | 9.82 | $9.61 | 189500 |
| 2022-10-04 | 9.86 | $9.78 | 599605 |
| 2022-10-03 | 9.90 | $9.54 | 199846 |
| 2022-09-30 | 9.96 | $9.19 | 235700 |
| 2022-09-29 | 10.06 | $9.54 | 421400 |
| 2022-09-28 | 10.13 | $9.89 | 147000 |
| 2022-09-27 | 10.18 | $9.90 | 731214 |
| 2022-09-26 | 10.23 | $9.59 | 385547 |
| 2022-09-23 | 10.32 | $9.86 | 134900 |
| 2022-09-22 | 10.40 | $10.10 | 218500 |
| 2022-09-21 | 10.45 | $10.08 | 120148 |
| 2022-09-20 | 10.52 | $10.02 | 466443 |
| 2022-09-19 | 10.59 | $9.99 | 383729 |
| 2022-09-16 | 10.68 | $10.09 | 271304 |
| 2022-09-15 | 10.77 | $10.37 | 306000 |
| 2022-09-14 | 10.84 | $10.47 | 138600 |
| 2022-09-13 | 10.90 | $10.47 | 447100 |
| 2022-09-12 | 10.97 | $10.86 | 266237 |
| 2022-09-09 | 11.00 | $10.70 | 219032 |
| 2022-09-08 | 11.06 | $10.48 | 324149 |
| 2022-09-07 | 11.14 | $10.67 | 260800 |
| 2022-09-06 | 11.22 | $10.59 | 592531 |
| 2022-09-02 | 11.30 | $10.71 | 114900 |
| 2022-09-01 | 11.38 | $10.80 | 180812 |
| 2022-08-31 | 11.45 | $10.92 | 164800 |
| 2022-08-30 | 11.52 | $11.16 | 225707 |
| 2022-08-29 | 11.56 | $11.15 | 234909 |
| 2022-08-26 | 11.62 | $11.15 | 148238 |
| 2022-08-25 | 11.67 | $11.53 | 68615 |
| 2022-08-24 | 11.69 | $11.50 | 174600 |
| 2022-08-23 | 11.72 | $11.57 | 208242 |
| 2022-08-22 | 11.74 | $11.55 | 239814 |
| 2022-08-19 | 11.76 | $11.63 | 118820 |
| 2022-08-18 | 11.78 | $11.63 | 171111 |
| 2022-08-17 | 11.80 | $11.77 | 70700 |
| 2022-08-16 | 11.80 | $11.73 | 145700 |
| 2022-08-15 | 11.82 | $11.66 | 133400 |
| 2022-08-12 | 11.85 | $11.88 | 133336 |
| 2022-08-11 | 11.86 | $11.82 | 190000 |
| 2022-08-10 | 11.89 | $11.97 | 634903 |
| 2022-08-09 | 11.91 | $11.73 | 1.1M |
| 2022-08-08 | 11.95 | $11.69 | 318549 |
| 2022-08-05 | 12.01 | $11.66 | 592900 |
| 2022-08-04 | 12.08 | $11.72 | 41800 |
| 2022-08-03 | 12.15 | $11.75 | 993900 |
| 2022-08-02 | 12.22 | $11.82 | 422700 |
| 2022-08-01 | 12.30 | $12.05 | 217100 |
| 2022-07-29 | 12.36 | $12.08 | 80524 |
| 2022-07-28 | 12.42 | $11.84 | 240947 |
| 2022-07-27 | 12.52 | $12.01 | 167500 |
| 2022-07-26 | 12.60 | $11.74 | 170143 |
| 2022-07-25 | 12.72 | $11.76 | 164403 |
| 2022-07-22 | 12.85 | $11.64 | 601300 |
| 2022-07-21 | 12.99 | $11.93 | 197725 |
| 2022-07-20 | 13.11 | $12.39 | 138908 |
| 2022-07-19 | 13.18 | $12.72 | 80223 |
| 2022-07-18 | 13.23 | $13.16 | 167300 |
| 2022-07-15 | 13.23 | $13.04 | 342345 |
| 2022-07-14 | 13.25 | $13.12 | 113200 |
| 2022-07-13 | 13.25 | $13.30 | 49400 |
| 2022-07-12 | 13.23 | $13.15 | 97100 |
| 2022-07-11 | 13.23 | $13.08 | 133200 |
| 2022-07-08 | 13.24 | $13.29 | 93400 |
| 2022-07-07 | 13.22 | $13.37 | 100943 |
| 2022-07-06 | 13.20 | $13.20 | 196000 |
| 2022-07-05 | 13.20 | $13.34 | 171000 |
| 2022-07-01 | 13.18 | $13.49 | 139100 |
| 2022-06-30 | 13.15 | $13.32 | 88200 |
| 2022-06-29 | 13.14 | $13.52 | 97100 |
| 2022-06-28 | 13.11 | $13.49 | 234322 |
| 2022-06-27 | 13.09 | $13.40 | 198700 |
| 2022-06-24 | 13.07 | $13.30 | 142723 |
| 2022-06-23 | 13.07 | $12.92 | 119700 |
| 2022-06-22 | 13.10 | $13.01 | 154209 |
| 2022-06-21 | 13.13 | $12.99 | 289509 |
| 2022-06-17 | 13.16 | $12.77 | 116000 |
| 2022-06-16 | 13.21 | $12.71 | 263400 |
| 2022-06-15 | 13.26 | $12.81 | 123600 |
| 2022-06-14 | 13.31 | $12.67 | 405100 |
| 2022-06-13 | 13.37 | $12.80 | 253237 |
| 2022-06-10 | 13.42 | $12.99 | 171139 |
| 2022-06-09 | 13.45 | $13.31 | 130000 |
| 2022-06-08 | 13.45 | $13.36 | 66600 |
| 2022-06-07 | 13.44 | $13.55 | 134300 |
| 2022-06-06 | 13.41 | $13.57 | 110509 |
| 2022-06-03 | 13.38 | $13.51 | 176109 |
| 2022-06-02 | 13.36 | $13.81 | 203700 |
| 2022-06-01 | 13.32 | $13.58 | 113400 |
| 2022-05-31 | 13.30 | $13.78 | 198336 |
| 2022-05-27 | 13.26 | $13.72 | 155800 |
| 2022-05-26 | 13.23 | $13.59 | 169746 |
| 2022-05-25 | 13.21 | $13.47 | 88842 |
| 2022-05-24 | 13.21 | $13.51 | 99248 |
| 2022-05-23 | 13.21 | $13.22 | 122344 |
| 2022-05-20 | 13.24 | $12.99 | 151500 |
| 2022-05-19 | 13.30 | $12.90 | 172308 |
| 2022-05-18 | 13.38 | $12.66 | 96348 |
| 2022-05-17 | 13.50 | $13.09 | 139111 |
| 2022-05-16 | 13.58 | $12.95 | 175400 |
| 2022-05-13 | 13.69 | $12.89 | 171900 |
| 2022-05-12 | 13.81 | $12.62 | 154100 |
| 2022-05-11 | 13.97 | $13.06 | 122700 |
| 2022-05-10 | 14.09 | $13.13 | 197800 |
| 2022-05-09 | 14.22 | $13.15 | 179000 |
| 2022-05-06 | 14.36 | $13.73 | 151328 |
| 2022-05-05 | 14.44 | $14.07 | 98600 |
| 2022-05-04 | 14.50 | $14.53 | 153100 |
| 2022-05-03 | 14.51 | $13.93 | 167642 |
| 2022-05-02 | 14.59 | $14.12 | 199100 |
| 2022-04-29 | 14.64 | $14.11 | 97521 |
| 2022-04-28 | 14.70 | $14.29 | 145637 |
| 2022-04-27 | 14.75 | $14.30 | 80648 |
| 2022-04-26 | 14.80 | $14.37 | 242144 |
| 2022-04-25 | 14.85 | $14.43 | 112900 |
| 2022-04-22 | 14.89 | $14.60 | 59400 |
| 2022-04-21 | 14.92 | $14.81 | 101200 |
| 2022-04-20 | 14.93 | $14.99 | 112942 |
| 2022-04-19 | 14.92 | $14.96 | 205802 |
| 2022-04-18 | 14.91 | $14.98 | 152312 |
| 2022-04-14 | 14.90 | $15.25 | 97400 |
| 2022-04-13 | 14.87 | $15.15 | 71300 |
| 2022-04-12 | 14.84 | $14.91 | 122516 |
| 2022-04-11 | 14.83 | $14.83 | 141130 |
| 2022-04-08 | 14.83 | $15.08 | 159800 |
| 2022-04-07 | 14.80 | $14.80 | 116200 |
| 2022-04-06 | 14.80 | $14.69 | 71605 |
| 2022-04-05 | 14.81 | $14.63 | 68039 |
| 2022-04-04 | 14.82 | $14.78 | 170900 |
| 2022-04-01 | 14.81 | $14.69 | 48500 |
| 2022-03-31 | 14.81 | $14.54 | 145000 |
| 2022-03-30 | 14.83 | $14.94 | 104200 |
| 2022-03-29 | 14.80 | $15.00 | 78100 |
| 2022-03-28 | 14.77 | $14.92 | 84500 |
| 2022-03-25 | 14.75 | $14.94 | 120404 |
| 2022-03-24 | 14.73 | $15.24 | 163500 |
| 2022-03-23 | 14.67 | $14.69 | 103243 |
| 2022-03-22 | 14.67 | $14.77 | 118500 |
| 2022-03-21 | 14.66 | $14.84 | 115900 |
| 2022-03-18 | 14.64 | $14.92 | 72000 |
| 2022-03-17 | 14.62 | $15.07 | 99200 |
| 2022-03-16 | 14.59 | $14.90 | 121700 |
| 2022-03-15 | 14.58 | $14.56 | 271300 |
| 2022-03-14 | 14.61 | $14.45 | 135700 |
| 2022-03-11 | 14.65 | $14.36 | 138400 |
| 2022-03-10 | 14.71 | $14.57 | 108900 |
| 2022-03-09 | 14.75 | $14.50 | 156600 |
| 2022-03-08 | 14.81 | $14.27 | 203213 |
| 2022-03-07 | 14.90 | $14.00 | 137600 |
| 2022-03-04 | 15.02 | $14.41 | 157943 |
| 2022-03-03 | 15.11 | $14.70 | 97100 |
| 2022-03-02 | 15.18 | $14.93 | 127200 |
| 2022-03-01 | 15.23 | $14.66 | 101123 |
| 2022-02-28 | 15.32 | $14.83 | 149000 |
| 2022-02-25 | 15.40 | $14.83 | 159700 |
| 2022-02-24 | 15.48 | $14.41 | 149400 |
| 2022-02-23 | 15.62 | $15.13 | 76800 |
| 2022-02-22 | 15.70 | $15.13 | 47345 |
| 2022-02-18 | 15.78 | $15.28 | 40612 |
| 2022-02-17 | 15.84 | $15.38 | 68328 |
| 2022-02-16 | 15.91 | $15.71 | 278600 |
| 2022-02-15 | 15.94 | $15.59 | 37600 |
| 2022-02-14 | 15.99 | $15.50 | 61600 |
| 2022-02-11 | 16.06 | $15.72 | 43320 |
| 2022-02-10 | 16.10 | $15.84 | 69437 |
| 2022-02-09 | 16.14 | $15.92 | 42200 |
| 2022-02-08 | 16.17 | $15.79 | 115600 |
| 2022-02-07 | 16.21 | $15.92 | 97523 |
| 2022-02-04 | 16.24 | $15.78 | 86300 |
| 2022-02-03 | 16.28 | $15.99 | 103700 |
| 2022-02-02 | 16.30 | $15.76 | 117733 |
| 2022-02-01 | 16.35 | $16.61 | 44500 |
| 2022-01-31 | 16.31 | $16.57 | 94515 |
| 2022-01-28 | 16.27 | $16.50 | 104618 |
| 2022-01-27 | 16.23 | $16.50 | 105300 |
| 2022-01-26 | 16.19 | $16.47 | 158600 |
| 2022-01-25 | 16.15 | $16.37 | 133300 |
| 2022-01-24 | 16.11 | $15.94 | 207900 |
| 2022-01-21 | 16.11 | $16.18 | 117327 |
| 2022-01-20 | 16.09 | $16.32 | 107400 |
| 2022-01-19 | 16.05 | $16.44 | 37900 |
| 2022-01-18 | 15.99 | $16.36 | 224905 |
| 2022-01-14 | 15.93 | $16.28 | 106500 |
| 2022-01-13 | 15.88 | $16.28 | 126336 |
| 2022-01-12 | 15.82 | $16.34 | 57700 |
| 2022-01-11 | 15.74 | $16.14 | 104300 |
| 2022-01-10 | 15.68 | $15.98 | 544500 |
| 2022-01-07 | 15.63 | $15.81 | 153436 |
| 2022-01-06 | 15.58 | $15.76 | 105817 |
| 2022-01-05 | 15.54 | $15.88 | 79300 |
| 2022-01-04 | 15.49 | $15.86 | 134100 |
| 2022-01-03 | 15.43 | $15.76 | 205842 |
| 2021-12-31 | 15.38 | $15.68 | 75800 |
| 2021-12-30 | 15.32 | $15.68 | 137922 |
| 2021-12-29 | 15.27 | $15.75 | 91600 |
| 2021-12-28 | 15.20 | $15.73 | 90600 |
| 2021-12-27 | 15.13 | $15.59 | 145208 |
| 2021-12-23 | 15.07 | $15.67 | 182300 |
| 2021-12-22 | 15.01 | $15.40 | 172500 |
| 2021-12-21 | 14.97 | $15.38 | 181700 |
| 2021-12-20 | 14.94 | $15.13 | 232934 |
| 2021-12-17 | 14.93 | $15.24 | 270700 |
| 2021-12-16 | 14.91 | $14.89 | 178300 |
| 2021-12-15 | 14.93 | $14.87 | 195144 |
| 2021-12-14 | 14.95 | $14.72 | 265400 |
| 2021-12-13 | 15.00 | $14.81 | 276600 |
| 2021-12-10 | 15.03 | $14.90 | 175800 |
| 2021-12-09 | 15.07 | $14.81 | 616200 |
| 2021-12-08 | 15.11 | $15.16 | 234323 |
| 2021-12-07 | 15.13 | $14.89 | 275115 |
| 2021-12-06 | 15.18 | $14.91 | 201600 |
| 2021-12-03 | 15.23 | $14.52 | 141700 |
| 2021-12-02 | 15.33 | $14.82 | 142508 |
| 2021-12-01 | 15.40 | $14.63 | 149312 |
| 2021-11-30 | 15.49 | $14.67 | 240045 |
| 2021-11-29 | 15.58 | $15.20 | 154741 |
| 2021-11-26 | 15.63 | $15.05 | 74900 |
| 2021-11-24 | 15.69 | $15.63 | 41545 |
| 2021-11-23 | 15.71 | $15.81 | 84413 |
| 2021-11-22 | 15.71 | $15.73 | 186834 |
| 2021-11-19 | 15.72 | $15.57 | 72249 |
| 2021-11-18 | 15.75 | $15.43 | 85500 |
| 2021-11-17 | 15.80 | $15.61 | 60900 |
| 2021-11-16 | 15.84 | $15.54 | 135200 |
| 2021-11-15 | 15.88 | $15.56 | 203100 |
| 2021-11-12 | 15.93 | $15.77 | 44400 |
| 2021-11-11 | 15.97 | $15.83 | 69400 |
| 2021-11-10 | 16.00 | $15.89 | 107100 |
| 2021-11-09 | 16.03 | $15.89 | 81500 |
| 2021-11-08 | 16.06 | $15.86 | 68538 |
| 2021-11-05 | 16.09 | $15.93 | 69423 |
| 2021-11-04 | 16.12 | $15.65 | 73833 |
| 2021-11-03 | 16.18 | $15.70 | 83100 |
| 2021-11-02 | 16.24 | $15.52 | 119700 |
| 2021-11-01 | 16.32 | $15.97 | 73806 |
| 2021-10-29 | 16.37 | $15.90 | 109837 |
| 2021-10-28 | 16.43 | $16.26 | 63318 |
| 2021-10-27 | 16.46 | $16.28 | 28500 |
| 2021-10-26 | 16.48 | $16.35 | 80318 |
| 2021-10-25 | 16.51 | $16.40 | 67200 |
| 2021-10-22 | 16.53 | $16.58 | 29300 |
| 2021-10-21 | 16.54 | $16.39 | 72220 |
| 2021-10-20 | 16.57 | $16.49 | 84100 |
| 2021-10-19 | 16.60 | $16.56 | 64022 |
| 2021-10-18 | 16.62 | $16.44 | 94317 |
| 2021-10-15 | 16.65 | $16.55 | 54028 |
| 2021-10-14 | 16.67 | $16.58 | 67802 |
| 2021-10-13 | 16.70 | $16.49 | 25939 |
| 2021-10-12 | 16.73 | $16.20 | 54800 |
| 2021-10-11 | 16.80 | $16.13 | 66800 |
| 2021-10-08 | 16.88 | $16.22 | 50230 |
| 2021-10-07 | 16.95 | $16.32 | 201929 |
| 2021-10-06 | 17.03 | $16.88 | 36600 |
| 2021-10-05 | 17.05 | $17.00 | 46114 |
| 2021-10-04 | 17.06 | $17.16 | 39600 |
| 2021-10-01 | 17.06 | $17.22 | 40100 |
| 2021-09-30 | 17.05 | $16.84 | 49710 |
| 2021-09-29 | 17.09 | $16.76 | 25719 |
| 2021-09-28 | 17.14 | $16.84 | 34209 |
| 2021-09-27 | 17.18 | $17.15 | 41200 |
| 2021-09-24 | 17.20 | $17.31 | 27100 |
| 2021-09-23 | 17.21 | $17.45 | 51400 |
| 2021-09-22 | 17.21 | $16.92 | 34700 |
| 2021-09-21 | 17.25 | $16.85 | 61200 |
| 2021-09-20 | 17.32 | $16.71 | 75300 |
| 2021-09-17 | 17.39 | $16.90 | 60000 |
| 2021-09-16 | 17.46 | $17.15 | 24600 |
| 2021-09-15 | 17.50 | $17.31 | 252337 |
| 2021-09-14 | 17.53 | $17.04 | 54000 |
| 2021-09-13 | 17.59 | $17.22 | 55500 |
| 2021-09-10 | 17.64 | $17.30 | 27600 |
| 2021-09-09 | 17.68 | $17.37 | 27600 |
| 2021-09-08 | 17.72 | $17.45 | 32700 |
| 2021-09-07 | 17.75 | $17.54 | 16100 |
| 2021-09-03 | 17.77 | $17.70 | 15432 |
| 2021-09-02 | 17.77 | $17.85 | 29109 |
| 2021-09-01 | 17.76 | $17.62 | 18414 |
| 2021-08-31 | 17.77 | $17.57 | 22600 |
| 2021-08-30 | 17.78 | $18.06 | 13500 |
| 2021-08-27 | 17.75 | $17.88 | 15200 |
| 2021-08-26 | 17.73 | $17.59 | 12734 |
| 2021-08-25 | 17.74 | $17.82 | 13109 |
| 2021-08-24 | 17.72 | $17.86 | 16542 |
| 2021-08-23 | 17.70 | $17.80 | 70730 |
| 2021-08-20 | 17.69 | $17.65 | 30400 |
| 2021-08-19 | 17.68 | $17.52 | 25300 |
| 2021-08-18 | 17.69 | $17.98 | 37408 |
| 2021-08-17 | 17.65 | $17.87 | 90900 |
| 2021-08-16 | 17.62 | $17.89 | 31749 |
| 2021-08-13 | 17.58 | $17.98 | 37300 |
| 2021-08-12 | 17.53 | $17.79 | 29500 |
| 2021-08-11 | 17.49 | $17.59 | 75537 |
| 2021-08-10 | 17.47 | $17.52 | 60000 |
| 2021-08-09 | 17.45 | $17.36 | 29332 |
| 2021-08-06 | 17.45 | $17.43 | 17500 |
| 2021-08-05 | 17.44 | $17.69 | 21800 |
| 2021-08-04 | 17.40 | $17.61 | 35100 |
| 2021-08-03 | 17.37 | $17.66 | 34107 |
| 2021-08-02 | 17.33 | $17.52 | 26500 |
| 2021-07-30 | 17.30 | $17.44 | 61113 |
| 2021-07-29 | 17.28 | $17.70 | 27515 |
| 2021-07-28 | 17.22 | $17.51 | 34344 |
| 2021-07-27 | 17.19 | $17.48 | 39207 |
| 2021-07-26 | 17.15 | $17.40 | 25500 |
| 2021-07-23 | 17.12 | $17.43 | 62709 |
| 2021-07-22 | 17.08 | $17.22 | 91306 |
| 2021-07-21 | 17.07 | $17.42 | 31500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.18
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.53
Average
13.25
Maximum
18.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.18 | $13.78 | 365100 |
| 2026-07-16 | 14.32 | $13.30 | 125700 |
| 2026-07-15 | 14.59 | $14.96 | 126841 |
| 2026-07-14 | 14.55 | $15.19 | 55300 |
| 2026-07-13 | 14.46 | $14.95 | 88100 |
| 2026-07-10 | 14.41 | $14.80 | 55211 |
| 2026-07-09 | 14.38 | $14.91 | 82100 |
| 2026-07-08 | 14.33 | $14.75 | 42513 |
| 2026-07-07 | 14.31 | $14.68 | 116729 |
| 2026-07-06 | 14.31 | $14.52 | 138100 |
| 2026-07-02 | 14.34 | $14.41 | 81534 |
| 2026-07-01 | 14.40 | $14.18 | 38700 |
| 2026-06-30 | 14.53 | $14.40 | 76720 |
| 2026-06-29 | 14.63 | $14.48 | 127400 |
| 2026-06-26 | 14.74 | $14.63 | 57529 |
| 2026-06-25 | 14.84 | $14.55 | 70700 |
| 2026-06-24 | 14.97 | $14.57 | 52100 |
| 2026-06-23 | 15.12 | $14.71 | 121900 |
| 2026-06-22 | 15.28 | $14.90 | 133800 |
| 2026-06-18 | 15.41 | $14.99 | 52700 |
| 2026-06-17 | 15.56 | $15.01 | 55225 |
| 2026-06-16 | 15.73 | $15.70 | 39200 |
| 2026-06-15 | 15.78 | $15.74 | 75400 |
| 2026-06-12 | 15.83 | $15.97 | 21746 |
| 2026-06-11 | 15.85 | $15.74 | 38002 |
| 2026-06-10 | 15.91 | $15.68 | 24400 |
| 2026-06-09 | 16.01 | $15.76 | 56029 |
| 2026-06-08 | 16.10 | $15.78 | 69900 |
| 2026-06-05 | 16.21 | $15.64 | 140900 |
| 2026-06-04 | 16.36 | $16.10 | 44808 |
| 2026-06-03 | 16.45 | $16.22 | 27603 |
| 2026-06-02 | 16.53 | $16.26 | 58500 |
| 2026-06-01 | 16.61 | $16.31 | 213500 |
| 2026-05-29 | 16.69 | $16.34 | 68227 |
| 2026-05-28 | 16.78 | $16.43 | 114600 |
| 2026-05-27 | 16.87 | $16.49 | 25746 |
| 2026-05-26 | 16.96 | $16.41 | 32700 |
| 2026-05-22 | 17.08 | $16.57 | 30205 |
| 2026-05-21 | 17.19 | $17.17 | 24847 |
| 2026-05-20 | 17.18 | $17.92 | 18800 |
| 2026-05-19 | 17.02 | $17.63 | 27300 |
| 2026-05-18 | 16.90 | $17.45 | 29800 |
| 2026-05-15 | 16.79 | $17.11 | 17420 |
| 2026-05-14 | 16.74 | $17.07 | 43400 |
| 2026-05-13 | 16.69 | $17.14 | 16100 |
| 2026-05-12 | 16.61 | $17.05 | 47000 |
| 2026-05-11 | 16.55 | $16.84 | 35126 |
| 2026-05-08 | 16.52 | $16.68 | 24300 |
| 2026-05-07 | 16.52 | $16.53 | 30300 |
| 2026-05-06 | 16.56 | $16.53 | 18446 |
| 2026-05-05 | 16.60 | $16.44 | 20729 |
| 2026-05-04 | 16.67 | $16.51 | 53503 |
| 2026-05-01 | 16.74 | $16.37 | 15100 |
| 2026-04-30 | 16.85 | $16.34 | 40517 |
| 2026-04-29 | 16.99 | $16.02 | 24725 |
| 2026-04-28 | 17.22 | $16.35 | 58600 |
| 2026-04-27 | 17.41 | $17.39 | 22806 |
| 2026-04-24 | 17.42 | $17.53 | 34443 |
| 2026-04-23 | 17.40 | $17.47 | 272700 |
| 2026-04-22 | 17.39 | $17.55 | 30500 |
| 2026-04-21 | 17.36 | $17.35 | 17343 |
| 2026-04-20 | 17.37 | $17.43 | 22700 |
| 2026-04-17 | 17.36 | $17.03 | 22906 |
| 2026-04-16 | 17.44 | $17.23 | 27200 |
| 2026-04-15 | 17.49 | $17.17 | 13629 |
| 2026-04-14 | 17.55 | $17.25 | 17600 |
| 2026-04-13 | 17.62 | $17.69 | 21733 |
| 2026-04-10 | 17.60 | $17.68 | 20047 |
| 2026-04-09 | 17.57 | $17.97 | 17800 |
| 2026-04-08 | 17.49 | $17.92 | 13241 |
| 2026-04-07 | 17.40 | $17.65 | 22300 |
| 2026-04-06 | 17.35 | $17.25 | 22222 |
| 2026-04-02 | 17.38 | $17.42 | 43900 |
| 2026-04-01 | 17.38 | $17.56 | 19844 |
| 2026-03-31 | 17.35 | $17.62 | 13113 |
| 2026-03-30 | 17.30 | $17.14 | 33500 |
| 2026-03-27 | 17.35 | $16.95 | 22500 |
| 2026-03-26 | 17.44 | $16.98 | 15549 |
| 2026-03-25 | 17.55 | $17.08 | 15900 |
| 2026-03-24 | 17.65 | $17.09 | 18000 |
| 2026-03-23 | 17.76 | $17.11 | 55800 |
| 2026-03-20 | 17.89 | $17.28 | 27200 |
| 2026-03-19 | 18.00 | $17.89 | 12909 |
| 2026-03-18 | 18.00 | $17.64 | 13800 |
| 2026-03-17 | 18.05 | $17.99 | 17739 |
| 2026-03-16 | 18.04 | $17.83 | 26500 |
| 2026-03-13 | 18.05 | $17.61 | 20126 |
| 2026-03-12 | 18.11 | $17.63 | 43600 |
| 2026-03-11 | 18.18 | $17.69 | 17843 |
| 2026-03-10 | 18.24 | $17.61 | 29042 |
| 2026-03-09 | 18.32 | $17.64 | 15519 |
| 2026-03-06 | 18.41 | $17.74 | 20800 |
| 2026-03-05 | 18.49 | $17.64 | 24000 |
| 2026-03-04 | 18.60 | $18.00 | 32430 |
| 2026-03-03 | 18.65 | $17.73 | 85600 |
| 2026-03-02 | 18.75 | $18.23 | 12902 |
| 2026-02-27 | 18.77 | $18.57 | 22642 |
| 2026-02-26 | 18.71 | $18.10 | 18900 |
| 2026-02-25 | 18.73 | $18.10 | 11833 |
| 2026-02-24 | 18.76 | $18.31 | 16800 |
| 2026-02-23 | 18.73 | $18.26 | 16506 |
| 2026-02-20 | 18.71 | $18.26 | 9900 |
| 2026-02-19 | 18.67 | $18.42 | 35800 |
| 2026-02-18 | 18.59 | $18.57 | 39512 |
| 2026-02-17 | 18.46 | $18.58 | 187823 |
| 2026-02-13 | 18.30 | $18.77 | 97409 |
| 2026-02-12 | 18.07 | $18.64 | 189600 |
| 2026-02-11 | 17.82 | $18.71 | 140900 |
| 2026-02-10 | 17.51 | $18.23 | 42100 |
| 2026-02-09 | 17.24 | $18.26 | 17722 |
| 2026-02-06 | 16.93 | $17.92 | 18535 |
| 2026-02-05 | 16.62 | $16.67 | 20048 |
| 2026-02-04 | 16.53 | $16.54 | 12400 |
| 2026-02-03 | 16.44 | $16.37 | 14000 |
| 2026-02-02 | 16.38 | $17.15 | 10010 |
| 2026-01-30 | 16.13 | $16.88 | 20018 |
| 2026-01-29 | 15.90 | $16.90 | 33000 |
| 2026-01-28 | 15.62 | $16.56 | 21915 |
| 2026-01-27 | 15.37 | $16.43 | 17708 |
| 2026-01-26 | 15.10 | $16.04 | 14300 |
| 2026-01-23 | 14.87 | $15.84 | 30021 |
| 2026-01-22 | 14.64 | $15.86 | 21100 |
| 2026-01-21 | 14.37 | $14.67 | 47437 |
| 2026-01-20 | 14.31 | $14.60 | 36900 |
| 2026-01-16 | 14.26 | $14.22 | 59422 |
| 2026-01-15 | 14.27 | $14.13 | 20200 |
| 2026-01-14 | 14.31 | $14.40 | 13700 |
| 2026-01-13 | 14.30 | $14.11 | 32809 |
| 2026-01-12 | 14.34 | $14.27 | 20900 |
| 2026-01-09 | 14.36 | $14.31 | 21100 |
| 2026-01-08 | 14.38 | $14.50 | 23200 |
| 2026-01-07 | 14.36 | $14.25 | 13343 |
| 2026-01-06 | 14.38 | $14.40 | 19347 |
| 2026-01-05 | 14.38 | $14.47 | 28731 |
| 2026-01-02 | 14.37 | $14.52 | 15600 |
| 2025-12-31 | 14.34 | $14.61 | 4800 |
| 2025-12-30 | 14.29 | $14.59 | 21730 |
| 2025-12-29 | 14.24 | $14.58 | 31700 |
| 2025-12-26 | 14.18 | $14.39 | 24200 |
| 2025-12-24 | 14.15 | $14.43 | 5037 |
| 2025-12-23 | 14.11 | $14.38 | 59400 |
| 2025-12-22 | 14.08 | $14.32 | 43319 |
| 2025-12-19 | 14.05 | $14.07 | 28100 |
| 2025-12-18 | 14.07 | $14.25 | 31827 |
| 2025-12-17 | 14.06 | $14.27 | 14300 |
| 2025-12-16 | 14.05 | $14.21 | 20300 |
| 2025-12-15 | 14.05 | $14.22 | 88200 |
| 2025-12-12 | 14.05 | $14.25 | 14500 |
| 2025-12-11 | 14.04 | $14.29 | 69445 |
| 2025-12-10 | 14.03 | $14.22 | 17208 |
| 2025-12-09 | 14.03 | $14.12 | 39800 |
| 2025-12-08 | 14.05 | $14.27 | 23507 |
| 2025-12-05 | 14.05 | $14.28 | 28500 |
| 2025-12-04 | 14.05 | $14.27 | 23600 |
| 2025-12-03 | 14.05 | $14.24 | 29536 |
| 2025-12-02 | 14.06 | $14.33 | 115042 |
| 2025-12-01 | 14.06 | $14.33 | 53414 |
| 2025-11-28 | 14.05 | $14.39 | 13630 |
| 2025-11-26 | 14.04 | $14.51 | 24500 |
| 2025-11-25 | 14.01 | $14.47 | 44300 |
| 2025-11-24 | 13.98 | $14.22 | 58000 |
| 2025-11-21 | 14.00 | $14.12 | 38000 |
| 2025-11-20 | 14.06 | $14.03 | 75800 |
| 2025-11-19 | 14.14 | $13.83 | 49700 |
| 2025-11-18 | 14.28 | $14.18 | 30100 |
| 2025-11-17 | 14.38 | $14.28 | 42509 |
| 2025-11-14 | 14.47 | $14.36 | 17600 |
| 2025-11-13 | 14.57 | $14.50 | 33040 |
| 2025-11-12 | 14.65 | $14.49 | 111900 |
| 2025-11-11 | 14.76 | $14.63 | 20347 |
| 2025-11-10 | 14.85 | $14.76 | 47329 |
| 2025-11-07 | 14.94 | $14.66 | 21300 |
| 2025-11-06 | 15.06 | $14.78 | 45440 |
| 2025-11-05 | 15.18 | $14.53 | 26708 |
| 2025-11-04 | 15.38 | $14.48 | 46600 |
| 2025-11-03 | 15.62 | $14.85 | 102035 |
| 2025-10-31 | 15.82 | $14.93 | 24800 |
| 2025-10-30 | 16.04 | $15.05 | 34300 |
| 2025-10-29 | 16.28 | $15.30 | 23400 |
| 2025-10-28 | 16.50 | $16.52 | 8100 |
| 2025-10-27 | 16.49 | $16.59 | 8600 |
| 2025-10-24 | 16.47 | $16.34 | 8120 |
| 2025-10-23 | 16.51 | $16.58 | 6435 |
| 2025-10-22 | 16.49 | $16.28 | 9839 |
| 2025-10-21 | 16.54 | $16.48 | 22324 |
| 2025-10-20 | 16.55 | $16.52 | 13200 |
| 2025-10-17 | 16.56 | $16.50 | 14400 |
| 2025-10-16 | 16.57 | $16.78 | 13000 |
| 2025-10-15 | 16.52 | $16.84 | 14608 |
| 2025-10-14 | 16.46 | $16.51 | 10100 |
| 2025-10-13 | 16.45 | $16.33 | 17544 |
| 2025-10-10 | 16.48 | $16.41 | 12200 |
| 2025-10-09 | 16.50 | $16.20 | 26747 |
| 2025-10-08 | 16.57 | $16.34 | 10100 |
| 2025-10-07 | 16.62 | $16.55 | 18226 |
| 2025-10-06 | 16.63 | $16.58 | 8400 |
| 2025-10-03 | 16.64 | $16.60 | 7800 |
| 2025-10-02 | 16.64 | $16.41 | 8406 |
| 2025-10-01 | 16.68 | $16.70 | 24703 |
| 2025-09-30 | 16.67 | $16.60 | 11700 |
| 2025-09-29 | 16.68 | $16.51 | 8800 |
| 2025-09-26 | 16.71 | $16.55 | 13301 |
| 2025-09-25 | 16.73 | $16.20 | 22421 |
| 2025-09-24 | 16.83 | $16.35 | 41343 |
| 2025-09-23 | 16.91 | $16.46 | 8644 |
| 2025-09-22 | 16.99 | $16.46 | 12514 |
| 2025-09-19 | 17.07 | $16.66 | 25330 |
| 2025-09-18 | 17.12 | $16.70 | 18900 |
| 2025-09-17 | 17.17 | $16.97 | 13500 |
| 2025-09-16 | 17.17 | $17.19 | 6718 |
| 2025-09-15 | 17.12 | $17.23 | 11100 |
| 2025-09-12 | 17.06 | $17.28 | 16800 |
| 2025-09-11 | 16.96 | $17.27 | 9622 |
| 2025-09-10 | 16.86 | $16.95 | 10000 |
| 2025-09-09 | 16.80 | $16.91 | 8200 |
| 2025-09-08 | 16.74 | $16.72 | 5100 |
| 2025-09-05 | 16.71 | $16.72 | 12000 |
| 2025-09-04 | 16.68 | $16.84 | 17800 |
| 2025-09-03 | 16.60 | $16.54 | 3700 |
| 2025-09-02 | 16.58 | $16.72 | 9400 |
| 2025-08-29 | 16.52 | $16.66 | 7500 |
| 2025-08-28 | 16.46 | $16.61 | 12912 |
| 2025-08-27 | 16.40 | $16.54 | 10300 |
| 2025-08-26 | 16.34 | $16.43 | 24500 |
| 2025-08-25 | 16.29 | $16.29 | 15790 |
| 2025-08-22 | 16.26 | $16.47 | 15800 |
| 2025-08-21 | 16.19 | $16.32 | 17320 |
| 2025-08-20 | 16.14 | $16.27 | 8848 |
| 2025-08-19 | 16.09 | $16.16 | 5130 |
| 2025-08-18 | 16.05 | $16.32 | 25400 |
| 2025-08-15 | 15.97 | $16.25 | 8200 |
| 2025-08-14 | 15.90 | $16.10 | 5900 |
| 2025-08-13 | 15.84 | $16.03 | 8500 |
| 2025-08-12 | 15.78 | $15.83 | 11700 |
| 2025-08-11 | 15.76 | $15.81 | 8300 |
| 2025-08-08 | 15.74 | $15.54 | 25640 |
| 2025-08-07 | 15.78 | $15.70 | 9100 |
| 2025-08-06 | 15.78 | $15.95 | 11947 |
| 2025-08-05 | 15.73 | $15.83 | 10300 |
| 2025-08-04 | 15.70 | $16.02 | 15644 |
| 2025-08-01 | 15.63 | $15.71 | 16322 |
| 2025-07-31 | 15.60 | $15.40 | 7108 |
| 2025-07-30 | 15.64 | $15.29 | 12638 |
| 2025-07-29 | 15.71 | $15.57 | 6607 |
| 2025-07-28 | 15.72 | $15.38 | 23633 |
| 2025-07-25 | 15.78 | $15.53 | 13915 |
| 2025-07-24 | 15.82 | $15.76 | 33100 |
| 2025-07-23 | 15.81 | $15.95 | 20709 |
| 2025-07-22 | 15.76 | $15.99 | 11300 |
| 2025-07-21 | 15.69 | $15.73 | 11236 |
| 2025-07-18 | 15.67 | $16.00 | 15308 |
| 2025-07-17 | 15.59 | $15.68 | 9200 |
| 2025-07-16 | 15.55 | $15.69 | 22800 |
| 2025-07-15 | 15.51 | $15.39 | 16100 |
| 2025-07-14 | 15.53 | $15.49 | 23035 |
| 2025-07-11 | 15.53 | $15.42 | 20500 |
| 2025-07-10 | 15.54 | $15.46 | 15440 |
| 2025-07-09 | 15.54 | $15.54 | 17517 |
| 2025-07-08 | 15.53 | $15.49 | 42200 |
| 2025-07-07 | 15.52 | $15.41 | 11800 |
| 2025-07-03 | 15.53 | $15.52 | 10100 |
| 2025-07-02 | 15.52 | $15.54 | 12612 |
| 2025-07-01 | 15.50 | $15.62 | 12423 |
| 2025-06-30 | 15.46 | $15.58 | 11500 |
| 2025-06-27 | 15.42 | $15.38 | 21326 |
| 2025-06-26 | 15.42 | $15.23 | 8900 |
| 2025-06-25 | 15.45 | $15.28 | 21949 |
| 2025-06-24 | 15.47 | $15.41 | 21800 |
| 2025-06-23 | 15.46 | $15.37 | 16812 |
| 2025-06-20 | 15.46 | $15.40 | 8105 |
| 2025-06-18 | 15.46 | $15.45 | 19100 |
| 2025-06-17 | 15.44 | $15.18 | 9336 |
| 2025-06-16 | 15.48 | $15.32 | 11342 |
| 2025-06-13 | 15.49 | $15.47 | 11500 |
| 2025-06-12 | 15.47 | $15.47 | 9247 |
| 2025-06-11 | 15.44 | $15.19 | 8800 |
| 2025-06-10 | 15.47 | $15.19 | 14030 |
| 2025-06-09 | 15.50 | $15.41 | 9800 |
| 2025-06-06 | 15.49 | $15.36 | 13700 |
| 2025-06-05 | 15.49 | $15.50 | 33611 |
| 2025-06-04 | 15.46 | $15.34 | 13320 |
| 2025-06-03 | 15.45 | $15.21 | 295800 |
| 2025-06-02 | 15.46 | $15.59 | 29170 |
| 2025-05-30 | 15.40 | $15.25 | 250211 |
| 2025-05-29 | 15.39 | $15.30 | 127300 |
| 2025-05-28 | 15.38 | $15.22 | 14800 |
| 2025-05-27 | 15.37 | $15.40 | 16200 |
| 2025-05-23 | 15.33 | $15.31 | 16617 |
| 2025-05-22 | 15.29 | $15.48 | 11110 |
| 2025-05-21 | 15.21 | $15.62 | 11500 |
| 2025-05-20 | 15.09 | $15.41 | 10910 |
| 2025-05-19 | 14.99 | $15.10 | 29100 |
| 2025-05-16 | 14.94 | $15.00 | 183942 |
| 2025-05-15 | 14.89 | $14.70 | 29546 |
| 2025-05-14 | 14.91 | $14.36 | 51900 |
| 2025-05-13 | 14.99 | $14.40 | 129704 |
| 2025-05-12 | 15.08 | $14.47 | 13700 |
| 2025-05-09 | 15.17 | $14.80 | 12700 |
| 2025-05-08 | 15.20 | $14.90 | 7400 |
| 2025-05-07 | 15.21 | $15.36 | 23744 |
| 2025-05-06 | 15.12 | $15.66 | 16400 |
| 2025-05-05 | 14.95 | $15.24 | 14202 |
| 2025-05-02 | 14.84 | $15.09 | 64708 |
| 2025-05-01 | 14.74 | $15.13 | 12811 |
| 2025-04-30 | 14.61 | $15.03 | 12509 |
| 2025-04-29 | 14.49 | $14.80 | 9628 |
| 2025-04-28 | 14.39 | $14.66 | 18428 |
| 2025-04-25 | 14.30 | $14.49 | 4900 |
| 2025-04-24 | 14.23 | $14.45 | 24718 |
| 2025-04-23 | 14.16 | $14.17 | 19015 |
| 2025-04-22 | 14.13 | $14.70 | 43200 |
| 2025-04-21 | 13.99 | $14.40 | 34500 |
| 2025-04-17 | 13.89 | $14.30 | 24800 |
| 2025-04-16 | 13.79 | $14.19 | 40233 |
| 2025-04-15 | 13.70 | $13.72 | 20300 |
| 2025-04-14 | 13.70 | $13.80 | 44900 |
| 2025-04-11 | 13.67 | $13.54 | 39800 |
| 2025-04-10 | 13.70 | $13.24 | 33600 |
| 2025-04-09 | 13.79 | $12.97 | 159100 |
| 2025-04-08 | 13.96 | $12.80 | 38000 |
| 2025-04-07 | 14.18 | $12.68 | 48100 |
| 2025-04-04 | 14.47 | $13.51 | 118600 |
| 2025-04-03 | 14.62 | $14.66 | 14900 |
| 2025-04-02 | 14.56 | $14.41 | 13500 |
| 2025-04-01 | 14.53 | $14.62 | 15738 |
| 2025-03-31 | 14.46 | $14.31 | 18613 |
| 2025-03-28 | 14.43 | $14.47 | 15107 |
| 2025-03-27 | 14.36 | $14.34 | 10600 |
| 2025-03-26 | 14.31 | $14.22 | 12034 |
| 2025-03-25 | 14.27 | $14.15 | 200000 |
| 2025-03-24 | 14.23 | $14.15 | 25300 |
| 2025-03-21 | 14.19 | $14.28 | 26300 |
| 2025-03-20 | 14.11 | $13.98 | 13100 |
| 2025-03-19 | 14.08 | $13.96 | 9821 |
| 2025-03-18 | 14.04 | $14.19 | 30647 |
| 2025-03-17 | 13.94 | $14.22 | 16400 |
| 2025-03-14 | 13.82 | $14.01 | 22300 |
| 2025-03-13 | 13.72 | $13.92 | 15700 |
| 2025-03-12 | 13.62 | $13.71 | 10838 |
| 2025-03-11 | 13.55 | $13.84 | 24800 |
| 2025-03-10 | 13.44 | $13.63 | 29229 |
| 2025-03-07 | 13.35 | $13.55 | 22700 |
| 2025-03-06 | 13.25 | $13.35 | 12600 |
| 2025-03-05 | 13.19 | $13.33 | 13649 |
| 2025-03-04 | 13.11 | $13.34 | 66000 |
| 2025-03-03 | 13.02 | $13.12 | 15125 |
| 2025-02-28 | 12.96 | $12.95 | 69832 |
| 2025-02-27 | 12.92 | $12.98 | 341100 |
| 2025-02-26 | 12.87 | $12.93 | 20800 |
| 2025-02-25 | 12.82 | $13.04 | 6538 |
| 2025-02-24 | 12.73 | $12.89 | 11937 |
| 2025-02-21 | 12.66 | $12.67 | 5500 |
| 2025-02-20 | 12.62 | $12.61 | 7500 |
| 2025-02-19 | 12.59 | $12.45 | 9700 |
| 2025-02-18 | 12.59 | $12.55 | 17700 |
| 2025-02-14 | 12.56 | $12.59 | 7900 |
| 2025-02-13 | 12.51 | $12.47 | 14538 |
| 2025-02-12 | 12.49 | $12.48 | 9200 |
| 2025-02-11 | 12.45 | $12.50 | 20400 |
| 2025-02-10 | 12.41 | $12.40 | 18200 |
| 2025-02-07 | 12.37 | $12.42 | 22320 |
| 2025-02-06 | 12.32 | $12.55 | 46400 |
| 2025-02-05 | 12.24 | $12.33 | 12500 |
| 2025-02-04 | 12.19 | $12.37 | 27500 |
| 2025-02-03 | 12.12 | $12.18 | 18700 |
| 2025-01-31 | 12.08 | $12.20 | 15200 |
| 2025-01-30 | 12.02 | $12.33 | 18500 |
| 2025-01-29 | 11.93 | $12.21 | 18600 |
| 2025-01-28 | 11.84 | $12.10 | 21800 |
| 2025-01-27 | 11.77 | $12.00 | 33448 |
| 2025-01-24 | 11.70 | $11.99 | 17615 |
| 2025-01-23 | 11.62 | $12.12 | 33822 |
| 2025-01-22 | 11.50 | $11.90 | 50100 |
| 2025-01-21 | 11.41 | $11.89 | 37400 |
| 2025-01-17 | 11.31 | $11.61 | 26404 |
| 2025-01-16 | 11.25 | $11.55 | 35800 |
| 2025-01-15 | 11.19 | $11.44 | 53139 |
| 2025-01-14 | 11.15 | $11.28 | 63640 |
| 2025-01-13 | 11.13 | $11.20 | 50900 |
| 2025-01-10 | 11.13 | $11.16 | 48400 |
| 2025-01-08 | 11.14 | $11.23 | 37100 |
| 2025-01-07 | 11.14 | $11.30 | 141547 |
| 2025-01-06 | 11.12 | $11.40 | 58000 |
| 2025-01-03 | 11.08 | $11.44 | 56400 |
| 2025-01-02 | 11.02 | $11.34 | 26848 |
| 2024-12-31 | 10.98 | $11.14 | 26509 |
| 2024-12-30 | 10.97 | $11.15 | 65900 |
| 2024-12-27 | 10.96 | $11.17 | 115309 |
| 2024-12-26 | 10.95 | $11.07 | 90618 |
| 2024-12-24 | 10.96 | $10.75 | 59000 |
| 2024-12-23 | 11.04 | $10.96 | 111700 |
| 2024-12-20 | 11.09 | $10.96 | 76300 |
| 2024-12-19 | 11.14 | $10.94 | 53400 |
| 2024-12-18 | 11.22 | $10.97 | 24100 |
| 2024-12-17 | 11.30 | $11.39 | 39932 |
| 2024-12-16 | 11.31 | $11.27 | 49200 |
| 2024-12-13 | 11.34 | $11.39 | 38000 |
| 2024-12-12 | 11.36 | $11.25 | 45935 |
| 2024-12-11 | 11.41 | $11.23 | 17849 |
| 2024-12-10 | 11.47 | $11.35 | 30628 |
| 2024-12-09 | 11.52 | $11.52 | 29800 |
| 2024-12-06 | 11.54 | $11.53 | 25331 |
| 2024-12-05 | 11.57 | $11.57 | 27636 |
| 2024-12-04 | 11.59 | $11.44 | 18500 |
| 2024-12-03 | 11.64 | $11.54 | 27000 |
| 2024-12-02 | 11.68 | $11.55 | 29900 |
| 2024-11-29 | 11.73 | $11.76 | 8745 |
| 2024-11-27 | 11.74 | $11.80 | 13300 |
| 2024-11-26 | 11.75 | $11.60 | 16400 |
| 2024-11-25 | 11.80 | $11.86 | 46705 |
| 2024-11-22 | 11.81 | $11.88 | 18947 |
| 2024-11-21 | 11.81 | $11.74 | 18200 |
| 2024-11-20 | 11.84 | $11.74 | 20600 |
| 2024-11-19 | 11.88 | $11.94 | 32900 |
| 2024-11-18 | 11.89 | $11.91 | 22004 |
| 2024-11-15 | 11.90 | $11.82 | 23400 |
| 2024-11-14 | 11.93 | $11.89 | 17800 |
| 2024-11-13 | 11.96 | $11.89 | 20437 |
| 2024-11-12 | 11.99 | $12.03 | 23300 |
| 2024-11-11 | 12.00 | $11.84 | 20909 |
| 2024-11-08 | 12.05 | $11.90 | 14600 |
| 2024-11-07 | 12.09 | $12.01 | 15400 |
| 2024-11-06 | 12.12 | $11.92 | 8100 |
| 2024-11-05 | 12.18 | $12.43 | 22648 |
| 2024-11-04 | 12.13 | $12.34 | 15800 |
| 2024-11-01 | 12.10 | $12.38 | 11100 |
| 2024-10-31 | 12.06 | $12.14 | 11303 |
| 2024-10-30 | 12.06 | $12.55 | 24800 |
| 2024-10-29 | 11.97 | $11.86 | 14100 |
| 2024-10-28 | 12.02 | $11.89 | 27600 |
| 2024-10-25 | 12.07 | $11.90 | 23329 |
| 2024-10-24 | 12.13 | $11.97 | 10900 |
| 2024-10-23 | 12.18 | $11.90 | 15142 |
| 2024-10-22 | 12.26 | $11.88 | 34316 |
| 2024-10-21 | 12.36 | $11.94 | 19900 |
| 2024-10-18 | 12.45 | $12.00 | 339400 |
| 2024-10-17 | 12.56 | $12.48 | 73639 |
| 2024-10-16 | 12.57 | $12.44 | 28533 |
| 2024-10-15 | 12.60 | $12.43 | 100537 |
| 2024-10-14 | 12.64 | $12.41 | 14900 |
| 2024-10-11 | 12.68 | $12.52 | 6400 |
| 2024-10-10 | 12.71 | $12.52 | 13700 |
| 2024-10-09 | 12.74 | $12.52 | 30700 |
| 2024-10-08 | 12.78 | $12.49 | 16927 |
| 2024-10-07 | 12.83 | $12.53 | 23800 |
| 2024-10-04 | 12.88 | $12.51 | 26724 |
| 2024-10-03 | 12.93 | $12.63 | 22000 |
| 2024-10-02 | 12.98 | $12.87 | 7718 |
| 2024-10-01 | 12.97 | $12.79 | 17409 |
| 2024-09-30 | 12.98 | $12.84 | 7009 |
| 2024-09-27 | 12.98 | $12.89 | 11618 |
| 2024-09-26 | 12.97 | $12.79 | 9949 |
| 2024-09-25 | 12.98 | $13.03 | 16226 |
| 2024-09-24 | 12.94 | $13.04 | 49724 |
| 2024-09-23 | 12.88 | $12.96 | 20100 |
| 2024-09-20 | 12.83 | $12.85 | 7400 |
| 2024-09-19 | 12.80 | $12.70 | 4728 |
| 2024-09-18 | 12.79 | $12.87 | 68631 |
| 2024-09-17 | 12.74 | $12.81 | 26113 |
| 2024-09-16 | 12.70 | $12.75 | 10200 |
| 2024-09-13 | 12.65 | $12.58 | 13100 |
| 2024-09-12 | 12.64 | $12.71 | 10036 |
| 2024-09-11 | 12.59 | $12.58 | 22700 |
| 2024-09-10 | 12.57 | $12.65 | 234723 |
| 2024-09-09 | 12.52 | $12.47 | 43100 |
| 2024-09-06 | 12.50 | $12.55 | 52837 |
| 2024-09-05 | 12.46 | $12.68 | 111800 |
| 2024-09-04 | 12.39 | $12.48 | 10200 |
| 2024-09-03 | 12.34 | $12.43 | 8205 |
| 2024-08-30 | 12.30 | $12.33 | 11900 |
| 2024-08-29 | 12.27 | $12.34 | 9815 |
| 2024-08-28 | 12.23 | $12.32 | 8500 |
| 2024-08-27 | 12.18 | $12.33 | 8000 |
| 2024-08-26 | 12.13 | $12.19 | 7334 |
| 2024-08-23 | 12.09 | $12.24 | 18941 |
| 2024-08-22 | 12.04 | $12.06 | 29145 |
| 2024-08-21 | 12.02 | $12.14 | 14327 |
| 2024-08-20 | 11.98 | $12.20 | 7040 |
| 2024-08-19 | 11.91 | $12.18 | 41943 |
| 2024-08-16 | 11.84 | $11.97 | 6116 |
| 2024-08-15 | 11.81 | $11.80 | 6512 |
| 2024-08-14 | 11.80 | $11.96 | 9800 |
| 2024-08-13 | 11.75 | $11.96 | 7200 |
| 2024-08-12 | 11.70 | $11.81 | 16400 |
| 2024-08-09 | 11.67 | $11.73 | 10500 |
| 2024-08-08 | 11.65 | $11.63 | 13500 |
| 2024-08-07 | 11.65 | $11.61 | 28600 |
| 2024-08-06 | 11.66 | $11.44 | 30100 |
| 2024-08-05 | 11.70 | $11.37 | 25800 |
| 2024-08-02 | 11.76 | $11.88 | 76800 |
| 2024-08-01 | 11.73 | $11.87 | 22635 |
| 2024-07-31 | 11.68 | $11.88 | 19305 |
| 2024-07-30 | 11.64 | $11.90 | 18600 |
| 2024-07-29 | 11.57 | $11.67 | 56237 |
| 2024-07-26 | 11.55 | $11.68 | 4920 |
| 2024-07-25 | 11.52 | $11.72 | 16700 |
| 2024-07-24 | 11.48 | $11.64 | 30300 |
| 2024-07-23 | 11.45 | $11.58 | 11400 |
| 2024-07-22 | 11.42 | $11.66 | 16804 |
| 2024-07-19 | 11.38 | $11.57 | 18344 |
| 2024-07-18 | 11.34 | $11.34 | 16100 |
| 2024-07-17 | 11.35 | $11.46 | 9017 |
| 2024-07-16 | 11.34 | $11.32 | 20800 |
| 2024-07-15 | 11.36 | $11.30 | 20200 |
| 2024-07-12 | 11.38 | $11.48 | 31100 |
| 2024-07-11 | 11.37 | $11.42 | 15800 |
| 2024-07-10 | 11.37 | $11.40 | 19200 |
| 2024-07-09 | 11.37 | $11.36 | 13545 |
| 2024-07-08 | 11.38 | $11.36 | 18913 |
| 2024-07-05 | 11.40 | $11.31 | 22000 |
| 2024-07-03 | 11.43 | $11.48 | 11446 |
| 2024-07-02 | 11.43 | $11.28 | 33028 |
| 2024-07-01 | 11.48 | $11.49 | 28105 |
| 2024-06-28 | 11.48 | $11.35 | 21423 |
| 2024-06-27 | 11.52 | $11.38 | 16500 |
| 2024-06-26 | 11.56 | $11.37 | 11900 |
| 2024-06-25 | 11.60 | $11.54 | 32000 |
| 2024-06-24 | 11.62 | $11.59 | 6434 |
| 2024-06-21 | 11.63 | $11.61 | 9600 |
| 2024-06-20 | 11.64 | $11.63 | 6000 |
| 2024-06-18 | 11.65 | $11.61 | 24100 |
| 2024-06-17 | 11.66 | $11.53 | 71005 |
| 2024-06-14 | 11.69 | $11.47 | 16400 |
| 2024-06-13 | 11.74 | $11.62 | 20700 |
| 2024-06-12 | 11.76 | $11.63 | 53700 |
| 2024-06-11 | 11.78 | $11.51 | 34120 |
| 2024-06-10 | 11.84 | $11.66 | 16129 |
| 2024-06-07 | 11.87 | $11.70 | 11700 |
| 2024-06-06 | 11.89 | $11.88 | 22200 |
| 2024-06-05 | 11.89 | $11.94 | 9500 |
| 2024-06-04 | 11.87 | $11.94 | 31207 |
| 2024-06-03 | 11.84 | $11.95 | 57536 |
| 2024-05-31 | 11.81 | $11.76 | 16400 |
| 2024-05-30 | 11.81 | $11.69 | 13200 |
| 2024-05-29 | 11.82 | $11.50 | 13415 |
| 2024-05-28 | 11.88 | $11.70 | 9600 |
| 2024-05-24 | 11.91 | $11.67 | 9200 |
| 2024-05-23 | 11.94 | $11.64 | 7900 |
| 2024-05-22 | 11.98 | $11.83 | 24000 |
| 2024-05-21 | 11.99 | $11.95 | 15220 |
| 2024-05-20 | 11.98 | $12.03 | 11000 |
| 2024-05-17 | 11.95 | $12.04 | 12912 |
| 2024-05-16 | 11.90 | $11.95 | 12021 |
| 2024-05-15 | 11.87 | $11.91 | 12124 |
| 2024-05-14 | 11.84 | $11.84 | 16800 |
| 2024-05-13 | 11.82 | $11.71 | 22032 |
| 2024-05-10 | 11.82 | $11.62 | 9833 |
| 2024-05-09 | 11.84 | $11.59 | 20646 |
| 2024-05-08 | 11.87 | $11.87 | 16310 |
| 2024-05-07 | 11.84 | $11.99 | 38400 |
| 2024-05-06 | 11.78 | $12.10 | 18100 |
| 2024-05-03 | 11.69 | $12.03 | 41200 |
| 2024-05-02 | 11.60 | $11.84 | 15439 |
| 2024-05-01 | 11.53 | $11.51 | 17646 |
| 2024-04-30 | 11.51 | $11.45 | 23548 |
| 2024-04-29 | 11.51 | $11.57 | 56200 |
| 2024-04-26 | 11.48 | $11.61 | 20707 |
| 2024-04-25 | 11.44 | $11.55 | 53010 |
| 2024-04-24 | 11.40 | $11.62 | 40525 |
| 2024-04-23 | 11.34 | $11.84 | 33500 |
| 2024-04-22 | 11.23 | $11.38 | 36000 |
| 2024-04-19 | 11.19 | $11.24 | 23102 |
| 2024-04-18 | 11.17 | $11.06 | 33600 |
| 2024-04-17 | 11.19 | $10.96 | 38000 |
| 2024-04-16 | 11.24 | $11.01 | 44036 |
| 2024-04-15 | 11.28 | $11.13 | 43700 |
| 2024-04-12 | 11.30 | $11.19 | 19417 |
| 2024-04-11 | 11.31 | $11.19 | 31100 |
| 2024-04-10 | 11.33 | $11.14 | 44800 |
| 2024-04-09 | 11.35 | $11.38 | 33505 |
| 2024-04-08 | 11.33 | $11.47 | 70900 |
| 2024-04-05 | 11.28 | $11.41 | 27616 |
| 2024-04-04 | 11.24 | $11.57 | 20800 |
| 2024-04-03 | 11.16 | $11.49 | 30104 |
| 2024-04-02 | 11.08 | $11.30 | 238103 |
| 2024-04-01 | 11.03 | $11.12 | 50902 |
| 2024-03-28 | 11.01 | $11.14 | 47600 |
| 2024-03-27 | 10.98 | $11.21 | 17900 |
| 2024-03-26 | 10.93 | $11.01 | 41500 |
| 2024-03-25 | 10.92 | $11.09 | 43500 |
| 2024-03-22 | 10.88 | $10.99 | 27646 |
| 2024-03-21 | 10.87 | $10.97 | 40800 |
| 2024-03-20 | 10.85 | $11.05 | 29141 |
| 2024-03-19 | 10.82 | $10.99 | 27746 |
| 2024-03-18 | 10.79 | $10.96 | 26628 |
| 2024-03-15 | 10.76 | $10.84 | 30800 |
| 2024-03-14 | 10.76 | $10.73 | 51419 |
| 2024-03-13 | 10.78 | $10.76 | 18117 |
| 2024-03-12 | 10.80 | $10.67 | 37211 |
| 2024-03-11 | 10.84 | $10.77 | 22531 |
| 2024-03-08 | 10.86 | $10.80 | 24000 |
| 2024-03-07 | 10.89 | $10.89 | 9900 |
| 2024-03-06 | 10.90 | $10.88 | 24800 |
| 2024-03-05 | 10.91 | $10.86 | 23700 |
| 2024-03-04 | 10.93 | $10.93 | 63214 |
| 2024-03-01 | 10.94 | $11.01 | 27400 |
| 2024-02-29 | 10.94 | $10.88 | 26518 |
| 2024-02-28 | 10.96 | $11.05 | 9843 |
| 2024-02-27 | 10.95 | $11.18 | 20931 |
| 2024-02-26 | 10.91 | $11.17 | 24100 |
| 2024-02-23 | 10.87 | $10.94 | 15107 |
| 2024-02-22 | 10.88 | $11.13 | 19113 |
| 2024-02-21 | 10.84 | $10.99 | 31935 |
| 2024-02-20 | 10.83 | $11.09 | 22604 |
| 2024-02-16 | 10.79 | $10.81 | 30429 |
| 2024-02-15 | 10.81 | $10.89 | 12300 |
| 2024-02-14 | 10.82 | $10.78 | 28500 |
| 2024-02-13 | 10.86 | $10.68 | 35100 |
| 2024-02-12 | 10.92 | $10.84 | 25101 |
| 2024-02-09 | 10.96 | $10.74 | 22900 |
| 2024-02-08 | 11.02 | $10.87 | 17029 |
| 2024-02-07 | 11.08 | $10.94 | 20000 |
| 2024-02-06 | 11.12 | $10.67 | 21200 |
| 2024-02-05 | 11.23 | $10.66 | 78433 |
| 2024-02-02 | 11.37 | $10.87 | 18200 |
| 2024-02-01 | 11.47 | $11.13 | 12826 |
| 2024-01-31 | 11.55 | $11.16 | 7400 |
| 2024-01-30 | 11.62 | $11.27 | 12100 |
| 2024-01-29 | 11.69 | $11.46 | 12224 |
| 2024-01-26 | 11.72 | $11.60 | 8004 |
| 2024-01-25 | 11.73 | $11.59 | 16100 |
| 2024-01-24 | 11.75 | $11.48 | 9324 |
| 2024-01-23 | 11.79 | $11.57 | 7104 |
| 2024-01-22 | 11.81 | $11.58 | 15400 |
| 2024-01-19 | 11.84 | $11.73 | 11600 |
| 2024-01-18 | 11.83 | $11.74 | 39000 |
| 2024-01-17 | 11.83 | $11.71 | 40000 |
| 2024-01-16 | 11.82 | $11.83 | 14617 |
| 2024-01-12 | 11.79 | $11.77 | 15125 |
| 2024-01-11 | 11.77 | $11.72 | 20600 |
| 2024-01-10 | 11.75 | $11.67 | 12300 |
| 2024-01-09 | 11.73 | $11.75 | 111100 |
| 2024-01-08 | 11.70 | $11.72 | 10434 |
| 2024-01-05 | 11.66 | $11.81 | 11024 |
| 2024-01-04 | 11.60 | $11.67 | 14814 |
| 2024-01-03 | 11.55 | $11.51 | 14200 |
| 2024-01-02 | 11.54 | $11.46 | 20400 |
| 2023-12-29 | 11.52 | $11.49 | 13525 |
| 2023-12-28 | 11.50 | $11.51 | 14200 |
| 2023-12-27 | 11.47 | $11.57 | 27200 |
| 2023-12-26 | 11.42 | $11.42 | 16825 |
| 2023-12-22 | 11.39 | $11.41 | 17400 |
| 2023-12-21 | 11.36 | $11.33 | 129519 |
| 2023-12-20 | 11.33 | $11.26 | 29200 |
| 2023-12-19 | 11.32 | $11.34 | 15402 |
| 2023-12-18 | 11.28 | $11.43 | 39500 |
| 2023-12-15 | 11.22 | $11.43 | 63330 |
| 2023-12-14 | 11.15 | $11.45 | 30541 |
| 2023-12-13 | 11.07 | $11.20 | 24019 |
| 2023-12-12 | 11.02 | $10.91 | 26213 |
| 2023-12-11 | 11.02 | $11.16 | 23548 |
| 2023-12-08 | 10.97 | $11.27 | 22107 |
| 2023-12-07 | 10.88 | $11.26 | 96400 |
| 2023-12-06 | 10.78 | $11.00 | 61200 |
| 2023-12-05 | 10.73 | $10.95 | 18413 |
| 2023-12-04 | 10.67 | $10.99 | 26500 |
| 2023-12-01 | 10.59 | $10.94 | 19741 |
| 2023-11-30 | 10.52 | $10.70 | 59800 |
| 2023-11-29 | 10.48 | $10.78 | 10200 |
| 2023-11-28 | 10.42 | $10.71 | 26700 |
| 2023-11-27 | 10.36 | $10.68 | 28000 |
| 2023-11-24 | 10.30 | $10.46 | 36425 |
| 2023-11-22 | 10.28 | $10.30 | 17200 |
| 2023-11-21 | 10.29 | $10.29 | 67240 |
| 2023-11-20 | 10.30 | $10.38 | 25200 |
| 2023-11-17 | 10.30 | $10.41 | 31326 |
| 2023-11-16 | 10.29 | $10.27 | 28944 |
| 2023-11-15 | 10.31 | $10.34 | 17200 |
| 2023-11-14 | 10.32 | $10.59 | 85043 |
| 2023-11-13 | 10.28 | $10.46 | 69524 |
| 2023-11-10 | 10.26 | $10.30 | 58400 |
| 2023-11-09 | 10.27 | $10.25 | 94600 |
| 2023-11-08 | 10.30 | $10.25 | 42500 |
| 2023-11-07 | 10.33 | $10.32 | 51100 |
| 2023-11-06 | 10.35 | $10.52 | 29902 |
| 2023-11-03 | 10.34 | $10.49 | 43100 |
| 2023-11-02 | 10.33 | $10.34 | 23422 |
| 2023-11-01 | 10.35 | $10.31 | 244300 |
| 2023-10-31 | 10.38 | $10.21 | 50000 |
| 2023-10-30 | 10.44 | $10.37 | 26200 |
| 2023-10-27 | 10.48 | $10.30 | 29825 |
| 2023-10-26 | 10.54 | $10.31 | 33344 |
| 2023-10-25 | 10.61 | $10.35 | 37500 |
| 2023-10-24 | 10.68 | $10.16 | 47300 |
| 2023-10-23 | 10.80 | $10.34 | 40500 |
| 2023-10-20 | 10.91 | $10.45 | 32413 |
| 2023-10-19 | 11.01 | $10.48 | 11146 |
| 2023-10-18 | 11.12 | $10.87 | 33726 |
| 2023-10-17 | 11.16 | $11.02 | 21500 |
| 2023-10-16 | 11.18 | $11.10 | 47400 |
| 2023-10-13 | 11.18 | $11.11 | 19445 |
| 2023-10-12 | 11.19 | $11.03 | 29900 |
| 2023-10-11 | 11.21 | $11.10 | 18512 |
| 2023-10-10 | 11.21 | $11.11 | 37900 |
| 2023-10-09 | 11.22 | $11.29 | 29611 |
| 2023-10-06 | 11.18 | $10.99 | 53848 |
| 2023-10-05 | 11.20 | $10.88 | 16500 |
| 2023-10-04 | 11.25 | $10.88 | 39400 |
| 2023-10-03 | 11.31 | $10.89 | 39040 |
| 2023-10-02 | 11.37 | $11.24 | 35200 |
| 2023-09-29 | 11.36 | $11.35 | 20740 |
| 2023-09-28 | 11.33 | $11.23 | 31626 |
| 2023-09-27 | 11.32 | $11.32 | 32016 |
| 2023-09-26 | 11.29 | $11.32 | 16824 |
| 2023-09-25 | 11.25 | $11.39 | 25100 |
| 2023-09-22 | 11.18 | $11.46 | 8600 |
| 2023-09-21 | 11.09 | $11.49 | 17100 |
| 2023-09-20 | 10.97 | $11.43 | 29600 |
| 2023-09-19 | 10.85 | $11.30 | 27815 |
| 2023-09-18 | 10.74 | $11.17 | 20313 |
| 2023-09-15 | 10.63 | $11.02 | 25612 |
| 2023-09-14 | 10.54 | $10.72 | 32500 |
| 2023-09-13 | 10.50 | $10.59 | 6739 |
| 2023-09-12 | 10.47 | $10.56 | 21639 |
| 2023-09-11 | 10.45 | $10.41 | 29200 |
| 2023-09-08 | 10.46 | $10.44 | 20732 |
| 2023-09-07 | 10.46 | $10.41 | 44803 |
| 2023-09-06 | 10.47 | $10.48 | 22700 |
| 2023-09-05 | 10.46 | $10.60 | 24311 |
| 2023-09-01 | 10.43 | $10.72 | 14300 |
| 2023-08-31 | 10.37 | $10.67 | 18900 |
| 2023-08-30 | 10.31 | $10.63 | 16800 |
| 2023-08-29 | 10.24 | $10.47 | 39500 |
| 2023-08-28 | 10.20 | $10.21 | 35747 |
| 2023-08-25 | 10.21 | $10.20 | 26332 |
| 2023-08-24 | 10.23 | $10.11 | 36800 |
| 2023-08-23 | 10.26 | $10.24 | 42530 |
| 2023-08-22 | 10.28 | $10.07 | 61800 |
| 2023-08-21 | 10.33 | $10.20 | 54200 |
| 2023-08-18 | 10.36 | $10.27 | 129013 |
| 2023-08-17 | 10.39 | $10.25 | 45833 |
| 2023-08-16 | 10.42 | $10.23 | 50348 |
| 2023-08-15 | 10.47 | $10.36 | 64900 |
| 2023-08-14 | 10.49 | $10.44 | 72329 |
| 2023-08-11 | 10.50 | $10.47 | 18600 |
| 2023-08-10 | 10.51 | $10.53 | 23210 |
| 2023-08-09 | 10.50 | $10.43 | 42200 |
| 2023-08-08 | 10.51 | $10.35 | 74500 |
| 2023-08-07 | 10.55 | $10.41 | 41500 |
| 2023-08-04 | 10.57 | $10.39 | 47400 |
| 2023-08-03 | 10.60 | $10.41 | 62700 |
| 2023-08-02 | 10.64 | $10.44 | 44300 |
| 2023-08-01 | 10.67 | $10.49 | 28404 |
| 2023-07-31 | 10.70 | $10.67 | 14215 |
| 2023-07-28 | 10.69 | $10.64 | 35746 |
| 2023-07-27 | 10.69 | $10.71 | 24502 |
| 2023-07-26 | 10.67 | $10.80 | 11641 |
| 2023-07-25 | 10.62 | $10.90 | 25500 |
| 2023-07-24 | 10.55 | $11.03 | 14315 |
| 2023-07-21 | 10.44 | $10.95 | 13809 |
| 2023-07-20 | 10.33 | $10.89 | 18100 |
| 2023-07-19 | 10.21 | $10.24 | 54816 |
| 2023-07-18 | 10.22 | $10.27 | 30600 |
| 2023-07-17 | 10.21 | $10.38 | 65717 |
| 2023-07-14 | 10.19 | $10.44 | 48047 |
| 2023-07-13 | 10.14 | $10.60 | 29541 |
| 2023-07-12 | 10.06 | $10.53 | 30900 |
| 2023-07-11 | 9.98 | $10.13 | 64600 |
| 2023-07-10 | 9.97 | $10.13 | 57900 |
| 2023-07-07 | 9.96 | $10.09 | 52600 |
| 2023-07-06 | 9.96 | $10.06 | 50029 |
| 2023-07-05 | 9.97 | $10.06 | 43607 |
| 2023-07-03 | 9.98 | $10.12 | 17923 |
| 2023-06-30 | 9.98 | $10.09 | 56326 |
| 2023-06-29 | 9.99 | $10.06 | 28400 |
| 2023-06-28 | 10.01 | $10.17 | 30444 |
| 2023-06-27 | 10.01 | $10.11 | 115407 |
| 2023-06-26 | 10.02 | $10.12 | 56703 |
| 2023-06-23 | 10.04 | $10.02 | 172700 |
| 2023-06-22 | 10.08 | $10.22 | 57400 |
| 2023-06-21 | 10.09 | $10.32 | 68300 |
| 2023-06-20 | 10.08 | $10.41 | 32148 |
| 2023-06-16 | 10.05 | $10.52 | 51700 |
| 2023-06-15 | 10.00 | $10.55 | 57032 |
| 2023-06-14 | 9.93 | $10.23 | 29717 |
| 2023-06-13 | 9.92 | $10.12 | 81900 |
| 2023-06-12 | 9.94 | $10.04 | 48141 |
| 2023-06-09 | 9.98 | $10.13 | 67100 |
| 2023-06-08 | 10.02 | $10.08 | 43916 |
| 2023-06-07 | 10.07 | $9.98 | 153549 |
| 2023-06-06 | 10.15 | $9.93 | 126300 |
| 2023-06-05 | 10.26 | $10.26 | 127316 |
| 2023-06-02 | 10.33 | $10.23 | 35047 |
| 2023-06-01 | 10.41 | $10.25 | 60200 |
| 2023-05-31 | 10.50 | $10.23 | 139800 |
| 2023-05-30 | 10.62 | $10.12 | 70500 |
| 2023-05-26 | 10.78 | $10.34 | 44200 |
| 2023-05-25 | 10.93 | $10.46 | 52726 |
| 2023-05-24 | 11.07 | $10.70 | 26118 |
| 2023-05-23 | 11.19 | $10.67 | 30900 |
| 2023-05-22 | 11.34 | $10.80 | 36430 |
| 2023-05-19 | 11.48 | $10.84 | 24434 |
| 2023-05-18 | 11.64 | $11.21 | 24700 |
| 2023-05-17 | 11.75 | $11.31 | 14637 |
| 2023-05-16 | 11.86 | $11.34 | 26009 |
| 2023-05-15 | 11.98 | $11.54 | 28100 |
| 2023-05-12 | 12.07 | $11.49 | 21600 |
| 2023-05-11 | 12.19 | $11.55 | 15300 |
| 2023-05-10 | 12.32 | $12.32 | 18400 |
| 2023-05-09 | 12.30 | $12.21 | 20300 |
| 2023-05-08 | 12.30 | $12.28 | 35111 |
| 2023-05-05 | 12.29 | $12.08 | 28100 |
| 2023-05-04 | 12.31 | $12.00 | 21100 |
| 2023-05-03 | 12.36 | $12.10 | 13601 |
| 2023-05-02 | 12.39 | $12.10 | 7115 |
| 2023-05-01 | 12.43 | $12.32 | 80000 |
| 2023-04-28 | 12.42 | $12.43 | 30221 |
| 2023-04-27 | 12.39 | $12.63 | 53000 |
| 2023-04-26 | 12.31 | $12.44 | 24044 |
| 2023-04-25 | 12.25 | $12.10 | 10300 |
| 2023-04-24 | 12.26 | $12.24 | 23937 |
| 2023-04-21 | 12.24 | $12.04 | 22800 |
| 2023-04-20 | 12.25 | $12.19 | 12506 |
| 2023-04-19 | 12.23 | $12.26 | 46236 |
| 2023-04-18 | 12.19 | $12.31 | 15600 |
| 2023-04-17 | 12.14 | $12.20 | 19435 |
| 2023-04-14 | 12.10 | $12.23 | 21235 |
| 2023-04-13 | 12.04 | $12.40 | 28300 |
| 2023-04-12 | 11.94 | $12.19 | 85300 |
| 2023-04-11 | 11.86 | $11.92 | 73600 |
| 2023-04-10 | 11.83 | $11.70 | 16200 |
| 2023-04-06 | 11.83 | $11.79 | 10600 |
| 2023-04-05 | 11.82 | $11.72 | 18000 |
| 2023-04-04 | 11.82 | $11.83 | 24000 |
| 2023-04-03 | 11.80 | $11.75 | 32210 |
| 2023-03-31 | 11.79 | $11.77 | 37400 |
| 2023-03-30 | 11.77 | $11.83 | 17800 |
| 2023-03-29 | 11.73 | $11.79 | 133645 |
| 2023-03-28 | 11.69 | $11.71 | 22231 |
| 2023-03-27 | 11.67 | $11.75 | 36625 |
| 2023-03-24 | 11.63 | $11.59 | 21701 |
| 2023-03-23 | 11.62 | $11.80 | 27800 |
| 2023-03-22 | 11.56 | $11.65 | 51900 |
| 2023-03-21 | 11.52 | $11.62 | 27223 |
| 2023-03-20 | 11.48 | $11.55 | 37616 |
| 2023-03-17 | 11.45 | $11.30 | 103619 |
| 2023-03-16 | 11.46 | $11.29 | 190800 |
| 2023-03-15 | 11.48 | $11.15 | 39500 |
| 2023-03-14 | 11.53 | $11.32 | 57500 |
| 2023-03-13 | 11.55 | $11.30 | 41700 |
| 2023-03-10 | 11.58 | $11.33 | 32300 |
| 2023-03-09 | 11.60 | $11.37 | 15200 |
| 2023-03-08 | 11.62 | $11.30 | 35501 |
| 2023-03-07 | 11.65 | $11.38 | 94239 |
| 2023-03-06 | 11.68 | $11.81 | 13300 |
| 2023-03-03 | 11.61 | $11.67 | 62500 |
| 2023-03-02 | 11.55 | $11.46 | 30800 |
| 2023-03-01 | 11.53 | $11.37 | 43126 |
| 2023-02-28 | 11.53 | $11.26 | 95438 |
| 2023-02-27 | 11.55 | $11.49 | 38113 |
| 2023-02-24 | 11.51 | $11.31 | 81800 |
| 2023-02-23 | 11.51 | $11.40 | 21513 |
| 2023-02-22 | 11.49 | $11.34 | 33417 |
| 2023-02-21 | 11.47 | $11.30 | 67729 |
| 2023-02-17 | 11.46 | $11.44 | 29500 |
| 2023-02-16 | 11.41 | $11.37 | 13300 |
| 2023-02-15 | 11.36 | $11.38 | 15800 |
| 2023-02-14 | 11.31 | $11.39 | 22000 |
| 2023-02-13 | 11.24 | $11.26 | 146605 |
| 2023-02-10 | 11.18 | $11.52 | 53212 |
| 2023-02-09 | 11.06 | $11.20 | 40807 |
| 2023-02-08 | 10.98 | $11.02 | 54442 |
| 2023-02-07 | 10.93 | $10.99 | 67318 |
| 2023-02-06 | 10.87 | $10.75 | 62525 |
| 2023-02-03 | 10.85 | $11.08 | 43900 |
| 2023-02-02 | 10.76 | $11.08 | 28900 |
| 2023-02-01 | 10.65 | $10.61 | 52500 |
| 2023-01-31 | 10.62 | $10.47 | 55100 |
| 2023-01-30 | 10.61 | $10.45 | 47100 |
| 2023-01-27 | 10.60 | $10.63 | 74900 |
| 2023-01-26 | 10.55 | $10.49 | 60826 |
| 2023-01-25 | 10.52 | $10.44 | 54636 |
| 2023-01-24 | 10.49 | $10.52 | 88825 |
| 2023-01-23 | 10.44 | $10.60 | 43200 |
| 2023-01-20 | 10.36 | $10.57 | 57800 |
| 2023-01-19 | 10.28 | $10.57 | 360012 |
| 2023-01-18 | 10.17 | $10.31 | 290739 |
| 2023-01-17 | 10.11 | $10.58 | 101100 |
| 2023-01-13 | 9.97 | $10.44 | 75601 |
| 2023-01-12 | 9.84 | $10.51 | 90100 |
| 2023-01-11 | 9.67 | $10.22 | 88800 |
| 2023-01-10 | 9.54 | $9.96 | 64700 |
| 2023-01-09 | 9.44 | $9.92 | 59100 |
| 2023-01-06 | 9.33 | $9.77 | 149400 |
| 2023-01-05 | 9.24 | $9.53 | 72700 |
| 2023-01-04 | 9.18 | $9.42 | 157100 |
| 2023-01-03 | 9.13 | $9.39 | 61000 |
| 2022-12-30 | 9.09 | $9.29 | 78247 |
| 2022-12-29 | 9.06 | $9.24 | 72700 |
| 2022-12-28 | 9.03 | $9.06 | 361232 |
| 2022-12-27 | 9.04 | $9.13 | 81543 |
| 2022-12-23 | 9.04 | $9.03 | 74500 |
| 2022-12-22 | 9.06 | $9.00 | 113427 |
| 2022-12-21 | 9.08 | $9.04 | 158249 |
| 2022-12-20 | 9.11 | $8.78 | 358042 |
| 2022-12-19 | 9.20 | $8.98 | 326300 |
| 2022-12-16 | 9.25 | $8.91 | 128046 |
| 2022-12-15 | 9.34 | $9.10 | 73632 |
| 2022-12-14 | 9.39 | $9.26 | 175200 |
| 2022-12-13 | 9.42 | $9.40 | 89700 |
| 2022-12-12 | 9.43 | $9.10 | 148226 |
| 2022-12-09 | 9.50 | $9.26 | 51002 |
| 2022-12-08 | 9.55 | $9.27 | 87211 |
| 2022-12-07 | 9.60 | $9.18 | 110612 |
| 2022-12-06 | 9.69 | $9.33 | 307500 |
| 2022-12-05 | 9.75 | $9.50 | 88749 |
| 2022-12-02 | 9.79 | $9.68 | 55403 |
| 2022-12-01 | 9.79 | $9.80 | 87900 |
| 2022-11-30 | 9.77 | $9.71 | 114811 |
| 2022-11-29 | 9.76 | $9.74 | 134648 |
| 2022-11-28 | 9.74 | $9.82 | 211000 |
| 2022-11-25 | 9.70 | $10.13 | 16443 |
| 2022-11-23 | 9.59 | $9.87 | 95942 |
| 2022-11-22 | 9.52 | $9.73 | 106900 |
| 2022-11-21 | 9.46 | $9.55 | 331300 |
| 2022-11-18 | 9.44 | $9.58 | 108900 |
| 2022-11-17 | 9.40 | $9.57 | 111101 |
| 2022-11-16 | 9.35 | $9.67 | 97426 |
| 2022-11-15 | 9.28 | $9.69 | 154200 |
| 2022-11-14 | 9.19 | $9.72 | 114907 |
| 2022-11-11 | 9.09 | $9.67 | 38329 |
| 2022-11-10 | 8.97 | $9.61 | 106823 |
| 2022-11-09 | 8.85 | $9.14 | 95913 |
| 2022-11-08 | 8.81 | $9.14 | 489400 |
| 2022-11-07 | 8.77 | $9.15 | 231800 |
| 2022-11-04 | 8.72 | $9.06 | 108100 |
| 2022-11-03 | 8.68 | $8.86 | 142601 |
| 2022-11-02 | 8.67 | $8.95 | 207617 |
| 2022-11-01 | 8.66 | $9.07 | 676500 |
| 2022-10-31 | 8.61 | $9.03 | 180800 |
| 2022-10-28 | 8.57 | $9.01 | 80700 |
| 2022-10-27 | 8.53 | $8.63 | 208100 |
| 2022-10-26 | 8.56 | $8.75 | 83500 |
| 2022-10-25 | 8.58 | $8.69 | 351925 |
| 2022-10-24 | 8.61 | $8.59 | 264520 |
| 2022-10-21 | 8.68 | $8.82 | 155400 |
| 2022-10-20 | 8.71 | $8.74 | 1.4M |
| 2022-10-19 | 8.76 | $8.69 | 4.5M |
| 2022-10-18 | 8.84 | $8.99 | 1.2M |
| 2022-10-17 | 8.87 | $9.07 | 631444 |
| 2022-10-14 | 8.89 | $8.93 | 188606 |
| 2022-10-13 | 8.95 | $9.04 | 369008 |
| 2022-10-12 | 9.00 | $8.95 | 410440 |
| 2022-10-11 | 9.07 | $9.11 | 542607 |
| 2022-10-10 | 9.13 | $9.14 | 297414 |
| 2022-10-07 | 9.20 | $9.00 | 217429 |
| 2022-10-06 | 9.30 | $8.89 | 244100 |
| 2022-10-05 | 9.46 | $9.61 | 189500 |
| 2022-10-04 | 9.48 | $9.78 | 599605 |
| 2022-10-03 | 9.48 | $9.54 | 199846 |
| 2022-09-30 | 9.54 | $9.19 | 235700 |
| 2022-09-29 | 9.67 | $9.54 | 421400 |
| 2022-09-28 | 9.76 | $9.89 | 147000 |
| 2022-09-27 | 9.80 | $9.90 | 731214 |
| 2022-09-26 | 9.84 | $9.59 | 385547 |
| 2022-09-23 | 9.95 | $9.86 | 134900 |
| 2022-09-22 | 10.03 | $10.10 | 218500 |
| 2022-09-21 | 10.08 | $10.08 | 120148 |
| 2022-09-20 | 10.14 | $10.02 | 466443 |
| 2022-09-19 | 10.22 | $9.99 | 383729 |
| 2022-09-16 | 10.33 | $10.09 | 271304 |
| 2022-09-15 | 10.44 | $10.37 | 306000 |
| 2022-09-14 | 10.50 | $10.47 | 138600 |
| 2022-09-13 | 10.56 | $10.47 | 447100 |
| 2022-09-12 | 10.63 | $10.86 | 266237 |
| 2022-09-09 | 10.64 | $10.70 | 219032 |
| 2022-09-08 | 10.68 | $10.48 | 324149 |
| 2022-09-07 | 10.77 | $10.67 | 260800 |
| 2022-09-06 | 10.85 | $10.59 | 592531 |
| 2022-09-02 | 10.95 | $10.71 | 114900 |
| 2022-09-01 | 11.05 | $10.80 | 180812 |
| 2022-08-31 | 11.15 | $10.92 | 164800 |
| 2022-08-30 | 11.24 | $11.16 | 225707 |
| 2022-08-29 | 11.30 | $11.15 | 234909 |
| 2022-08-26 | 11.37 | $11.15 | 148238 |
| 2022-08-25 | 11.45 | $11.53 | 68615 |
| 2022-08-24 | 11.47 | $11.50 | 174600 |
| 2022-08-23 | 11.50 | $11.57 | 208242 |
| 2022-08-22 | 11.52 | $11.55 | 239814 |
| 2022-08-19 | 11.55 | $11.63 | 118820 |
| 2022-08-18 | 11.57 | $11.63 | 171111 |
| 2022-08-17 | 11.60 | $11.77 | 70700 |
| 2022-08-16 | 11.60 | $11.73 | 145700 |
| 2022-08-15 | 11.62 | $11.66 | 133400 |
| 2022-08-12 | 11.65 | $11.88 | 133336 |
| 2022-08-11 | 11.65 | $11.82 | 190000 |
| 2022-08-10 | 11.65 | $11.97 | 634903 |
| 2022-08-09 | 11.63 | $11.73 | 1.1M |
| 2022-08-08 | 11.67 | $11.69 | 318549 |
| 2022-08-05 | 11.71 | $11.66 | 592900 |
| 2022-08-04 | 11.77 | $11.72 | 41800 |
| 2022-08-03 | 11.84 | $11.75 | 993900 |
| 2022-08-02 | 11.91 | $11.82 | 422700 |
| 2022-08-01 | 11.97 | $12.05 | 217100 |
| 2022-07-29 | 12.01 | $12.08 | 80524 |
| 2022-07-28 | 12.04 | $11.84 | 240947 |
| 2022-07-27 | 12.13 | $12.01 | 167500 |
| 2022-07-26 | 12.21 | $11.74 | 170143 |
| 2022-07-25 | 12.35 | $11.76 | 164403 |
| 2022-07-22 | 12.52 | $11.64 | 601300 |
| 2022-07-21 | 12.74 | $11.93 | 197725 |
| 2022-07-20 | 12.94 | $12.39 | 138908 |
| 2022-07-19 | 13.07 | $12.72 | 80223 |
| 2022-07-18 | 13.15 | $13.16 | 167300 |
| 2022-07-15 | 13.16 | $13.04 | 342345 |
| 2022-07-14 | 13.19 | $13.12 | 113200 |
| 2022-07-13 | 13.21 | $13.30 | 49400 |
| 2022-07-12 | 13.20 | $13.15 | 97100 |
| 2022-07-11 | 13.21 | $13.08 | 133200 |
| 2022-07-08 | 13.24 | $13.29 | 93400 |
| 2022-07-07 | 13.24 | $13.37 | 100943 |
| 2022-07-06 | 13.21 | $13.20 | 196000 |
| 2022-07-05 | 13.22 | $13.34 | 171000 |
| 2022-07-01 | 13.20 | $13.49 | 139100 |
| 2022-06-30 | 13.15 | $13.32 | 88200 |
| 2022-06-29 | 13.12 | $13.52 | 97100 |
| 2022-06-28 | 13.05 | $13.49 | 234322 |
| 2022-06-27 | 12.97 | $13.40 | 198700 |
| 2022-06-24 | 12.90 | $13.30 | 142723 |
| 2022-06-23 | 12.84 | $12.92 | 119700 |
| 2022-06-22 | 12.86 | $13.01 | 154209 |
| 2022-06-21 | 12.85 | $12.99 | 289509 |
| 2022-06-17 | 12.86 | $12.77 | 116000 |
| 2022-06-16 | 12.91 | $12.71 | 263400 |
| 2022-06-15 | 12.99 | $12.81 | 123600 |
| 2022-06-14 | 13.05 | $12.67 | 405100 |
| 2022-06-13 | 13.16 | $12.80 | 253237 |
| 2022-06-10 | 13.26 | $12.99 | 171139 |
| 2022-06-09 | 13.34 | $13.31 | 130000 |
| 2022-06-08 | 13.37 | $13.36 | 66600 |
| 2022-06-07 | 13.39 | $13.55 | 134300 |
| 2022-06-06 | 13.37 | $13.57 | 110509 |
| 2022-06-03 | 13.35 | $13.51 | 176109 |
| 2022-06-02 | 13.33 | $13.81 | 203700 |
| 2022-06-01 | 13.26 | $13.58 | 113400 |
| 2022-05-31 | 13.22 | $13.78 | 198336 |
| 2022-05-27 | 13.13 | $13.72 | 155800 |
| 2022-05-26 | 13.05 | $13.59 | 169746 |
| 2022-05-25 | 12.98 | $13.47 | 88842 |
| 2022-05-24 | 12.92 | $13.51 | 99248 |
| 2022-05-23 | 12.86 | $13.22 | 122344 |
| 2022-05-20 | 12.84 | $12.99 | 151500 |
| 2022-05-19 | 12.88 | $12.90 | 172308 |
| 2022-05-18 | 12.94 | $12.66 | 96348 |
| 2022-05-17 | 13.07 | $13.09 | 139111 |
| 2022-05-16 | 13.13 | $12.95 | 175400 |
| 2022-05-13 | 13.23 | $12.89 | 171900 |
| 2022-05-12 | 13.37 | $12.62 | 154100 |
| 2022-05-11 | 13.59 | $13.06 | 122700 |
| 2022-05-10 | 13.75 | $13.13 | 197800 |
| 2022-05-09 | 13.93 | $13.15 | 179000 |
| 2022-05-06 | 14.13 | $13.73 | 151328 |
| 2022-05-05 | 14.24 | $14.07 | 98600 |
| 2022-05-04 | 14.31 | $14.53 | 153100 |
| 2022-05-03 | 14.28 | $13.93 | 167642 |
| 2022-05-02 | 14.38 | $14.12 | 199100 |
| 2022-04-29 | 14.46 | $14.11 | 97521 |
| 2022-04-28 | 14.55 | $14.29 | 145637 |
| 2022-04-27 | 14.63 | $14.30 | 80648 |
| 2022-04-26 | 14.71 | $14.37 | 242144 |
| 2022-04-25 | 14.79 | $14.43 | 112900 |
| 2022-04-22 | 14.87 | $14.60 | 59400 |
| 2022-04-21 | 14.92 | $14.81 | 101200 |
| 2022-04-20 | 14.95 | $14.99 | 112942 |
| 2022-04-19 | 14.94 | $14.96 | 205802 |
| 2022-04-18 | 14.93 | $14.98 | 152312 |
| 2022-04-14 | 14.92 | $15.25 | 97400 |
| 2022-04-13 | 14.84 | $15.15 | 71300 |
| 2022-04-12 | 14.78 | $14.91 | 122516 |
| 2022-04-11 | 14.76 | $14.83 | 141130 |
| 2022-04-08 | 14.75 | $15.08 | 159800 |
| 2022-04-07 | 14.69 | $14.80 | 116200 |
| 2022-04-06 | 14.68 | $14.69 | 71605 |
| 2022-04-05 | 14.69 | $14.63 | 68039 |
| 2022-04-04 | 14.72 | $14.78 | 170900 |
| 2022-04-01 | 14.72 | $14.69 | 48500 |
| 2022-03-31 | 14.74 | $14.54 | 145000 |
| 2022-03-30 | 14.79 | $14.94 | 104200 |
| 2022-03-29 | 14.77 | $15.00 | 78100 |
| 2022-03-28 | 14.73 | $14.92 | 84500 |
| 2022-03-25 | 14.71 | $14.94 | 120404 |
| 2022-03-24 | 14.67 | $15.24 | 163500 |
| 2022-03-23 | 14.57 | $14.69 | 103243 |
| 2022-03-22 | 14.57 | $14.77 | 118500 |
| 2022-03-21 | 14.56 | $14.84 | 115900 |
| 2022-03-18 | 14.53 | $14.92 | 72000 |
| 2022-03-17 | 14.48 | $15.07 | 99200 |
| 2022-03-16 | 14.39 | $14.90 | 121700 |
| 2022-03-15 | 14.33 | $14.56 | 271300 |
| 2022-03-14 | 14.33 | $14.45 | 135700 |
| 2022-03-11 | 14.35 | $14.36 | 138400 |
| 2022-03-10 | 14.40 | $14.57 | 108900 |
| 2022-03-09 | 14.42 | $14.50 | 156600 |
| 2022-03-08 | 14.46 | $14.27 | 203213 |
| 2022-03-07 | 14.56 | $14.00 | 137600 |
| 2022-03-04 | 14.73 | $14.41 | 157943 |
| 2022-03-03 | 14.84 | $14.70 | 97100 |
| 2022-03-02 | 14.91 | $14.93 | 127200 |
| 2022-03-01 | 14.95 | $14.66 | 101123 |
| 2022-02-28 | 15.05 | $14.83 | 149000 |
| 2022-02-25 | 15.14 | $14.83 | 159700 |
| 2022-02-24 | 15.24 | $14.41 | 149400 |
| 2022-02-23 | 15.45 | $15.13 | 76800 |
| 2022-02-22 | 15.54 | $15.13 | 47345 |
| 2022-02-18 | 15.65 | $15.28 | 40612 |
| 2022-02-17 | 15.74 | $15.38 | 68328 |
| 2022-02-16 | 15.83 | $15.71 | 278600 |
| 2022-02-15 | 15.86 | $15.59 | 37600 |
| 2022-02-14 | 15.93 | $15.50 | 61600 |
| 2022-02-11 | 16.02 | $15.72 | 43320 |
| 2022-02-10 | 16.08 | $15.84 | 69437 |
| 2022-02-09 | 16.13 | $15.92 | 42200 |
| 2022-02-08 | 16.17 | $15.79 | 115600 |
| 2022-02-07 | 16.24 | $15.92 | 97523 |
| 2022-02-04 | 16.29 | $15.78 | 86300 |
| 2022-02-03 | 16.38 | $15.99 | 103700 |
| 2022-02-02 | 16.44 | $15.76 | 117733 |
| 2022-02-01 | 16.55 | $16.61 | 44500 |
| 2022-01-31 | 16.51 | $16.57 | 94515 |
| 2022-01-28 | 16.46 | $16.50 | 104618 |
| 2022-01-27 | 16.42 | $16.50 | 105300 |
| 2022-01-26 | 16.36 | $16.47 | 158600 |
| 2022-01-25 | 16.31 | $16.37 | 133300 |
| 2022-01-24 | 16.27 | $15.94 | 207900 |
| 2022-01-21 | 16.30 | $16.18 | 117327 |
| 2022-01-20 | 16.30 | $16.32 | 107400 |
| 2022-01-19 | 16.26 | $16.44 | 37900 |
| 2022-01-18 | 16.18 | $16.36 | 224905 |
| 2022-01-14 | 16.11 | $16.28 | 106500 |
| 2022-01-13 | 16.05 | $16.28 | 126336 |
| 2022-01-12 | 15.97 | $16.34 | 57700 |
| 2022-01-11 | 15.86 | $16.14 | 104300 |
| 2022-01-10 | 15.78 | $15.98 | 544500 |
| 2022-01-07 | 15.72 | $15.81 | 153436 |
| 2022-01-06 | 15.68 | $15.76 | 105817 |
| 2022-01-05 | 15.65 | $15.88 | 79300 |
| 2022-01-04 | 15.59 | $15.86 | 134100 |
| 2022-01-03 | 15.52 | $15.76 | 205842 |
| 2021-12-31 | 15.46 | $15.68 | 75800 |
| 2021-12-30 | 15.40 | $15.68 | 137922 |
| 2021-12-29 | 15.34 | $15.75 | 91600 |
| 2021-12-28 | 15.25 | $15.73 | 90600 |
| 2021-12-27 | 15.15 | $15.59 | 145208 |
| 2021-12-23 | 15.07 | $15.67 | 182300 |
| 2021-12-22 | 14.95 | $15.40 | 172500 |
| 2021-12-21 | 14.88 | $15.38 | 181700 |
| 2021-12-20 | 14.80 | $15.13 | 232934 |
| 2021-12-17 | 14.76 | $15.24 | 270700 |
| 2021-12-16 | 14.69 | $14.89 | 178300 |
| 2021-12-15 | 14.69 | $14.87 | 195144 |
| 2021-12-14 | 14.70 | $14.72 | 265400 |
| 2021-12-13 | 14.73 | $14.81 | 276600 |
| 2021-12-10 | 14.76 | $14.90 | 175800 |
| 2021-12-09 | 14.78 | $14.81 | 616200 |
| 2021-12-08 | 14.82 | $15.16 | 234323 |
| 2021-12-07 | 14.79 | $14.89 | 275115 |
| 2021-12-06 | 14.82 | $14.91 | 201600 |
| 2021-12-03 | 14.85 | $14.52 | 141700 |
| 2021-12-02 | 14.98 | $14.82 | 142508 |
| 2021-12-01 | 15.06 | $14.63 | 149312 |
| 2021-11-30 | 15.20 | $14.67 | 240045 |
| 2021-11-29 | 15.35 | $15.20 | 154741 |
| 2021-11-26 | 15.42 | $15.05 | 74900 |
| 2021-11-24 | 15.53 | $15.63 | 41545 |
| 2021-11-23 | 15.54 | $15.81 | 84413 |
| 2021-11-22 | 15.51 | $15.73 | 186834 |
| 2021-11-19 | 15.50 | $15.57 | 72249 |
| 2021-11-18 | 15.52 | $15.43 | 85500 |
| 2021-11-17 | 15.58 | $15.61 | 60900 |
| 2021-11-16 | 15.61 | $15.54 | 135200 |
| 2021-11-15 | 15.66 | $15.56 | 203100 |
| 2021-11-12 | 15.72 | $15.77 | 44400 |
| 2021-11-11 | 15.74 | $15.83 | 69400 |
| 2021-11-10 | 15.76 | $15.89 | 107100 |
| 2021-11-09 | 15.77 | $15.89 | 81500 |
| 2021-11-08 | 15.78 | $15.86 | 68538 |
| 2021-11-05 | 15.81 | $15.93 | 69423 |
| 2021-11-04 | 15.82 | $15.65 | 73833 |
| 2021-11-03 | 15.90 | $15.70 | 83100 |
| 2021-11-02 | 15.98 | $15.52 | 119700 |
| 2021-11-01 | 16.12 | $15.97 | 73806 |
| 2021-10-29 | 16.18 | $15.90 | 109837 |
| 2021-10-28 | 16.27 | $16.26 | 63318 |
| 2021-10-27 | 16.30 | $16.28 | 28500 |
| 2021-10-26 | 16.34 | $16.35 | 80318 |
| 2021-10-25 | 16.36 | $16.40 | 67200 |
| 2021-10-22 | 16.38 | $16.58 | 29300 |
| 2021-10-21 | 16.37 | $16.39 | 72220 |
| 2021-10-20 | 16.39 | $16.49 | 84100 |
| 2021-10-19 | 16.40 | $16.56 | 64022 |
| 2021-10-18 | 16.40 | $16.44 | 94317 |
| 2021-10-15 | 16.43 | $16.55 | 54028 |
| 2021-10-14 | 16.44 | $16.58 | 67802 |
| 2021-10-13 | 16.44 | $16.49 | 25939 |
| 2021-10-12 | 16.47 | $16.20 | 54800 |
| 2021-10-11 | 16.56 | $16.13 | 66800 |
| 2021-10-08 | 16.68 | $16.22 | 50230 |
| 2021-10-07 | 16.81 | $16.32 | 201929 |
| 2021-10-06 | 16.94 | $16.88 | 36600 |
| 2021-10-05 | 16.97 | $17.00 | 46114 |
| 2021-10-04 | 16.98 | $17.16 | 39600 |
| 2021-10-01 | 16.96 | $17.22 | 40100 |
| 2021-09-30 | 16.93 | $16.84 | 49710 |
| 2021-09-29 | 16.97 | $16.76 | 25719 |
| 2021-09-28 | 17.04 | $16.84 | 34209 |
| 2021-09-27 | 17.10 | $17.15 | 41200 |
| 2021-09-24 | 17.11 | $17.31 | 27100 |
| 2021-09-23 | 17.09 | $17.45 | 51400 |
| 2021-09-22 | 17.03 | $16.92 | 34700 |
| 2021-09-21 | 17.08 | $16.85 | 61200 |
| 2021-09-20 | 17.15 | $16.71 | 75300 |
| 2021-09-17 | 17.26 | $16.90 | 60000 |
| 2021-09-16 | 17.36 | $17.15 | 24600 |
| 2021-09-15 | 17.41 | $17.31 | 252337 |
| 2021-09-14 | 17.44 | $17.04 | 54000 |
| 2021-09-13 | 17.53 | $17.22 | 55500 |
| 2021-09-10 | 17.60 | $17.30 | 27600 |
| 2021-09-09 | 17.67 | $17.37 | 27600 |
| 2021-09-08 | 17.73 | $17.45 | 32700 |
| 2021-09-07 | 17.78 | $17.54 | 16100 |
| 2021-09-03 | 17.82 | $17.70 | 15432 |
| 2021-09-02 | 17.84 | $17.85 | 29109 |
| 2021-09-01 | 17.82 | $17.62 | 18414 |
| 2021-08-31 | 17.85 | $17.57 | 22600 |
| 2021-08-30 | 17.89 | $18.06 | 13500 |
| 2021-08-27 | 17.84 | $17.88 | 15200 |
| 2021-08-26 | 17.81 | $17.59 | 12734 |
| 2021-08-25 | 17.85 | $17.82 | 13109 |
| 2021-08-24 | 17.83 | $17.86 | 16542 |
| 2021-08-23 | 17.81 | $17.80 | 70730 |
| 2021-08-20 | 17.79 | $17.65 | 30400 |
| 2021-08-19 | 17.80 | $17.52 | 25300 |
| 2021-08-18 | 17.84 | $17.98 | 37408 |
| 2021-08-17 | 17.79 | $17.87 | 90900 |
| 2021-08-16 | 17.75 | $17.89 | 31749 |
| 2021-08-13 | 17.69 | $17.98 | 37300 |
| 2021-08-12 | 17.61 | $17.79 | 29500 |
| 2021-08-11 | 17.56 | $17.59 | 75537 |
| 2021-08-10 | 17.54 | $17.52 | 60000 |
| 2021-08-09 | 17.53 | $17.36 | 29332 |
| 2021-08-06 | 17.55 | $17.43 | 17500 |
| 2021-08-05 | 17.56 | $17.69 | 21800 |
| 2021-08-04 | 17.52 | $17.61 | 35100 |
| 2021-08-03 | 17.48 | $17.66 | 34107 |
| 2021-08-02 | 17.43 | $17.52 | 26500 |
| 2021-07-30 | 17.40 | $17.44 | 61113 |
| 2021-07-29 | 17.38 | $17.70 | 27515 |
| 2021-07-28 | 17.30 | $17.51 | 34344 |
| 2021-07-27 | 17.24 | $17.48 | 39207 |
| 2021-07-26 | 17.19 | $17.40 | 25500 |
| 2021-07-23 | 17.14 | $17.43 | 62709 |
| 2021-07-22 | 17.08 | $17.22 | 91306 |
| 2021-07-21 | 17.05 | $17.42 | 31500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.18
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.57
Average
13.25
Maximum
19.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.18 | $13.78 | 365100 |
| 2026-07-16 | 14.37 | $13.30 | 125700 |
| 2026-07-15 | 14.74 | $14.96 | 126841 |
| 2026-07-14 | 14.68 | $15.19 | 55300 |
| 2026-07-13 | 14.54 | $14.95 | 88100 |
| 2026-07-10 | 14.45 | $14.80 | 55211 |
| 2026-07-09 | 14.38 | $14.91 | 82100 |
| 2026-07-08 | 14.28 | $14.75 | 42513 |
| 2026-07-07 | 14.21 | $14.68 | 116729 |
| 2026-07-06 | 14.15 | $14.52 | 138100 |
| 2026-07-02 | 14.15 | $14.41 | 81534 |
| 2026-07-01 | 14.18 | $14.18 | 38700 |
| 2026-06-30 | 14.31 | $14.40 | 76720 |
| 2026-06-29 | 14.40 | $14.48 | 127400 |
| 2026-06-26 | 14.50 | $14.63 | 57529 |
| 2026-06-25 | 14.59 | $14.55 | 70700 |
| 2026-06-24 | 14.72 | $14.57 | 52100 |
| 2026-06-23 | 14.89 | $14.71 | 121900 |
| 2026-06-22 | 15.06 | $14.90 | 133800 |
| 2026-06-18 | 15.22 | $14.99 | 52700 |
| 2026-06-17 | 15.39 | $15.01 | 55225 |
| 2026-06-16 | 15.60 | $15.70 | 39200 |
| 2026-06-15 | 15.64 | $15.74 | 75400 |
| 2026-06-12 | 15.68 | $15.97 | 21746 |
| 2026-06-11 | 15.66 | $15.74 | 38002 |
| 2026-06-10 | 15.72 | $15.68 | 24400 |
| 2026-06-09 | 15.82 | $15.76 | 56029 |
| 2026-06-08 | 15.92 | $15.78 | 69900 |
| 2026-06-05 | 16.04 | $15.64 | 140900 |
| 2026-06-04 | 16.24 | $16.10 | 44808 |
| 2026-06-03 | 16.34 | $16.22 | 27603 |
| 2026-06-02 | 16.43 | $16.26 | 58500 |
| 2026-06-01 | 16.53 | $16.31 | 213500 |
| 2026-05-29 | 16.63 | $16.34 | 68227 |
| 2026-05-28 | 16.76 | $16.43 | 114600 |
| 2026-05-27 | 16.88 | $16.49 | 25746 |
| 2026-05-26 | 17.01 | $16.41 | 32700 |
| 2026-05-22 | 17.19 | $16.57 | 30205 |
| 2026-05-21 | 17.37 | $17.17 | 24847 |
| 2026-05-20 | 17.39 | $17.92 | 18800 |
| 2026-05-19 | 17.17 | $17.63 | 27300 |
| 2026-05-18 | 16.99 | $17.45 | 29800 |
| 2026-05-15 | 16.84 | $17.11 | 17420 |
| 2026-05-14 | 16.76 | $17.07 | 43400 |
| 2026-05-13 | 16.67 | $17.14 | 16100 |
| 2026-05-12 | 16.55 | $17.05 | 47000 |
| 2026-05-11 | 16.44 | $16.84 | 35126 |
| 2026-05-08 | 16.36 | $16.68 | 24300 |
| 2026-05-07 | 16.33 | $16.53 | 30300 |
| 2026-05-06 | 16.35 | $16.53 | 18446 |
| 2026-05-05 | 16.37 | $16.44 | 20729 |
| 2026-05-04 | 16.43 | $16.51 | 53503 |
| 2026-05-01 | 16.50 | $16.37 | 15100 |
| 2026-04-30 | 16.62 | $16.34 | 40517 |
| 2026-04-29 | 16.79 | $16.02 | 24725 |
| 2026-04-28 | 17.10 | $16.35 | 58600 |
| 2026-04-27 | 17.37 | $17.39 | 22806 |
| 2026-04-24 | 17.37 | $17.53 | 34443 |
| 2026-04-23 | 17.34 | $17.47 | 272700 |
| 2026-04-22 | 17.31 | $17.55 | 30500 |
| 2026-04-21 | 17.26 | $17.35 | 17343 |
| 2026-04-20 | 17.26 | $17.43 | 22700 |
| 2026-04-17 | 17.23 | $17.03 | 22906 |
| 2026-04-16 | 17.33 | $17.23 | 27200 |
| 2026-04-15 | 17.39 | $17.17 | 13629 |
| 2026-04-14 | 17.48 | $17.25 | 17600 |
| 2026-04-13 | 17.57 | $17.69 | 21733 |
| 2026-04-10 | 17.54 | $17.68 | 20047 |
| 2026-04-09 | 17.50 | $17.97 | 17800 |
| 2026-04-08 | 17.36 | $17.92 | 13241 |
| 2026-04-07 | 17.22 | $17.65 | 22300 |
| 2026-04-06 | 17.12 | $17.25 | 22222 |
| 2026-04-02 | 17.14 | $17.42 | 43900 |
| 2026-04-01 | 17.11 | $17.56 | 19844 |
| 2026-03-31 | 17.03 | $17.62 | 13113 |
| 2026-03-30 | 16.92 | $17.14 | 33500 |
| 2026-03-27 | 16.95 | $16.95 | 22500 |
| 2026-03-26 | 17.04 | $16.98 | 15549 |
| 2026-03-25 | 17.15 | $17.08 | 15900 |
| 2026-03-24 | 17.26 | $17.09 | 18000 |
| 2026-03-23 | 17.39 | $17.11 | 55800 |
| 2026-03-20 | 17.55 | $17.28 | 27200 |
| 2026-03-19 | 17.69 | $17.89 | 12909 |
| 2026-03-18 | 17.67 | $17.64 | 13800 |
| 2026-03-17 | 17.72 | $17.99 | 17739 |
| 2026-03-16 | 17.68 | $17.83 | 26500 |
| 2026-03-13 | 17.68 | $17.61 | 20126 |
| 2026-03-12 | 17.74 | $17.63 | 43600 |
| 2026-03-11 | 17.82 | $17.69 | 17843 |
| 2026-03-10 | 17.89 | $17.61 | 29042 |
| 2026-03-09 | 18.01 | $17.64 | 15519 |
| 2026-03-06 | 18.14 | $17.74 | 20800 |
| 2026-03-05 | 18.26 | $17.64 | 24000 |
| 2026-03-04 | 18.43 | $18.00 | 32430 |
| 2026-03-03 | 18.52 | $17.73 | 85600 |
| 2026-03-02 | 18.71 | $18.23 | 12902 |
| 2026-02-27 | 18.78 | $18.57 | 22642 |
| 2026-02-26 | 18.74 | $18.10 | 18900 |
| 2026-02-25 | 18.83 | $18.10 | 11833 |
| 2026-02-24 | 18.93 | $18.31 | 16800 |
| 2026-02-23 | 18.97 | $18.26 | 16506 |
| 2026-02-20 | 19.03 | $18.26 | 9900 |
| 2026-02-19 | 19.07 | $18.42 | 35800 |
| 2026-02-18 | 19.06 | $18.57 | 39512 |
| 2026-02-17 | 18.98 | $18.58 | 187823 |
| 2026-02-13 | 18.86 | $18.77 | 97409 |
| 2026-02-12 | 18.64 | $18.64 | 189600 |
| 2026-02-11 | 18.39 | $18.71 | 140900 |
| 2026-02-10 | 18.05 | $18.23 | 42100 |
| 2026-02-09 | 17.76 | $18.26 | 17722 |
| 2026-02-06 | 17.39 | $17.92 | 18535 |
| 2026-02-05 | 17.03 | $16.67 | 20048 |
| 2026-02-04 | 16.98 | $16.54 | 12400 |
| 2026-02-03 | 16.94 | $16.37 | 14000 |
| 2026-02-02 | 16.93 | $17.15 | 10010 |
| 2026-01-30 | 16.66 | $16.88 | 20018 |
| 2026-01-29 | 16.41 | $16.90 | 33000 |
| 2026-01-28 | 16.08 | $16.56 | 21915 |
| 2026-01-27 | 15.78 | $16.43 | 17708 |
| 2026-01-26 | 15.44 | $16.04 | 14300 |
| 2026-01-23 | 15.14 | $15.84 | 30021 |
| 2026-01-22 | 14.84 | $15.86 | 21100 |
| 2026-01-21 | 14.47 | $14.67 | 47437 |
| 2026-01-20 | 14.38 | $14.60 | 36900 |
| 2026-01-16 | 14.31 | $14.22 | 59422 |
| 2026-01-15 | 14.33 | $14.13 | 20200 |
| 2026-01-14 | 14.39 | $14.40 | 13700 |
| 2026-01-13 | 14.38 | $14.11 | 32809 |
| 2026-01-12 | 14.45 | $14.27 | 20900 |
| 2026-01-09 | 14.49 | $14.31 | 21100 |
| 2026-01-08 | 14.52 | $14.50 | 23200 |
| 2026-01-07 | 14.50 | $14.25 | 13343 |
| 2026-01-06 | 14.56 | $14.40 | 19347 |
| 2026-01-05 | 14.57 | $14.47 | 28731 |
| 2026-01-02 | 14.57 | $14.52 | 15600 |
| 2025-12-31 | 14.55 | $14.61 | 4800 |
| 2025-12-30 | 14.49 | $14.59 | 21730 |
| 2025-12-29 | 14.43 | $14.58 | 31700 |
| 2025-12-26 | 14.35 | $14.39 | 24200 |
| 2025-12-24 | 14.32 | $14.43 | 5037 |
| 2025-12-23 | 14.27 | $14.38 | 59400 |
| 2025-12-22 | 14.22 | $14.32 | 43319 |
| 2025-12-19 | 14.18 | $14.07 | 28100 |
| 2025-12-18 | 14.22 | $14.25 | 31827 |
| 2025-12-17 | 14.21 | $14.27 | 14300 |
| 2025-12-16 | 14.19 | $14.21 | 20300 |
| 2025-12-15 | 14.18 | $14.22 | 88200 |
| 2025-12-12 | 14.18 | $14.25 | 14500 |
| 2025-12-11 | 14.16 | $14.29 | 69445 |
| 2025-12-10 | 14.14 | $14.22 | 17208 |
| 2025-12-09 | 14.13 | $14.12 | 39800 |
| 2025-12-08 | 14.15 | $14.27 | 23507 |
| 2025-12-05 | 14.14 | $14.28 | 28500 |
| 2025-12-04 | 14.12 | $14.27 | 23600 |
| 2025-12-03 | 14.11 | $14.24 | 29536 |
| 2025-12-02 | 14.10 | $14.33 | 115042 |
| 2025-12-01 | 14.08 | $14.33 | 53414 |
| 2025-11-28 | 14.05 | $14.39 | 13630 |
| 2025-11-26 | 14.00 | $14.51 | 24500 |
| 2025-11-25 | 13.91 | $14.47 | 44300 |
| 2025-11-24 | 13.83 | $14.22 | 58000 |
| 2025-11-21 | 13.81 | $14.12 | 38000 |
| 2025-11-20 | 13.83 | $14.03 | 75800 |
| 2025-11-19 | 13.89 | $13.83 | 49700 |
| 2025-11-18 | 14.04 | $14.18 | 30100 |
| 2025-11-17 | 14.12 | $14.28 | 42509 |
| 2025-11-14 | 14.20 | $14.36 | 17600 |
| 2025-11-13 | 14.28 | $14.50 | 33040 |
| 2025-11-12 | 14.34 | $14.49 | 111900 |
| 2025-11-11 | 14.42 | $14.63 | 20347 |
| 2025-11-10 | 14.50 | $14.76 | 47329 |
| 2025-11-07 | 14.55 | $14.66 | 21300 |
| 2025-11-06 | 14.67 | $14.78 | 45440 |
| 2025-11-05 | 14.78 | $14.53 | 26708 |
| 2025-11-04 | 15.00 | $14.48 | 46600 |
| 2025-11-03 | 15.29 | $14.85 | 102035 |
| 2025-10-31 | 15.55 | $14.93 | 24800 |
| 2025-10-30 | 15.83 | $15.05 | 34300 |
| 2025-10-29 | 16.15 | $15.30 | 23400 |
| 2025-10-28 | 16.46 | $16.52 | 8100 |
| 2025-10-27 | 16.45 | $16.59 | 8600 |
| 2025-10-24 | 16.41 | $16.34 | 8120 |
| 2025-10-23 | 16.45 | $16.58 | 6435 |
| 2025-10-22 | 16.42 | $16.28 | 9839 |
| 2025-10-21 | 16.49 | $16.48 | 22324 |
| 2025-10-20 | 16.50 | $16.52 | 13200 |
| 2025-10-17 | 16.50 | $16.50 | 14400 |
| 2025-10-16 | 16.52 | $16.78 | 13000 |
| 2025-10-15 | 16.44 | $16.84 | 14608 |
| 2025-10-14 | 16.34 | $16.51 | 10100 |
| 2025-10-13 | 16.31 | $16.33 | 17544 |
| 2025-10-10 | 16.34 | $16.41 | 12200 |
| 2025-10-09 | 16.35 | $16.20 | 26747 |
| 2025-10-08 | 16.43 | $16.34 | 10100 |
| 2025-10-07 | 16.49 | $16.55 | 18226 |
| 2025-10-06 | 16.50 | $16.58 | 8400 |
| 2025-10-03 | 16.49 | $16.60 | 7800 |
| 2025-10-02 | 16.49 | $16.41 | 8406 |
| 2025-10-01 | 16.54 | $16.70 | 24703 |
| 2025-09-30 | 16.51 | $16.60 | 11700 |
| 2025-09-29 | 16.51 | $16.51 | 8800 |
| 2025-09-26 | 16.53 | $16.55 | 13301 |
| 2025-09-25 | 16.56 | $16.20 | 22421 |
| 2025-09-24 | 16.69 | $16.35 | 41343 |
| 2025-09-23 | 16.81 | $16.46 | 8644 |
| 2025-09-22 | 16.92 | $16.46 | 12514 |
| 2025-09-19 | 17.05 | $16.66 | 25330 |
| 2025-09-18 | 17.15 | $16.70 | 18900 |
| 2025-09-17 | 17.25 | $16.97 | 13500 |
| 2025-09-16 | 17.28 | $17.19 | 6718 |
| 2025-09-15 | 17.24 | $17.23 | 11100 |
| 2025-09-12 | 17.17 | $17.28 | 16800 |
| 2025-09-11 | 17.07 | $17.27 | 9622 |
| 2025-09-10 | 16.94 | $16.95 | 10000 |
| 2025-09-09 | 16.88 | $16.91 | 8200 |
| 2025-09-08 | 16.82 | $16.72 | 5100 |
| 2025-09-05 | 16.80 | $16.72 | 12000 |
| 2025-09-04 | 16.77 | $16.84 | 17800 |
| 2025-09-03 | 16.69 | $16.54 | 3700 |
| 2025-09-02 | 16.69 | $16.72 | 9400 |
| 2025-08-29 | 16.62 | $16.66 | 7500 |
| 2025-08-28 | 16.56 | $16.61 | 12912 |
| 2025-08-27 | 16.49 | $16.54 | 10300 |
| 2025-08-26 | 16.42 | $16.43 | 24500 |
| 2025-08-25 | 16.37 | $16.29 | 15790 |
| 2025-08-22 | 16.36 | $16.47 | 15800 |
| 2025-08-21 | 16.27 | $16.32 | 17320 |
| 2025-08-20 | 16.21 | $16.27 | 8848 |
| 2025-08-19 | 16.16 | $16.16 | 5130 |
| 2025-08-18 | 16.12 | $16.32 | 25400 |
| 2025-08-15 | 16.02 | $16.25 | 8200 |
| 2025-08-14 | 15.92 | $16.10 | 5900 |
| 2025-08-13 | 15.84 | $16.03 | 8500 |
| 2025-08-12 | 15.77 | $15.83 | 11700 |
| 2025-08-11 | 15.74 | $15.81 | 8300 |
| 2025-08-08 | 15.72 | $15.54 | 25640 |
| 2025-08-07 | 15.77 | $15.70 | 9100 |
| 2025-08-06 | 15.78 | $15.95 | 11947 |
| 2025-08-05 | 15.72 | $15.83 | 10300 |
| 2025-08-04 | 15.67 | $16.02 | 15644 |
| 2025-08-01 | 15.56 | $15.71 | 16322 |
| 2025-07-31 | 15.52 | $15.40 | 7108 |
| 2025-07-30 | 15.57 | $15.29 | 12638 |
| 2025-07-29 | 15.67 | $15.57 | 6607 |
| 2025-07-28 | 15.69 | $15.38 | 23633 |
| 2025-07-25 | 15.79 | $15.53 | 13915 |
| 2025-07-24 | 15.85 | $15.76 | 33100 |
| 2025-07-23 | 15.85 | $15.95 | 20709 |
| 2025-07-22 | 15.79 | $15.99 | 11300 |
| 2025-07-21 | 15.70 | $15.73 | 11236 |
| 2025-07-18 | 15.68 | $16.00 | 15308 |
| 2025-07-17 | 15.56 | $15.68 | 9200 |
| 2025-07-16 | 15.51 | $15.69 | 22800 |
| 2025-07-15 | 15.45 | $15.39 | 16100 |
| 2025-07-14 | 15.48 | $15.49 | 23035 |
| 2025-07-11 | 15.47 | $15.42 | 20500 |
| 2025-07-10 | 15.49 | $15.46 | 15440 |
| 2025-07-09 | 15.50 | $15.54 | 17517 |
| 2025-07-08 | 15.48 | $15.49 | 42200 |
| 2025-07-07 | 15.47 | $15.41 | 11800 |
| 2025-07-03 | 15.49 | $15.52 | 10100 |
| 2025-07-02 | 15.47 | $15.54 | 12612 |
| 2025-07-01 | 15.45 | $15.62 | 12423 |
| 2025-06-30 | 15.39 | $15.58 | 11500 |
| 2025-06-27 | 15.33 | $15.38 | 21326 |
| 2025-06-26 | 15.32 | $15.23 | 8900 |
| 2025-06-25 | 15.36 | $15.28 | 21949 |
| 2025-06-24 | 15.38 | $15.41 | 21800 |
| 2025-06-23 | 15.38 | $15.37 | 16812 |
| 2025-06-20 | 15.38 | $15.40 | 8105 |
| 2025-06-18 | 15.37 | $15.45 | 19100 |
| 2025-06-17 | 15.35 | $15.18 | 9336 |
| 2025-06-16 | 15.40 | $15.32 | 11342 |
| 2025-06-13 | 15.42 | $15.47 | 11500 |
| 2025-06-12 | 15.39 | $15.47 | 9247 |
| 2025-06-11 | 15.36 | $15.19 | 8800 |
| 2025-06-10 | 15.41 | $15.19 | 14030 |
| 2025-06-09 | 15.46 | $15.41 | 9800 |
| 2025-06-06 | 15.46 | $15.36 | 13700 |
| 2025-06-05 | 15.46 | $15.50 | 33611 |
| 2025-06-04 | 15.42 | $15.34 | 13320 |
| 2025-06-03 | 15.42 | $15.21 | 295800 |
| 2025-06-02 | 15.46 | $15.59 | 29170 |
| 2025-05-30 | 15.39 | $15.25 | 250211 |
| 2025-05-29 | 15.40 | $15.30 | 127300 |
| 2025-05-28 | 15.39 | $15.22 | 14800 |
| 2025-05-27 | 15.40 | $15.40 | 16200 |
| 2025-05-23 | 15.36 | $15.31 | 16617 |
| 2025-05-22 | 15.33 | $15.48 | 11110 |
| 2025-05-21 | 15.23 | $15.62 | 11500 |
| 2025-05-20 | 15.07 | $15.41 | 10910 |
| 2025-05-19 | 14.93 | $15.10 | 29100 |
| 2025-05-16 | 14.86 | $15.00 | 183942 |
| 2025-05-15 | 14.80 | $14.70 | 29546 |
| 2025-05-14 | 14.83 | $14.36 | 51900 |
| 2025-05-13 | 14.96 | $14.40 | 129704 |
| 2025-05-12 | 15.11 | $14.47 | 13700 |
| 2025-05-09 | 15.26 | $14.80 | 12700 |
| 2025-05-08 | 15.34 | $14.90 | 7400 |
| 2025-05-07 | 15.39 | $15.36 | 23744 |
| 2025-05-06 | 15.31 | $15.66 | 16400 |
| 2025-05-05 | 15.10 | $15.24 | 14202 |
| 2025-05-02 | 14.98 | $15.09 | 64708 |
| 2025-05-01 | 14.86 | $15.13 | 12811 |
| 2025-04-30 | 14.71 | $15.03 | 12509 |
| 2025-04-29 | 14.55 | $14.80 | 9628 |
| 2025-04-28 | 14.43 | $14.66 | 18428 |
| 2025-04-25 | 14.31 | $14.49 | 4900 |
| 2025-04-24 | 14.23 | $14.45 | 24718 |
| 2025-04-23 | 14.13 | $14.17 | 19015 |
| 2025-04-22 | 14.10 | $14.70 | 43200 |
| 2025-04-21 | 13.90 | $14.40 | 34500 |
| 2025-04-17 | 13.74 | $14.30 | 24800 |
| 2025-04-16 | 13.59 | $14.19 | 40233 |
| 2025-04-15 | 13.43 | $13.72 | 20300 |
| 2025-04-14 | 13.40 | $13.80 | 44900 |
| 2025-04-11 | 13.33 | $13.54 | 39800 |
| 2025-04-10 | 13.34 | $13.24 | 33600 |
| 2025-04-09 | 13.44 | $12.97 | 159100 |
| 2025-04-08 | 13.65 | $12.80 | 38000 |
| 2025-04-07 | 13.97 | $12.68 | 48100 |
| 2025-04-04 | 14.39 | $13.51 | 118600 |
| 2025-04-03 | 14.64 | $14.66 | 14900 |
| 2025-04-02 | 14.57 | $14.41 | 13500 |
| 2025-04-01 | 14.56 | $14.62 | 15738 |
| 2025-03-31 | 14.48 | $14.31 | 18613 |
| 2025-03-28 | 14.47 | $14.47 | 15107 |
| 2025-03-27 | 14.41 | $14.34 | 10600 |
| 2025-03-26 | 14.36 | $14.22 | 12034 |
| 2025-03-25 | 14.33 | $14.15 | 200000 |
| 2025-03-24 | 14.32 | $14.15 | 25300 |
| 2025-03-21 | 14.29 | $14.28 | 26300 |
| 2025-03-20 | 14.21 | $13.98 | 13100 |
| 2025-03-19 | 14.20 | $13.96 | 9821 |
| 2025-03-18 | 14.19 | $14.19 | 30647 |
| 2025-03-17 | 14.09 | $14.22 | 16400 |
| 2025-03-14 | 13.96 | $14.01 | 22300 |
| 2025-03-13 | 13.86 | $13.92 | 15700 |
| 2025-03-12 | 13.75 | $13.71 | 10838 |
| 2025-03-11 | 13.68 | $13.84 | 24800 |
| 2025-03-10 | 13.55 | $13.63 | 29229 |
| 2025-03-07 | 13.45 | $13.55 | 22700 |
| 2025-03-06 | 13.35 | $13.35 | 12600 |
| 2025-03-05 | 13.28 | $13.33 | 13649 |
| 2025-03-04 | 13.20 | $13.34 | 66000 |
| 2025-03-03 | 13.10 | $13.12 | 15125 |
| 2025-02-28 | 13.03 | $12.95 | 69832 |
| 2025-02-27 | 13.00 | $12.98 | 341100 |
| 2025-02-26 | 12.95 | $12.93 | 20800 |
| 2025-02-25 | 12.90 | $13.04 | 6538 |
| 2025-02-24 | 12.80 | $12.89 | 11937 |
| 2025-02-21 | 12.72 | $12.67 | 5500 |
| 2025-02-20 | 12.69 | $12.61 | 7500 |
| 2025-02-19 | 12.67 | $12.45 | 9700 |
| 2025-02-18 | 12.69 | $12.55 | 17700 |
| 2025-02-14 | 12.67 | $12.59 | 7900 |
| 2025-02-13 | 12.64 | $12.47 | 14538 |
| 2025-02-12 | 12.63 | $12.48 | 9200 |
| 2025-02-11 | 12.61 | $12.50 | 20400 |
| 2025-02-10 | 12.58 | $12.40 | 18200 |
| 2025-02-07 | 12.56 | $12.42 | 22320 |
| 2025-02-06 | 12.53 | $12.55 | 46400 |
| 2025-02-05 | 12.44 | $12.33 | 12500 |
| 2025-02-04 | 12.40 | $12.37 | 27500 |
| 2025-02-03 | 12.33 | $12.18 | 18700 |
| 2025-01-31 | 12.31 | $12.20 | 15200 |
| 2025-01-30 | 12.26 | $12.33 | 18500 |
| 2025-01-29 | 12.16 | $12.21 | 18600 |
| 2025-01-28 | 12.07 | $12.10 | 21800 |
| 2025-01-27 | 11.99 | $12.00 | 33448 |
| 2025-01-24 | 11.93 | $11.99 | 17615 |
| 2025-01-23 | 11.84 | $12.12 | 33822 |
| 2025-01-22 | 11.70 | $11.90 | 50100 |
| 2025-01-21 | 11.58 | $11.89 | 37400 |
| 2025-01-17 | 11.45 | $11.61 | 26404 |
| 2025-01-16 | 11.37 | $11.55 | 35800 |
| 2025-01-15 | 11.29 | $11.44 | 53139 |
| 2025-01-14 | 11.23 | $11.28 | 63640 |
| 2025-01-13 | 11.21 | $11.20 | 50900 |
| 2025-01-10 | 11.22 | $11.16 | 48400 |
| 2025-01-08 | 11.23 | $11.23 | 37100 |
| 2025-01-07 | 11.23 | $11.30 | 141547 |
| 2025-01-06 | 11.20 | $11.40 | 58000 |
| 2025-01-03 | 11.14 | $11.44 | 56400 |
| 2025-01-02 | 11.05 | $11.34 | 26848 |
| 2024-12-31 | 10.97 | $11.14 | 26509 |
| 2024-12-30 | 10.95 | $11.15 | 65900 |
| 2024-12-27 | 10.92 | $11.17 | 115309 |
| 2024-12-26 | 10.88 | $11.07 | 90618 |
| 2024-12-24 | 10.87 | $10.75 | 59000 |
| 2024-12-23 | 10.96 | $10.96 | 111700 |
| 2024-12-20 | 11.01 | $10.96 | 76300 |
| 2024-12-19 | 11.07 | $10.94 | 53400 |
| 2024-12-18 | 11.16 | $10.97 | 24100 |
| 2024-12-17 | 11.26 | $11.39 | 39932 |
| 2024-12-16 | 11.26 | $11.27 | 49200 |
| 2024-12-13 | 11.29 | $11.39 | 38000 |
| 2024-12-12 | 11.30 | $11.25 | 45935 |
| 2024-12-11 | 11.35 | $11.23 | 17849 |
| 2024-12-10 | 11.43 | $11.35 | 30628 |
| 2024-12-09 | 11.48 | $11.52 | 29800 |
| 2024-12-06 | 11.50 | $11.53 | 25331 |
| 2024-12-05 | 11.52 | $11.57 | 27636 |
| 2024-12-04 | 11.54 | $11.44 | 18500 |
| 2024-12-03 | 11.60 | $11.54 | 27000 |
| 2024-12-02 | 11.65 | $11.55 | 29900 |
| 2024-11-29 | 11.71 | $11.76 | 8745 |
| 2024-11-27 | 11.72 | $11.80 | 13300 |
| 2024-11-26 | 11.71 | $11.60 | 16400 |
| 2024-11-25 | 11.78 | $11.86 | 46705 |
| 2024-11-22 | 11.77 | $11.88 | 18947 |
| 2024-11-21 | 11.76 | $11.74 | 18200 |
| 2024-11-20 | 11.80 | $11.74 | 20600 |
| 2024-11-19 | 11.85 | $11.94 | 32900 |
| 2024-11-18 | 11.84 | $11.91 | 22004 |
| 2024-11-15 | 11.85 | $11.82 | 23400 |
| 2024-11-14 | 11.88 | $11.89 | 17800 |
| 2024-11-13 | 11.91 | $11.89 | 20437 |
| 2024-11-12 | 11.94 | $12.03 | 23300 |
| 2024-11-11 | 11.94 | $11.84 | 20909 |
| 2024-11-08 | 12.00 | $11.90 | 14600 |
| 2024-11-07 | 12.05 | $12.01 | 15400 |
| 2024-11-06 | 12.09 | $11.92 | 8100 |
| 2024-11-05 | 12.16 | $12.43 | 22648 |
| 2024-11-04 | 12.09 | $12.34 | 15800 |
| 2024-11-01 | 12.03 | $12.38 | 11100 |
| 2024-10-31 | 11.95 | $12.14 | 11303 |
| 2024-10-30 | 11.93 | $12.55 | 24800 |
| 2024-10-29 | 11.78 | $11.86 | 14100 |
| 2024-10-28 | 11.82 | $11.89 | 27600 |
| 2024-10-25 | 11.86 | $11.90 | 23329 |
| 2024-10-24 | 11.92 | $11.97 | 10900 |
| 2024-10-23 | 11.96 | $11.90 | 15142 |
| 2024-10-22 | 12.05 | $11.88 | 34316 |
| 2024-10-21 | 12.16 | $11.94 | 19900 |
| 2024-10-18 | 12.28 | $12.00 | 339400 |
| 2024-10-17 | 12.42 | $12.48 | 73639 |
| 2024-10-16 | 12.43 | $12.44 | 28533 |
| 2024-10-15 | 12.45 | $12.43 | 100537 |
| 2024-10-14 | 12.49 | $12.41 | 14900 |
| 2024-10-11 | 12.54 | $12.52 | 6400 |
| 2024-10-10 | 12.57 | $12.52 | 13700 |
| 2024-10-09 | 12.61 | $12.52 | 30700 |
| 2024-10-08 | 12.66 | $12.49 | 16927 |
| 2024-10-07 | 12.73 | $12.53 | 23800 |
| 2024-10-04 | 12.79 | $12.51 | 26724 |
| 2024-10-03 | 12.88 | $12.63 | 22000 |
| 2024-10-02 | 12.95 | $12.87 | 7718 |
| 2024-10-01 | 12.96 | $12.79 | 17409 |
| 2024-09-30 | 12.99 | $12.84 | 7009 |
| 2024-09-27 | 13.00 | $12.89 | 11618 |
| 2024-09-26 | 13.00 | $12.79 | 9949 |
| 2024-09-25 | 13.03 | $13.03 | 16226 |
| 2024-09-24 | 12.99 | $13.04 | 49724 |
| 2024-09-23 | 12.93 | $12.96 | 20100 |
| 2024-09-20 | 12.88 | $12.85 | 7400 |
| 2024-09-19 | 12.85 | $12.70 | 4728 |
| 2024-09-18 | 12.85 | $12.87 | 68631 |
| 2024-09-17 | 12.80 | $12.81 | 26113 |
| 2024-09-16 | 12.75 | $12.75 | 10200 |
| 2024-09-13 | 12.71 | $12.58 | 13100 |
| 2024-09-12 | 12.71 | $12.71 | 10036 |
| 2024-09-11 | 12.67 | $12.58 | 22700 |
| 2024-09-10 | 12.65 | $12.65 | 234723 |
| 2024-09-09 | 12.60 | $12.47 | 43100 |
| 2024-09-06 | 12.60 | $12.55 | 52837 |
| 2024-09-05 | 12.56 | $12.68 | 111800 |
| 2024-09-04 | 12.48 | $12.48 | 10200 |
| 2024-09-03 | 12.43 | $12.43 | 8205 |
| 2024-08-30 | 12.39 | $12.33 | 11900 |
| 2024-08-29 | 12.36 | $12.34 | 9815 |
| 2024-08-28 | 12.32 | $12.32 | 8500 |
| 2024-08-27 | 12.28 | $12.33 | 8000 |
| 2024-08-26 | 12.22 | $12.19 | 7334 |
| 2024-08-23 | 12.19 | $12.24 | 18941 |
| 2024-08-22 | 12.13 | $12.06 | 29145 |
| 2024-08-21 | 12.12 | $12.14 | 14327 |
| 2024-08-20 | 12.07 | $12.20 | 7040 |
| 2024-08-19 | 12.00 | $12.18 | 41943 |
| 2024-08-16 | 11.91 | $11.97 | 6116 |
| 2024-08-15 | 11.86 | $11.80 | 6512 |
| 2024-08-14 | 11.86 | $11.96 | 9800 |
| 2024-08-13 | 11.80 | $11.96 | 7200 |
| 2024-08-12 | 11.74 | $11.81 | 16400 |
| 2024-08-09 | 11.70 | $11.73 | 10500 |
| 2024-08-08 | 11.68 | $11.63 | 13500 |
| 2024-08-07 | 11.68 | $11.61 | 28600 |
| 2024-08-06 | 11.69 | $11.44 | 30100 |
| 2024-08-05 | 11.76 | $11.37 | 25800 |
| 2024-08-02 | 11.87 | $11.88 | 76800 |
| 2024-08-01 | 11.83 | $11.87 | 22635 |
| 2024-07-31 | 11.78 | $11.88 | 19305 |
| 2024-07-30 | 11.72 | $11.90 | 18600 |
| 2024-07-29 | 11.64 | $11.67 | 56237 |
| 2024-07-26 | 11.62 | $11.68 | 4920 |
| 2024-07-25 | 11.58 | $11.72 | 16700 |
| 2024-07-24 | 11.53 | $11.64 | 30300 |
| 2024-07-23 | 11.48 | $11.58 | 11400 |
| 2024-07-22 | 11.45 | $11.66 | 16804 |
| 2024-07-19 | 11.38 | $11.57 | 18344 |
| 2024-07-18 | 11.32 | $11.34 | 16100 |
| 2024-07-17 | 11.33 | $11.46 | 9017 |
| 2024-07-16 | 11.31 | $11.32 | 20800 |
| 2024-07-15 | 11.32 | $11.30 | 20200 |
| 2024-07-12 | 11.34 | $11.48 | 31100 |
| 2024-07-11 | 11.32 | $11.42 | 15800 |
| 2024-07-10 | 11.31 | $11.40 | 19200 |
| 2024-07-09 | 11.30 | $11.36 | 13545 |
| 2024-07-08 | 11.31 | $11.36 | 18913 |
| 2024-07-05 | 11.32 | $11.31 | 22000 |
| 2024-07-03 | 11.35 | $11.48 | 11446 |
| 2024-07-02 | 11.34 | $11.28 | 33028 |
| 2024-07-01 | 11.39 | $11.49 | 28105 |
| 2024-06-28 | 11.39 | $11.35 | 21423 |
| 2024-06-27 | 11.43 | $11.38 | 16500 |
| 2024-06-26 | 11.47 | $11.37 | 11900 |
| 2024-06-25 | 11.53 | $11.54 | 32000 |
| 2024-06-24 | 11.55 | $11.59 | 6434 |
| 2024-06-21 | 11.55 | $11.61 | 9600 |
| 2024-06-20 | 11.55 | $11.63 | 6000 |
| 2024-06-18 | 11.55 | $11.61 | 24100 |
| 2024-06-17 | 11.56 | $11.53 | 71005 |
| 2024-06-14 | 11.59 | $11.47 | 16400 |
| 2024-06-13 | 11.65 | $11.62 | 20700 |
| 2024-06-12 | 11.67 | $11.63 | 53700 |
| 2024-06-11 | 11.70 | $11.51 | 34120 |
| 2024-06-10 | 11.78 | $11.66 | 16129 |
| 2024-06-07 | 11.82 | $11.70 | 11700 |
| 2024-06-06 | 11.86 | $11.88 | 22200 |
| 2024-06-05 | 11.85 | $11.94 | 9500 |
| 2024-06-04 | 11.82 | $11.94 | 31207 |
| 2024-06-03 | 11.78 | $11.95 | 57536 |
| 2024-05-31 | 11.73 | $11.76 | 16400 |
| 2024-05-30 | 11.73 | $11.69 | 13200 |
| 2024-05-29 | 11.75 | $11.50 | 13415 |
| 2024-05-28 | 11.83 | $11.70 | 9600 |
| 2024-05-24 | 11.87 | $11.67 | 9200 |
| 2024-05-23 | 11.92 | $11.64 | 7900 |
| 2024-05-22 | 12.00 | $11.83 | 24000 |
| 2024-05-21 | 12.03 | $11.95 | 15220 |
| 2024-05-20 | 12.02 | $12.03 | 11000 |
| 2024-05-17 | 11.98 | $12.04 | 12912 |
| 2024-05-16 | 11.94 | $11.95 | 12021 |
| 2024-05-15 | 11.90 | $11.91 | 12124 |
| 2024-05-14 | 11.87 | $11.84 | 16800 |
| 2024-05-13 | 11.85 | $11.71 | 22032 |
| 2024-05-10 | 11.87 | $11.62 | 9833 |
| 2024-05-09 | 11.92 | $11.59 | 20646 |
| 2024-05-08 | 11.98 | $11.87 | 16310 |
| 2024-05-07 | 11.96 | $11.99 | 38400 |
| 2024-05-06 | 11.90 | $12.10 | 18100 |
| 2024-05-03 | 11.79 | $12.03 | 41200 |
| 2024-05-02 | 11.67 | $11.84 | 15439 |
| 2024-05-01 | 11.58 | $11.51 | 17646 |
| 2024-04-30 | 11.58 | $11.45 | 23548 |
| 2024-04-29 | 11.59 | $11.57 | 56200 |
| 2024-04-26 | 11.56 | $11.61 | 20707 |
| 2024-04-25 | 11.51 | $11.55 | 53010 |
| 2024-04-24 | 11.47 | $11.62 | 40525 |
| 2024-04-23 | 11.39 | $11.84 | 33500 |
| 2024-04-22 | 11.23 | $11.38 | 36000 |
| 2024-04-19 | 11.18 | $11.24 | 23102 |
| 2024-04-18 | 11.15 | $11.06 | 33600 |
| 2024-04-17 | 11.18 | $10.96 | 38000 |
| 2024-04-16 | 11.25 | $11.01 | 44036 |
| 2024-04-15 | 11.32 | $11.13 | 43700 |
| 2024-04-12 | 11.36 | $11.19 | 19417 |
| 2024-04-11 | 11.39 | $11.19 | 31100 |
| 2024-04-10 | 11.42 | $11.14 | 44800 |
| 2024-04-09 | 11.48 | $11.38 | 33505 |
| 2024-04-08 | 11.47 | $11.47 | 70900 |
| 2024-04-05 | 11.42 | $11.41 | 27616 |
| 2024-04-04 | 11.38 | $11.57 | 20800 |
| 2024-04-03 | 11.28 | $11.49 | 30104 |
| 2024-04-02 | 11.18 | $11.30 | 238103 |
| 2024-04-01 | 11.12 | $11.12 | 50902 |
| 2024-03-28 | 11.09 | $11.14 | 47600 |
| 2024-03-27 | 11.06 | $11.21 | 17900 |
| 2024-03-26 | 11.00 | $11.01 | 41500 |
| 2024-03-25 | 10.98 | $11.09 | 43500 |
| 2024-03-22 | 10.94 | $10.99 | 27646 |
| 2024-03-21 | 10.91 | $10.97 | 40800 |
| 2024-03-20 | 10.89 | $11.05 | 29141 |
| 2024-03-19 | 10.84 | $10.99 | 27746 |
| 2024-03-18 | 10.79 | $10.96 | 26628 |
| 2024-03-15 | 10.75 | $10.84 | 30800 |
| 2024-03-14 | 10.74 | $10.73 | 51419 |
| 2024-03-13 | 10.76 | $10.76 | 18117 |
| 2024-03-12 | 10.78 | $10.67 | 37211 |
| 2024-03-11 | 10.83 | $10.77 | 22531 |
| 2024-03-08 | 10.86 | $10.80 | 24000 |
| 2024-03-07 | 10.89 | $10.89 | 9900 |
| 2024-03-06 | 10.90 | $10.88 | 24800 |
| 2024-03-05 | 10.92 | $10.86 | 23700 |
| 2024-03-04 | 10.95 | $10.93 | 63214 |
| 2024-03-01 | 10.96 | $11.01 | 27400 |
| 2024-02-29 | 10.95 | $10.88 | 26518 |
| 2024-02-28 | 10.98 | $11.05 | 9843 |
| 2024-02-27 | 10.96 | $11.18 | 20931 |
| 2024-02-26 | 10.90 | $11.17 | 24100 |
| 2024-02-23 | 10.83 | $10.94 | 15107 |
| 2024-02-22 | 10.82 | $11.13 | 19113 |
| 2024-02-21 | 10.75 | $10.99 | 31935 |
| 2024-02-20 | 10.71 | $11.09 | 22604 |
| 2024-02-16 | 10.64 | $10.81 | 30429 |
| 2024-02-15 | 10.64 | $10.89 | 12300 |
| 2024-02-14 | 10.63 | $10.78 | 28500 |
| 2024-02-13 | 10.64 | $10.68 | 35100 |
| 2024-02-12 | 10.70 | $10.84 | 25101 |
| 2024-02-09 | 10.73 | $10.74 | 22900 |
| 2024-02-08 | 10.79 | $10.87 | 17029 |
| 2024-02-07 | 10.84 | $10.94 | 20000 |
| 2024-02-06 | 10.87 | $10.67 | 21200 |
| 2024-02-05 | 11.00 | $10.66 | 78433 |
| 2024-02-02 | 11.17 | $10.87 | 18200 |
| 2024-02-01 | 11.31 | $11.13 | 12826 |
| 2024-01-31 | 11.40 | $11.16 | 7400 |
| 2024-01-30 | 11.50 | $11.27 | 12100 |
| 2024-01-29 | 11.59 | $11.46 | 12224 |
| 2024-01-26 | 11.64 | $11.60 | 8004 |
| 2024-01-25 | 11.66 | $11.59 | 16100 |
| 2024-01-24 | 11.68 | $11.48 | 9324 |
| 2024-01-23 | 11.74 | $11.57 | 7104 |
| 2024-01-22 | 11.78 | $11.58 | 15400 |
| 2024-01-19 | 11.83 | $11.73 | 11600 |
| 2024-01-18 | 11.84 | $11.74 | 39000 |
| 2024-01-17 | 11.84 | $11.71 | 40000 |
| 2024-01-16 | 11.85 | $11.83 | 14617 |
| 2024-01-12 | 11.82 | $11.77 | 15125 |
| 2024-01-11 | 11.80 | $11.72 | 20600 |
| 2024-01-10 | 11.79 | $11.67 | 12300 |
| 2024-01-09 | 11.79 | $11.75 | 111100 |
| 2024-01-08 | 11.76 | $11.72 | 10434 |
| 2024-01-05 | 11.73 | $11.81 | 11024 |
| 2024-01-04 | 11.65 | $11.67 | 14814 |
| 2024-01-03 | 11.61 | $11.51 | 14200 |
| 2024-01-02 | 11.60 | $11.46 | 20400 |
| 2023-12-29 | 11.60 | $11.49 | 13525 |
| 2023-12-28 | 11.59 | $11.51 | 14200 |
| 2023-12-27 | 11.57 | $11.57 | 27200 |
| 2023-12-26 | 11.52 | $11.42 | 16825 |
| 2023-12-22 | 11.50 | $11.41 | 17400 |
| 2023-12-21 | 11.47 | $11.33 | 129519 |
| 2023-12-20 | 11.47 | $11.26 | 29200 |
| 2023-12-19 | 11.47 | $11.34 | 15402 |
| 2023-12-18 | 11.45 | $11.43 | 39500 |
| 2023-12-15 | 11.40 | $11.43 | 63330 |
| 2023-12-14 | 11.32 | $11.45 | 30541 |
| 2023-12-13 | 11.22 | $11.20 | 24019 |
| 2023-12-12 | 11.17 | $10.91 | 26213 |
| 2023-12-11 | 11.20 | $11.16 | 23548 |
| 2023-12-08 | 11.16 | $11.27 | 22107 |
| 2023-12-07 | 11.06 | $11.26 | 96400 |
| 2023-12-06 | 10.94 | $11.00 | 61200 |
| 2023-12-05 | 10.88 | $10.95 | 18413 |
| 2023-12-04 | 10.81 | $10.99 | 26500 |
| 2023-12-01 | 10.72 | $10.94 | 19741 |
| 2023-11-30 | 10.62 | $10.70 | 59800 |
| 2023-11-29 | 10.57 | $10.78 | 10200 |
| 2023-11-28 | 10.49 | $10.71 | 26700 |
| 2023-11-27 | 10.41 | $10.68 | 28000 |
| 2023-11-24 | 10.32 | $10.46 | 36425 |
| 2023-11-22 | 10.28 | $10.30 | 17200 |
| 2023-11-21 | 10.29 | $10.29 | 67240 |
| 2023-11-20 | 10.31 | $10.38 | 25200 |
| 2023-11-17 | 10.30 | $10.41 | 31326 |
| 2023-11-16 | 10.27 | $10.27 | 28944 |
| 2023-11-15 | 10.29 | $10.34 | 17200 |
| 2023-11-14 | 10.30 | $10.59 | 85043 |
| 2023-11-13 | 10.23 | $10.46 | 69524 |
| 2023-11-10 | 10.18 | $10.30 | 58400 |
| 2023-11-09 | 10.19 | $10.25 | 94600 |
| 2023-11-08 | 10.20 | $10.25 | 42500 |
| 2023-11-07 | 10.23 | $10.32 | 51100 |
| 2023-11-06 | 10.25 | $10.52 | 29902 |
| 2023-11-03 | 10.20 | $10.49 | 43100 |
| 2023-11-02 | 10.16 | $10.34 | 23422 |
| 2023-11-01 | 10.17 | $10.31 | 244300 |
| 2023-10-31 | 10.18 | $10.21 | 50000 |
| 2023-10-30 | 10.24 | $10.37 | 26200 |
| 2023-10-27 | 10.26 | $10.30 | 29825 |
| 2023-10-26 | 10.32 | $10.31 | 33344 |
| 2023-10-25 | 10.39 | $10.35 | 37500 |
| 2023-10-24 | 10.46 | $10.16 | 47300 |
| 2023-10-23 | 10.62 | $10.34 | 40500 |
| 2023-10-20 | 10.75 | $10.45 | 32413 |
| 2023-10-19 | 10.89 | $10.48 | 11146 |
| 2023-10-18 | 11.04 | $10.87 | 33726 |
| 2023-10-17 | 11.10 | $11.02 | 21500 |
| 2023-10-16 | 11.13 | $11.10 | 47400 |
| 2023-10-13 | 11.13 | $11.11 | 19445 |
| 2023-10-12 | 11.14 | $11.03 | 29900 |
| 2023-10-11 | 11.17 | $11.10 | 18512 |
| 2023-10-10 | 11.18 | $11.11 | 37900 |
| 2023-10-09 | 11.19 | $11.29 | 29611 |
| 2023-10-06 | 11.15 | $10.99 | 53848 |
| 2023-10-05 | 11.19 | $10.88 | 16500 |
| 2023-10-04 | 11.27 | $10.88 | 39400 |
| 2023-10-03 | 11.36 | $10.89 | 39040 |
| 2023-10-02 | 11.47 | $11.24 | 35200 |
| 2023-09-29 | 11.49 | $11.35 | 20740 |
| 2023-09-28 | 11.48 | $11.23 | 31626 |
| 2023-09-27 | 11.49 | $11.32 | 32016 |
| 2023-09-26 | 11.47 | $11.32 | 16824 |
| 2023-09-25 | 11.45 | $11.39 | 25100 |
| 2023-09-22 | 11.39 | $11.46 | 8600 |
| 2023-09-21 | 11.29 | $11.49 | 17100 |
| 2023-09-20 | 11.16 | $11.43 | 29600 |
| 2023-09-19 | 11.01 | $11.30 | 27815 |
| 2023-09-18 | 10.86 | $11.17 | 20313 |
| 2023-09-15 | 10.72 | $11.02 | 25612 |
| 2023-09-14 | 10.60 | $10.72 | 32500 |
| 2023-09-13 | 10.54 | $10.59 | 6739 |
| 2023-09-12 | 10.51 | $10.56 | 21639 |
| 2023-09-11 | 10.49 | $10.41 | 29200 |
| 2023-09-08 | 10.50 | $10.44 | 20732 |
| 2023-09-07 | 10.51 | $10.41 | 44803 |
| 2023-09-06 | 10.53 | $10.48 | 22700 |
| 2023-09-05 | 10.53 | $10.60 | 24311 |
| 2023-09-01 | 10.49 | $10.72 | 14300 |
| 2023-08-31 | 10.40 | $10.67 | 18900 |
| 2023-08-30 | 10.31 | $10.63 | 16800 |
| 2023-08-29 | 10.21 | $10.47 | 39500 |
| 2023-08-28 | 10.15 | $10.21 | 35747 |
| 2023-08-25 | 10.15 | $10.20 | 26332 |
| 2023-08-24 | 10.16 | $10.11 | 36800 |
| 2023-08-23 | 10.20 | $10.24 | 42530 |
| 2023-08-22 | 10.21 | $10.07 | 61800 |
| 2023-08-21 | 10.28 | $10.20 | 54200 |
| 2023-08-18 | 10.32 | $10.27 | 129013 |
| 2023-08-17 | 10.35 | $10.25 | 45833 |
| 2023-08-16 | 10.40 | $10.23 | 50348 |
| 2023-08-15 | 10.46 | $10.36 | 64900 |
| 2023-08-14 | 10.49 | $10.44 | 72329 |
| 2023-08-11 | 10.51 | $10.47 | 18600 |
| 2023-08-10 | 10.52 | $10.53 | 23210 |
| 2023-08-09 | 10.51 | $10.43 | 42200 |
| 2023-08-08 | 10.53 | $10.35 | 74500 |
| 2023-08-07 | 10.58 | $10.41 | 41500 |
| 2023-08-04 | 10.62 | $10.39 | 47400 |
| 2023-08-03 | 10.68 | $10.41 | 62700 |
| 2023-08-02 | 10.74 | $10.44 | 44300 |
| 2023-08-01 | 10.81 | $10.49 | 28404 |
| 2023-07-31 | 10.87 | $10.67 | 14215 |
| 2023-07-28 | 10.88 | $10.64 | 35746 |
| 2023-07-27 | 10.90 | $10.71 | 24502 |
| 2023-07-26 | 10.90 | $10.80 | 11641 |
| 2023-07-25 | 10.87 | $10.90 | 25500 |
| 2023-07-24 | 10.80 | $11.03 | 14315 |
| 2023-07-21 | 10.66 | $10.95 | 13809 |
| 2023-07-20 | 10.52 | $10.89 | 18100 |
| 2023-07-19 | 10.37 | $10.24 | 54816 |
| 2023-07-18 | 10.38 | $10.27 | 30600 |
| 2023-07-17 | 10.39 | $10.38 | 65717 |
| 2023-07-14 | 10.36 | $10.44 | 48047 |
| 2023-07-13 | 10.31 | $10.60 | 29541 |
| 2023-07-12 | 10.20 | $10.53 | 30900 |
| 2023-07-11 | 10.08 | $10.13 | 64600 |
| 2023-07-10 | 10.07 | $10.13 | 57900 |
| 2023-07-07 | 10.05 | $10.09 | 52600 |
| 2023-07-06 | 10.05 | $10.06 | 50029 |
| 2023-07-05 | 10.06 | $10.06 | 43607 |
| 2023-07-03 | 10.07 | $10.12 | 17923 |
| 2023-06-30 | 10.06 | $10.09 | 56326 |
| 2023-06-29 | 10.07 | $10.06 | 28400 |
| 2023-06-28 | 10.09 | $10.17 | 30444 |
| 2023-06-27 | 10.08 | $10.11 | 115407 |
| 2023-06-26 | 10.09 | $10.12 | 56703 |
| 2023-06-23 | 10.10 | $10.02 | 172700 |
| 2023-06-22 | 10.15 | $10.22 | 57400 |
| 2023-06-21 | 10.15 | $10.32 | 68300 |
| 2023-06-20 | 10.12 | $10.41 | 32148 |
| 2023-06-16 | 10.06 | $10.52 | 51700 |
| 2023-06-15 | 9.96 | $10.55 | 57032 |
| 2023-06-14 | 9.84 | $10.23 | 29717 |
| 2023-06-13 | 9.79 | $10.12 | 81900 |
| 2023-06-12 | 9.77 | $10.04 | 48141 |
| 2023-06-09 | 9.78 | $10.13 | 67100 |
| 2023-06-08 | 9.78 | $10.08 | 43916 |
| 2023-06-07 | 9.80 | $9.98 | 153549 |
| 2023-06-06 | 9.87 | $9.93 | 126300 |
| 2023-06-05 | 9.97 | $10.26 | 127316 |
| 2023-06-02 | 10.00 | $10.23 | 35047 |
| 2023-06-01 | 10.06 | $10.25 | 60200 |
| 2023-05-31 | 10.14 | $10.23 | 139800 |
| 2023-05-30 | 10.25 | $10.12 | 70500 |
| 2023-05-26 | 10.42 | $10.34 | 44200 |
| 2023-05-25 | 10.57 | $10.46 | 52726 |
| 2023-05-24 | 10.73 | $10.70 | 26118 |
| 2023-05-23 | 10.85 | $10.67 | 30900 |
| 2023-05-22 | 11.02 | $10.80 | 36430 |
| 2023-05-19 | 11.19 | $10.84 | 24434 |
| 2023-05-18 | 11.38 | $11.21 | 24700 |
| 2023-05-17 | 11.51 | $11.31 | 14637 |
| 2023-05-16 | 11.64 | $11.34 | 26009 |
| 2023-05-15 | 11.79 | $11.54 | 28100 |
| 2023-05-12 | 11.91 | $11.49 | 21600 |
| 2023-05-11 | 12.07 | $11.55 | 15300 |
| 2023-05-10 | 12.25 | $12.32 | 18400 |
| 2023-05-09 | 12.23 | $12.21 | 20300 |
| 2023-05-08 | 12.23 | $12.28 | 35111 |
| 2023-05-05 | 12.21 | $12.08 | 28100 |
| 2023-05-04 | 12.25 | $12.00 | 21100 |
| 2023-05-03 | 12.32 | $12.10 | 13601 |
| 2023-05-02 | 12.38 | $12.10 | 7115 |
| 2023-05-01 | 12.44 | $12.32 | 80000 |
| 2023-04-28 | 12.45 | $12.43 | 30221 |
| 2023-04-27 | 12.42 | $12.63 | 53000 |
| 2023-04-26 | 12.32 | $12.44 | 24044 |
| 2023-04-25 | 12.25 | $12.10 | 10300 |
| 2023-04-24 | 12.27 | $12.24 | 23937 |
| 2023-04-21 | 12.25 | $12.04 | 22800 |
| 2023-04-20 | 12.29 | $12.19 | 12506 |
| 2023-04-19 | 12.28 | $12.26 | 46236 |
| 2023-04-18 | 12.24 | $12.31 | 15600 |
| 2023-04-17 | 12.18 | $12.20 | 19435 |
| 2023-04-14 | 12.14 | $12.23 | 21235 |
| 2023-04-13 | 12.07 | $12.40 | 28300 |
| 2023-04-12 | 11.93 | $12.19 | 85300 |
| 2023-04-11 | 11.83 | $11.92 | 73600 |
| 2023-04-10 | 11.79 | $11.70 | 16200 |
| 2023-04-06 | 11.80 | $11.79 | 10600 |
| 2023-04-05 | 11.79 | $11.72 | 18000 |
| 2023-04-04 | 11.80 | $11.83 | 24000 |
| 2023-04-03 | 11.77 | $11.75 | 32210 |
| 2023-03-31 | 11.76 | $11.77 | 37400 |
| 2023-03-30 | 11.74 | $11.83 | 17800 |
| 2023-03-29 | 11.70 | $11.79 | 133645 |
| 2023-03-28 | 11.65 | $11.71 | 22231 |
| 2023-03-27 | 11.62 | $11.75 | 36625 |
| 2023-03-24 | 11.57 | $11.59 | 21701 |
| 2023-03-23 | 11.56 | $11.80 | 27800 |
| 2023-03-22 | 11.47 | $11.65 | 51900 |
| 2023-03-21 | 11.41 | $11.62 | 27223 |
| 2023-03-20 | 11.35 | $11.55 | 37616 |
| 2023-03-17 | 11.30 | $11.30 | 103619 |
| 2023-03-16 | 11.31 | $11.29 | 190800 |
| 2023-03-15 | 11.34 | $11.15 | 39500 |
| 2023-03-14 | 11.40 | $11.32 | 57500 |
| 2023-03-13 | 11.43 | $11.30 | 41700 |
| 2023-03-10 | 11.48 | $11.33 | 32300 |
| 2023-03-09 | 11.52 | $11.37 | 15200 |
| 2023-03-08 | 11.55 | $11.30 | 35501 |
| 2023-03-07 | 11.61 | $11.38 | 94239 |
| 2023-03-06 | 11.65 | $11.81 | 13300 |
| 2023-03-03 | 11.57 | $11.67 | 62500 |
| 2023-03-02 | 11.50 | $11.46 | 30800 |
| 2023-03-01 | 11.49 | $11.37 | 43126 |
| 2023-02-28 | 11.50 | $11.26 | 95438 |
| 2023-02-27 | 11.54 | $11.49 | 38113 |
| 2023-02-24 | 11.51 | $11.31 | 81800 |
| 2023-02-23 | 11.53 | $11.40 | 21513 |
| 2023-02-22 | 11.52 | $11.34 | 33417 |
| 2023-02-21 | 11.52 | $11.30 | 67729 |
| 2023-02-17 | 11.53 | $11.44 | 29500 |
| 2023-02-16 | 11.49 | $11.37 | 13300 |
| 2023-02-15 | 11.46 | $11.38 | 15800 |
| 2023-02-14 | 11.41 | $11.39 | 22000 |
| 2023-02-13 | 11.35 | $11.26 | 146605 |
| 2023-02-10 | 11.30 | $11.52 | 53212 |
| 2023-02-09 | 11.16 | $11.20 | 40807 |
| 2023-02-08 | 11.08 | $11.02 | 54442 |
| 2023-02-07 | 11.03 | $10.99 | 67318 |
| 2023-02-06 | 10.97 | $10.75 | 62525 |
| 2023-02-03 | 10.98 | $11.08 | 43900 |
| 2023-02-02 | 10.87 | $11.08 | 28900 |
| 2023-02-01 | 10.74 | $10.61 | 52500 |
| 2023-01-31 | 10.72 | $10.47 | 55100 |
| 2023-01-30 | 10.74 | $10.45 | 47100 |
| 2023-01-27 | 10.76 | $10.63 | 74900 |
| 2023-01-26 | 10.73 | $10.49 | 60826 |
| 2023-01-25 | 10.72 | $10.44 | 54636 |
| 2023-01-24 | 10.72 | $10.52 | 88825 |
| 2023-01-23 | 10.69 | $10.60 | 43200 |
| 2023-01-20 | 10.62 | $10.57 | 57800 |
| 2023-01-19 | 10.54 | $10.57 | 360012 |
| 2023-01-18 | 10.44 | $10.31 | 290739 |
| 2023-01-17 | 10.38 | $10.58 | 101100 |
| 2023-01-13 | 10.23 | $10.44 | 75601 |
| 2023-01-12 | 10.07 | $10.51 | 90100 |
| 2023-01-11 | 9.86 | $10.22 | 88800 |
| 2023-01-10 | 9.69 | $9.96 | 64700 |
| 2023-01-09 | 9.56 | $9.92 | 59100 |
| 2023-01-06 | 9.42 | $9.77 | 149400 |
| 2023-01-05 | 9.28 | $9.53 | 72700 |
| 2023-01-04 | 9.20 | $9.42 | 157100 |
| 2023-01-03 | 9.13 | $9.39 | 61000 |
| 2022-12-30 | 9.06 | $9.29 | 78247 |
| 2022-12-29 | 9.00 | $9.24 | 72700 |
| 2022-12-28 | 8.95 | $9.06 | 361232 |
| 2022-12-27 | 8.95 | $9.13 | 81543 |
| 2022-12-23 | 8.93 | $9.03 | 74500 |
| 2022-12-22 | 8.94 | $9.00 | 113427 |
| 2022-12-21 | 8.96 | $9.04 | 158249 |
| 2022-12-20 | 8.98 | $8.78 | 358042 |
| 2022-12-19 | 9.08 | $8.98 | 326300 |
| 2022-12-16 | 9.15 | $8.91 | 128046 |
| 2022-12-15 | 9.26 | $9.10 | 73632 |
| 2022-12-14 | 9.33 | $9.26 | 175200 |
| 2022-12-13 | 9.37 | $9.40 | 89700 |
| 2022-12-12 | 9.38 | $9.10 | 148226 |
| 2022-12-09 | 9.48 | $9.26 | 51002 |
| 2022-12-08 | 9.55 | $9.27 | 87211 |
| 2022-12-07 | 9.63 | $9.18 | 110612 |
| 2022-12-06 | 9.76 | $9.33 | 307500 |
| 2022-12-05 | 9.87 | $9.50 | 88749 |
| 2022-12-02 | 9.95 | $9.68 | 55403 |
| 2022-12-01 | 9.98 | $9.80 | 87900 |
| 2022-11-30 | 9.97 | $9.71 | 114811 |
| 2022-11-29 | 9.99 | $9.74 | 134648 |
| 2022-11-28 | 10.00 | $9.82 | 211000 |
| 2022-11-25 | 9.98 | $10.13 | 16443 |
| 2022-11-23 | 9.86 | $9.87 | 95942 |
| 2022-11-22 | 9.79 | $9.73 | 106900 |
| 2022-11-21 | 9.73 | $9.55 | 331300 |
| 2022-11-18 | 9.73 | $9.58 | 108900 |
| 2022-11-17 | 9.70 | $9.57 | 111101 |
| 2022-11-16 | 9.67 | $9.67 | 97426 |
| 2022-11-15 | 9.60 | $9.69 | 154200 |
| 2022-11-14 | 9.50 | $9.72 | 114907 |
| 2022-11-11 | 9.37 | $9.67 | 38329 |
| 2022-11-10 | 9.23 | $9.61 | 106823 |
| 2022-11-09 | 9.07 | $9.14 | 95913 |
| 2022-11-08 | 9.02 | $9.14 | 489400 |
| 2022-11-07 | 8.96 | $9.15 | 231800 |
| 2022-11-04 | 8.89 | $9.06 | 108100 |
| 2022-11-03 | 8.83 | $8.86 | 142601 |
| 2022-11-02 | 8.83 | $8.95 | 207617 |
| 2022-11-01 | 8.80 | $9.07 | 676500 |
| 2022-10-31 | 8.72 | $9.03 | 180800 |
| 2022-10-28 | 8.65 | $9.01 | 80700 |
| 2022-10-27 | 8.57 | $8.63 | 208100 |
| 2022-10-26 | 8.60 | $8.75 | 83500 |
| 2022-10-25 | 8.60 | $8.69 | 351925 |
| 2022-10-24 | 8.62 | $8.59 | 264520 |
| 2022-10-21 | 8.69 | $8.82 | 155400 |
| 2022-10-20 | 8.71 | $8.74 | 1.4M |
| 2022-10-19 | 8.76 | $8.69 | 4.5M |
| 2022-10-18 | 8.85 | $8.99 | 1.2M |
| 2022-10-17 | 8.86 | $9.07 | 631444 |
| 2022-10-14 | 8.86 | $8.93 | 188606 |
| 2022-10-13 | 8.91 | $9.04 | 369008 |
| 2022-10-12 | 8.94 | $8.95 | 410440 |
| 2022-10-11 | 9.02 | $9.11 | 542607 |
| 2022-10-10 | 9.07 | $9.14 | 297414 |
| 2022-10-07 | 9.13 | $9.00 | 217429 |
| 2022-10-06 | 9.25 | $8.89 | 244100 |
| 2022-10-05 | 9.44 | $9.61 | 189500 |
| 2022-10-04 | 9.45 | $9.78 | 599605 |
| 2022-10-03 | 9.41 | $9.54 | 199846 |
| 2022-09-30 | 9.45 | $9.19 | 235700 |
| 2022-09-29 | 9.62 | $9.54 | 421400 |
| 2022-09-28 | 9.71 | $9.89 | 147000 |
| 2022-09-27 | 9.73 | $9.90 | 731214 |
| 2022-09-26 | 9.75 | $9.59 | 385547 |
| 2022-09-23 | 9.88 | $9.86 | 134900 |
| 2022-09-22 | 9.96 | $10.10 | 218500 |
| 2022-09-21 | 10.00 | $10.08 | 120148 |
| 2022-09-20 | 10.05 | $10.02 | 466443 |
| 2022-09-19 | 10.13 | $9.99 | 383729 |
| 2022-09-16 | 10.26 | $10.09 | 271304 |
| 2022-09-15 | 10.38 | $10.37 | 306000 |
| 2022-09-14 | 10.45 | $10.47 | 138600 |
| 2022-09-13 | 10.50 | $10.47 | 447100 |
| 2022-09-12 | 10.58 | $10.86 | 266237 |
| 2022-09-09 | 10.55 | $10.70 | 219032 |
| 2022-09-08 | 10.58 | $10.48 | 324149 |
| 2022-09-07 | 10.68 | $10.67 | 260800 |
| 2022-09-06 | 10.76 | $10.59 | 592531 |
| 2022-09-02 | 10.88 | $10.71 | 114900 |
| 2022-09-01 | 11.00 | $10.80 | 180812 |
| 2022-08-31 | 11.12 | $10.92 | 164800 |
| 2022-08-30 | 11.23 | $11.16 | 225707 |
| 2022-08-29 | 11.29 | $11.15 | 234909 |
| 2022-08-26 | 11.38 | $11.15 | 148238 |
| 2022-08-25 | 11.49 | $11.53 | 68615 |
| 2022-08-24 | 11.50 | $11.50 | 174600 |
| 2022-08-23 | 11.53 | $11.57 | 208242 |
| 2022-08-22 | 11.55 | $11.55 | 239814 |
| 2022-08-19 | 11.58 | $11.63 | 118820 |
| 2022-08-18 | 11.60 | $11.63 | 171111 |
| 2022-08-17 | 11.62 | $11.77 | 70700 |
| 2022-08-16 | 11.61 | $11.73 | 145700 |
| 2022-08-15 | 11.61 | $11.66 | 133400 |
| 2022-08-12 | 11.64 | $11.88 | 133336 |
| 2022-08-11 | 11.60 | $11.82 | 190000 |
| 2022-08-10 | 11.59 | $11.97 | 634903 |
| 2022-08-09 | 11.53 | $11.73 | 1.1M |
| 2022-08-08 | 11.54 | $11.69 | 318549 |
| 2022-08-05 | 11.57 | $11.66 | 592900 |
| 2022-08-04 | 11.62 | $11.72 | 41800 |
| 2022-08-03 | 11.68 | $11.75 | 993900 |
| 2022-08-02 | 11.74 | $11.82 | 422700 |
| 2022-08-01 | 11.80 | $12.05 | 217100 |
| 2022-07-29 | 11.80 | $12.08 | 80524 |
| 2022-07-28 | 11.81 | $11.84 | 240947 |
| 2022-07-27 | 11.90 | $12.01 | 167500 |
| 2022-07-26 | 11.96 | $11.74 | 170143 |
| 2022-07-25 | 12.13 | $11.76 | 164403 |
| 2022-07-22 | 12.34 | $11.64 | 601300 |
| 2022-07-21 | 12.63 | $11.93 | 197725 |
| 2022-07-20 | 12.90 | $12.39 | 138908 |
| 2022-07-19 | 13.08 | $12.72 | 80223 |
| 2022-07-18 | 13.21 | $13.16 | 167300 |
| 2022-07-15 | 13.22 | $13.04 | 342345 |
| 2022-07-14 | 13.27 | $13.12 | 113200 |
| 2022-07-13 | 13.30 | $13.30 | 49400 |
| 2022-07-12 | 13.29 | $13.15 | 97100 |
| 2022-07-11 | 13.32 | $13.08 | 133200 |
| 2022-07-08 | 13.37 | $13.29 | 93400 |
| 2022-07-07 | 13.38 | $13.37 | 100943 |
| 2022-07-06 | 13.35 | $13.20 | 196000 |
| 2022-07-05 | 13.38 | $13.34 | 171000 |
| 2022-07-01 | 13.36 | $13.49 | 139100 |
| 2022-06-30 | 13.29 | $13.32 | 88200 |
| 2022-06-29 | 13.26 | $13.52 | 97100 |
| 2022-06-28 | 13.17 | $13.49 | 234322 |
| 2022-06-27 | 13.05 | $13.40 | 198700 |
| 2022-06-24 | 12.95 | $13.30 | 142723 |
| 2022-06-23 | 12.85 | $12.92 | 119700 |
| 2022-06-22 | 12.86 | $13.01 | 154209 |
| 2022-06-21 | 12.84 | $12.99 | 289509 |
| 2022-06-17 | 12.83 | $12.77 | 116000 |
| 2022-06-16 | 12.89 | $12.71 | 263400 |
| 2022-06-15 | 12.98 | $12.81 | 123600 |
| 2022-06-14 | 13.07 | $12.67 | 405100 |
| 2022-06-13 | 13.22 | $12.80 | 253237 |
| 2022-06-10 | 13.37 | $12.99 | 171139 |
| 2022-06-09 | 13.48 | $13.31 | 130000 |
| 2022-06-08 | 13.53 | $13.36 | 66600 |
| 2022-06-07 | 13.56 | $13.55 | 134300 |
| 2022-06-06 | 13.55 | $13.57 | 110509 |
| 2022-06-03 | 13.52 | $13.51 | 176109 |
| 2022-06-02 | 13.51 | $13.81 | 203700 |
| 2022-06-01 | 13.40 | $13.58 | 113400 |
| 2022-05-31 | 13.35 | $13.78 | 198336 |
| 2022-05-27 | 13.21 | $13.72 | 155800 |
| 2022-05-26 | 13.07 | $13.59 | 169746 |
| 2022-05-25 | 12.95 | $13.47 | 88842 |
| 2022-05-24 | 12.84 | $13.51 | 99248 |
| 2022-05-23 | 12.71 | $13.22 | 122344 |
| 2022-05-20 | 12.64 | $12.99 | 151500 |
| 2022-05-19 | 12.64 | $12.90 | 172308 |
| 2022-05-18 | 12.67 | $12.66 | 96348 |
| 2022-05-17 | 12.80 | $13.09 | 139111 |
| 2022-05-16 | 12.83 | $12.95 | 175400 |
| 2022-05-13 | 12.92 | $12.89 | 171900 |
| 2022-05-12 | 13.06 | $12.62 | 154100 |
| 2022-05-11 | 13.33 | $13.06 | 122700 |
| 2022-05-10 | 13.52 | $13.13 | 197800 |
| 2022-05-09 | 13.73 | $13.15 | 179000 |
| 2022-05-06 | 14.00 | $13.73 | 151328 |
| 2022-05-05 | 14.14 | $14.07 | 98600 |
| 2022-05-04 | 14.21 | $14.53 | 153100 |
| 2022-05-03 | 14.15 | $13.93 | 167642 |
| 2022-05-02 | 14.27 | $14.12 | 199100 |
| 2022-04-29 | 14.37 | $14.11 | 97521 |
| 2022-04-28 | 14.49 | $14.29 | 145637 |
| 2022-04-27 | 14.58 | $14.30 | 80648 |
| 2022-04-26 | 14.69 | $14.37 | 242144 |
| 2022-04-25 | 14.81 | $14.43 | 112900 |
| 2022-04-22 | 14.93 | $14.60 | 59400 |
| 2022-04-21 | 15.02 | $14.81 | 101200 |
| 2022-04-20 | 15.06 | $14.99 | 112942 |
| 2022-04-19 | 15.06 | $14.96 | 205802 |
| 2022-04-18 | 15.06 | $14.98 | 152312 |
| 2022-04-14 | 15.06 | $15.25 | 97400 |
| 2022-04-13 | 14.97 | $15.15 | 71300 |
| 2022-04-12 | 14.88 | $14.91 | 122516 |
| 2022-04-11 | 14.86 | $14.83 | 141130 |
| 2022-04-08 | 14.86 | $15.08 | 159800 |
| 2022-04-07 | 14.77 | $14.80 | 116200 |
| 2022-04-06 | 14.76 | $14.69 | 71605 |
| 2022-04-05 | 14.78 | $14.63 | 68039 |
| 2022-04-04 | 14.82 | $14.78 | 170900 |
| 2022-04-01 | 14.82 | $14.69 | 48500 |
| 2022-03-31 | 14.85 | $14.54 | 145000 |
| 2022-03-30 | 14.94 | $14.94 | 104200 |
| 2022-03-29 | 14.92 | $15.00 | 78100 |
| 2022-03-28 | 14.87 | $14.92 | 84500 |
| 2022-03-25 | 14.84 | $14.94 | 120404 |
| 2022-03-24 | 14.80 | $15.24 | 163500 |
| 2022-03-23 | 14.65 | $14.69 | 103243 |
| 2022-03-22 | 14.65 | $14.77 | 118500 |
| 2022-03-21 | 14.62 | $14.84 | 115900 |
| 2022-03-18 | 14.57 | $14.92 | 72000 |
| 2022-03-17 | 14.48 | $15.07 | 99200 |
| 2022-03-16 | 14.33 | $14.90 | 121700 |
| 2022-03-15 | 14.21 | $14.56 | 271300 |
| 2022-03-14 | 14.17 | $14.45 | 135700 |
| 2022-03-11 | 14.17 | $14.36 | 138400 |
| 2022-03-10 | 14.20 | $14.57 | 108900 |
| 2022-03-09 | 14.18 | $14.50 | 156600 |
| 2022-03-08 | 14.18 | $14.27 | 203213 |
| 2022-03-07 | 14.27 | $14.00 | 137600 |
| 2022-03-04 | 14.47 | $14.41 | 157943 |
| 2022-03-03 | 14.59 | $14.70 | 97100 |
| 2022-03-02 | 14.65 | $14.93 | 127200 |
| 2022-03-01 | 14.66 | $14.66 | 101123 |
| 2022-02-28 | 14.76 | $14.83 | 149000 |
| 2022-02-25 | 14.84 | $14.83 | 159700 |
| 2022-02-24 | 14.95 | $14.41 | 149400 |
| 2022-02-23 | 15.21 | $15.13 | 76800 |
| 2022-02-22 | 15.31 | $15.13 | 47345 |
| 2022-02-18 | 15.44 | $15.28 | 40612 |
| 2022-02-17 | 15.55 | $15.38 | 68328 |
| 2022-02-16 | 15.65 | $15.71 | 278600 |
| 2022-02-15 | 15.68 | $15.59 | 37600 |
| 2022-02-14 | 15.75 | $15.50 | 61600 |
| 2022-02-11 | 15.87 | $15.72 | 43320 |
| 2022-02-10 | 15.95 | $15.84 | 69437 |
| 2022-02-09 | 16.01 | $15.92 | 42200 |
| 2022-02-08 | 16.05 | $15.79 | 115600 |
| 2022-02-07 | 16.15 | $15.92 | 97523 |
| 2022-02-04 | 16.23 | $15.78 | 86300 |
| 2022-02-03 | 16.37 | $15.99 | 103700 |
| 2022-02-02 | 16.46 | $15.76 | 117733 |
| 2022-02-01 | 16.65 | $16.61 | 44500 |
| 2022-01-31 | 16.61 | $16.57 | 94515 |
| 2022-01-28 | 16.57 | $16.50 | 104618 |
| 2022-01-27 | 16.53 | $16.50 | 105300 |
| 2022-01-26 | 16.48 | $16.47 | 158600 |
| 2022-01-25 | 16.43 | $16.37 | 133300 |
| 2022-01-24 | 16.39 | $15.94 | 207900 |
| 2022-01-21 | 16.48 | $16.18 | 117327 |
| 2022-01-20 | 16.50 | $16.32 | 107400 |
| 2022-01-19 | 16.48 | $16.44 | 37900 |
| 2022-01-18 | 16.41 | $16.36 | 224905 |
| 2022-01-14 | 16.35 | $16.28 | 106500 |
| 2022-01-13 | 16.29 | $16.28 | 126336 |
| 2022-01-12 | 16.21 | $16.34 | 57700 |
| 2022-01-11 | 16.09 | $16.14 | 104300 |
| 2022-01-10 | 16.01 | $15.98 | 544500 |
| 2022-01-07 | 15.95 | $15.81 | 153436 |
| 2022-01-06 | 15.93 | $15.76 | 105817 |
| 2022-01-05 | 15.91 | $15.88 | 79300 |
| 2022-01-04 | 15.85 | $15.86 | 134100 |
| 2022-01-03 | 15.78 | $15.76 | 205842 |
| 2021-12-31 | 15.72 | $15.68 | 75800 |
| 2021-12-30 | 15.67 | $15.68 | 137922 |
| 2021-12-29 | 15.60 | $15.75 | 91600 |
| 2021-12-28 | 15.50 | $15.73 | 90600 |
| 2021-12-27 | 15.38 | $15.59 | 145208 |
| 2021-12-23 | 15.27 | $15.67 | 182300 |
| 2021-12-22 | 15.12 | $15.40 | 172500 |
| 2021-12-21 | 15.01 | $15.38 | 181700 |
| 2021-12-20 | 14.89 | $15.13 | 232934 |
| 2021-12-17 | 14.83 | $15.24 | 270700 |
| 2021-12-16 | 14.72 | $14.89 | 178300 |
| 2021-12-15 | 14.70 | $14.87 | 195144 |
| 2021-12-14 | 14.69 | $14.72 | 265400 |
| 2021-12-13 | 14.72 | $14.81 | 276600 |
| 2021-12-10 | 14.74 | $14.90 | 175800 |
| 2021-12-09 | 14.74 | $14.81 | 616200 |
| 2021-12-08 | 14.77 | $15.16 | 234323 |
| 2021-12-07 | 14.71 | $14.89 | 275115 |
| 2021-12-06 | 14.72 | $14.91 | 201600 |
| 2021-12-03 | 14.73 | $14.52 | 141700 |
| 2021-12-02 | 14.87 | $14.82 | 142508 |
| 2021-12-01 | 14.96 | $14.63 | 149312 |
| 2021-11-30 | 15.13 | $14.67 | 240045 |
| 2021-11-29 | 15.33 | $15.20 | 154741 |
| 2021-11-26 | 15.41 | $15.05 | 74900 |
| 2021-11-24 | 15.56 | $15.63 | 41545 |
| 2021-11-23 | 15.57 | $15.81 | 84413 |
| 2021-11-22 | 15.51 | $15.73 | 186834 |
| 2021-11-19 | 15.48 | $15.57 | 72249 |
| 2021-11-18 | 15.49 | $15.43 | 85500 |
| 2021-11-17 | 15.56 | $15.61 | 60900 |
| 2021-11-16 | 15.58 | $15.54 | 135200 |
| 2021-11-15 | 15.64 | $15.56 | 203100 |
| 2021-11-12 | 15.70 | $15.77 | 44400 |
| 2021-11-11 | 15.72 | $15.83 | 69400 |
| 2021-11-10 | 15.73 | $15.89 | 107100 |
| 2021-11-09 | 15.72 | $15.89 | 81500 |
| 2021-11-08 | 15.72 | $15.86 | 68538 |
| 2021-11-05 | 15.72 | $15.93 | 69423 |
| 2021-11-04 | 15.72 | $15.65 | 73833 |
| 2021-11-03 | 15.80 | $15.70 | 83100 |
| 2021-11-02 | 15.90 | $15.52 | 119700 |
| 2021-11-01 | 16.07 | $15.97 | 73806 |
| 2021-10-29 | 16.15 | $15.90 | 109837 |
| 2021-10-28 | 16.26 | $16.26 | 63318 |
| 2021-10-27 | 16.29 | $16.28 | 28500 |
| 2021-10-26 | 16.33 | $16.35 | 80318 |
| 2021-10-25 | 16.35 | $16.40 | 67200 |
| 2021-10-22 | 16.37 | $16.58 | 29300 |
| 2021-10-21 | 16.33 | $16.39 | 72220 |
| 2021-10-20 | 16.35 | $16.49 | 84100 |
| 2021-10-19 | 16.34 | $16.56 | 64022 |
| 2021-10-18 | 16.32 | $16.44 | 94317 |
| 2021-10-15 | 16.33 | $16.55 | 54028 |
| 2021-10-14 | 16.32 | $16.58 | 67802 |
| 2021-10-13 | 16.30 | $16.49 | 25939 |
| 2021-10-12 | 16.30 | $16.20 | 54800 |
| 2021-10-11 | 16.41 | $16.13 | 66800 |
| 2021-10-08 | 16.56 | $16.22 | 50230 |
| 2021-10-07 | 16.72 | $16.32 | 201929 |
| 2021-10-06 | 16.89 | $16.88 | 36600 |
| 2021-10-05 | 16.93 | $17.00 | 46114 |
| 2021-10-04 | 16.93 | $17.16 | 39600 |
| 2021-10-01 | 16.89 | $17.22 | 40100 |
| 2021-09-30 | 16.82 | $16.84 | 49710 |
| 2021-09-29 | 16.86 | $16.76 | 25719 |
| 2021-09-28 | 16.94 | $16.84 | 34209 |
| 2021-09-27 | 17.01 | $17.15 | 41200 |
| 2021-09-24 | 17.00 | $17.31 | 27100 |
| 2021-09-23 | 16.94 | $17.45 | 51400 |
| 2021-09-22 | 16.84 | $16.92 | 34700 |
| 2021-09-21 | 16.87 | $16.85 | 61200 |
| 2021-09-20 | 16.95 | $16.71 | 75300 |
| 2021-09-17 | 17.09 | $16.90 | 60000 |
| 2021-09-16 | 17.20 | $17.15 | 24600 |
| 2021-09-15 | 17.26 | $17.31 | 252337 |
| 2021-09-14 | 17.28 | $17.04 | 54000 |
| 2021-09-13 | 17.40 | $17.22 | 55500 |
| 2021-09-10 | 17.49 | $17.30 | 27600 |
| 2021-09-09 | 17.58 | $17.37 | 27600 |
| 2021-09-08 | 17.66 | $17.45 | 32700 |
| 2021-09-07 | 17.73 | $17.54 | 16100 |
| 2021-09-03 | 17.79 | $17.70 | 15432 |
| 2021-09-02 | 17.82 | $17.85 | 29109 |
| 2021-09-01 | 17.80 | $17.62 | 18414 |
| 2021-08-31 | 17.85 | $17.57 | 22600 |
| 2021-08-30 | 17.92 | $18.06 | 13500 |
| 2021-08-27 | 17.85 | $17.88 | 15200 |
| 2021-08-26 | 17.82 | $17.59 | 12734 |
| 2021-08-25 | 17.88 | $17.82 | 13109 |
| 2021-08-24 | 17.87 | $17.86 | 16542 |
| 2021-08-23 | 17.85 | $17.80 | 70730 |
| 2021-08-20 | 17.83 | $17.65 | 30400 |
| 2021-08-19 | 17.86 | $17.52 | 25300 |
| 2021-08-18 | 17.94 | $17.98 | 37408 |
| 2021-08-17 | 17.88 | $17.87 | 90900 |
| 2021-08-16 | 17.84 | $17.89 | 31749 |
| 2021-08-13 | 17.79 | $17.98 | 37300 |
| 2021-08-12 | 17.69 | $17.79 | 29500 |
| 2021-08-11 | 17.62 | $17.59 | 75537 |
| 2021-08-10 | 17.60 | $17.52 | 60000 |
| 2021-08-09 | 17.60 | $17.36 | 29332 |
| 2021-08-06 | 17.65 | $17.43 | 17500 |
| 2021-08-05 | 17.68 | $17.69 | 21800 |
| 2021-08-04 | 17.64 | $17.61 | 35100 |
| 2021-08-03 | 17.60 | $17.66 | 34107 |
| 2021-08-02 | 17.55 | $17.52 | 26500 |
| 2021-07-30 | 17.52 | $17.44 | 61113 |
| 2021-07-29 | 17.50 | $17.70 | 27515 |
| 2021-07-28 | 17.40 | $17.51 | 34344 |
| 2021-07-27 | 17.34 | $17.48 | 39207 |
| 2021-07-26 | 17.27 | $17.40 | 25500 |
| 2021-07-23 | 17.20 | $17.43 | 62709 |
| 2021-07-22 | 17.12 | $17.22 | 91306 |
| 2021-07-21 | 17.08 | $17.42 | 31500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.10
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.96
Average
49.87
Maximum
79.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.10 | $13.78 | 365100 |
| 2026-07-16 | 28.29 | $13.30 | 125700 |
| 2026-07-15 | 43.17 | $14.96 | 126841 |
| 2026-07-14 | 46.38 | $15.19 | 55300 |
| 2026-07-13 | 42.11 | $14.95 | 88100 |
| 2026-07-10 | 39.24 | $14.80 | 55211 |
| 2026-07-09 | 40.64 | $14.91 | 82100 |
| 2026-07-08 | 37.55 | $14.75 | 42513 |
| 2026-07-07 | 36.17 | $14.68 | 116729 |
| 2026-07-06 | 32.95 | $14.52 | 138100 |
| 2026-07-02 | 30.67 | $14.41 | 81534 |
| 2026-07-01 | 25.63 | $14.18 | 38700 |
| 2026-06-30 | 27.45 | $14.40 | 76720 |
| 2026-06-29 | 28.13 | $14.48 | 127400 |
| 2026-06-26 | 29.44 | $14.63 | 57529 |
| 2026-06-25 | 27.74 | $14.55 | 70700 |
| 2026-06-24 | 27.90 | $14.57 | 52100 |
| 2026-06-23 | 29.01 | $14.71 | 121900 |
| 2026-06-22 | 30.59 | $14.90 | 133800 |
| 2026-06-18 | 31.35 | $14.99 | 52700 |
| 2026-06-17 | 31.52 | $15.01 | 55225 |
| 2026-06-16 | 38.17 | $15.70 | 39200 |
| 2026-06-15 | 38.62 | $15.74 | 75400 |
| 2026-06-12 | 41.27 | $15.97 | 21746 |
| 2026-06-11 | 37.18 | $15.74 | 38002 |
| 2026-06-10 | 36.07 | $15.68 | 24400 |
| 2026-06-09 | 36.89 | $15.76 | 56029 |
| 2026-06-08 | 37.09 | $15.78 | 69900 |
| 2026-06-05 | 34.73 | $15.64 | 140900 |
| 2026-06-04 | 39.34 | $16.10 | 44808 |
| 2026-06-03 | 40.68 | $16.22 | 27603 |
| 2026-06-02 | 41.13 | $16.26 | 58500 |
| 2026-06-01 | 41.67 | $16.31 | 213500 |
| 2026-05-29 | 41.98 | $16.34 | 68227 |
| 2026-05-28 | 42.90 | $16.43 | 114600 |
| 2026-05-27 | 43.50 | $16.49 | 25746 |
| 2026-05-26 | 42.48 | $16.41 | 32700 |
| 2026-05-22 | 44.00 | $16.57 | 30205 |
| 2026-05-21 | 50.41 | $17.17 | 24847 |
| 2026-05-20 | 60.98 | $17.92 | 18800 |
| 2026-05-19 | 57.72 | $17.63 | 27300 |
| 2026-05-18 | 55.54 | $17.45 | 29800 |
| 2026-05-15 | 50.99 | $17.11 | 17420 |
| 2026-05-14 | 50.42 | $17.07 | 43400 |
| 2026-05-13 | 51.41 | $17.14 | 16100 |
| 2026-05-12 | 50.22 | $17.05 | 47000 |
| 2026-05-11 | 47.36 | $16.84 | 35126 |
| 2026-05-08 | 45.07 | $16.68 | 24300 |
| 2026-05-07 | 42.86 | $16.53 | 30300 |
| 2026-05-06 | 42.86 | $16.53 | 18446 |
| 2026-05-05 | 41.59 | $16.44 | 20729 |
| 2026-05-04 | 42.28 | $16.51 | 53503 |
| 2026-05-01 | 40.39 | $16.37 | 15100 |
| 2026-04-30 | 39.99 | $16.34 | 40517 |
| 2026-04-29 | 35.59 | $16.02 | 24725 |
| 2026-04-28 | 38.34 | $16.35 | 58600 |
| 2026-04-27 | 49.88 | $17.39 | 22806 |
| 2026-04-24 | 51.87 | $17.53 | 34443 |
| 2026-04-23 | 51.08 | $17.47 | 272700 |
| 2026-04-22 | 52.17 | $17.55 | 30500 |
| 2026-04-21 | 49.61 | $17.35 | 17343 |
| 2026-04-20 | 50.64 | $17.43 | 22700 |
| 2026-04-17 | 45.23 | $17.03 | 22906 |
| 2026-04-16 | 47.71 | $17.23 | 27200 |
| 2026-04-15 | 46.88 | $17.17 | 13629 |
| 2026-04-14 | 47.84 | $17.25 | 17600 |
| 2026-04-13 | 53.60 | $17.69 | 21733 |
| 2026-04-10 | 53.48 | $17.68 | 20047 |
| 2026-04-09 | 57.61 | $17.97 | 17800 |
| 2026-04-08 | 57.07 | $17.92 | 13241 |
| 2026-04-07 | 54.05 | $17.65 | 22300 |
| 2026-04-06 | 48.99 | $17.25 | 22222 |
| 2026-04-02 | 51.27 | $17.42 | 43900 |
| 2026-04-01 | 53.20 | $17.56 | 19844 |
| 2026-03-31 | 54.03 | $17.62 | 13113 |
| 2026-03-30 | 47.85 | $17.14 | 33500 |
| 2026-03-27 | 45.07 | $16.95 | 22500 |
| 2026-03-26 | 45.43 | $16.98 | 15549 |
| 2026-03-25 | 46.62 | $17.08 | 15900 |
| 2026-03-24 | 46.74 | $17.09 | 18000 |
| 2026-03-23 | 46.96 | $17.11 | 55800 |
| 2026-03-20 | 48.84 | $17.28 | 27200 |
| 2026-03-19 | 56.54 | $17.89 | 12909 |
| 2026-03-18 | 53.70 | $17.64 | 13800 |
| 2026-03-17 | 58.82 | $17.99 | 17739 |
| 2026-03-16 | 57.04 | $17.83 | 26500 |
| 2026-03-13 | 54.47 | $17.61 | 20126 |
| 2026-03-12 | 54.76 | $17.63 | 43600 |
| 2026-03-11 | 55.58 | $17.69 | 17843 |
| 2026-03-10 | 54.72 | $17.61 | 29042 |
| 2026-03-09 | 55.10 | $17.64 | 15519 |
| 2026-03-06 | 56.34 | $17.74 | 20800 |
| 2026-03-05 | 55.38 | $17.64 | 24000 |
| 2026-03-04 | 59.86 | $18.00 | 32430 |
| 2026-03-03 | 57.41 | $17.73 | 85600 |
| 2026-03-02 | 64.32 | $18.23 | 12902 |
| 2026-02-27 | 69.75 | $18.57 | 22642 |
| 2026-02-26 | 65.98 | $18.10 | 18900 |
| 2026-02-25 | 65.98 | $18.10 | 11833 |
| 2026-02-24 | 69.48 | $18.31 | 16800 |
| 2026-02-23 | 69.11 | $18.26 | 16506 |
| 2026-02-20 | 69.11 | $18.26 | 9900 |
| 2026-02-19 | 71.61 | $18.42 | 35800 |
| 2026-02-18 | 74.00 | $18.57 | 39512 |
| 2026-02-17 | 74.16 | $18.58 | 187823 |
| 2026-02-13 | 77.11 | $18.77 | 97409 |
| 2026-02-12 | 76.50 | $18.64 | 189600 |
| 2026-02-11 | 77.55 | $18.71 | 140900 |
| 2026-02-10 | 75.34 | $18.23 | 42100 |
| 2026-02-09 | 75.79 | $18.26 | 17722 |
| 2026-02-06 | 74.15 | $17.92 | 18535 |
| 2026-02-05 | 66.16 | $16.67 | 20048 |
| 2026-02-04 | 65.10 | $16.54 | 12400 |
| 2026-02-03 | 63.68 | $16.37 | 14000 |
| 2026-02-02 | 77.41 | $17.15 | 10010 |
| 2026-01-30 | 75.69 | $16.88 | 20018 |
| 2026-01-29 | 76.10 | $16.90 | 33000 |
| 2026-01-28 | 73.81 | $16.56 | 21915 |
| 2026-01-27 | 72.87 | $16.43 | 17708 |
| 2026-01-26 | 69.77 | $16.04 | 14300 |
| 2026-01-23 | 67.99 | $15.84 | 30021 |
| 2026-01-22 | 68.37 | $15.86 | 21100 |
| 2026-01-21 | 53.62 | $14.67 | 47437 |
| 2026-01-20 | 52.38 | $14.60 | 36900 |
| 2026-01-16 | 44.76 | $14.22 | 59422 |
| 2026-01-15 | 42.70 | $14.13 | 20200 |
| 2026-01-14 | 47.79 | $14.40 | 13700 |
| 2026-01-13 | 40.56 | $14.11 | 32809 |
| 2026-01-12 | 43.73 | $14.27 | 20900 |
| 2026-01-09 | 44.56 | $14.31 | 21100 |
| 2026-01-08 | 48.72 | $14.50 | 23200 |
| 2026-01-07 | 41.94 | $14.25 | 13343 |
| 2026-01-06 | 45.36 | $14.40 | 19347 |
| 2026-01-05 | 47.06 | $14.47 | 28731 |
| 2026-01-02 | 48.29 | $14.52 | 15600 |
| 2025-12-31 | 50.54 | $14.61 | 4800 |
| 2025-12-30 | 50.05 | $14.59 | 21730 |
| 2025-12-29 | 49.81 | $14.58 | 31700 |
| 2025-12-26 | 45.10 | $14.39 | 24200 |
| 2025-12-24 | 45.97 | $14.43 | 5037 |
| 2025-12-23 | 44.71 | $14.38 | 59400 |
| 2025-12-22 | 43.20 | $14.32 | 43319 |
| 2025-12-19 | 36.34 | $14.07 | 28100 |
| 2025-12-18 | 39.62 | $14.25 | 31827 |
| 2025-12-17 | 40.00 | $14.27 | 14300 |
| 2025-12-16 | 38.31 | $14.21 | 20300 |
| 2025-12-15 | 38.48 | $14.22 | 88200 |
| 2025-12-12 | 38.98 | $14.25 | 14500 |
| 2025-12-11 | 39.62 | $14.29 | 69445 |
| 2025-12-10 | 37.91 | $14.22 | 17208 |
| 2025-12-09 | 35.42 | $14.12 | 39800 |
| 2025-12-08 | 37.56 | $14.27 | 23507 |
| 2025-12-05 | 37.71 | $14.28 | 28500 |
| 2025-12-04 | 37.48 | $14.27 | 23600 |
| 2025-12-03 | 36.82 | $14.24 | 29536 |
| 2025-12-02 | 37.96 | $14.33 | 115042 |
| 2025-12-01 | 37.96 | $14.33 | 53414 |
| 2025-11-28 | 38.69 | $14.39 | 13630 |
| 2025-11-26 | 40.14 | $14.51 | 24500 |
| 2025-11-25 | 39.42 | $14.47 | 44300 |
| 2025-11-24 | 34.75 | $14.22 | 58000 |
| 2025-11-21 | 32.78 | $14.12 | 38000 |
| 2025-11-20 | 31.00 | $14.03 | 75800 |
| 2025-11-19 | 26.91 | $13.83 | 49700 |
| 2025-11-18 | 29.85 | $14.18 | 30100 |
| 2025-11-17 | 30.76 | $14.28 | 42509 |
| 2025-11-14 | 31.49 | $14.36 | 17600 |
| 2025-11-13 | 32.79 | $14.50 | 33040 |
| 2025-11-12 | 32.60 | $14.49 | 111900 |
| 2025-11-11 | 33.86 | $14.63 | 20347 |
| 2025-11-10 | 35.06 | $14.76 | 47329 |
| 2025-11-07 | 33.34 | $14.66 | 21300 |
| 2025-11-06 | 34.38 | $14.78 | 45440 |
| 2025-11-05 | 30.06 | $14.53 | 26708 |
| 2025-11-04 | 29.18 | $14.48 | 46600 |
| 2025-11-03 | 32.03 | $14.85 | 102035 |
| 2025-10-31 | 32.68 | $14.93 | 24800 |
| 2025-10-30 | 33.66 | $15.05 | 34300 |
| 2025-10-29 | 35.79 | $15.30 | 23400 |
| 2025-10-28 | 50.62 | $16.52 | 8100 |
| 2025-10-27 | 51.79 | $16.59 | 8600 |
| 2025-10-24 | 47.69 | $16.34 | 8120 |
| 2025-10-23 | 51.70 | $16.58 | 6435 |
| 2025-10-22 | 46.34 | $16.28 | 9839 |
| 2025-10-21 | 49.84 | $16.48 | 22324 |
| 2025-10-20 | 50.57 | $16.52 | 13200 |
| 2025-10-17 | 50.23 | $16.50 | 14400 |
| 2025-10-16 | 55.36 | $16.78 | 13000 |
| 2025-10-15 | 56.53 | $16.84 | 14608 |
| 2025-10-14 | 51.11 | $16.51 | 10100 |
| 2025-10-13 | 47.73 | $16.33 | 17544 |
| 2025-10-10 | 49.16 | $16.41 | 12200 |
| 2025-10-09 | 45.04 | $16.20 | 26747 |
| 2025-10-08 | 47.48 | $16.34 | 10100 |
| 2025-10-07 | 51.44 | $16.55 | 18226 |
| 2025-10-06 | 52.03 | $16.58 | 8400 |
| 2025-10-03 | 52.42 | $16.60 | 7800 |
| 2025-10-02 | 49.05 | $16.41 | 8406 |
| 2025-10-01 | 54.65 | $16.70 | 24703 |
| 2025-09-30 | 52.89 | $16.60 | 11700 |
| 2025-09-29 | 51.27 | $16.51 | 8800 |
| 2025-09-26 | 52.03 | $16.55 | 13301 |
| 2025-09-25 | 45.33 | $16.20 | 22421 |
| 2025-09-24 | 48.06 | $16.35 | 41343 |
| 2025-09-23 | 50.17 | $16.46 | 8644 |
| 2025-09-22 | 50.17 | $16.46 | 12514 |
| 2025-09-19 | 54.05 | $16.66 | 25330 |
| 2025-09-18 | 54.86 | $16.70 | 18900 |
| 2025-09-17 | 60.67 | $16.97 | 13500 |
| 2025-09-16 | 66.09 | $17.19 | 6718 |
| 2025-09-15 | 67.13 | $17.23 | 11100 |
| 2025-09-12 | 68.40 | $17.28 | 16800 |
| 2025-09-11 | 68.29 | $17.27 | 9622 |
| 2025-09-10 | 64.37 | $16.95 | 10000 |
| 2025-09-09 | 63.84 | $16.91 | 8200 |
| 2025-09-08 | 61.24 | $16.72 | 5100 |
| 2025-09-05 | 61.24 | $16.72 | 12000 |
| 2025-09-04 | 63.86 | $16.84 | 17800 |
| 2025-09-03 | 59.77 | $16.54 | 3700 |
| 2025-09-02 | 63.89 | $16.72 | 9400 |
| 2025-08-29 | 63.08 | $16.66 | 7500 |
| 2025-08-28 | 62.42 | $16.61 | 12912 |
| 2025-08-27 | 61.50 | $16.54 | 10300 |
| 2025-08-26 | 60.04 | $16.43 | 24500 |
| 2025-08-25 | 58.11 | $16.29 | 15790 |
| 2025-08-22 | 61.74 | $16.47 | 15800 |
| 2025-08-21 | 59.75 | $16.32 | 17320 |
| 2025-08-20 | 59.08 | $16.27 | 8848 |
| 2025-08-19 | 57.60 | $16.16 | 5130 |
| 2025-08-18 | 60.63 | $16.32 | 25400 |
| 2025-08-15 | 59.75 | $16.25 | 8200 |
| 2025-08-14 | 57.83 | $16.10 | 5900 |
| 2025-08-13 | 56.91 | $16.03 | 8500 |
| 2025-08-12 | 54.22 | $15.83 | 11700 |
| 2025-08-11 | 53.95 | $15.81 | 8300 |
| 2025-08-08 | 50.13 | $15.54 | 25640 |
| 2025-08-07 | 52.58 | $15.70 | 9100 |
| 2025-08-06 | 56.71 | $15.95 | 11947 |
| 2025-08-05 | 55.10 | $15.83 | 10300 |
| 2025-08-04 | 58.35 | $16.02 | 15644 |
| 2025-08-01 | 54.16 | $15.71 | 16322 |
| 2025-07-31 | 49.31 | $15.40 | 7108 |
| 2025-07-30 | 47.43 | $15.29 | 12638 |
| 2025-07-29 | 52.09 | $15.57 | 6607 |
| 2025-07-28 | 48.85 | $15.38 | 23633 |
| 2025-07-25 | 51.46 | $15.53 | 13915 |
| 2025-07-24 | 55.81 | $15.76 | 33100 |
| 2025-07-23 | 59.76 | $15.95 | 20709 |
| 2025-07-22 | 60.62 | $15.99 | 11300 |
| 2025-07-21 | 56.78 | $15.73 | 11236 |
| 2025-07-18 | 62.83 | $16.00 | 15308 |
| 2025-07-17 | 57.77 | $15.68 | 9200 |
| 2025-07-16 | 58.00 | $15.69 | 22800 |
| 2025-07-15 | 52.51 | $15.39 | 16100 |
| 2025-07-14 | 54.77 | $15.49 | 23035 |
| 2025-07-11 | 53.44 | $15.42 | 20500 |
| 2025-07-10 | 54.31 | $15.46 | 15440 |
| 2025-07-09 | 56.05 | $15.54 | 17517 |
| 2025-07-08 | 55.20 | $15.49 | 42200 |
| 2025-07-07 | 53.84 | $15.41 | 11800 |
| 2025-07-03 | 56.06 | $15.52 | 10100 |
| 2025-07-02 | 56.46 | $15.54 | 12612 |
| 2025-07-01 | 58.05 | $15.62 | 12423 |
| 2025-06-30 | 57.48 | $15.58 | 11500 |
| 2025-06-27 | 54.56 | $15.38 | 21326 |
| 2025-06-26 | 52.23 | $15.23 | 8900 |
| 2025-06-25 | 53.09 | $15.28 | 21949 |
| 2025-06-24 | 55.35 | $15.41 | 21800 |
| 2025-06-23 | 54.79 | $15.37 | 16812 |
| 2025-06-20 | 55.29 | $15.40 | 8105 |
| 2025-06-18 | 56.09 | $15.45 | 19100 |
| 2025-06-17 | 52.55 | $15.18 | 9336 |
| 2025-06-16 | 54.72 | $15.32 | 11342 |
| 2025-06-13 | 57.13 | $15.47 | 11500 |
| 2025-06-12 | 57.13 | $15.47 | 9247 |
| 2025-06-11 | 53.70 | $15.19 | 8800 |
| 2025-06-10 | 53.70 | $15.19 | 14030 |
| 2025-06-09 | 56.93 | $15.41 | 9800 |
| 2025-06-06 | 56.36 | $15.36 | 13700 |
| 2025-06-05 | 58.41 | $15.50 | 33611 |
| 2025-06-04 | 56.70 | $15.34 | 13320 |
| 2025-06-03 | 55.29 | $15.21 | 295800 |
| 2025-06-02 | 60.81 | $15.59 | 29170 |
| 2025-05-30 | 57.17 | $15.25 | 250211 |
| 2025-05-29 | 57.92 | $15.30 | 127300 |
| 2025-05-28 | 57.07 | $15.22 | 14800 |
| 2025-05-27 | 59.66 | $15.40 | 16200 |
| 2025-05-23 | 58.77 | $15.31 | 16617 |
| 2025-05-22 | 61.20 | $15.48 | 11110 |
| 2025-05-21 | 63.24 | $15.62 | 11500 |
| 2025-05-20 | 61.40 | $15.41 | 10910 |
| 2025-05-19 | 58.50 | $15.10 | 29100 |
| 2025-05-16 | 57.52 | $15.00 | 183942 |
| 2025-05-15 | 54.46 | $14.70 | 29546 |
| 2025-05-14 | 50.63 | $14.36 | 51900 |
| 2025-05-13 | 51.11 | $14.40 | 129704 |
| 2025-05-12 | 51.93 | $14.47 | 13700 |
| 2025-05-09 | 55.95 | $14.80 | 12700 |
| 2025-05-08 | 57.22 | $14.90 | 7400 |
| 2025-05-07 | 63.55 | $15.36 | 23744 |
| 2025-05-06 | 68.22 | $15.66 | 16400 |
| 2025-05-05 | 64.78 | $15.24 | 14202 |
| 2025-05-02 | 63.43 | $15.09 | 64708 |
| 2025-05-01 | 64.05 | $15.13 | 12811 |
| 2025-04-30 | 63.20 | $15.03 | 12509 |
| 2025-04-29 | 61.18 | $14.80 | 9628 |
| 2025-04-28 | 59.91 | $14.66 | 18428 |
| 2025-04-25 | 58.34 | $14.49 | 4900 |
| 2025-04-24 | 57.97 | $14.45 | 24718 |
| 2025-04-23 | 55.35 | $14.17 | 19015 |
| 2025-04-22 | 62.35 | $14.70 | 43200 |
| 2025-04-21 | 59.60 | $14.40 | 34500 |
| 2025-04-17 | 58.65 | $14.30 | 24800 |
| 2025-04-16 | 57.60 | $14.19 | 40233 |
| 2025-04-15 | 52.73 | $13.72 | 20300 |
| 2025-04-14 | 53.73 | $13.80 | 44900 |
| 2025-04-11 | 50.86 | $13.54 | 39800 |
| 2025-04-10 | 47.28 | $13.24 | 33600 |
| 2025-04-09 | 43.78 | $12.97 | 159100 |
| 2025-04-08 | 41.45 | $12.80 | 38000 |
| 2025-04-07 | 39.78 | $12.68 | 48100 |
| 2025-04-04 | 48.97 | $13.51 | 118600 |
| 2025-04-03 | 70.34 | $14.66 | 14900 |
| 2025-04-02 | 67.40 | $14.41 | 13500 |
| 2025-04-01 | 73.19 | $14.62 | 15738 |
| 2025-03-31 | 69.52 | $14.31 | 18613 |
| 2025-03-28 | 74.53 | $14.47 | 15107 |
| 2025-03-27 | 73.03 | $14.34 | 10600 |
| 2025-03-26 | 71.56 | $14.22 | 12034 |
| 2025-03-25 | 70.68 | $14.15 | 200000 |
| 2025-03-24 | 70.68 | $14.15 | 25300 |
| 2025-03-21 | 74.56 | $14.28 | 26300 |
| 2025-03-20 | 71.08 | $13.98 | 13100 |
| 2025-03-19 | 70.82 | $13.96 | 9821 |
| 2025-03-18 | 78.31 | $14.19 | 30647 |
| 2025-03-17 | 79.35 | $14.22 | 16400 |
| 2025-03-14 | 77.35 | $14.01 | 22300 |
| 2025-03-13 | 76.42 | $13.92 | 15700 |
| 2025-03-12 | 74.06 | $13.71 | 10838 |
| 2025-03-11 | 78.69 | $13.84 | 24800 |
| 2025-03-10 | 76.43 | $13.63 | 29229 |
| 2025-03-07 | 75.49 | $13.55 | 22700 |
| 2025-03-06 | 72.92 | $13.35 | 12600 |
| 2025-03-05 | 72.65 | $13.33 | 13649 |
| 2025-03-04 | 72.99 | $13.34 | 66000 |
| 2025-03-03 | 69.98 | $13.12 | 15125 |
| 2025-02-28 | 67.31 | $12.95 | 69832 |
| 2025-02-27 | 68.33 | $12.98 | 341100 |
| 2025-02-26 | 67.55 | $12.93 | 20800 |
| 2025-02-25 | 71.21 | $13.04 | 6538 |
| 2025-02-24 | 69.04 | $12.89 | 11937 |
| 2025-02-21 | 65.40 | $12.67 | 5500 |
| 2025-02-20 | 64.31 | $12.61 | 7500 |
| 2025-02-19 | 61.23 | $12.45 | 9700 |
| 2025-02-18 | 64.54 | $12.55 | 17700 |
| 2025-02-14 | 65.90 | $12.59 | 7900 |
| 2025-02-13 | 63.73 | $12.47 | 14538 |
| 2025-02-12 | 64.05 | $12.48 | 9200 |
| 2025-02-11 | 64.67 | $12.50 | 20400 |
| 2025-02-10 | 62.96 | $12.40 | 18200 |
| 2025-02-07 | 63.55 | $12.42 | 22320 |
| 2025-02-06 | 67.41 | $12.55 | 46400 |
| 2025-02-05 | 63.88 | $12.33 | 12500 |
| 2025-02-04 | 65.10 | $12.37 | 27500 |
| 2025-02-03 | 61.81 | $12.18 | 18700 |
| 2025-01-31 | 62.40 | $12.20 | 15200 |
| 2025-01-30 | 66.29 | $12.33 | 18500 |
| 2025-01-29 | 64.34 | $12.21 | 18600 |
| 2025-01-28 | 62.45 | $12.10 | 21800 |
| 2025-01-27 | 60.65 | $12.00 | 33448 |
| 2025-01-24 | 60.47 | $11.99 | 17615 |
| 2025-01-23 | 64.09 | $12.12 | 33822 |
| 2025-01-22 | 60.26 | $11.90 | 50100 |
| 2025-01-21 | 60.08 | $11.89 | 37400 |
| 2025-01-17 | 54.48 | $11.61 | 26404 |
| 2025-01-16 | 53.14 | $11.55 | 35800 |
| 2025-01-15 | 50.61 | $11.44 | 53139 |
| 2025-01-14 | 46.63 | $11.28 | 63640 |
| 2025-01-13 | 44.50 | $11.20 | 50900 |
| 2025-01-10 | 43.43 | $11.16 | 48400 |
| 2025-01-08 | 44.87 | $11.23 | 37100 |
| 2025-01-07 | 46.33 | $11.30 | 141547 |
| 2025-01-06 | 48.46 | $11.40 | 58000 |
| 2025-01-03 | 49.33 | $11.44 | 56400 |
| 2025-01-02 | 47.09 | $11.34 | 26848 |
| 2024-12-31 | 42.23 | $11.14 | 26509 |
| 2024-12-30 | 42.42 | $11.15 | 65900 |
| 2024-12-27 | 42.77 | $11.17 | 115309 |
| 2024-12-26 | 40.40 | $11.07 | 90618 |
| 2024-12-24 | 31.81 | $10.75 | 59000 |
| 2024-12-23 | 34.95 | $10.96 | 111700 |
| 2024-12-20 | 34.95 | $10.96 | 76300 |
| 2024-12-19 | 34.39 | $10.94 | 53400 |
| 2024-12-18 | 34.82 | $10.97 | 24100 |
| 2024-12-17 | 41.66 | $11.39 | 39932 |
| 2024-12-16 | 38.37 | $11.27 | 49200 |
| 2024-12-13 | 40.54 | $11.39 | 38000 |
| 2024-12-12 | 36.57 | $11.25 | 45935 |
| 2024-12-11 | 35.98 | $11.23 | 17849 |
| 2024-12-10 | 37.97 | $11.35 | 30628 |
| 2024-12-09 | 41.01 | $11.52 | 29800 |
| 2024-12-06 | 41.20 | $11.53 | 25331 |
| 2024-12-05 | 41.91 | $11.57 | 27636 |
| 2024-12-04 | 38.62 | $11.44 | 18500 |
| 2024-12-03 | 40.29 | $11.54 | 27000 |
| 2024-12-02 | 40.45 | $11.55 | 29900 |
| 2024-11-29 | 44.08 | $11.76 | 8745 |
| 2024-11-27 | 44.81 | $11.80 | 13300 |
| 2024-11-26 | 40.11 | $11.60 | 16400 |
| 2024-11-25 | 44.82 | $11.86 | 46705 |
| 2024-11-22 | 45.21 | $11.88 | 18947 |
| 2024-11-21 | 41.87 | $11.74 | 18200 |
| 2024-11-20 | 41.87 | $11.74 | 20600 |
| 2024-11-19 | 45.44 | $11.94 | 32900 |
| 2024-11-18 | 44.77 | $11.91 | 22004 |
| 2024-11-15 | 42.76 | $11.82 | 23400 |
| 2024-11-14 | 43.94 | $11.89 | 17800 |
| 2024-11-13 | 43.94 | $11.89 | 20437 |
| 2024-11-12 | 46.25 | $12.03 | 23300 |
| 2024-11-11 | 42.35 | $11.84 | 20909 |
| 2024-11-08 | 43.29 | $11.90 | 14600 |
| 2024-11-07 | 45.04 | $12.01 | 15400 |
| 2024-11-06 | 43.26 | $11.92 | 8100 |
| 2024-11-05 | 52.39 | $12.43 | 22648 |
| 2024-11-04 | 50.64 | $12.34 | 15800 |
| 2024-11-01 | 51.44 | $12.38 | 11100 |
| 2024-10-31 | 46.65 | $12.14 | 11303 |
| 2024-10-30 | 55.54 | $12.55 | 24800 |
| 2024-10-29 | 36.08 | $11.86 | 14100 |
| 2024-10-28 | 36.74 | $11.89 | 27600 |
| 2024-10-25 | 36.96 | $11.90 | 23329 |
| 2024-10-24 | 38.46 | $11.97 | 10900 |
| 2024-10-23 | 35.99 | $11.90 | 15142 |
| 2024-10-22 | 35.29 | $11.88 | 34316 |
| 2024-10-21 | 36.43 | $11.94 | 19900 |
| 2024-10-18 | 37.59 | $12.00 | 339400 |
| 2024-10-17 | 49.53 | $12.48 | 73639 |
| 2024-10-16 | 48.22 | $12.44 | 28533 |
| 2024-10-15 | 47.91 | $12.43 | 100537 |
| 2024-10-14 | 47.29 | $12.41 | 14900 |
| 2024-10-11 | 50.41 | $12.52 | 6400 |
| 2024-10-10 | 50.41 | $12.52 | 13700 |
| 2024-10-09 | 50.41 | $12.52 | 30700 |
| 2024-10-08 | 49.63 | $12.49 | 16927 |
| 2024-10-07 | 50.64 | $12.53 | 23800 |
| 2024-10-04 | 50.16 | $12.51 | 26724 |
| 2024-10-03 | 53.10 | $12.63 | 22000 |
| 2024-10-02 | 59.76 | $12.87 | 7718 |
| 2024-10-01 | 58.09 | $12.79 | 17409 |
| 2024-09-30 | 59.56 | $12.84 | 7009 |
| 2024-09-27 | 61.01 | $12.89 | 11618 |
| 2024-09-26 | 59.11 | $12.79 | 9949 |
| 2024-09-25 | 66.51 | $13.03 | 16226 |
| 2024-09-24 | 66.85 | $13.04 | 49724 |
| 2024-09-23 | 65.54 | $12.96 | 20100 |
| 2024-09-20 | 63.67 | $12.85 | 7400 |
| 2024-09-19 | 60.93 | $12.70 | 4728 |
| 2024-09-18 | 66.32 | $12.87 | 68631 |
| 2024-09-17 | 65.29 | $12.81 | 26113 |
| 2024-09-16 | 64.25 | $12.75 | 10200 |
| 2024-09-13 | 61.12 | $12.58 | 13100 |
| 2024-09-12 | 65.28 | $12.71 | 10036 |
| 2024-09-11 | 62.88 | $12.58 | 22700 |
| 2024-09-10 | 65.18 | $12.65 | 234723 |
| 2024-09-09 | 61.77 | $12.47 | 43100 |
| 2024-09-06 | 64.44 | $12.55 | 52837 |
| 2024-09-05 | 69.04 | $12.68 | 111800 |
| 2024-09-04 | 65.43 | $12.48 | 10200 |
| 2024-09-03 | 64.44 | $12.43 | 8205 |
| 2024-08-30 | 62.41 | $12.33 | 11900 |
| 2024-08-29 | 62.75 | $12.34 | 9815 |
| 2024-08-28 | 62.36 | $12.32 | 8500 |
| 2024-08-27 | 62.67 | $12.33 | 8000 |
| 2024-08-26 | 60.00 | $12.19 | 7334 |
| 2024-08-23 | 61.49 | $12.24 | 18941 |
| 2024-08-22 | 57.92 | $12.06 | 29145 |
| 2024-08-21 | 60.28 | $12.14 | 14327 |
| 2024-08-20 | 62.09 | $12.20 | 7040 |
| 2024-08-19 | 61.72 | $12.18 | 41943 |
| 2024-08-16 | 57.68 | $11.97 | 6116 |
| 2024-08-15 | 53.95 | $11.80 | 6512 |
| 2024-08-14 | 58.57 | $11.96 | 9800 |
| 2024-08-13 | 58.57 | $11.96 | 7200 |
| 2024-08-12 | 55.33 | $11.81 | 16400 |
| 2024-08-09 | 53.49 | $11.73 | 10500 |
| 2024-08-08 | 51.09 | $11.63 | 13500 |
| 2024-08-07 | 50.61 | $11.61 | 28600 |
| 2024-08-06 | 46.32 | $11.44 | 30100 |
| 2024-08-05 | 44.43 | $11.37 | 25800 |
| 2024-08-02 | 58.72 | $11.88 | 76800 |
| 2024-08-01 | 58.47 | $11.87 | 22635 |
| 2024-07-31 | 58.80 | $11.88 | 19305 |
| 2024-07-30 | 59.45 | $11.90 | 18600 |
| 2024-07-29 | 53.88 | $11.67 | 56237 |
| 2024-07-26 | 54.19 | $11.68 | 4920 |
| 2024-07-25 | 55.39 | $11.72 | 16700 |
| 2024-07-24 | 53.43 | $11.64 | 30300 |
| 2024-07-23 | 51.92 | $11.58 | 11400 |
| 2024-07-22 | 54.14 | $11.66 | 16804 |
| 2024-07-19 | 51.95 | $11.57 | 18344 |
| 2024-07-18 | 45.63 | $11.34 | 16100 |
| 2024-07-17 | 48.81 | $11.46 | 9017 |
| 2024-07-16 | 44.52 | $11.32 | 20800 |
| 2024-07-15 | 43.89 | $11.30 | 20200 |
| 2024-07-12 | 48.67 | $11.48 | 31100 |
| 2024-07-11 | 46.83 | $11.42 | 15800 |
| 2024-07-10 | 46.23 | $11.40 | 19200 |
| 2024-07-09 | 45.03 | $11.36 | 13545 |
| 2024-07-08 | 45.03 | $11.36 | 18913 |
| 2024-07-05 | 43.62 | $11.31 | 22000 |
| 2024-07-03 | 47.57 | $11.48 | 11446 |
| 2024-07-02 | 41.66 | $11.28 | 33028 |
| 2024-07-01 | 46.94 | $11.49 | 28105 |
| 2024-06-28 | 42.31 | $11.35 | 21423 |
| 2024-06-27 | 43.07 | $11.38 | 16500 |
| 2024-06-26 | 42.74 | $11.37 | 11900 |
| 2024-06-25 | 47.13 | $11.54 | 32000 |
| 2024-06-24 | 48.52 | $11.59 | 6434 |
| 2024-06-21 | 49.07 | $11.61 | 9600 |
| 2024-06-20 | 49.60 | $11.63 | 6000 |
| 2024-06-18 | 49.07 | $11.61 | 24100 |
| 2024-06-17 | 46.97 | $11.53 | 71005 |
| 2024-06-14 | 45.36 | $11.47 | 16400 |
| 2024-06-13 | 48.88 | $11.62 | 20700 |
| 2024-06-12 | 49.12 | $11.63 | 53700 |
| 2024-06-11 | 46.08 | $11.51 | 34120 |
| 2024-06-10 | 49.60 | $11.66 | 16129 |
| 2024-06-07 | 50.58 | $11.70 | 11700 |
| 2024-06-06 | 55.24 | $11.88 | 22200 |
| 2024-06-05 | 56.89 | $11.94 | 9500 |
| 2024-06-04 | 56.89 | $11.94 | 31207 |
| 2024-06-03 | 57.15 | $11.95 | 57536 |
| 2024-05-31 | 53.33 | $11.76 | 16400 |
| 2024-05-30 | 51.83 | $11.69 | 13200 |
| 2024-05-29 | 47.46 | $11.50 | 13415 |
| 2024-05-28 | 52.19 | $11.70 | 9600 |
| 2024-05-24 | 51.50 | $11.67 | 9200 |
| 2024-05-23 | 50.83 | $11.64 | 7900 |
| 2024-05-22 | 55.46 | $11.83 | 24000 |
| 2024-05-21 | 58.66 | $11.95 | 15220 |
| 2024-05-20 | 60.89 | $12.03 | 11000 |
| 2024-05-17 | 61.17 | $12.04 | 12912 |
| 2024-05-16 | 59.60 | $11.95 | 12021 |
| 2024-05-15 | 58.90 | $11.91 | 12124 |
| 2024-05-14 | 57.69 | $11.84 | 16800 |
| 2024-05-13 | 55.35 | $11.71 | 22032 |
| 2024-05-10 | 53.67 | $11.62 | 9833 |
| 2024-05-09 | 53.11 | $11.59 | 20646 |
| 2024-05-08 | 59.47 | $11.87 | 16310 |
| 2024-05-07 | 62.53 | $11.99 | 38400 |
| 2024-05-06 | 65.45 | $12.10 | 18100 |
| 2024-05-03 | 64.44 | $12.03 | 41200 |
| 2024-05-02 | 61.56 | $11.84 | 15439 |
| 2024-05-01 | 55.62 | $11.51 | 17646 |
| 2024-04-30 | 54.41 | $11.45 | 23548 |
| 2024-04-29 | 57.40 | $11.57 | 56200 |
| 2024-04-26 | 58.41 | $11.61 | 20707 |
| 2024-04-25 | 57.33 | $11.55 | 53010 |
| 2024-04-24 | 59.03 | $11.62 | 40525 |
| 2024-04-23 | 64.74 | $11.84 | 33500 |
| 2024-04-22 | 56.35 | $11.38 | 36000 |
| 2024-04-19 | 53.13 | $11.24 | 23102 |
| 2024-04-18 | 48.48 | $11.06 | 33600 |
| 2024-04-17 | 45.64 | $10.96 | 38000 |
| 2024-04-16 | 46.87 | $11.01 | 44036 |
| 2024-04-15 | 49.93 | $11.13 | 43700 |
| 2024-04-12 | 51.53 | $11.19 | 19417 |
| 2024-04-11 | 51.53 | $11.19 | 31100 |
| 2024-04-10 | 50.34 | $11.14 | 44800 |
| 2024-04-09 | 56.73 | $11.38 | 33505 |
| 2024-04-08 | 59.42 | $11.47 | 70900 |
| 2024-04-05 | 58.16 | $11.41 | 27616 |
| 2024-04-04 | 63.11 | $11.57 | 20800 |
| 2024-04-03 | 61.56 | $11.49 | 30104 |
| 2024-04-02 | 57.52 | $11.30 | 238103 |
| 2024-04-01 | 53.09 | $11.12 | 50902 |
| 2024-03-28 | 53.68 | $11.14 | 47600 |
| 2024-03-27 | 55.74 | $11.21 | 17900 |
| 2024-03-26 | 50.59 | $11.01 | 41500 |
| 2024-03-25 | 52.93 | $11.09 | 43500 |
| 2024-03-22 | 50.19 | $10.99 | 27646 |
| 2024-03-21 | 49.63 | $10.97 | 40800 |
| 2024-03-20 | 51.84 | $11.05 | 29141 |
| 2024-03-19 | 50.26 | $10.99 | 27746 |
| 2024-03-18 | 49.48 | $10.96 | 26628 |
| 2024-03-15 | 46.26 | $10.84 | 30800 |
| 2024-03-14 | 43.10 | $10.73 | 51419 |
| 2024-03-13 | 43.77 | $10.76 | 18117 |
| 2024-03-12 | 41.18 | $10.67 | 37211 |
| 2024-03-11 | 43.28 | $10.77 | 22531 |
| 2024-03-08 | 43.92 | $10.80 | 24000 |
| 2024-03-07 | 45.85 | $10.89 | 9900 |
| 2024-03-06 | 45.60 | $10.88 | 24800 |
| 2024-03-05 | 45.12 | $10.86 | 23700 |
| 2024-03-04 | 46.50 | $10.93 | 63214 |
| 2024-03-01 | 48.10 | $11.01 | 27400 |
| 2024-02-29 | 45.19 | $10.88 | 26518 |
| 2024-02-28 | 48.57 | $11.05 | 9843 |
| 2024-02-27 | 51.37 | $11.18 | 20931 |
| 2024-02-26 | 51.16 | $11.17 | 24100 |
| 2024-02-23 | 46.20 | $10.94 | 15107 |
| 2024-02-22 | 50.20 | $11.13 | 19113 |
| 2024-02-21 | 46.99 | $10.99 | 31935 |
| 2024-02-20 | 49.14 | $11.09 | 22604 |
| 2024-02-16 | 42.07 | $10.81 | 30429 |
| 2024-02-15 | 43.72 | $10.89 | 12300 |
| 2024-02-14 | 40.68 | $10.78 | 28500 |
| 2024-02-13 | 37.78 | $10.68 | 35100 |
| 2024-02-12 | 40.81 | $10.84 | 25101 |
| 2024-02-09 | 37.85 | $10.74 | 22900 |
| 2024-02-08 | 40.34 | $10.87 | 17029 |
| 2024-02-07 | 41.75 | $10.94 | 20000 |
| 2024-02-06 | 33.21 | $10.67 | 21200 |
| 2024-02-05 | 32.87 | $10.66 | 78433 |
| 2024-02-02 | 36.66 | $10.87 | 18200 |
| 2024-02-01 | 42.42 | $11.13 | 12826 |
| 2024-01-31 | 43.16 | $11.16 | 7400 |
| 2024-01-30 | 45.96 | $11.27 | 12100 |
| 2024-01-29 | 51.45 | $11.46 | 12224 |
| 2024-01-26 | 56.14 | $11.60 | 8004 |
| 2024-01-25 | 55.87 | $11.59 | 16100 |
| 2024-01-24 | 52.80 | $11.48 | 9324 |
| 2024-01-23 | 55.82 | $11.57 | 7104 |
| 2024-01-22 | 56.15 | $11.58 | 15400 |
| 2024-01-19 | 61.47 | $11.73 | 11600 |
| 2024-01-18 | 61.84 | $11.74 | 39000 |
| 2024-01-17 | 61.18 | $11.71 | 40000 |
| 2024-01-16 | 65.54 | $11.83 | 14617 |
| 2024-01-12 | 64.33 | $11.77 | 15125 |
| 2024-01-11 | 63.31 | $11.72 | 20600 |
| 2024-01-10 | 62.29 | $11.67 | 12300 |
| 2024-01-09 | 65.04 | $11.75 | 111100 |
| 2024-01-08 | 64.48 | $11.72 | 10434 |
| 2024-01-05 | 67.56 | $11.81 | 11024 |
| 2024-01-04 | 65.10 | $11.67 | 14814 |
| 2024-01-03 | 61.96 | $11.51 | 14200 |
| 2024-01-02 | 60.92 | $11.46 | 20400 |
| 2023-12-29 | 61.89 | $11.49 | 13525 |
| 2023-12-28 | 62.52 | $11.51 | 14200 |
| 2023-12-27 | 64.38 | $11.57 | 27200 |
| 2023-12-26 | 61.66 | $11.42 | 16825 |
| 2023-12-22 | 61.48 | $11.41 | 17400 |
| 2023-12-21 | 60.01 | $11.33 | 129519 |
| 2023-12-20 | 58.69 | $11.26 | 29200 |
| 2023-12-19 | 60.86 | $11.34 | 15402 |
| 2023-12-18 | 63.37 | $11.43 | 39500 |
| 2023-12-15 | 63.37 | $11.43 | 63330 |
| 2023-12-14 | 63.89 | $11.45 | 30541 |
| 2023-12-13 | 59.93 | $11.20 | 24019 |
| 2023-12-12 | 54.43 | $10.91 | 26213 |
| 2023-12-11 | 61.33 | $11.16 | 23548 |
| 2023-12-08 | 64.77 | $11.27 | 22107 |
| 2023-12-07 | 64.59 | $11.26 | 96400 |
| 2023-12-06 | 59.77 | $11.00 | 61200 |
| 2023-12-05 | 58.74 | $10.95 | 18413 |
| 2023-12-04 | 59.90 | $10.99 | 26500 |
| 2023-12-01 | 58.93 | $10.94 | 19741 |
| 2023-11-30 | 53.87 | $10.70 | 59800 |
| 2023-11-29 | 56.06 | $10.78 | 10200 |
| 2023-11-28 | 54.52 | $10.71 | 26700 |
| 2023-11-27 | 53.86 | $10.68 | 28000 |
| 2023-11-24 | 48.70 | $10.46 | 36425 |
| 2023-11-22 | 44.40 | $10.30 | 17200 |
| 2023-11-21 | 44.12 | $10.29 | 67240 |
| 2023-11-20 | 46.09 | $10.38 | 25200 |
| 2023-11-17 | 46.76 | $10.41 | 31326 |
| 2023-11-16 | 43.14 | $10.27 | 28944 |
| 2023-11-15 | 44.58 | $10.34 | 17200 |
| 2023-11-14 | 50.26 | $10.59 | 85043 |
| 2023-11-13 | 46.92 | $10.46 | 69524 |
| 2023-11-10 | 42.39 | $10.30 | 58400 |
| 2023-11-09 | 40.89 | $10.25 | 94600 |
| 2023-11-08 | 40.89 | $10.25 | 42500 |
| 2023-11-07 | 42.28 | $10.32 | 51100 |
| 2023-11-06 | 46.57 | $10.52 | 29902 |
| 2023-11-03 | 45.79 | $10.49 | 43100 |
| 2023-11-02 | 41.73 | $10.34 | 23422 |
| 2023-11-01 | 40.88 | $10.31 | 244300 |
| 2023-10-31 | 38.05 | $10.21 | 50000 |
| 2023-10-30 | 41.04 | $10.37 | 26200 |
| 2023-10-27 | 39.05 | $10.30 | 29825 |
| 2023-10-26 | 39.23 | $10.31 | 33344 |
| 2023-10-25 | 39.93 | $10.35 | 37500 |
| 2023-10-24 | 34.68 | $10.16 | 47300 |
| 2023-10-23 | 37.64 | $10.34 | 40500 |
| 2023-10-20 | 39.60 | $10.45 | 32413 |
| 2023-10-19 | 40.14 | $10.48 | 11146 |
| 2023-10-18 | 48.31 | $10.87 | 33726 |
| 2023-10-17 | 52.19 | $11.02 | 21500 |
| 2023-10-16 | 54.41 | $11.10 | 47400 |
| 2023-10-13 | 54.68 | $11.11 | 19445 |
| 2023-10-12 | 52.87 | $11.03 | 29900 |
| 2023-10-11 | 54.69 | $11.10 | 18512 |
| 2023-10-10 | 54.95 | $11.11 | 37900 |
| 2023-10-09 | 59.74 | $11.29 | 29611 |
| 2023-10-06 | 53.29 | $10.99 | 53848 |
| 2023-10-05 | 50.52 | $10.88 | 16500 |
| 2023-10-04 | 50.52 | $10.88 | 39400 |
| 2023-10-03 | 50.77 | $10.89 | 39040 |
| 2023-10-02 | 60.60 | $11.24 | 35200 |
| 2023-09-29 | 64.31 | $11.35 | 20740 |
| 2023-09-28 | 61.89 | $11.23 | 31626 |
| 2023-09-27 | 65.03 | $11.32 | 32016 |
| 2023-09-26 | 65.03 | $11.32 | 16824 |
| 2023-09-25 | 67.44 | $11.39 | 25100 |
| 2023-09-22 | 69.90 | $11.46 | 8600 |
| 2023-09-21 | 70.95 | $11.49 | 17100 |
| 2023-09-20 | 70.09 | $11.43 | 29600 |
| 2023-09-19 | 68.16 | $11.30 | 27815 |
| 2023-09-18 | 66.08 | $11.17 | 20313 |
| 2023-09-15 | 63.47 | $11.02 | 25612 |
| 2023-09-14 | 57.21 | $10.72 | 32500 |
| 2023-09-13 | 53.95 | $10.59 | 6739 |
| 2023-09-12 | 53.17 | $10.56 | 21639 |
| 2023-09-11 | 49.08 | $10.41 | 29200 |
| 2023-09-08 | 49.91 | $10.44 | 20732 |
| 2023-09-07 | 49.09 | $10.41 | 44803 |
| 2023-09-06 | 50.93 | $10.48 | 22700 |
| 2023-09-05 | 54.25 | $10.60 | 24311 |
| 2023-09-01 | 57.83 | $10.72 | 14300 |
| 2023-08-31 | 56.70 | $10.67 | 18900 |
| 2023-08-30 | 55.80 | $10.63 | 16800 |
| 2023-08-29 | 52.00 | $10.47 | 39500 |
| 2023-08-28 | 44.68 | $10.21 | 35747 |
| 2023-08-25 | 44.37 | $10.20 | 26332 |
| 2023-08-24 | 41.56 | $10.11 | 36800 |
| 2023-08-23 | 44.65 | $10.24 | 42530 |
| 2023-08-22 | 39.03 | $10.07 | 61800 |
| 2023-08-21 | 42.14 | $10.20 | 54200 |
| 2023-08-18 | 43.93 | $10.27 | 129013 |
| 2023-08-17 | 43.27 | $10.25 | 45833 |
| 2023-08-16 | 42.64 | $10.23 | 50348 |
| 2023-08-15 | 45.81 | $10.36 | 64900 |
| 2023-08-14 | 47.89 | $10.44 | 72329 |
| 2023-08-11 | 48.68 | $10.47 | 18600 |
| 2023-08-10 | 50.25 | $10.53 | 23210 |
| 2023-08-09 | 47.57 | $10.43 | 42200 |
| 2023-08-08 | 45.33 | $10.35 | 74500 |
| 2023-08-07 | 46.76 | $10.41 | 41500 |
| 2023-08-04 | 46.22 | $10.39 | 47400 |
| 2023-08-03 | 46.67 | $10.41 | 62700 |
| 2023-08-02 | 47.31 | $10.44 | 44300 |
| 2023-08-01 | 48.38 | $10.49 | 28404 |
| 2023-07-31 | 52.42 | $10.67 | 14215 |
| 2023-07-28 | 51.78 | $10.64 | 35746 |
| 2023-07-27 | 53.36 | $10.71 | 24502 |
| 2023-07-26 | 55.43 | $10.80 | 11641 |
| 2023-07-25 | 57.80 | $10.90 | 25500 |
| 2023-07-24 | 61.02 | $11.03 | 14315 |
| 2023-07-21 | 59.71 | $10.95 | 13809 |
| 2023-07-20 | 58.72 | $10.89 | 18100 |
| 2023-07-19 | 44.75 | $10.24 | 54816 |
| 2023-07-18 | 45.43 | $10.27 | 30600 |
| 2023-07-17 | 47.94 | $10.38 | 65717 |
| 2023-07-14 | 49.36 | $10.44 | 48047 |
| 2023-07-13 | 53.35 | $10.60 | 29541 |
| 2023-07-12 | 51.72 | $10.53 | 30900 |
| 2023-07-11 | 40.49 | $10.13 | 64600 |
| 2023-07-10 | 40.49 | $10.13 | 57900 |
| 2023-07-07 | 39.21 | $10.09 | 52600 |
| 2023-07-06 | 38.27 | $10.06 | 50029 |
| 2023-07-05 | 38.27 | $10.06 | 43607 |
| 2023-07-03 | 39.37 | $10.12 | 17923 |
| 2023-06-30 | 38.53 | $10.09 | 56326 |
| 2023-06-29 | 37.71 | $10.06 | 28400 |
| 2023-06-28 | 39.55 | $10.17 | 30444 |
| 2023-06-27 | 37.98 | $10.11 | 115407 |
| 2023-06-26 | 38.14 | $10.12 | 56703 |
| 2023-06-23 | 35.61 | $10.02 | 172700 |
| 2023-06-22 | 38.61 | $10.22 | 57400 |
| 2023-06-21 | 40.21 | $10.32 | 68300 |
| 2023-06-20 | 41.70 | $10.41 | 32148 |
| 2023-06-16 | 43.56 | $10.52 | 51700 |
| 2023-06-15 | 44.07 | $10.55 | 57032 |
| 2023-06-14 | 36.53 | $10.23 | 29717 |
| 2023-06-13 | 33.61 | $10.12 | 81900 |
| 2023-06-12 | 31.43 | $10.04 | 48141 |
| 2023-06-09 | 32.57 | $10.13 | 67100 |
| 2023-06-08 | 31.25 | $10.08 | 43916 |
| 2023-06-07 | 28.60 | $9.98 | 153549 |
| 2023-06-06 | 27.26 | $9.93 | 126300 |
| 2023-06-05 | 30.88 | $10.26 | 127316 |
| 2023-06-02 | 30.08 | $10.23 | 35047 |
| 2023-06-01 | 30.30 | $10.25 | 60200 |
| 2023-05-31 | 29.81 | $10.23 | 139800 |
| 2023-05-30 | 27.11 | $10.12 | 70500 |
| 2023-05-26 | 29.25 | $10.34 | 44200 |
| 2023-05-25 | 30.49 | $10.46 | 52726 |
| 2023-05-24 | 33.17 | $10.70 | 26118 |
| 2023-05-23 | 32.47 | $10.67 | 30900 |
| 2023-05-22 | 33.94 | $10.80 | 36430 |
| 2023-05-19 | 34.40 | $10.84 | 24434 |
| 2023-05-18 | 39.01 | $11.21 | 24700 |
| 2023-05-17 | 40.40 | $11.31 | 14637 |
| 2023-05-16 | 40.82 | $11.34 | 26009 |
| 2023-05-15 | 43.66 | $11.54 | 28100 |
| 2023-05-12 | 42.71 | $11.49 | 21600 |
| 2023-05-11 | 43.55 | $11.55 | 15300 |
| 2023-05-10 | 57.15 | $12.32 | 18400 |
| 2023-05-09 | 55.25 | $12.21 | 20300 |
| 2023-05-08 | 56.77 | $12.28 | 35111 |
| 2023-05-05 | 53.29 | $12.08 | 28100 |
| 2023-05-04 | 51.81 | $12.00 | 21100 |
| 2023-05-03 | 53.83 | $12.10 | 13601 |
| 2023-05-02 | 53.83 | $12.10 | 7115 |
| 2023-05-01 | 58.35 | $12.32 | 80000 |
| 2023-04-28 | 60.78 | $12.43 | 30221 |
| 2023-04-27 | 65.48 | $12.63 | 53000 |
| 2023-04-26 | 62.89 | $12.44 | 24044 |
| 2023-04-25 | 57.46 | $12.10 | 10300 |
| 2023-04-24 | 60.95 | $12.24 | 23937 |
| 2023-04-21 | 57.44 | $12.04 | 22800 |
| 2023-04-20 | 61.36 | $12.19 | 12506 |
| 2023-04-19 | 63.28 | $12.26 | 46236 |
| 2023-04-18 | 64.65 | $12.31 | 15600 |
| 2023-04-17 | 62.97 | $12.20 | 19435 |
| 2023-04-14 | 63.76 | $12.23 | 21235 |
| 2023-04-13 | 68.33 | $12.40 | 28300 |
| 2023-04-12 | 65.42 | $12.19 | 85300 |
| 2023-04-11 | 61.05 | $11.92 | 73600 |
| 2023-04-10 | 56.83 | $11.70 | 16200 |
| 2023-04-06 | 59.33 | $11.79 | 10600 |
| 2023-04-05 | 57.96 | $11.72 | 18000 |
| 2023-04-04 | 61.02 | $11.83 | 24000 |
| 2023-04-03 | 59.54 | $11.75 | 32210 |
| 2023-03-31 | 60.08 | $11.77 | 37400 |
| 2023-03-30 | 61.68 | $11.83 | 17800 |
| 2023-03-29 | 61.02 | $11.79 | 133645 |
| 2023-03-28 | 59.72 | $11.71 | 22231 |
| 2023-03-27 | 60.68 | $11.75 | 36625 |
| 2023-03-24 | 58.10 | $11.59 | 21701 |
| 2023-03-23 | 63.28 | $11.80 | 27800 |
| 2023-03-22 | 60.92 | $11.65 | 51900 |
| 2023-03-21 | 60.43 | $11.62 | 27223 |
| 2023-03-20 | 59.32 | $11.55 | 37616 |
| 2023-03-17 | 55.01 | $11.30 | 103619 |
| 2023-03-16 | 54.83 | $11.29 | 190800 |
| 2023-03-15 | 52.27 | $11.15 | 39500 |
| 2023-03-14 | 55.93 | $11.32 | 57500 |
| 2023-03-13 | 55.58 | $11.30 | 41700 |
| 2023-03-10 | 56.21 | $11.33 | 32300 |
| 2023-03-09 | 57.03 | $11.37 | 15200 |
| 2023-03-08 | 55.96 | $11.30 | 35501 |
| 2023-03-07 | 57.52 | $11.38 | 94239 |
| 2023-03-06 | 67.03 | $11.81 | 13300 |
| 2023-03-03 | 65.25 | $11.67 | 62500 |
| 2023-03-02 | 62.36 | $11.46 | 30800 |
| 2023-03-01 | 61.04 | $11.37 | 43126 |
| 2023-02-28 | 59.39 | $11.26 | 95438 |
| 2023-02-27 | 64.86 | $11.49 | 38113 |
| 2023-02-24 | 62.28 | $11.31 | 81800 |
| 2023-02-23 | 64.53 | $11.40 | 21513 |
| 2023-02-22 | 63.70 | $11.34 | 33417 |
| 2023-02-21 | 63.15 | $11.30 | 67729 |
| 2023-02-17 | 66.48 | $11.44 | 29500 |
| 2023-02-16 | 65.62 | $11.37 | 13300 |
| 2023-02-15 | 65.85 | $11.38 | 15800 |
| 2023-02-14 | 66.07 | $11.39 | 22000 |
| 2023-02-13 | 64.61 | $11.26 | 146605 |
| 2023-02-10 | 70.36 | $11.52 | 53212 |
| 2023-02-09 | 66.92 | $11.20 | 40807 |
| 2023-02-08 | 64.73 | $11.02 | 54442 |
| 2023-02-07 | 64.36 | $10.99 | 67318 |
| 2023-02-06 | 61.24 | $10.75 | 62525 |
| 2023-02-03 | 69.13 | $11.08 | 43900 |
| 2023-02-02 | 69.13 | $11.08 | 28900 |
| 2023-02-01 | 63.01 | $10.61 | 52500 |
| 2023-01-31 | 60.80 | $10.47 | 55100 |
| 2023-01-30 | 60.48 | $10.45 | 47100 |
| 2023-01-27 | 65.01 | $10.63 | 74900 |
| 2023-01-26 | 62.96 | $10.49 | 60826 |
| 2023-01-25 | 62.21 | $10.44 | 54636 |
| 2023-01-24 | 64.19 | $10.52 | 88825 |
| 2023-01-23 | 66.19 | $10.60 | 43200 |
| 2023-01-20 | 65.81 | $10.57 | 57800 |
| 2023-01-19 | 65.81 | $10.57 | 360012 |
| 2023-01-18 | 62.52 | $10.31 | 290739 |
| 2023-01-17 | 69.08 | $10.58 | 101100 |
| 2023-01-13 | 67.39 | $10.44 | 75601 |
| 2023-01-12 | 69.18 | $10.51 | 90100 |
| 2023-01-11 | 65.58 | $10.22 | 88800 |
| 2023-01-10 | 61.79 | $9.96 | 64700 |
| 2023-01-09 | 61.16 | $9.92 | 59100 |
| 2023-01-06 | 58.75 | $9.77 | 149400 |
| 2023-01-05 | 54.46 | $9.53 | 72700 |
| 2023-01-04 | 52.30 | $9.42 | 157100 |
| 2023-01-03 | 51.70 | $9.39 | 61000 |
| 2022-12-30 | 49.72 | $9.29 | 78247 |
| 2022-12-29 | 48.72 | $9.24 | 72700 |
| 2022-12-28 | 44.98 | $9.06 | 361232 |
| 2022-12-27 | 46.22 | $9.13 | 81543 |
| 2022-12-23 | 44.12 | $9.03 | 74500 |
| 2022-12-22 | 43.49 | $9.00 | 113427 |
| 2022-12-21 | 44.12 | $9.04 | 158249 |
| 2022-12-20 | 38.64 | $8.78 | 358042 |
| 2022-12-19 | 41.63 | $8.98 | 326300 |
| 2022-12-16 | 40.09 | $8.91 | 128046 |
| 2022-12-15 | 43.01 | $9.10 | 73632 |
| 2022-12-14 | 45.68 | $9.26 | 175200 |
| 2022-12-13 | 48.16 | $9.40 | 89700 |
| 2022-12-12 | 41.71 | $9.10 | 148226 |
| 2022-12-09 | 44.52 | $9.26 | 51002 |
| 2022-12-08 | 44.69 | $9.27 | 87211 |
| 2022-12-07 | 42.73 | $9.18 | 110612 |
| 2022-12-06 | 45.27 | $9.33 | 307500 |
| 2022-12-05 | 48.37 | $9.50 | 88749 |
| 2022-12-02 | 51.95 | $9.68 | 55403 |
| 2022-12-01 | 54.50 | $9.80 | 87900 |
| 2022-11-30 | 52.85 | $9.71 | 114811 |
| 2022-11-29 | 53.46 | $9.74 | 134648 |
| 2022-11-28 | 55.09 | $9.82 | 211000 |
| 2022-11-25 | 62.01 | $10.13 | 16443 |
| 2022-11-23 | 57.78 | $9.87 | 95942 |
| 2022-11-22 | 55.23 | $9.73 | 106900 |
| 2022-11-21 | 51.67 | $9.55 | 331300 |
| 2022-11-18 | 52.33 | $9.58 | 108900 |
| 2022-11-17 | 52.14 | $9.57 | 111101 |
| 2022-11-16 | 54.23 | $9.67 | 97426 |
| 2022-11-15 | 54.64 | $9.69 | 154200 |
| 2022-11-14 | 55.25 | $9.72 | 114907 |
| 2022-11-11 | 54.45 | $9.67 | 38329 |
| 2022-11-10 | 53.50 | $9.61 | 106823 |
| 2022-11-09 | 45.02 | $9.14 | 95913 |
| 2022-11-08 | 45.02 | $9.14 | 489400 |
| 2022-11-07 | 45.18 | $9.15 | 231800 |
| 2022-11-04 | 43.48 | $9.06 | 108100 |
| 2022-11-03 | 39.52 | $8.86 | 142601 |
| 2022-11-02 | 40.74 | $8.95 | 207617 |
| 2022-11-01 | 42.40 | $9.07 | 676500 |
| 2022-10-31 | 41.65 | $9.03 | 180800 |
| 2022-10-28 | 41.28 | $9.01 | 80700 |
| 2022-10-27 | 33.83 | $8.63 | 208100 |
| 2022-10-26 | 35.17 | $8.75 | 83500 |
| 2022-10-25 | 33.93 | $8.69 | 351925 |
| 2022-10-24 | 31.87 | $8.59 | 264520 |
| 2022-10-21 | 34.20 | $8.82 | 155400 |
| 2022-10-20 | 32.57 | $8.74 | 1.4M |
| 2022-10-19 | 31.56 | $8.69 | 4.5M |
| 2022-10-18 | 34.50 | $8.99 | 1.2M |
| 2022-10-17 | 35.34 | $9.07 | 631444 |
| 2022-10-14 | 32.63 | $8.93 | 188606 |
| 2022-10-13 | 33.68 | $9.04 | 369008 |
| 2022-10-12 | 31.97 | $8.95 | 410440 |
| 2022-10-11 | 33.43 | $9.11 | 542607 |
| 2022-10-10 | 33.70 | $9.14 | 297414 |
| 2022-10-07 | 31.21 | $9.00 | 217429 |
| 2022-10-06 | 29.22 | $8.89 | 244100 |
| 2022-10-05 | 35.61 | $9.61 | 189500 |
| 2022-10-04 | 37.45 | $9.78 | 599605 |
| 2022-10-03 | 32.80 | $9.54 | 199846 |
| 2022-09-30 | 25.09 | $9.19 | 235700 |
| 2022-09-29 | 28.16 | $9.54 | 421400 |
| 2022-09-28 | 31.87 | $9.89 | 147000 |
| 2022-09-27 | 31.98 | $9.90 | 731214 |
| 2022-09-26 | 23.96 | $9.59 | 385547 |
| 2022-09-23 | 26.55 | $9.86 | 134900 |
| 2022-09-22 | 29.22 | $10.10 | 218500 |
| 2022-09-21 | 28.65 | $10.08 | 120148 |
| 2022-09-20 | 26.98 | $10.02 | 466443 |
| 2022-09-19 | 26.16 | $9.99 | 383729 |
| 2022-09-16 | 27.13 | $10.09 | 271304 |
| 2022-09-15 | 30.08 | $10.37 | 306000 |
| 2022-09-14 | 31.23 | $10.47 | 138600 |
| 2022-09-13 | 31.23 | $10.47 | 447100 |
| 2022-09-12 | 36.09 | $10.86 | 266237 |
| 2022-09-09 | 31.96 | $10.70 | 219032 |
| 2022-09-08 | 25.68 | $10.48 | 324149 |
| 2022-09-07 | 27.79 | $10.67 | 260800 |
| 2022-09-06 | 25.34 | $10.59 | 592531 |
| 2022-09-02 | 26.63 | $10.71 | 114900 |
| 2022-09-01 | 27.63 | $10.80 | 180812 |
| 2022-08-31 | 29.00 | $10.92 | 164800 |
| 2022-08-30 | 32.04 | $11.16 | 225707 |
| 2022-08-29 | 31.75 | $11.15 | 234909 |
| 2022-08-26 | 31.75 | $11.15 | 148238 |
| 2022-08-25 | 37.04 | $11.53 | 68615 |
| 2022-08-24 | 36.24 | $11.50 | 174600 |
| 2022-08-23 | 37.28 | $11.57 | 208242 |
| 2022-08-22 | 36.79 | $11.55 | 239814 |
| 2022-08-19 | 37.93 | $11.63 | 118820 |
| 2022-08-18 | 37.93 | $11.63 | 171111 |
| 2022-08-17 | 39.87 | $11.77 | 70700 |
| 2022-08-16 | 39.02 | $11.73 | 145700 |
| 2022-08-15 | 37.56 | $11.66 | 133400 |
| 2022-08-12 | 40.46 | $11.88 | 133336 |
| 2022-08-11 | 39.24 | $11.82 | 190000 |
| 2022-08-10 | 41.24 | $11.97 | 634903 |
| 2022-08-09 | 36.31 | $11.73 | 1.1M |
| 2022-08-08 | 35.45 | $11.69 | 318549 |
| 2022-08-05 | 34.82 | $11.66 | 592900 |
| 2022-08-04 | 35.48 | $11.72 | 41800 |
| 2022-08-03 | 35.80 | $11.75 | 993900 |
| 2022-08-02 | 36.52 | $11.82 | 422700 |
| 2022-08-01 | 39.00 | $12.05 | 217100 |
| 2022-07-29 | 39.33 | $12.08 | 80524 |
| 2022-07-28 | 35.15 | $11.84 | 240947 |
| 2022-07-27 | 36.86 | $12.01 | 167500 |
| 2022-07-26 | 31.87 | $11.74 | 170143 |
| 2022-07-25 | 32.05 | $11.76 | 164403 |
| 2022-07-22 | 29.81 | $11.64 | 601300 |
| 2022-07-21 | 32.25 | $11.93 | 197725 |
| 2022-07-20 | 36.79 | $12.39 | 138908 |
| 2022-07-19 | 40.69 | $12.72 | 80223 |
| 2022-07-18 | 47.00 | $13.16 | 167300 |
| 2022-07-15 | 44.78 | $13.04 | 342345 |
| 2022-07-14 | 46.00 | $13.12 | 113200 |
| 2022-07-13 | 48.85 | $13.30 | 49400 |
| 2022-07-12 | 46.21 | $13.15 | 97100 |
| 2022-07-11 | 44.96 | $13.08 | 133200 |
| 2022-07-08 | 48.16 | $13.29 | 93400 |
| 2022-07-07 | 49.44 | $13.37 | 100943 |
| 2022-07-06 | 46.58 | $13.20 | 196000 |
| 2022-07-05 | 48.74 | $13.34 | 171000 |
| 2022-07-01 | 51.15 | $13.49 | 139100 |
| 2022-06-30 | 48.40 | $13.32 | 88200 |
| 2022-06-29 | 51.65 | $13.52 | 97100 |
| 2022-06-28 | 51.18 | $13.49 | 234322 |
| 2022-06-27 | 49.80 | $13.40 | 198700 |
| 2022-06-24 | 48.26 | $13.30 | 142723 |
| 2022-06-23 | 41.79 | $12.92 | 119700 |
| 2022-06-22 | 43.00 | $13.01 | 154209 |
| 2022-06-21 | 42.65 | $12.99 | 289509 |
| 2022-06-17 | 38.72 | $12.77 | 116000 |
| 2022-06-16 | 37.61 | $12.71 | 263400 |
| 2022-06-15 | 38.72 | $12.81 | 123600 |
| 2022-06-14 | 36.22 | $12.67 | 405100 |
| 2022-06-13 | 37.57 | $12.80 | 253237 |
| 2022-06-10 | 39.63 | $12.99 | 171139 |
| 2022-06-09 | 43.43 | $13.31 | 130000 |
| 2022-06-08 | 44.06 | $13.36 | 66600 |
| 2022-06-07 | 46.48 | $13.55 | 134300 |
| 2022-06-06 | 46.74 | $13.57 | 110509 |
| 2022-06-03 | 45.88 | $13.51 | 176109 |
| 2022-06-02 | 49.66 | $13.81 | 203700 |
| 2022-06-01 | 46.45 | $13.58 | 113400 |
| 2022-05-31 | 49.03 | $13.78 | 198336 |
| 2022-05-27 | 48.21 | $13.72 | 155800 |
| 2022-05-26 | 46.44 | $13.59 | 169746 |
| 2022-05-25 | 44.77 | $13.47 | 88842 |
| 2022-05-24 | 45.22 | $13.51 | 99248 |
| 2022-05-23 | 41.20 | $13.22 | 122344 |
| 2022-05-20 | 37.77 | $12.99 | 151500 |
| 2022-05-19 | 36.38 | $12.90 | 172308 |
| 2022-05-18 | 32.59 | $12.66 | 96348 |
| 2022-05-17 | 36.27 | $13.09 | 139111 |
| 2022-05-16 | 33.96 | $12.95 | 175400 |
| 2022-05-13 | 32.98 | $12.89 | 171900 |
| 2022-05-12 | 28.40 | $12.62 | 154100 |
| 2022-05-11 | 31.76 | $13.06 | 122700 |
| 2022-05-10 | 32.34 | $13.13 | 197800 |
| 2022-05-09 | 32.50 | $13.15 | 179000 |
| 2022-05-06 | 37.64 | $13.73 | 151328 |
| 2022-05-05 | 41.29 | $14.07 | 98600 |
| 2022-05-04 | 47.15 | $14.53 | 153100 |
| 2022-05-03 | 35.86 | $13.93 | 167642 |
| 2022-05-02 | 38.33 | $14.12 | 199100 |
| 2022-04-29 | 38.11 | $14.11 | 97521 |
| 2022-04-28 | 40.50 | $14.29 | 145637 |
| 2022-04-27 | 40.64 | $14.30 | 80648 |
| 2022-04-26 | 41.55 | $14.37 | 242144 |
| 2022-04-25 | 42.33 | $14.43 | 112900 |
| 2022-04-22 | 44.57 | $14.60 | 59400 |
| 2022-04-21 | 47.53 | $14.81 | 101200 |
| 2022-04-20 | 50.25 | $14.99 | 112942 |
| 2022-04-19 | 49.79 | $14.96 | 205802 |
| 2022-04-18 | 50.08 | $14.98 | 152312 |
| 2022-04-14 | 54.12 | $15.25 | 97400 |
| 2022-04-13 | 52.78 | $15.15 | 71300 |
| 2022-04-12 | 49.41 | $14.91 | 122516 |
| 2022-04-11 | 48.24 | $14.83 | 141130 |
| 2022-04-08 | 51.79 | $15.08 | 159800 |
| 2022-04-07 | 47.70 | $14.80 | 116200 |
| 2022-04-06 | 45.99 | $14.69 | 71605 |
| 2022-04-05 | 45.06 | $14.63 | 68039 |
| 2022-04-04 | 46.98 | $14.78 | 170900 |
| 2022-04-01 | 45.66 | $14.69 | 48500 |
| 2022-03-31 | 43.42 | $14.54 | 145000 |
| 2022-03-30 | 48.48 | $14.94 | 104200 |
| 2022-03-29 | 49.29 | $15.00 | 78100 |
| 2022-03-28 | 48.19 | $14.92 | 84500 |
| 2022-03-25 | 48.44 | $14.94 | 120404 |
| 2022-03-24 | 52.32 | $15.24 | 163500 |
| 2022-03-23 | 44.58 | $14.69 | 103243 |
| 2022-03-22 | 45.60 | $14.77 | 118500 |
| 2022-03-21 | 46.49 | $14.84 | 115900 |
| 2022-03-18 | 47.49 | $14.92 | 72000 |
| 2022-03-17 | 49.39 | $15.07 | 99200 |
| 2022-03-16 | 47.12 | $14.90 | 121700 |
| 2022-03-15 | 42.17 | $14.56 | 271300 |
| 2022-03-14 | 40.47 | $14.45 | 135700 |
| 2022-03-11 | 39.07 | $14.36 | 138400 |
| 2022-03-10 | 41.21 | $14.57 | 108900 |
| 2022-03-09 | 40.17 | $14.50 | 156600 |
| 2022-03-08 | 36.67 | $14.27 | 203213 |
| 2022-03-07 | 32.24 | $14.00 | 137600 |
| 2022-03-04 | 35.86 | $14.41 | 157943 |
| 2022-03-03 | 38.78 | $14.70 | 97100 |
| 2022-03-02 | 41.31 | $14.93 | 127200 |
| 2022-03-01 | 36.70 | $14.66 | 101123 |
| 2022-02-28 | 38.51 | $14.83 | 149000 |
| 2022-02-25 | 38.51 | $14.83 | 159700 |
| 2022-02-24 | 30.90 | $14.41 | 149400 |
| 2022-02-23 | 38.70 | $15.13 | 76800 |
| 2022-02-22 | 38.70 | $15.13 | 47345 |
| 2022-02-18 | 40.63 | $15.28 | 40612 |
| 2022-02-17 | 41.95 | $15.38 | 68328 |
| 2022-02-16 | 46.72 | $15.71 | 278600 |
| 2022-02-15 | 44.54 | $15.59 | 37600 |
| 2022-02-14 | 42.88 | $15.50 | 61600 |
| 2022-02-11 | 46.09 | $15.72 | 43320 |
| 2022-02-10 | 47.95 | $15.84 | 69437 |
| 2022-02-09 | 49.21 | $15.92 | 42200 |
| 2022-02-08 | 47.07 | $15.79 | 115600 |
| 2022-02-07 | 49.03 | $15.92 | 97523 |
| 2022-02-04 | 46.76 | $15.78 | 86300 |
| 2022-02-03 | 49.94 | $15.99 | 103700 |
| 2022-02-02 | 46.12 | $15.76 | 117733 |
| 2022-02-01 | 62.96 | $16.61 | 44500 |
| 2022-01-31 | 62.34 | $16.57 | 94515 |
| 2022-01-28 | 61.27 | $16.50 | 104618 |
| 2022-01-27 | 61.27 | $16.50 | 105300 |
| 2022-01-26 | 60.84 | $16.47 | 158600 |
| 2022-01-25 | 59.42 | $16.37 | 133300 |
| 2022-01-24 | 52.33 | $15.94 | 207900 |
| 2022-01-21 | 57.67 | $16.18 | 117327 |
| 2022-01-20 | 61.13 | $16.32 | 107400 |
| 2022-01-19 | 64.26 | $16.44 | 37900 |
| 2022-01-18 | 63.06 | $16.36 | 224905 |
| 2022-01-14 | 61.85 | $16.28 | 106500 |
| 2022-01-13 | 61.85 | $16.28 | 126336 |
| 2022-01-12 | 63.26 | $16.34 | 57700 |
| 2022-01-11 | 60.40 | $16.14 | 104300 |
| 2022-01-10 | 57.91 | $15.98 | 544500 |
| 2022-01-07 | 55.05 | $15.81 | 153436 |
| 2022-01-06 | 54.18 | $15.76 | 105817 |
| 2022-01-05 | 56.68 | $15.88 | 79300 |
| 2022-01-04 | 56.36 | $15.86 | 134100 |
| 2022-01-03 | 54.78 | $15.76 | 205842 |
| 2021-12-31 | 53.50 | $15.68 | 75800 |
| 2021-12-30 | 53.50 | $15.68 | 137922 |
| 2021-12-29 | 54.73 | $15.75 | 91600 |
| 2021-12-28 | 54.44 | $15.73 | 90600 |
| 2021-12-27 | 52.47 | $15.59 | 145208 |
| 2021-12-23 | 53.73 | $15.67 | 182300 |
| 2021-12-22 | 49.87 | $15.40 | 172500 |
| 2021-12-21 | 49.57 | $15.38 | 181700 |
| 2021-12-20 | 45.77 | $15.13 | 232934 |
| 2021-12-17 | 47.26 | $15.24 | 270700 |
| 2021-12-16 | 41.49 | $14.89 | 178300 |
| 2021-12-15 | 41.14 | $14.87 | 195144 |
| 2021-12-14 | 38.53 | $14.72 | 265400 |
| 2021-12-13 | 39.53 | $14.81 | 276600 |
| 2021-12-10 | 40.53 | $14.90 | 175800 |
| 2021-12-09 | 39.07 | $14.81 | 616200 |
| 2021-12-08 | 42.98 | $15.16 | 234323 |
| 2021-12-07 | 38.46 | $14.89 | 275115 |
| 2021-12-06 | 38.68 | $14.91 | 201600 |
| 2021-12-03 | 31.58 | $14.52 | 141700 |
| 2021-12-02 | 34.50 | $14.82 | 142508 |
| 2021-12-01 | 30.64 | $14.63 | 149312 |
| 2021-11-30 | 31.01 | $14.67 | 240045 |
| 2021-11-29 | 36.48 | $15.20 | 154741 |
| 2021-11-26 | 33.32 | $15.05 | 74900 |
| 2021-11-24 | 40.78 | $15.63 | 41545 |
| 2021-11-23 | 43.66 | $15.81 | 84413 |
| 2021-11-22 | 41.92 | $15.73 | 186834 |
| 2021-11-19 | 38.32 | $15.57 | 72249 |
| 2021-11-18 | 34.96 | $15.43 | 85500 |
| 2021-11-17 | 37.45 | $15.61 | 60900 |
| 2021-11-16 | 35.76 | $15.54 | 135200 |
| 2021-11-15 | 36.03 | $15.56 | 203100 |
| 2021-11-12 | 38.89 | $15.77 | 44400 |
| 2021-11-11 | 39.75 | $15.83 | 69400 |
| 2021-11-10 | 40.60 | $15.89 | 107100 |
| 2021-11-09 | 40.60 | $15.89 | 81500 |
| 2021-11-08 | 40.02 | $15.86 | 68538 |
| 2021-11-05 | 40.91 | $15.93 | 69423 |
| 2021-11-04 | 35.49 | $15.65 | 73833 |
| 2021-11-03 | 36.05 | $15.70 | 83100 |
| 2021-11-02 | 32.40 | $15.52 | 119700 |
| 2021-11-01 | 37.48 | $15.97 | 73806 |
| 2021-10-29 | 36.00 | $15.90 | 109837 |
| 2021-10-28 | 40.72 | $16.26 | 63318 |
| 2021-10-27 | 41.01 | $16.28 | 28500 |
| 2021-10-26 | 41.98 | $16.35 | 80318 |
| 2021-10-25 | 42.67 | $16.40 | 67200 |
| 2021-10-22 | 45.20 | $16.58 | 29300 |
| 2021-10-21 | 41.73 | $16.39 | 72220 |
| 2021-10-20 | 43.09 | $16.49 | 84100 |
| 2021-10-19 | 44.05 | $16.56 | 64022 |
| 2021-10-18 | 41.95 | $16.44 | 94317 |
| 2021-10-15 | 43.37 | $16.55 | 54028 |
| 2021-10-14 | 43.75 | $16.58 | 67802 |
| 2021-10-13 | 42.30 | $16.49 | 25939 |
| 2021-10-12 | 37.35 | $16.20 | 54800 |
| 2021-10-11 | 36.10 | $16.13 | 66800 |
| 2021-10-08 | 37.00 | $16.22 | 50230 |
| 2021-10-07 | 38.01 | $16.32 | 201929 |
| 2021-10-06 | 44.45 | $16.88 | 36600 |
| 2021-10-05 | 46.04 | $17.00 | 46114 |
| 2021-10-04 | 48.22 | $17.16 | 39600 |
| 2021-10-01 | 49.05 | $17.22 | 40100 |
| 2021-09-30 | 43.17 | $16.84 | 49710 |
| 2021-09-29 | 41.83 | $16.76 | 25719 |
| 2021-09-28 | 42.79 | $16.84 | 34209 |
| 2021-09-27 | 46.74 | $17.15 | 41200 |
| 2021-09-24 | 48.95 | $17.31 | 27100 |
| 2021-09-23 | 50.95 | $17.45 | 51400 |
| 2021-09-22 | 42.48 | $16.92 | 34700 |
| 2021-09-21 | 41.21 | $16.85 | 61200 |
| 2021-09-20 | 38.63 | $16.71 | 75300 |
| 2021-09-17 | 40.94 | $16.90 | 60000 |
| 2021-09-16 | 44.27 | $17.15 | 24600 |
| 2021-09-15 | 46.56 | $17.31 | 252337 |
| 2021-09-14 | 41.71 | $17.04 | 54000 |
| 2021-09-13 | 44.26 | $17.22 | 55500 |
| 2021-09-10 | 45.43 | $17.30 | 27600 |
| 2021-09-09 | 46.45 | $17.37 | 27600 |
| 2021-09-08 | 47.61 | $17.45 | 32700 |
| 2021-09-07 | 48.92 | $17.54 | 16100 |
| 2021-09-03 | 51.29 | $17.70 | 15432 |
| 2021-09-02 | 53.61 | $17.85 | 29109 |
| 2021-09-01 | 50.34 | $17.62 | 18414 |
| 2021-08-31 | 49.61 | $17.57 | 22600 |
| 2021-08-30 | 57.53 | $18.06 | 13500 |
| 2021-08-27 | 55.02 | $17.88 | 15200 |
| 2021-08-26 | 50.55 | $17.59 | 12734 |
| 2021-08-25 | 54.64 | $17.82 | 13109 |
| 2021-08-24 | 55.38 | $17.86 | 16542 |
| 2021-08-23 | 54.50 | $17.80 | 70730 |
| 2021-08-20 | 52.27 | $17.65 | 30400 |
| 2021-08-19 | 50.27 | $17.52 | 25300 |
| 2021-08-18 | 58.54 | $17.98 | 37408 |
| 2021-08-17 | 56.93 | $17.87 | 90900 |
| 2021-08-16 | 57.32 | $17.89 | 31749 |
| 2021-08-13 | 59.02 | $17.98 | 37300 |
| 2021-08-12 | 56.42 | $17.79 | 29500 |
| 2021-08-11 | 53.47 | $17.59 | 75537 |
| 2021-08-10 | 52.40 | $17.52 | 60000 |
| 2021-08-09 | 49.89 | $17.36 | 29332 |
| 2021-08-06 | 51.01 | $17.43 | 17500 |
| 2021-08-05 | 55.38 | $17.69 | 21800 |
| 2021-08-04 | 54.23 | $17.61 | 35100 |
| 2021-08-03 | 55.07 | $17.66 | 34107 |
| 2021-08-02 | 53.14 | $17.52 | 26500 |
| 2021-07-30 | 52.02 | $17.44 | 61113 |
| 2021-07-29 | 56.17 | $17.70 | 27515 |
| 2021-07-28 | 53.60 | $17.51 | 34344 |
| 2021-07-27 | 53.19 | $17.48 | 39207 |
| 2021-07-26 | 52.12 | $17.40 | 25500 |
| 2021-07-23 | 52.55 | $17.43 | 62709 |
| 2021-07-22 | 49.79 | $17.22 | 91306 |
| 2021-07-21 | 52.55 | $17.42 | 31500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.53
2026-07-17
Close Price
$13.78
Vol: 365100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.53 | $13.78 | 365100 |
| 2026-07-16 | -87.01 | $13.30 | 125700 |
| 2026-07-15 | -53.85 | $14.96 | 126841 |
| 2026-07-14 | -42.05 | $15.19 | 55300 |
| 2026-07-13 | -54.82 | $14.95 | 88100 |
| 2026-07-10 | -62.44 | $14.80 | 55211 |
| 2026-07-09 | -56.85 | $14.91 | 82100 |
| 2026-07-08 | -64.97 | $14.75 | 42513 |
| 2026-07-07 | -69.46 | $14.68 | 116729 |
| 2026-07-06 | -77.34 | $14.52 | 138100 |
| 2026-07-02 | -83.95 | $14.41 | 81534 |
| 2026-07-01 | -94.74 | $14.18 | 38700 |
| 2026-06-30 | -91.44 | $14.40 | 76720 |
| 2026-06-29 | -94.66 | $14.48 | 127400 |
| 2026-06-26 | -93.81 | $14.63 | 57529 |
| 2026-06-25 | -97.62 | $14.55 | 70700 |
| 2026-06-24 | -96.67 | $14.57 | 52100 |
| 2026-06-23 | -90.23 | $14.71 | 121900 |
| 2026-06-22 | -91.84 | $14.90 | 133800 |
| 2026-06-18 | -95.67 | $14.99 | 52700 |
| 2026-06-17 | -100.00 | $15.01 | 55225 |
| 2026-06-16 | -91.92 | $15.70 | 39200 |
| 2026-06-15 | -90.38 | $15.74 | 75400 |
| 2026-06-12 | -81.54 | $15.97 | 21746 |
| 2026-06-11 | -90.38 | $15.74 | 38002 |
| 2026-06-10 | -94.51 | $15.68 | 24400 |
| 2026-06-09 | -91.37 | $15.76 | 56029 |
| 2026-06-08 | -90.59 | $15.78 | 69900 |
| 2026-06-05 | -99.19 | $15.64 | 140900 |
| 2026-06-04 | -91.28 | $16.10 | 44808 |
| 2026-06-03 | -92.12 | $16.22 | 27603 |
| 2026-06-02 | -90.15 | $16.26 | 58500 |
| 2026-06-01 | -87.68 | $16.31 | 213500 |
| 2026-05-29 | -96.69 | $16.34 | 68227 |
| 2026-05-28 | -83.84 | $16.43 | 114600 |
| 2026-05-27 | -77.29 | $16.49 | 25746 |
| 2026-05-26 | -81.16 | $16.41 | 32700 |
| 2026-05-22 | -73.43 | $16.57 | 30205 |
| 2026-05-21 | -44.44 | $17.17 | 24847 |
| 2026-05-20 | -8.21 | $17.92 | 18800 |
| 2026-05-19 | -12.97 | $17.63 | 27300 |
| 2026-05-18 | -17.82 | $17.45 | 29800 |
| 2026-05-15 | -32.30 | $17.11 | 17420 |
| 2026-05-14 | -34.78 | $17.07 | 43400 |
| 2026-05-13 | -30.43 | $17.14 | 16100 |
| 2026-05-12 | -36.02 | $17.05 | 47000 |
| 2026-05-11 | -51.48 | $16.84 | 35126 |
| 2026-05-08 | -61.63 | $16.68 | 24300 |
| 2026-05-07 | -72.58 | $16.53 | 30300 |
| 2026-05-06 | -76.17 | $16.53 | 18446 |
| 2026-05-05 | -80.37 | $16.44 | 20729 |
| 2026-05-04 | -77.10 | $16.51 | 53503 |
| 2026-05-01 | -83.64 | $16.37 | 15100 |
| 2026-04-30 | -85.05 | $16.34 | 40517 |
| 2026-04-29 | -100.00 | $16.02 | 24725 |
| 2026-04-28 | -94.27 | $16.35 | 58600 |
| 2026-04-27 | -58.33 | $17.39 | 22806 |
| 2026-04-24 | -47.73 | $17.53 | 34443 |
| 2026-04-23 | -52.27 | $17.47 | 272700 |
| 2026-04-22 | -46.21 | $17.55 | 30500 |
| 2026-04-21 | -55.86 | $17.35 | 17343 |
| 2026-04-20 | -50.34 | $17.43 | 22700 |
| 2026-04-17 | -77.93 | $17.03 | 22906 |
| 2026-04-16 | -64.14 | $17.23 | 27200 |
| 2026-04-15 | -68.28 | $17.17 | 13629 |
| 2026-04-14 | -62.76 | $17.25 | 17600 |
| 2026-04-13 | -32.41 | $17.69 | 21733 |
| 2026-04-10 | -33.10 | $17.68 | 20047 |
| 2026-04-09 | -13.10 | $17.97 | 17800 |
| 2026-04-08 | -10.37 | $17.92 | 13241 |
| 2026-04-07 | -30.37 | $17.65 | 22300 |
| 2026-04-06 | -60.00 | $17.25 | 22222 |
| 2026-04-02 | -47.41 | $17.42 | 43900 |
| 2026-04-01 | -37.04 | $17.56 | 19844 |
| 2026-03-31 | -34.53 | $17.62 | 13113 |
| 2026-03-30 | -69.06 | $17.14 | 33500 |
| 2026-03-27 | -86.52 | $16.95 | 22500 |
| 2026-03-26 | -86.01 | $16.98 | 15549 |
| 2026-03-25 | -80.83 | $17.08 | 15900 |
| 2026-03-24 | -80.31 | $17.09 | 18000 |
| 2026-03-23 | -87.43 | $17.11 | 55800 |
| 2026-03-20 | -91.28 | $17.28 | 27200 |
| 2026-03-19 | -58.14 | $17.89 | 12909 |
| 2026-03-18 | -77.52 | $17.64 | 13800 |
| 2026-03-17 | -50.39 | $17.99 | 17739 |
| 2026-03-16 | -62.79 | $17.83 | 26500 |
| 2026-03-13 | -81.69 | $17.61 | 20126 |
| 2026-03-12 | -82.17 | $17.63 | 43600 |
| 2026-03-11 | -78.34 | $17.69 | 17843 |
| 2026-03-10 | -83.44 | $17.61 | 29042 |
| 2026-03-09 | -81.53 | $17.64 | 15519 |
| 2026-03-06 | -75.64 | $17.74 | 20800 |
| 2026-03-05 | -52.46 | $17.64 | 24000 |
| 2026-03-04 | -37.55 | $18.00 | 32430 |
| 2026-03-03 | -43.27 | $17.73 | 85600 |
| 2026-03-02 | -25.09 | $18.23 | 12902 |
| 2026-02-27 | -12.73 | $18.57 | 22642 |
| 2026-02-26 | -29.82 | $18.10 | 18900 |
| 2026-02-25 | -29.82 | $18.10 | 11833 |
| 2026-02-24 | -22.18 | $18.31 | 16800 |
| 2026-02-23 | -22.22 | $18.26 | 16506 |
| 2026-02-20 | -20.69 | $18.26 | 9900 |
| 2026-02-19 | -15.67 | $18.42 | 35800 |
| 2026-02-18 | -8.14 | $18.57 | 39512 |
| 2026-02-17 | -7.56 | $18.58 | 187823 |
| 2026-02-13 | -3.13 | $18.77 | 97409 |
| 2026-02-12 | -5.80 | $18.64 | 189600 |
| 2026-02-11 | -0.65 | $18.71 | 140900 |
| 2026-02-10 | -1.63 | $18.23 | 42100 |
| 2026-02-09 | 0.00 | $18.26 | 17722 |
| 2026-02-06 | -2.49 | $17.92 | 18535 |
| 2026-02-05 | -15.82 | $16.67 | 20048 |
| 2026-02-04 | -19.94 | $16.54 | 12400 |
| 2026-02-03 | -25.32 | $16.37 | 14000 |
| 2026-02-02 | -0.63 | $17.15 | 10010 |
| 2026-01-30 | -5.90 | $16.88 | 20018 |
| 2026-01-29 | -5.25 | $16.90 | 33000 |
| 2026-01-28 | -4.49 | $16.56 | 21915 |
| 2026-01-27 | 0.00 | $16.43 | 17708 |
| 2026-01-26 | -12.88 | $16.04 | 14300 |
| 2026-01-23 | -5.18 | $15.84 | 30021 |
| 2026-01-22 | -4.08 | $15.86 | 21100 |
| 2026-01-21 | -33.01 | $14.67 | 47437 |
| 2026-01-20 | -39.81 | $14.60 | 36900 |
| 2026-01-16 | -76.70 | $14.22 | 59422 |
| 2026-01-15 | -85.44 | $14.13 | 20200 |
| 2026-01-14 | -59.22 | $14.40 | 13700 |
| 2026-01-13 | -87.38 | $14.11 | 32809 |
| 2026-01-12 | -71.84 | $14.27 | 20900 |
| 2026-01-09 | -67.96 | $14.31 | 21100 |
| 2026-01-08 | -45.54 | $14.50 | 23200 |
| 2026-01-07 | -67.86 | $14.25 | 13343 |
| 2026-01-06 | -54.46 | $14.40 | 19347 |
| 2026-01-05 | -48.21 | $14.47 | 28731 |
| 2026-01-02 | -43.75 | $14.52 | 15600 |
| 2025-12-31 | -35.71 | $14.61 | 4800 |
| 2025-12-30 | -18.60 | $14.59 | 21730 |
| 2025-12-29 | -5.48 | $14.58 | 31700 |
| 2025-12-26 | -21.88 | $14.39 | 24200 |
| 2025-12-24 | -15.63 | $14.43 | 5037 |
| 2025-12-23 | -23.44 | $14.38 | 59400 |
| 2025-12-22 | -32.81 | $14.32 | 43319 |
| 2025-12-19 | -71.88 | $14.07 | 28100 |
| 2025-12-18 | -43.75 | $14.25 | 31827 |
| 2025-12-17 | -35.14 | $14.27 | 14300 |
| 2025-12-16 | -43.24 | $14.21 | 20300 |
| 2025-12-15 | -41.89 | $14.22 | 88200 |
| 2025-12-12 | -37.84 | $14.25 | 14500 |
| 2025-12-11 | -32.43 | $14.29 | 69445 |
| 2025-12-10 | -43.42 | $14.22 | 17208 |
| 2025-12-09 | -62.50 | $14.12 | 39800 |
| 2025-12-08 | -50.52 | $14.27 | 23507 |
| 2025-12-05 | -54.21 | $14.28 | 28500 |
| 2025-12-04 | -55.14 | $14.27 | 23600 |
| 2025-12-03 | -57.94 | $14.24 | 29536 |
| 2025-12-02 | -49.53 | $14.33 | 115042 |
| 2025-12-01 | -52.63 | $14.33 | 53414 |
| 2025-11-28 | -55.22 | $14.39 | 13630 |
| 2025-11-26 | -49.65 | $14.51 | 24500 |
| 2025-11-25 | -60.92 | $14.47 | 44300 |
| 2025-11-24 | -84.53 | $14.22 | 58000 |
| 2025-11-21 | -88.21 | $14.12 | 38000 |
| 2025-11-20 | -91.43 | $14.03 | 75800 |
| 2025-11-19 | -98.57 | $13.83 | 49700 |
| 2025-11-18 | -93.41 | $14.18 | 30100 |
| 2025-11-17 | -94.29 | $14.28 | 42509 |
| 2025-11-14 | -92.77 | $14.36 | 17600 |
| 2025-11-13 | -92.34 | $14.50 | 33040 |
| 2025-11-12 | -93.63 | $14.49 | 111900 |
| 2025-11-11 | -89.06 | $14.63 | 20347 |
| 2025-11-10 | -87.80 | $14.76 | 47329 |
| 2025-11-07 | -91.73 | $14.66 | 21300 |
| 2025-11-06 | -87.01 | $14.78 | 45440 |
| 2025-11-05 | -96.85 | $14.53 | 26708 |
| 2025-11-04 | -98.82 | $14.48 | 46600 |
| 2025-11-03 | -90.68 | $14.85 | 102035 |
| 2025-10-31 | -98.56 | $14.93 | 24800 |
| 2025-10-30 | -92.82 | $15.05 | 34300 |
| 2025-10-29 | -100.00 | $15.30 | 23400 |
| 2025-10-28 | -53.41 | $16.52 | 8100 |
| 2025-10-27 | -45.45 | $16.59 | 8600 |
| 2025-10-24 | -73.86 | $16.34 | 8120 |
| 2025-10-23 | -50.62 | $16.58 | 6435 |
| 2025-10-22 | -87.65 | $16.28 | 9839 |
| 2025-10-21 | -62.96 | $16.48 | 22324 |
| 2025-10-20 | -58.02 | $16.52 | 13200 |
| 2025-10-17 | -60.49 | $16.50 | 14400 |
| 2025-10-16 | -25.93 | $16.78 | 13000 |
| 2025-10-15 | -8.33 | $16.84 | 14608 |
| 2025-10-14 | -64.89 | $16.51 | 10100 |
| 2025-10-13 | -85.71 | $16.33 | 17544 |
| 2025-10-10 | -79.82 | $16.41 | 12200 |
| 2025-10-09 | -98.25 | $16.20 | 26747 |
| 2025-10-08 | -87.50 | $16.34 | 10100 |
| 2025-10-07 | -68.75 | $16.55 | 18226 |
| 2025-10-06 | -66.07 | $16.58 | 8400 |
| 2025-10-03 | -64.29 | $16.60 | 7800 |
| 2025-10-02 | -81.25 | $16.41 | 8406 |
| 2025-10-01 | -55.36 | $16.70 | 24703 |
| 2025-09-30 | -64.29 | $16.60 | 11700 |
| 2025-09-29 | -72.32 | $16.51 | 8800 |
| 2025-09-26 | -68.75 | $16.55 | 13301 |
| 2025-09-25 | -100.00 | $16.20 | 22421 |
| 2025-09-24 | -91.51 | $16.35 | 41343 |
| 2025-09-23 | -88.66 | $16.46 | 8644 |
| 2025-09-22 | -82.69 | $16.46 | 12514 |
| 2025-09-19 | -61.68 | $16.66 | 25330 |
| 2025-09-18 | -56.88 | $16.70 | 18900 |
| 2025-09-17 | -32.11 | $16.97 | 13500 |
| 2025-09-16 | -10.74 | $17.19 | 6718 |
| 2025-09-15 | -7.44 | $17.23 | 11100 |
| 2025-09-12 | 0.00 | $17.28 | 16800 |
| 2025-09-11 | 0.00 | $17.27 | 9622 |
| 2025-09-10 | -7.41 | $16.95 | 10000 |
| 2025-09-09 | -3.31 | $16.91 | 8200 |
| 2025-09-08 | -13.16 | $16.72 | 5100 |
| 2025-09-05 | -10.87 | $16.72 | 12000 |
| 2025-09-04 | -2.17 | $16.84 | 17800 |
| 2025-09-03 | -17.97 | $16.54 | 3700 |
| 2025-09-02 | -3.91 | $16.72 | 9400 |
| 2025-08-29 | -4.88 | $16.66 | 7500 |
| 2025-08-28 | 0.00 | $16.61 | 12912 |
| 2025-08-27 | 0.00 | $16.54 | 10300 |
| 2025-08-26 | -7.03 | $16.43 | 24500 |
| 2025-08-25 | -17.97 | $16.29 | 15790 |
| 2025-08-22 | -3.91 | $16.47 | 15800 |
| 2025-08-21 | -1.82 | $16.32 | 17320 |
| 2025-08-20 | -5.50 | $16.27 | 8848 |
| 2025-08-19 | -15.60 | $16.16 | 5130 |
| 2025-08-18 | -0.92 | $16.32 | 25400 |
| 2025-08-15 | -1.94 | $16.25 | 8200 |
| 2025-08-14 | -6.52 | $16.10 | 5900 |
| 2025-08-13 | -12.22 | $16.03 | 8500 |
| 2025-08-12 | -34.44 | $15.83 | 11700 |
| 2025-08-11 | -36.67 | $15.81 | 8300 |
| 2025-08-08 | -66.67 | $15.54 | 25640 |
| 2025-08-07 | -48.89 | $15.70 | 9100 |
| 2025-08-06 | -21.11 | $15.95 | 11947 |
| 2025-08-05 | -34.44 | $15.83 | 10300 |
| 2025-08-04 | -13.33 | $16.02 | 15644 |
| 2025-08-01 | -47.78 | $15.71 | 16322 |
| 2025-07-31 | -82.22 | $15.40 | 7108 |
| 2025-07-30 | -94.44 | $15.29 | 12638 |
| 2025-07-29 | -67.86 | $15.57 | 6607 |
| 2025-07-28 | -90.48 | $15.38 | 23633 |
| 2025-07-25 | -72.62 | $15.53 | 13915 |
| 2025-07-24 | -40.00 | $15.76 | 33100 |
| 2025-07-23 | -19.79 | $15.95 | 20709 |
| 2025-07-22 | -15.63 | $15.99 | 11300 |
| 2025-07-21 | -42.71 | $15.73 | 11236 |
| 2025-07-18 | -14.00 | $16.00 | 15308 |
| 2025-07-17 | -1.82 | $15.68 | 9200 |
| 2025-07-16 | 0.00 | $15.69 | 22800 |
| 2025-07-15 | -54.55 | $15.39 | 16100 |
| 2025-07-14 | -36.36 | $15.49 | 23035 |
| 2025-07-11 | -49.09 | $15.42 | 20500 |
| 2025-07-10 | -39.66 | $15.46 | 15440 |
| 2025-07-09 | -25.86 | $15.54 | 17517 |
| 2025-07-08 | -34.48 | $15.49 | 42200 |
| 2025-07-07 | -48.28 | $15.41 | 11800 |
| 2025-07-03 | -26.79 | $15.52 | 10100 |
| 2025-07-02 | -23.21 | $15.54 | 12612 |
| 2025-07-01 | -8.93 | $15.62 | 12423 |
| 2025-06-30 | -4.08 | $15.58 | 11500 |
| 2025-06-27 | -44.90 | $15.38 | 21326 |
| 2025-06-26 | -64.62 | $15.23 | 8900 |
| 2025-06-25 | -56.92 | $15.28 | 21949 |
| 2025-06-24 | -36.92 | $15.41 | 21800 |
| 2025-06-23 | -43.08 | $15.37 | 16812 |
| 2025-06-20 | -38.46 | $15.40 | 8105 |
| 2025-06-18 | -40.79 | $15.45 | 19100 |
| 2025-06-17 | -76.32 | $15.18 | 9336 |
| 2025-06-16 | -57.89 | $15.32 | 11342 |
| 2025-06-13 | -27.10 | $15.47 | 11500 |
| 2025-06-12 | -22.83 | $15.47 | 9247 |
| 2025-06-11 | -37.75 | $15.19 | 8800 |
| 2025-06-10 | -36.08 | $15.19 | 14030 |
| 2025-06-09 | -20.96 | $15.41 | 9800 |
| 2025-06-06 | -23.95 | $15.36 | 13700 |
| 2025-06-05 | -15.57 | $15.50 | 33611 |
| 2025-06-04 | -25.15 | $15.34 | 13320 |
| 2025-06-03 | -32.93 | $15.21 | 295800 |
| 2025-06-02 | -10.18 | $15.59 | 29170 |
| 2025-05-30 | -30.54 | $15.25 | 250211 |
| 2025-05-29 | -27.54 | $15.30 | 127300 |
| 2025-05-28 | -32.34 | $15.22 | 14800 |
| 2025-05-27 | -21.56 | $15.40 | 16200 |
| 2025-05-23 | -26.95 | $15.31 | 16617 |
| 2025-05-22 | -16.77 | $15.48 | 11110 |
| 2025-05-21 | -8.38 | $15.62 | 11500 |
| 2025-05-20 | -15.63 | $15.41 | 10910 |
| 2025-05-19 | -35.00 | $15.10 | 29100 |
| 2025-05-16 | -33.33 | $15.00 | 183942 |
| 2025-05-15 | -47.06 | $14.70 | 29546 |
| 2025-05-14 | -63.73 | $14.36 | 51900 |
| 2025-05-13 | -61.76 | $14.40 | 129704 |
| 2025-05-12 | -57.77 | $14.47 | 13700 |
| 2025-05-09 | -35.83 | $14.80 | 12700 |
| 2025-05-08 | -28.79 | $14.90 | 7400 |
| 2025-05-07 | -9.32 | $15.36 | 23744 |
| 2025-05-06 | 0.00 | $15.66 | 16400 |
| 2025-05-05 | -7.89 | $15.24 | 14202 |
| 2025-05-02 | -12.83 | $15.09 | 64708 |
| 2025-05-01 | -11.51 | $15.13 | 12811 |
| 2025-04-30 | -2.63 | $15.03 | 12509 |
| 2025-04-29 | -2.07 | $14.80 | 9628 |
| 2025-04-28 | -3.48 | $14.66 | 18428 |
| 2025-04-25 | -10.87 | $14.49 | 4900 |
| 2025-04-24 | -12.61 | $14.45 | 24718 |
| 2025-04-23 | -24.78 | $14.17 | 19015 |
| 2025-04-22 | -1.74 | $14.70 | 43200 |
| 2025-04-21 | -12.89 | $14.40 | 34500 |
| 2025-04-17 | -17.33 | $14.30 | 24800 |
| 2025-04-16 | -22.22 | $14.19 | 40233 |
| 2025-04-15 | -43.11 | $13.72 | 20300 |
| 2025-04-14 | -39.56 | $13.80 | 44900 |
| 2025-04-11 | -51.11 | $13.54 | 39800 |
| 2025-04-10 | -64.44 | $13.24 | 33600 |
| 2025-04-09 | -76.44 | $12.97 | 159100 |
| 2025-04-08 | -85.52 | $12.80 | 38000 |
| 2025-04-07 | -90.95 | $12.68 | 48100 |
| 2025-04-04 | -95.16 | $13.51 | 118600 |
| 2025-04-03 | -2.16 | $14.66 | 14900 |
| 2025-04-02 | -17.12 | $14.41 | 13500 |
| 2025-04-01 | -2.56 | $14.62 | 15738 |
| 2025-03-31 | -15.97 | $14.31 | 18613 |
| 2025-03-28 | -4.64 | $14.47 | 15107 |
| 2025-03-27 | 0.00 | $14.34 | 10600 |
| 2025-03-26 | -7.55 | $14.22 | 12034 |
| 2025-03-25 | -11.95 | $14.15 | 200000 |
| 2025-03-24 | -11.95 | $14.15 | 25300 |
| 2025-03-21 | -3.55 | $14.28 | 26300 |
| 2025-03-20 | -14.29 | $13.98 | 13100 |
| 2025-03-19 | -14.44 | $13.96 | 9821 |
| 2025-03-18 | -1.53 | $14.19 | 30647 |
| 2025-03-17 | 0.00 | $14.22 | 16400 |
| 2025-03-14 | 0.00 | $14.01 | 22300 |
| 2025-03-13 | -1.72 | $13.92 | 15700 |
| 2025-03-12 | -12.28 | $13.71 | 10838 |
| 2025-03-11 | -4.68 | $13.84 | 24800 |
| 2025-03-10 | -7.19 | $13.63 | 29229 |
| 2025-03-07 | -2.19 | $13.55 | 22700 |
| 2025-03-06 | -2.56 | $13.35 | 12600 |
| 2025-03-05 | -4.27 | $13.33 | 13649 |
| 2025-03-04 | -3.31 | $13.34 | 66000 |
| 2025-03-03 | -9.40 | $13.12 | 15125 |
| 2025-02-28 | -18.35 | $12.95 | 69832 |
| 2025-02-27 | -15.60 | $12.98 | 341100 |
| 2025-02-26 | -20.18 | $12.93 | 20800 |
| 2025-02-25 | -9.09 | $13.04 | 6538 |
| 2025-02-24 | -0.93 | $12.89 | 11937 |
| 2025-02-21 | -11.54 | $12.67 | 5500 |
| 2025-02-20 | -3.37 | $12.61 | 7500 |
| 2025-02-19 | -15.46 | $12.45 | 9700 |
| 2025-02-18 | -5.15 | $12.55 | 17700 |
| 2025-02-14 | -0.97 | $12.59 | 7900 |
| 2025-02-13 | -11.50 | $12.47 | 14538 |
| 2025-02-12 | -6.09 | $12.48 | 9200 |
| 2025-02-11 | -3.52 | $12.50 | 20400 |
| 2025-02-10 | -10.49 | $12.40 | 18200 |
| 2025-02-07 | -8.90 | $12.42 | 22320 |
| 2025-02-06 | 0.00 | $12.55 | 46400 |
| 2025-02-05 | -7.46 | $12.33 | 12500 |
| 2025-02-04 | -0.78 | $12.37 | 27500 |
| 2025-02-03 | -12.10 | $12.18 | 18700 |
| 2025-01-31 | -10.48 | $12.20 | 15200 |
| 2025-01-30 | 0.00 | $12.33 | 18500 |
| 2025-01-29 | -3.68 | $12.21 | 18600 |
| 2025-01-28 | -4.00 | $12.10 | 21800 |
| 2025-01-27 | -12.00 | $12.00 | 33448 |
| 2025-01-24 | -10.00 | $11.99 | 17615 |
| 2025-01-23 | -1.88 | $12.12 | 33822 |
| 2025-01-22 | -0.74 | $11.90 | 50100 |
| 2025-01-21 | -0.74 | $11.89 | 37400 |
| 2025-01-17 | -4.50 | $11.61 | 26404 |
| 2025-01-16 | -0.99 | $11.55 | 35800 |
| 2025-01-15 | -5.32 | $11.44 | 53139 |
| 2025-01-14 | -22.34 | $11.28 | 63640 |
| 2025-01-13 | -30.85 | $11.20 | 50900 |
| 2025-01-10 | -35.11 | $11.16 | 48400 |
| 2025-01-08 | -27.66 | $11.23 | 37100 |
| 2025-01-07 | -22.68 | $11.30 | 141547 |
| 2025-01-06 | -15.84 | $11.40 | 58000 |
| 2025-01-03 | -14.42 | $11.44 | 56400 |
| 2025-01-02 | -24.04 | $11.34 | 26848 |
| 2024-12-31 | -44.34 | $11.14 | 26509 |
| 2024-12-30 | -43.40 | $11.15 | 65900 |
| 2024-12-27 | -48.76 | $11.17 | 115309 |
| 2024-12-26 | -58.73 | $11.07 | 90618 |
| 2024-12-24 | -84.13 | $10.75 | 59000 |
| 2024-12-23 | -84.26 | $10.96 | 111700 |
| 2024-12-20 | -84.96 | $10.96 | 76300 |
| 2024-12-19 | -93.33 | $10.94 | 53400 |
| 2024-12-18 | -100.00 | $10.97 | 24100 |
| 2024-12-17 | -73.33 | $11.39 | 39932 |
| 2024-12-16 | -89.61 | $11.27 | 49200 |
| 2024-12-13 | -74.03 | $11.39 | 38000 |
| 2024-12-12 | -92.21 | $11.25 | 45935 |
| 2024-12-11 | -94.81 | $11.23 | 17849 |
| 2024-12-10 | -96.10 | $11.35 | 30628 |
| 2024-12-09 | -82.61 | $11.52 | 29800 |
| 2024-12-06 | -81.16 | $11.53 | 25331 |
| 2024-12-05 | -75.36 | $11.57 | 27636 |
| 2024-12-04 | -94.20 | $11.44 | 18500 |
| 2024-12-03 | -91.75 | $11.54 | 27000 |
| 2024-12-02 | -91.82 | $11.55 | 29900 |
| 2024-11-29 | -77.67 | $11.76 | 8745 |
| 2024-11-27 | -73.79 | $11.80 | 13300 |
| 2024-11-26 | -93.58 | $11.60 | 16400 |
| 2024-11-25 | -84.44 | $11.86 | 46705 |
| 2024-11-22 | -82.22 | $11.88 | 18947 |
| 2024-11-21 | -97.78 | $11.74 | 18200 |
| 2024-11-20 | -98.88 | $11.74 | 20600 |
| 2024-11-19 | -78.16 | $11.94 | 32900 |
| 2024-11-18 | -81.61 | $11.91 | 22004 |
| 2024-11-15 | -91.95 | $11.82 | 23400 |
| 2024-11-14 | -83.91 | $11.89 | 17800 |
| 2024-11-13 | -83.91 | $11.89 | 20437 |
| 2024-11-12 | -67.82 | $12.03 | 23300 |
| 2024-11-11 | -89.66 | $11.84 | 20909 |
| 2024-11-08 | -85.71 | $11.90 | 14600 |
| 2024-11-07 | -72.62 | $12.01 | 15400 |
| 2024-11-06 | -83.33 | $11.92 | 8100 |
| 2024-11-05 | -22.62 | $12.43 | 22648 |
| 2024-11-04 | -33.33 | $12.34 | 15800 |
| 2024-11-01 | -36.17 | $12.38 | 11100 |
| 2024-10-31 | -61.70 | $12.14 | 11303 |
| 2024-10-30 | -18.09 | $12.55 | 24800 |
| 2024-10-29 | -93.50 | $11.86 | 14100 |
| 2024-10-28 | -91.06 | $11.89 | 27600 |
| 2024-10-25 | -90.24 | $11.90 | 23329 |
| 2024-10-24 | -84.55 | $11.97 | 10900 |
| 2024-10-23 | -90.24 | $11.90 | 15142 |
| 2024-10-22 | -96.88 | $11.88 | 34316 |
| 2024-10-21 | -99.16 | $11.94 | 19900 |
| 2024-10-18 | -96.55 | $12.00 | 339400 |
| 2024-10-17 | -71.91 | $12.48 | 73639 |
| 2024-10-16 | -76.40 | $12.44 | 28533 |
| 2024-10-15 | -77.53 | $12.43 | 100537 |
| 2024-10-14 | -86.59 | $12.41 | 14900 |
| 2024-10-11 | -75.95 | $12.52 | 6400 |
| 2024-10-10 | -75.95 | $12.52 | 13700 |
| 2024-10-09 | -75.95 | $12.52 | 30700 |
| 2024-10-08 | -88.73 | $12.49 | 16927 |
| 2024-10-07 | -84.29 | $12.53 | 23800 |
| 2024-10-04 | -87.14 | $12.51 | 26724 |
| 2024-10-03 | -70.00 | $12.63 | 22000 |
| 2024-10-02 | -35.71 | $12.87 | 7718 |
| 2024-10-01 | -47.14 | $12.79 | 17409 |
| 2024-09-30 | -39.44 | $12.84 | 7009 |
| 2024-09-27 | -28.05 | $12.89 | 11618 |
| 2024-09-26 | -39.29 | $12.79 | 9949 |
| 2024-09-25 | -10.71 | $13.03 | 16226 |
| 2024-09-24 | -6.10 | $13.04 | 49724 |
| 2024-09-23 | -1.22 | $12.96 | 20100 |
| 2024-09-20 | -13.79 | $12.85 | 7400 |
| 2024-09-19 | -29.67 | $12.70 | 4728 |
| 2024-09-18 | -10.99 | $12.87 | 68631 |
| 2024-09-17 | -9.64 | $12.81 | 26113 |
| 2024-09-16 | -14.81 | $12.75 | 10200 |
| 2024-09-13 | -18.52 | $12.58 | 13100 |
| 2024-09-12 | 0.00 | $12.71 | 10036 |
| 2024-09-11 | -14.13 | $12.58 | 22700 |
| 2024-09-10 | -6.52 | $12.65 | 234723 |
| 2024-09-09 | -24.74 | $12.47 | 43100 |
| 2024-09-06 | -15.09 | $12.55 | 52837 |
| 2024-09-05 | -0.90 | $12.68 | 111800 |
| 2024-09-04 | -10.89 | $12.48 | 10200 |
| 2024-09-03 | -5.69 | $12.43 | 8205 |
| 2024-08-30 | -9.40 | $12.33 | 11900 |
| 2024-08-29 | -8.55 | $12.34 | 9815 |
| 2024-08-28 | -10.26 | $12.32 | 8500 |
| 2024-08-27 | -1.85 | $12.33 | 8000 |
| 2024-08-26 | -5.15 | $12.19 | 7334 |
| 2024-08-23 | 0.00 | $12.24 | 18941 |
| 2024-08-22 | -16.84 | $12.06 | 29145 |
| 2024-08-21 | -8.42 | $12.14 | 14327 |
| 2024-08-20 | -2.11 | $12.20 | 7040 |
| 2024-08-19 | -2.15 | $12.18 | 41943 |
| 2024-08-16 | -9.09 | $11.97 | 6116 |
| 2024-08-15 | -31.17 | $11.80 | 6512 |
| 2024-08-14 | -10.39 | $11.96 | 9800 |
| 2024-08-13 | -6.76 | $11.96 | 7200 |
| 2024-08-12 | -25.32 | $11.81 | 16400 |
| 2024-08-09 | -35.44 | $11.73 | 10500 |
| 2024-08-08 | -48.10 | $11.63 | 13500 |
| 2024-08-07 | -50.63 | $11.61 | 28600 |
| 2024-08-06 | -72.15 | $11.44 | 30100 |
| 2024-08-05 | -81.01 | $11.37 | 25800 |
| 2024-08-02 | -16.46 | $11.88 | 76800 |
| 2024-08-01 | -13.33 | $11.87 | 22635 |
| 2024-07-31 | -12.00 | $11.88 | 19305 |
| 2024-07-30 | -5.56 | $11.90 | 18600 |
| 2024-07-29 | -16.67 | $11.67 | 56237 |
| 2024-07-26 | -14.81 | $11.68 | 4920 |
| 2024-07-25 | -7.41 | $11.72 | 16700 |
| 2024-07-24 | -12.50 | $11.64 | 30300 |
| 2024-07-23 | -18.18 | $11.58 | 11400 |
| 2024-07-22 | -4.35 | $11.66 | 16804 |
| 2024-07-19 | -28.57 | $11.57 | 18344 |
| 2024-07-18 | -75.51 | $11.34 | 16100 |
| 2024-07-17 | -51.02 | $11.46 | 9017 |
| 2024-07-16 | -79.59 | $11.32 | 20800 |
| 2024-07-15 | -85.42 | $11.30 | 20200 |
| 2024-07-12 | -47.92 | $11.48 | 31100 |
| 2024-07-11 | -63.46 | $11.42 | 15800 |
| 2024-07-10 | -67.31 | $11.40 | 19200 |
| 2024-07-09 | -75.00 | $11.36 | 13545 |
| 2024-07-08 | -82.19 | $11.36 | 18913 |
| 2024-07-05 | -89.04 | $11.31 | 22000 |
| 2024-07-03 | -67.95 | $11.48 | 11446 |
| 2024-07-02 | -93.59 | $11.28 | 33028 |
| 2024-07-01 | -79.41 | $11.49 | 28105 |
| 2024-06-28 | -100.00 | $11.35 | 21423 |
| 2024-06-27 | -95.59 | $11.38 | 16500 |
| 2024-06-26 | -97.06 | $11.37 | 11900 |
| 2024-06-25 | -79.03 | $11.54 | 32000 |
| 2024-06-24 | -70.97 | $11.59 | 6434 |
| 2024-06-21 | -67.74 | $11.61 | 9600 |
| 2024-06-20 | -64.52 | $11.63 | 6000 |
| 2024-06-18 | -67.74 | $11.61 | 24100 |
| 2024-06-17 | -81.82 | $11.53 | 71005 |
| 2024-06-14 | -90.91 | $11.47 | 16400 |
| 2024-06-13 | -68.18 | $11.62 | 20700 |
| 2024-06-12 | -66.67 | $11.63 | 53700 |
| 2024-06-11 | -84.85 | $11.51 | 34120 |
| 2024-06-10 | -71.93 | $11.66 | 16129 |
| 2024-06-07 | -64.91 | $11.70 | 11700 |
| 2024-06-06 | -21.84 | $11.88 | 22200 |
| 2024-06-05 | -14.94 | $11.94 | 9500 |
| 2024-06-04 | -14.94 | $11.94 | 31207 |
| 2024-06-03 | -27.18 | $11.95 | 57536 |
| 2024-05-31 | -45.63 | $11.76 | 16400 |
| 2024-05-30 | -52.43 | $11.69 | 13200 |
| 2024-05-29 | -70.87 | $11.50 | 13415 |
| 2024-05-28 | -51.46 | $11.70 | 9600 |
| 2024-05-24 | -54.37 | $11.67 | 9200 |
| 2024-05-23 | -57.28 | $11.64 | 7900 |
| 2024-05-22 | -38.84 | $11.83 | 24000 |
| 2024-05-21 | -27.18 | $11.95 | 15220 |
| 2024-05-20 | -19.42 | $12.03 | 11000 |
| 2024-05-17 | -18.45 | $12.04 | 12912 |
| 2024-05-16 | -27.18 | $11.95 | 12021 |
| 2024-05-15 | -26.02 | $11.91 | 12124 |
| 2024-05-14 | -28.89 | $11.84 | 16800 |
| 2024-05-13 | -38.52 | $11.71 | 22032 |
| 2024-05-10 | -45.19 | $11.62 | 9833 |
| 2024-05-09 | -47.41 | $11.59 | 20646 |
| 2024-05-08 | -26.67 | $11.87 | 16310 |
| 2024-05-07 | -17.78 | $11.99 | 38400 |
| 2024-05-06 | -9.63 | $12.10 | 18100 |
| 2024-05-03 | -0.86 | $12.03 | 41200 |
| 2024-05-02 | -2.04 | $11.84 | 15439 |
| 2024-05-01 | -35.71 | $11.51 | 17646 |
| 2024-04-30 | -41.84 | $11.45 | 23548 |
| 2024-04-29 | -29.59 | $11.57 | 56200 |
| 2024-04-26 | -25.51 | $11.61 | 20707 |
| 2024-04-25 | -31.63 | $11.55 | 53010 |
| 2024-04-24 | -24.49 | $11.62 | 40525 |
| 2024-04-23 | -2.04 | $11.84 | 33500 |
| 2024-04-22 | -37.50 | $11.38 | 36000 |
| 2024-04-19 | -55.00 | $11.24 | 23102 |
| 2024-04-18 | -77.50 | $11.06 | 33600 |
| 2024-04-17 | -90.00 | $10.96 | 38000 |
| 2024-04-16 | -85.90 | $11.01 | 44036 |
| 2024-04-15 | -70.51 | $11.13 | 43700 |
| 2024-04-12 | -55.68 | $11.19 | 19417 |
| 2024-04-11 | -50.00 | $11.19 | 31100 |
| 2024-04-10 | -54.55 | $11.14 | 44800 |
| 2024-04-09 | -28.57 | $11.38 | 33505 |
| 2024-04-08 | -20.00 | $11.47 | 70900 |
| 2024-04-05 | -25.71 | $11.41 | 27616 |
| 2024-04-04 | -10.48 | $11.57 | 20800 |
| 2024-04-03 | 0.00 | $11.49 | 30104 |
| 2024-04-02 | -8.22 | $11.30 | 238103 |
| 2024-04-01 | -32.88 | $11.12 | 50902 |
| 2024-03-28 | -30.14 | $11.14 | 47600 |
| 2024-03-27 | -7.94 | $11.21 | 17900 |
| 2024-03-26 | -22.45 | $11.01 | 41500 |
| 2024-03-25 | -19.30 | $11.09 | 43500 |
| 2024-03-22 | -40.98 | $10.99 | 27646 |
| 2024-03-21 | -44.26 | $10.97 | 40800 |
| 2024-03-20 | -31.15 | $11.05 | 29141 |
| 2024-03-19 | -40.98 | $10.99 | 27746 |
| 2024-03-18 | -45.90 | $10.96 | 26628 |
| 2024-03-15 | -65.57 | $10.84 | 30800 |
| 2024-03-14 | -83.61 | $10.73 | 51419 |
| 2024-03-13 | -78.69 | $10.76 | 18117 |
| 2024-03-12 | -93.44 | $10.67 | 37211 |
| 2024-03-11 | -83.93 | $10.77 | 22531 |
| 2024-03-08 | -78.57 | $10.80 | 24000 |
| 2024-03-07 | -62.50 | $10.89 | 9900 |
| 2024-03-06 | -64.29 | $10.88 | 24800 |
| 2024-03-05 | -64.41 | $10.86 | 23700 |
| 2024-03-04 | -52.54 | $10.93 | 63214 |
| 2024-03-01 | -38.98 | $11.01 | 27400 |
| 2024-02-29 | -61.02 | $10.88 | 26518 |
| 2024-02-28 | -33.33 | $11.05 | 9843 |
| 2024-02-27 | -14.52 | $11.18 | 20931 |
| 2024-02-26 | -37.35 | $11.17 | 24100 |
| 2024-02-23 | -69.47 | $10.94 | 15107 |
| 2024-02-22 | -49.47 | $11.13 | 19113 |
| 2024-02-21 | -64.21 | $10.99 | 31935 |
| 2024-02-20 | -54.17 | $11.09 | 22604 |
| 2024-02-16 | -83.84 | $10.81 | 30429 |
| 2024-02-15 | -78.18 | $10.89 | 12300 |
| 2024-02-14 | -88.18 | $10.78 | 28500 |
| 2024-02-13 | -97.27 | $10.68 | 35100 |
| 2024-02-12 | -85.04 | $10.84 | 25101 |
| 2024-02-09 | -92.91 | $10.74 | 22900 |
| 2024-02-08 | -82.68 | $10.87 | 17029 |
| 2024-02-07 | -77.17 | $10.94 | 20000 |
| 2024-02-06 | -98.43 | $10.67 | 21200 |
| 2024-02-05 | -99.21 | $10.66 | 78433 |
| 2024-02-02 | -97.22 | $10.87 | 18200 |
| 2024-02-01 | -88.76 | $11.13 | 12826 |
| 2024-01-31 | -85.39 | $11.16 | 7400 |
| 2024-01-30 | -81.25 | $11.27 | 12100 |
| 2024-01-29 | -82.14 | $11.46 | 12224 |
| 2024-01-26 | -61.54 | $11.60 | 8004 |
| 2024-01-25 | -63.46 | $11.59 | 16100 |
| 2024-01-24 | -84.62 | $11.48 | 9324 |
| 2024-01-23 | -67.31 | $11.57 | 7104 |
| 2024-01-22 | -52.31 | $11.58 | 15400 |
| 2024-01-19 | -28.79 | $11.73 | 11600 |
| 2024-01-18 | -27.27 | $11.74 | 39000 |
| 2024-01-17 | -31.82 | $11.71 | 40000 |
| 2024-01-16 | -13.64 | $11.83 | 14617 |
| 2024-01-12 | -19.05 | $11.77 | 15125 |
| 2024-01-11 | -18.28 | $11.72 | 20600 |
| 2024-01-10 | -22.00 | $11.67 | 12300 |
| 2024-01-09 | -14.00 | $11.75 | 111100 |
| 2024-01-08 | -17.00 | $11.72 | 10434 |
| 2024-01-05 | -8.00 | $11.81 | 11024 |
| 2024-01-04 | -3.70 | $11.67 | 14814 |
| 2024-01-03 | -17.33 | $11.51 | 14200 |
| 2024-01-02 | -24.00 | $11.46 | 20400 |
| 2023-12-29 | -18.52 | $11.49 | 13525 |
| 2023-12-28 | -13.68 | $11.51 | 14200 |
| 2023-12-27 | -7.37 | $11.57 | 27200 |
| 2023-12-26 | -14.89 | $11.42 | 16825 |
| 2023-12-22 | -15.96 | $11.41 | 17400 |
| 2023-12-21 | -19.33 | $11.33 | 129519 |
| 2023-12-20 | -23.26 | $11.26 | 29200 |
| 2023-12-19 | -17.05 | $11.34 | 15402 |
| 2023-12-18 | -10.08 | $11.43 | 39500 |
| 2023-12-15 | -10.08 | $11.43 | 63330 |
| 2023-12-14 | -7.81 | $11.45 | 30541 |
| 2023-12-13 | -10.09 | $11.20 | 24019 |
| 2023-12-12 | -36.70 | $10.91 | 26213 |
| 2023-12-11 | -13.76 | $11.16 | 23548 |
| 2023-12-08 | -3.67 | $11.27 | 22107 |
| 2023-12-07 | 0.00 | $11.26 | 96400 |
| 2023-12-06 | -8.05 | $11.00 | 61200 |
| 2023-12-05 | -7.41 | $10.95 | 18413 |
| 2023-12-04 | -2.47 | $10.99 | 26500 |
| 2023-12-01 | 0.00 | $10.94 | 19741 |
| 2023-11-30 | -19.35 | $10.70 | 59800 |
| 2023-11-29 | -6.45 | $10.78 | 10200 |
| 2023-11-28 | -9.68 | $10.71 | 26700 |
| 2023-11-27 | -3.64 | $10.68 | 28000 |
| 2023-11-24 | -29.55 | $10.46 | 36425 |
| 2023-11-22 | -65.91 | $10.30 | 17200 |
| 2023-11-21 | -68.18 | $10.29 | 67240 |
| 2023-11-20 | -36.21 | $10.38 | 25200 |
| 2023-11-17 | -31.03 | $10.41 | 31326 |
| 2023-11-16 | -55.17 | $10.27 | 28944 |
| 2023-11-15 | -43.10 | $10.34 | 17200 |
| 2023-11-14 | -38.30 | $10.59 | 85043 |
| 2023-11-13 | -55.45 | $10.46 | 69524 |
| 2023-11-10 | -73.39 | $10.30 | 58400 |
| 2023-11-09 | -78.18 | $10.25 | 94600 |
| 2023-11-08 | -78.18 | $10.25 | 42500 |
| 2023-11-07 | -72.07 | $10.32 | 51100 |
| 2023-11-06 | -54.05 | $10.52 | 29902 |
| 2023-11-03 | -63.08 | $10.49 | 43100 |
| 2023-11-02 | -74.62 | $10.34 | 23422 |
| 2023-11-01 | -76.92 | $10.31 | 244300 |
| 2023-10-31 | -84.62 | $10.21 | 50000 |
| 2023-10-30 | -72.31 | $10.37 | 26200 |
| 2023-10-27 | -77.69 | $10.30 | 29825 |
| 2023-10-26 | -79.31 | $10.31 | 33344 |
| 2023-10-25 | -76.55 | $10.35 | 37500 |
| 2023-10-24 | -89.66 | $10.16 | 47300 |
| 2023-10-23 | -91.80 | $10.34 | 40500 |
| 2023-10-20 | -97.12 | $10.45 | 32413 |
| 2023-10-19 | -96.33 | $10.48 | 11146 |
| 2023-10-18 | -86.84 | $10.87 | 33726 |
| 2023-10-17 | -67.53 | $11.02 | 21500 |
| 2023-10-16 | -57.14 | $11.10 | 47400 |
| 2023-10-13 | -55.84 | $11.11 | 19445 |
| 2023-10-12 | -66.23 | $11.03 | 29900 |
| 2023-10-11 | -46.32 | $11.10 | 18512 |
| 2023-10-10 | -45.26 | $11.11 | 37900 |
| 2023-10-09 | -24.75 | $11.29 | 29611 |
| 2023-10-06 | -48.25 | $10.99 | 53848 |
| 2023-10-05 | -57.89 | $10.88 | 16500 |
| 2023-10-04 | -55.93 | $10.88 | 39400 |
| 2023-10-03 | -55.08 | $10.89 | 39040 |
| 2023-10-02 | -25.42 | $11.24 | 35200 |
| 2023-09-29 | -16.10 | $11.35 | 20740 |
| 2023-09-28 | -26.27 | $11.23 | 31626 |
| 2023-09-27 | -18.64 | $11.32 | 32016 |
| 2023-09-26 | -17.89 | $11.32 | 16824 |
| 2023-09-25 | -11.19 | $11.39 | 25100 |
| 2023-09-22 | -5.48 | $11.46 | 8600 |
| 2023-09-21 | -3.42 | $11.49 | 17100 |
| 2023-09-20 | -7.38 | $11.43 | 29600 |
| 2023-09-19 | -1.57 | $11.30 | 27815 |
| 2023-09-18 | -4.27 | $11.17 | 20313 |
| 2023-09-15 | -8.49 | $11.02 | 25612 |
| 2023-09-14 | -16.25 | $10.72 | 32500 |
| 2023-09-13 | -32.50 | $10.59 | 6739 |
| 2023-09-12 | -36.25 | $10.56 | 21639 |
| 2023-09-11 | -55.00 | $10.41 | 29200 |
| 2023-09-08 | -51.25 | $10.44 | 20732 |
| 2023-09-07 | -55.00 | $10.41 | 44803 |
| 2023-09-06 | -46.25 | $10.48 | 22700 |
| 2023-09-05 | -31.25 | $10.60 | 24311 |
| 2023-09-01 | -16.25 | $10.72 | 14300 |
| 2023-08-31 | -7.46 | $10.67 | 18900 |
| 2023-08-30 | -13.43 | $10.63 | 16800 |
| 2023-08-29 | -33.33 | $10.47 | 39500 |
| 2023-08-28 | -74.60 | $10.21 | 35747 |
| 2023-08-25 | -77.27 | $10.20 | 26332 |
| 2023-08-24 | -91.04 | $10.11 | 36800 |
| 2023-08-23 | -75.64 | $10.24 | 42530 |
| 2023-08-22 | -98.72 | $10.07 | 61800 |
| 2023-08-21 | -92.11 | $10.20 | 54200 |
| 2023-08-18 | -92.86 | $10.27 | 129013 |
| 2023-08-17 | -97.56 | $10.25 | 45833 |
| 2023-08-16 | -100.00 | $10.23 | 50348 |
| 2023-08-15 | -82.35 | $10.36 | 64900 |
| 2023-08-14 | -66.67 | $10.44 | 72329 |
| 2023-08-11 | -63.44 | $10.47 | 18600 |
| 2023-08-10 | -56.99 | $10.53 | 23210 |
| 2023-08-09 | -67.74 | $10.43 | 42200 |
| 2023-08-08 | -76.34 | $10.35 | 74500 |
| 2023-08-07 | -67.71 | $10.41 | 41500 |
| 2023-08-04 | -69.07 | $10.39 | 47400 |
| 2023-08-03 | -63.11 | $10.41 | 62700 |
| 2023-08-02 | -57.94 | $10.44 | 44300 |
| 2023-08-01 | -53.27 | $10.49 | 28404 |
| 2023-07-31 | -36.45 | $10.67 | 14215 |
| 2023-07-28 | -39.25 | $10.64 | 35746 |
| 2023-07-27 | -32.71 | $10.71 | 24502 |
| 2023-07-26 | -24.30 | $10.80 | 11641 |
| 2023-07-25 | -14.95 | $10.90 | 25500 |
| 2023-07-24 | -2.80 | $11.03 | 14315 |
| 2023-07-21 | -10.19 | $10.95 | 13809 |
| 2023-07-20 | -15.74 | $10.89 | 18100 |
| 2023-07-19 | -60.00 | $10.24 | 54816 |
| 2023-07-18 | -55.38 | $10.27 | 30600 |
| 2023-07-17 | -38.46 | $10.38 | 65717 |
| 2023-07-14 | -30.30 | $10.44 | 48047 |
| 2023-07-13 | -6.06 | $10.60 | 29541 |
| 2023-07-12 | -16.67 | $10.53 | 30900 |
| 2023-07-11 | -77.27 | $10.13 | 64600 |
| 2023-07-10 | -77.27 | $10.13 | 57900 |
| 2023-07-07 | -83.33 | $10.09 | 52600 |
| 2023-07-06 | -86.57 | $10.06 | 50029 |
| 2023-07-05 | -77.33 | $10.06 | 43607 |
| 2023-07-03 | -69.33 | $10.12 | 17923 |
| 2023-06-30 | -73.33 | $10.09 | 56326 |
| 2023-06-29 | -77.33 | $10.06 | 28400 |
| 2023-06-28 | -62.67 | $10.17 | 30444 |
| 2023-06-27 | -70.67 | $10.11 | 115407 |
| 2023-06-26 | -69.33 | $10.12 | 56703 |
| 2023-06-23 | -82.67 | $10.02 | 172700 |
| 2023-06-22 | -61.63 | $10.22 | 57400 |
| 2023-06-21 | -50.00 | $10.32 | 68300 |
| 2023-06-20 | -45.26 | $10.41 | 32148 |
| 2023-06-16 | -37.62 | $10.52 | 51700 |
| 2023-06-15 | -50.38 | $10.55 | 57032 |
| 2023-06-14 | -76.71 | $10.23 | 29717 |
| 2023-06-13 | -85.35 | $10.12 | 81900 |
| 2023-06-12 | -91.12 | $10.04 | 48141 |
| 2023-06-09 | -85.80 | $10.13 | 67100 |
| 2023-06-08 | -89.02 | $10.08 | 43916 |
| 2023-06-07 | -96.34 | $9.98 | 153549 |
| 2023-06-06 | -98.37 | $9.93 | 126300 |
| 2023-06-05 | -92.51 | $10.26 | 127316 |
| 2023-06-02 | -93.83 | $10.23 | 35047 |
| 2023-06-01 | -92.95 | $10.25 | 60200 |
| 2023-05-31 | -93.83 | $10.23 | 139800 |
| 2023-05-30 | -98.68 | $10.12 | 70500 |
| 2023-05-26 | -98.57 | $10.34 | 44200 |
| 2023-05-25 | -97.55 | $10.46 | 52726 |
| 2023-05-24 | -97.97 | $10.70 | 26118 |
| 2023-05-23 | -100.00 | $10.67 | 30900 |
| 2023-05-22 | -98.39 | $10.80 | 36430 |
| 2023-05-19 | -99.44 | $10.84 | 24434 |
| 2023-05-18 | -94.67 | $11.21 | 24700 |
| 2023-05-17 | -91.03 | $11.31 | 14637 |
| 2023-05-16 | -99.23 | $11.34 | 26009 |
| 2023-05-15 | -92.37 | $11.54 | 28100 |
| 2023-05-12 | -96.61 | $11.49 | 21600 |
| 2023-05-11 | -94.74 | $11.55 | 15300 |
| 2023-05-10 | -40.26 | $12.32 | 18400 |
| 2023-05-09 | -54.55 | $12.21 | 20300 |
| 2023-05-08 | -44.87 | $12.28 | 35111 |
| 2023-05-05 | -52.88 | $12.08 | 28100 |
| 2023-05-04 | -60.58 | $12.00 | 21100 |
| 2023-05-03 | -50.96 | $12.10 | 13601 |
| 2023-05-02 | -50.96 | $12.10 | 7115 |
| 2023-05-01 | -29.81 | $12.32 | 80000 |
| 2023-04-28 | -19.23 | $12.43 | 30221 |
| 2023-04-27 | 0.00 | $12.63 | 53000 |
| 2023-04-26 | -5.56 | $12.44 | 24044 |
| 2023-04-25 | -37.80 | $12.10 | 10300 |
| 2023-04-24 | -20.73 | $12.24 | 23937 |
| 2023-04-21 | -42.53 | $12.04 | 22800 |
| 2023-04-20 | -25.29 | $12.19 | 12506 |
| 2023-04-19 | -17.24 | $12.26 | 46236 |
| 2023-04-18 | -11.49 | $12.31 | 15600 |
| 2023-04-17 | -21.88 | $12.20 | 19435 |
| 2023-04-14 | -15.25 | $12.23 | 21235 |
| 2023-04-13 | -0.69 | $12.40 | 28300 |
| 2023-04-12 | -4.65 | $12.19 | 85300 |
| 2023-04-11 | -5.88 | $11.92 | 73600 |
| 2023-04-10 | -27.45 | $11.70 | 16200 |
| 2023-04-06 | -18.63 | $11.79 | 10600 |
| 2023-04-05 | -25.49 | $11.72 | 18000 |
| 2023-04-04 | -14.71 | $11.83 | 24000 |
| 2023-04-03 | -21.78 | $11.75 | 32210 |
| 2023-03-31 | -19.80 | $11.77 | 37400 |
| 2023-03-30 | -13.86 | $11.83 | 17800 |
| 2023-03-29 | -17.82 | $11.79 | 133645 |
| 2023-03-28 | -25.74 | $11.71 | 22231 |
| 2023-03-27 | -21.78 | $11.75 | 36625 |
| 2023-03-24 | -37.62 | $11.59 | 21701 |
| 2023-03-23 | -16.83 | $11.80 | 27800 |
| 2023-03-22 | -22.47 | $11.65 | 51900 |
| 2023-03-21 | -25.84 | $11.62 | 27223 |
| 2023-03-20 | -33.71 | $11.55 | 37616 |
| 2023-03-17 | -61.80 | $11.30 | 103619 |
| 2023-03-16 | -62.92 | $11.29 | 190800 |
| 2023-03-15 | -86.42 | $11.15 | 39500 |
| 2023-03-14 | -77.94 | $11.32 | 57500 |
| 2023-03-13 | -80.88 | $11.30 | 41700 |
| 2023-03-10 | -81.25 | $11.33 | 32300 |
| 2023-03-09 | -73.85 | $11.37 | 15200 |
| 2023-03-08 | -64.71 | $11.30 | 35501 |
| 2023-03-07 | -49.47 | $11.38 | 94239 |
| 2023-03-06 | -3.45 | $11.81 | 13300 |
| 2023-03-03 | -1.01 | $11.67 | 62500 |
| 2023-03-02 | -13.48 | $11.46 | 30800 |
| 2023-03-01 | -18.10 | $11.37 | 43126 |
| 2023-02-28 | -25.81 | $11.26 | 95438 |
| 2023-02-27 | -7.26 | $11.49 | 38113 |
| 2023-02-24 | -21.77 | $11.31 | 81800 |
| 2023-02-23 | -14.52 | $11.40 | 21513 |
| 2023-02-22 | -19.35 | $11.34 | 33417 |
| 2023-02-21 | -22.58 | $11.30 | 67729 |
| 2023-02-17 | -11.29 | $11.44 | 29500 |
| 2023-02-16 | -16.94 | $11.37 | 13300 |
| 2023-02-15 | -16.13 | $11.38 | 15800 |
| 2023-02-14 | -14.96 | $11.39 | 22000 |
| 2023-02-13 | -25.20 | $11.26 | 146605 |
| 2023-02-10 | -4.72 | $11.52 | 53212 |
| 2023-02-09 | -16.82 | $11.20 | 40807 |
| 2023-02-08 | -17.92 | $11.02 | 54442 |
| 2023-02-07 | -16.79 | $10.99 | 67318 |
| 2023-02-06 | -35.11 | $10.75 | 62525 |
| 2023-02-03 | -7.93 | $11.08 | 43900 |
| 2023-02-02 | -3.51 | $11.08 | 28900 |
| 2023-02-01 | -2.33 | $10.61 | 52500 |
| 2023-01-31 | -13.08 | $10.47 | 55100 |
| 2023-01-30 | -13.38 | $10.45 | 47100 |
| 2023-01-27 | -0.69 | $10.63 | 74900 |
| 2023-01-26 | -8.92 | $10.49 | 60826 |
| 2023-01-25 | -12.10 | $10.44 | 54636 |
| 2023-01-24 | -6.71 | $10.52 | 88825 |
| 2023-01-23 | -1.78 | $10.60 | 43200 |
| 2023-01-20 | -3.55 | $10.57 | 57800 |
| 2023-01-19 | -3.23 | $10.57 | 360012 |
| 2023-01-18 | -17.20 | $10.31 | 290739 |
| 2023-01-17 | -2.69 | $10.58 | 101100 |
| 2023-01-13 | -4.02 | $10.44 | 75601 |
| 2023-01-12 | 0.00 | $10.51 | 90100 |
| 2023-01-11 | -2.68 | $10.22 | 88800 |
| 2023-01-10 | -5.56 | $9.96 | 64700 |
| 2023-01-09 | -8.73 | $9.92 | 59100 |
| 2023-01-06 | -5.66 | $9.77 | 149400 |
| 2023-01-05 | 0.00 | $9.53 | 72700 |
| 2023-01-04 | -8.45 | $9.42 | 157100 |
| 2023-01-03 | -31.87 | $9.39 | 61000 |
| 2022-12-30 | -44.09 | $9.29 | 78247 |
| 2022-12-29 | -56.07 | $9.24 | 72700 |
| 2022-12-28 | -72.90 | $9.06 | 361232 |
| 2022-12-27 | -66.36 | $9.13 | 81543 |
| 2022-12-23 | -78.33 | $9.03 | 74500 |
| 2022-12-22 | -83.33 | $9.00 | 113427 |
| 2022-12-21 | -80.43 | $9.04 | 158249 |
| 2022-12-20 | -99.28 | $8.78 | 358042 |
| 2022-12-19 | -92.86 | $8.98 | 326300 |
| 2022-12-16 | -98.41 | $8.91 | 128046 |
| 2022-12-15 | -97.22 | $9.10 | 73632 |
| 2022-12-14 | -82.41 | $9.26 | 175200 |
| 2022-12-13 | -69.44 | $9.40 | 89700 |
| 2022-12-12 | -97.22 | $9.10 | 148226 |
| 2022-12-09 | -90.82 | $9.26 | 51002 |
| 2022-12-08 | -89.80 | $9.27 | 87211 |
| 2022-12-07 | -94.17 | $9.18 | 110612 |
| 2022-12-06 | -77.36 | $9.33 | 307500 |
| 2022-12-05 | -59.63 | $9.50 | 88749 |
| 2022-12-02 | -39.50 | $9.68 | 55403 |
| 2022-12-01 | -26.72 | $9.80 | 87900 |
| 2022-11-30 | -33.59 | $9.71 | 114811 |
| 2022-11-29 | -31.30 | $9.74 | 134648 |
| 2022-11-28 | -25.19 | $9.82 | 211000 |
| 2022-11-25 | -1.53 | $10.13 | 16443 |
| 2022-11-23 | 0.00 | $9.87 | 95942 |
| 2022-11-22 | -5.17 | $9.73 | 106900 |
| 2022-11-21 | -19.35 | $9.55 | 331300 |
| 2022-11-18 | -16.94 | $9.58 | 108900 |
| 2022-11-17 | -17.74 | $9.57 | 111101 |
| 2022-11-16 | -9.68 | $9.67 | 97426 |
| 2022-11-15 | -8.06 | $9.69 | 154200 |
| 2022-11-14 | -5.65 | $9.72 | 114907 |
| 2022-11-11 | -2.61 | $9.67 | 38329 |
| 2022-11-10 | -0.93 | $9.61 | 106823 |
| 2022-11-09 | -19.18 | $9.14 | 95913 |
| 2022-11-08 | -13.24 | $9.14 | 489400 |
| 2022-11-07 | -11.76 | $9.15 | 231800 |
| 2022-11-04 | -25.00 | $9.06 | 108100 |
| 2022-11-03 | -54.41 | $8.86 | 142601 |
| 2022-11-02 | -41.18 | $8.95 | 207617 |
| 2022-11-01 | -55.56 | $9.07 | 676500 |
| 2022-10-31 | -63.08 | $9.03 | 180800 |
| 2022-10-28 | -64.62 | $9.01 | 80700 |
| 2022-10-27 | -93.85 | $8.63 | 208100 |
| 2022-10-26 | -84.62 | $8.75 | 83500 |
| 2022-10-25 | -89.63 | $8.69 | 351925 |
| 2022-10-24 | -97.26 | $8.59 | 264520 |
| 2022-10-21 | -87.50 | $8.82 | 155400 |
| 2022-10-20 | -94.07 | $8.74 | 1.4M |
| 2022-10-19 | -97.95 | $8.69 | 4.5M |
| 2022-10-18 | -84.21 | $8.99 | 1.2M |
| 2022-10-17 | -78.95 | $9.07 | 631444 |
| 2022-10-14 | -88.16 | $8.93 | 188606 |
| 2022-10-13 | -80.92 | $9.04 | 369008 |
| 2022-10-12 | -95.09 | $8.95 | 410440 |
| 2022-10-11 | -85.37 | $9.11 | 542607 |
| 2022-10-10 | -84.75 | $9.14 | 297414 |
| 2022-10-07 | -93.72 | $9.00 | 217429 |
| 2022-10-06 | -99.03 | $8.89 | 244100 |
| 2022-10-05 | -74.72 | $9.61 | 189500 |
| 2022-10-04 | -65.17 | $9.78 | 599605 |
| 2022-10-03 | -78.65 | $9.54 | 199846 |
| 2022-09-30 | -98.31 | $9.19 | 235700 |
| 2022-09-29 | -92.72 | $9.54 | 421400 |
| 2022-09-28 | -75.69 | $9.89 | 147000 |
| 2022-09-27 | -78.57 | $9.90 | 731214 |
| 2022-09-26 | -97.02 | $9.59 | 385547 |
| 2022-09-23 | -95.73 | $9.86 | 134900 |
| 2022-09-22 | -83.72 | $10.10 | 218500 |
| 2022-09-21 | -85.06 | $10.08 | 120148 |
| 2022-09-20 | -88.95 | $10.02 | 466443 |
| 2022-09-19 | -91.62 | $9.99 | 383729 |
| 2022-09-16 | -98.24 | $10.09 | 271304 |
| 2022-09-15 | -99.29 | $10.37 | 306000 |
| 2022-09-14 | -95.74 | $10.47 | 138600 |
| 2022-09-13 | -96.43 | $10.47 | 447100 |
| 2022-09-12 | -69.06 | $10.86 | 266237 |
| 2022-09-09 | -81.63 | $10.70 | 219032 |
| 2022-09-08 | -96.73 | $10.48 | 324149 |
| 2022-09-07 | -91.16 | $10.67 | 260800 |
| 2022-09-06 | -96.60 | $10.59 | 592531 |
| 2022-09-02 | -98.52 | $10.71 | 114900 |
| 2022-09-01 | -97.64 | $10.80 | 180812 |
| 2022-08-31 | -94.12 | $10.92 | 164800 |
| 2022-08-30 | -92.63 | $11.16 | 225707 |
| 2022-08-29 | -93.68 | $11.15 | 234909 |
| 2022-08-26 | -98.40 | $11.15 | 148238 |
| 2022-08-25 | -89.47 | $11.53 | 68615 |
| 2022-08-24 | -93.62 | $11.50 | 174600 |
| 2022-08-23 | -89.01 | $11.57 | 208242 |
| 2022-08-22 | -96.51 | $11.55 | 239814 |
| 2022-08-19 | -96.15 | $11.63 | 118820 |
| 2022-08-18 | -96.15 | $11.63 | 171111 |
| 2022-08-17 | -78.21 | $11.77 | 70700 |
| 2022-08-16 | -86.60 | $11.73 | 145700 |
| 2022-08-15 | -94.78 | $11.66 | 133400 |
| 2022-08-12 | -85.03 | $11.88 | 133336 |
| 2022-08-11 | -88.62 | $11.82 | 190000 |
| 2022-08-10 | -79.64 | $11.97 | 634903 |
| 2022-08-09 | -94.12 | $11.73 | 1.1M |
| 2022-08-08 | -96.47 | $11.69 | 318549 |
| 2022-08-05 | -98.24 | $11.66 | 592900 |
| 2022-08-04 | -94.71 | $11.72 | 41800 |
| 2022-08-03 | -94.09 | $11.75 | 993900 |
| 2022-08-02 | -90.64 | $11.82 | 422700 |
| 2022-08-01 | -79.31 | $12.05 | 217100 |
| 2022-07-29 | -77.83 | $12.08 | 80524 |
| 2022-07-28 | -89.66 | $11.84 | 240947 |
| 2022-07-27 | -81.64 | $12.01 | 167500 |
| 2022-07-26 | -94.69 | $11.74 | 170143 |
| 2022-07-25 | -93.72 | $11.76 | 164403 |
| 2022-07-22 | -99.52 | $11.64 | 601300 |
| 2022-07-21 | -94.15 | $11.93 | 197725 |
| 2022-07-20 | -97.76 | $12.39 | 138908 |
| 2022-07-19 | -90.74 | $12.72 | 80223 |
| 2022-07-18 | -52.43 | $13.16 | 167300 |
| 2022-07-15 | -57.39 | $13.04 | 342345 |
| 2022-07-14 | -50.43 | $13.12 | 113200 |
| 2022-07-13 | -34.78 | $13.30 | 49400 |
| 2022-07-12 | -47.83 | $13.15 | 97100 |
| 2022-07-11 | -53.91 | $13.08 | 133200 |
| 2022-07-08 | -35.65 | $13.29 | 93400 |
| 2022-07-07 | -28.70 | $13.37 | 100943 |
| 2022-07-06 | -43.48 | $13.20 | 196000 |
| 2022-07-05 | -33.05 | $13.34 | 171000 |
| 2022-07-01 | -20.34 | $13.49 | 139100 |
| 2022-06-30 | -39.84 | $13.32 | 88200 |
| 2022-06-29 | -24.22 | $13.52 | 97100 |
| 2022-06-28 | -28.24 | $13.49 | 234322 |
| 2022-06-27 | -35.11 | $13.40 | 198700 |
| 2022-06-24 | -42.75 | $13.30 | 142723 |
| 2022-06-23 | -71.76 | $12.92 | 119700 |
| 2022-06-22 | -64.89 | $13.01 | 154209 |
| 2022-06-21 | -66.41 | $12.99 | 289509 |
| 2022-06-17 | -83.21 | $12.77 | 116000 |
| 2022-06-16 | -87.79 | $12.71 | 263400 |
| 2022-06-15 | -82.03 | $12.81 | 123600 |
| 2022-06-14 | -92.97 | $12.67 | 405100 |
| 2022-06-13 | -88.33 | $12.80 | 253237 |
| 2022-06-10 | -72.50 | $12.99 | 171139 |
| 2022-06-09 | -42.64 | $13.31 | 130000 |
| 2022-06-08 | -38.76 | $13.36 | 66600 |
| 2022-06-07 | -24.03 | $13.55 | 134300 |
| 2022-06-06 | -22.48 | $13.57 | 110509 |
| 2022-06-03 | -31.88 | $13.51 | 176109 |
| 2022-06-02 | -30.34 | $13.81 | 203700 |
| 2022-06-01 | -48.99 | $13.58 | 113400 |
| 2022-05-31 | -38.89 | $13.78 | 198336 |
| 2022-05-27 | -41.92 | $13.72 | 155800 |
| 2022-05-26 | -48.48 | $13.59 | 169746 |
| 2022-05-25 | -54.55 | $13.47 | 88842 |
| 2022-05-24 | -52.53 | $13.51 | 99248 |
| 2022-05-23 | -67.17 | $13.22 | 122344 |
| 2022-05-20 | -78.79 | $12.99 | 151500 |
| 2022-05-19 | -84.72 | $12.90 | 172308 |
| 2022-05-18 | -96.36 | $12.66 | 96348 |
| 2022-05-17 | -79.12 | $13.09 | 139111 |
| 2022-05-16 | -84.74 | $12.95 | 175400 |
| 2022-05-13 | -88.49 | $12.89 | 171900 |
| 2022-05-12 | -98.29 | $12.62 | 154100 |
| 2022-05-11 | -97.20 | $13.06 | 122700 |
| 2022-05-10 | -94.78 | $13.13 | 197800 |
| 2022-05-09 | -95.12 | $13.15 | 179000 |
| 2022-05-06 | -90.72 | $13.73 | 151328 |
| 2022-05-05 | -73.20 | $14.07 | 98600 |
| 2022-05-04 | -49.48 | $14.53 | 153100 |
| 2022-05-03 | -80.41 | $13.93 | 167642 |
| 2022-05-02 | -92.57 | $14.12 | 199100 |
| 2022-04-29 | -100.00 | $14.11 | 97521 |
| 2022-04-28 | -90.23 | $14.29 | 145637 |
| 2022-04-27 | -90.84 | $14.30 | 80648 |
| 2022-04-26 | -94.12 | $14.37 | 242144 |
| 2022-04-25 | -89.08 | $14.43 | 112900 |
| 2022-04-22 | -88.12 | $14.60 | 59400 |
| 2022-04-21 | -67.33 | $14.81 | 101200 |
| 2022-04-20 | -49.51 | $14.99 | 112942 |
| 2022-04-19 | -52.48 | $14.96 | 205802 |
| 2022-04-18 | -50.50 | $14.98 | 152312 |
| 2022-04-14 | -23.76 | $15.25 | 97400 |
| 2022-04-13 | -23.86 | $15.15 | 71300 |
| 2022-04-12 | -51.14 | $14.91 | 122516 |
| 2022-04-11 | -56.99 | $14.83 | 141130 |
| 2022-04-08 | -29.17 | $15.08 | 159800 |
| 2022-04-07 | -55.45 | $14.80 | 116200 |
| 2022-04-06 | -66.34 | $14.69 | 71605 |
| 2022-04-05 | -70.19 | $14.63 | 68039 |
| 2022-04-04 | -48.74 | $14.78 | 170900 |
| 2022-04-01 | -48.55 | $14.69 | 48500 |
| 2022-03-31 | -59.42 | $14.54 | 145000 |
| 2022-03-30 | -30.43 | $14.94 | 104200 |
| 2022-03-29 | -26.09 | $15.00 | 78100 |
| 2022-03-28 | -31.88 | $14.92 | 84500 |
| 2022-03-25 | -30.43 | $14.94 | 120404 |
| 2022-03-24 | -8.70 | $15.24 | 163500 |
| 2022-03-23 | -39.32 | $14.69 | 103243 |
| 2022-03-22 | -41.91 | $14.77 | 118500 |
| 2022-03-21 | -36.76 | $14.84 | 115900 |
| 2022-03-18 | -30.88 | $14.92 | 72000 |
| 2022-03-17 | -23.24 | $15.07 | 99200 |
| 2022-03-16 | -47.13 | $14.90 | 121700 |
| 2022-03-15 | -66.67 | $14.56 | 271300 |
| 2022-03-14 | -72.99 | $14.45 | 135700 |
| 2022-03-11 | -80.61 | $14.36 | 138400 |
| 2022-03-10 | -71.08 | $14.57 | 108900 |
| 2022-03-09 | -74.51 | $14.50 | 156600 |
| 2022-03-08 | -85.78 | $14.27 | 203213 |
| 2022-03-07 | -99.02 | $14.00 | 137600 |
| 2022-03-04 | -81.31 | $14.41 | 157943 |
| 2022-03-03 | -67.96 | $14.70 | 97100 |
| 2022-03-02 | -56.80 | $14.93 | 127200 |
| 2022-03-01 | -75.88 | $14.66 | 101123 |
| 2022-02-28 | -70.74 | $14.83 | 149000 |
| 2022-02-25 | -70.74 | $14.83 | 159700 |
| 2022-02-24 | -86.59 | $14.41 | 149400 |
| 2022-02-23 | -96.53 | $15.13 | 76800 |
| 2022-02-22 | -96.53 | $15.13 | 47345 |
| 2022-02-18 | -93.83 | $15.28 | 40612 |
| 2022-02-17 | -95.95 | $15.38 | 68328 |
| 2022-02-16 | -78.42 | $15.71 | 278600 |
| 2022-02-15 | -87.05 | $15.59 | 37600 |
| 2022-02-14 | -93.53 | $15.50 | 61600 |
| 2022-02-11 | -90.00 | $15.72 | 43320 |
| 2022-02-10 | -80.00 | $15.84 | 69437 |
| 2022-02-09 | -73.33 | $15.92 | 42200 |
| 2022-02-08 | -84.17 | $15.79 | 115600 |
| 2022-02-07 | -73.33 | $15.92 | 97523 |
| 2022-02-04 | -85.00 | $15.78 | 86300 |
| 2022-02-03 | -67.50 | $15.99 | 103700 |
| 2022-02-02 | -86.67 | $15.76 | 117733 |
| 2022-02-01 | -15.83 | $16.61 | 44500 |
| 2022-01-31 | -19.17 | $16.57 | 94515 |
| 2022-01-28 | -23.81 | $16.50 | 104618 |
| 2022-01-27 | -23.81 | $16.50 | 105300 |
| 2022-01-26 | -22.50 | $16.47 | 158600 |
| 2022-01-25 | -20.95 | $16.37 | 133300 |
| 2022-01-24 | -60.19 | $15.94 | 207900 |
| 2022-01-21 | -37.96 | $16.18 | 117327 |
| 2022-01-20 | -20.45 | $16.32 | 107400 |
| 2022-01-19 | -10.49 | $16.44 | 37900 |
| 2022-01-18 | -14.56 | $16.36 | 224905 |
| 2022-01-14 | -11.19 | $16.28 | 106500 |
| 2022-01-13 | -9.94 | $16.28 | 126336 |
| 2022-01-12 | -1.17 | $16.34 | 57700 |
| 2022-01-11 | -2.61 | $16.14 | 104300 |
| 2022-01-10 | -8.28 | $15.98 | 544500 |
| 2022-01-07 | -20.00 | $15.81 | 153436 |
| 2022-01-06 | -23.45 | $15.76 | 105817 |
| 2022-01-05 | -15.17 | $15.88 | 79300 |
| 2022-01-04 | -12.32 | $15.86 | 134100 |
| 2022-01-03 | -11.20 | $15.76 | 205842 |
| 2021-12-31 | -15.71 | $15.68 | 75800 |
| 2021-12-30 | -15.71 | $15.68 | 137922 |
| 2021-12-29 | -10.71 | $15.75 | 91600 |
| 2021-12-28 | -12.14 | $15.73 | 90600 |
| 2021-12-27 | -22.14 | $15.59 | 145208 |
| 2021-12-23 | -16.43 | $15.67 | 182300 |
| 2021-12-22 | -22.41 | $15.40 | 172500 |
| 2021-12-21 | -34.33 | $15.38 | 181700 |
| 2021-12-20 | -54.01 | $15.13 | 232934 |
| 2021-12-17 | -45.99 | $15.24 | 270700 |
| 2021-12-16 | -71.53 | $14.89 | 178300 |
| 2021-12-15 | -72.99 | $14.87 | 195144 |
| 2021-12-14 | -83.94 | $14.72 | 265400 |
| 2021-12-13 | -77.70 | $14.81 | 276600 |
| 2021-12-10 | -71.22 | $14.90 | 175800 |
| 2021-12-09 | -78.17 | $14.81 | 616200 |
| 2021-12-08 | -59.26 | $15.16 | 234323 |
| 2021-12-07 | -75.93 | $14.89 | 275115 |
| 2021-12-06 | -74.69 | $14.91 | 201600 |
| 2021-12-03 | -98.77 | $14.52 | 141700 |
| 2021-12-02 | -85.53 | $14.82 | 142508 |
| 2021-12-01 | -98.03 | $14.63 | 149312 |
| 2021-11-30 | -95.39 | $14.67 | 240045 |
| 2021-11-29 | -84.40 | $15.20 | 154741 |
| 2021-11-26 | -98.17 | $15.05 | 74900 |
| 2021-11-24 | -74.53 | $15.63 | 41545 |
| 2021-11-23 | -59.46 | $15.81 | 84413 |
| 2021-11-22 | -66.67 | $15.73 | 186834 |
| 2021-11-19 | -81.58 | $15.57 | 72249 |
| 2021-11-18 | -94.44 | $15.43 | 85500 |
| 2021-11-17 | -90.99 | $15.61 | 60900 |
| 2021-11-16 | -97.30 | $15.54 | 135200 |
| 2021-11-15 | -96.36 | $15.56 | 203100 |
| 2021-11-12 | -77.27 | $15.77 | 44400 |
| 2021-11-11 | -75.20 | $15.83 | 69400 |
| 2021-11-10 | -70.40 | $15.89 | 107100 |
| 2021-11-09 | -70.40 | $15.89 | 81500 |
| 2021-11-08 | -72.80 | $15.86 | 68538 |
| 2021-11-05 | -67.20 | $15.93 | 69423 |
| 2021-11-04 | -89.60 | $15.65 | 73833 |
| 2021-11-03 | -85.60 | $15.70 | 83100 |
| 2021-11-02 | -100.00 | $15.52 | 119700 |
| 2021-11-01 | -90.45 | $15.97 | 73806 |
| 2021-10-29 | -94.90 | $15.90 | 109837 |
| 2021-10-28 | -88.98 | $16.26 | 63318 |
| 2021-10-27 | -87.40 | $16.28 | 28500 |
| 2021-10-26 | -81.89 | $16.35 | 80318 |
| 2021-10-25 | -77.95 | $16.40 | 67200 |
| 2021-10-22 | -63.78 | $16.58 | 29300 |
| 2021-10-21 | -80.43 | $16.39 | 72220 |
| 2021-10-20 | -73.19 | $16.49 | 84100 |
| 2021-10-19 | -68.12 | $16.56 | 64022 |
| 2021-10-18 | -76.81 | $16.44 | 94317 |
| 2021-10-15 | -68.84 | $16.55 | 54028 |
| 2021-10-14 | -66.67 | $16.58 | 67802 |
| 2021-10-13 | -73.19 | $16.49 | 25939 |
| 2021-10-12 | -94.41 | $16.20 | 54800 |
| 2021-10-11 | -100.00 | $16.13 | 66800 |
| 2021-10-08 | -96.38 | $16.22 | 50230 |
| 2021-10-07 | -91.11 | $16.32 | 201929 |
| 2021-10-06 | -69.07 | $16.88 | 36600 |
| 2021-10-05 | -60.75 | $17.00 | 46114 |
| 2021-10-04 | -46.30 | $17.16 | 39600 |
| 2021-10-01 | -54.61 | $17.22 | 40100 |
| 2021-09-30 | -82.07 | $16.84 | 49710 |
| 2021-09-29 | -87.59 | $16.76 | 25719 |
| 2021-09-28 | -82.07 | $16.84 | 34209 |
| 2021-09-27 | -61.75 | $17.15 | 41200 |
| 2021-09-24 | -51.01 | $17.31 | 27100 |
| 2021-09-23 | -41.61 | $17.45 | 51400 |
| 2021-09-22 | -77.18 | $16.92 | 34700 |
| 2021-09-21 | -81.88 | $16.85 | 61200 |
| 2021-09-20 | -91.28 | $16.71 | 75300 |
| 2021-09-17 | -94.35 | $16.90 | 60000 |
| 2021-09-16 | -82.88 | $17.15 | 24600 |
| 2021-09-15 | -69.30 | $17.31 | 252337 |
| 2021-09-14 | -92.98 | $17.04 | 54000 |
| 2021-09-13 | -87.13 | $17.22 | 55500 |
| 2021-09-10 | -90.91 | $17.30 | 27600 |
| 2021-09-09 | -98.65 | $17.37 | 27600 |
| 2021-09-08 | -91.55 | $17.45 | 32700 |
| 2021-09-07 | -77.78 | $17.54 | 16100 |
| 2021-09-03 | -54.05 | $17.70 | 15432 |
| 2021-09-02 | -33.78 | $17.85 | 29109 |
| 2021-09-01 | -64.86 | $17.62 | 18414 |
| 2021-08-31 | -71.62 | $17.57 | 22600 |
| 2021-08-30 | -5.41 | $18.06 | 13500 |
| 2021-08-27 | -29.73 | $17.88 | 15200 |
| 2021-08-26 | -67.11 | $17.59 | 12734 |
| 2021-08-25 | -36.84 | $17.82 | 13109 |
| 2021-08-24 | -30.00 | $17.86 | 16542 |
| 2021-08-23 | -37.50 | $17.80 | 70730 |
| 2021-08-20 | -56.25 | $17.65 | 30400 |
| 2021-08-19 | -69.88 | $17.52 | 25300 |
| 2021-08-18 | -12.90 | $17.98 | 37408 |
| 2021-08-17 | -17.65 | $17.87 | 90900 |
| 2021-08-16 | -10.74 | $17.89 | 31749 |
| 2021-08-13 | -2.63 | $17.98 | 37300 |
| 2021-08-12 | -10.42 | $17.79 | 29500 |
| 2021-08-11 | -24.31 | $17.59 | 75537 |
| 2021-08-10 | -29.17 | $17.52 | 60000 |
| 2021-08-09 | -40.28 | $17.36 | 29332 |
| 2021-08-06 | -35.42 | $17.43 | 17500 |
| 2021-08-05 | -17.36 | $17.69 | 21800 |
| 2021-08-04 | -22.92 | $17.61 | 35100 |
| 2021-08-03 | -19.44 | $17.66 | 34107 |
| 2021-08-02 | -29.17 | $17.52 | 26500 |
| 2021-07-30 | -34.72 | $17.44 | 61113 |
| 2021-07-29 | -16.67 | $17.70 | 27515 |
| 2021-07-28 | -12.93 | $17.51 | 34344 |
| 2021-07-27 | -15.52 | $17.48 | 39207 |
| 2021-07-26 | -22.41 | $17.40 | 25500 |
| 2021-07-23 | -7.00 | $17.43 | 62709 |
| 2021-07-22 | -28.00 | $17.22 | 91306 |
| 2021-07-21 | -1.08 | $17.42 | 31500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.59
2026-07-17
Close Price
$13.78
Vol: 365100Average Directional Index - Detailed Analysis
Minimum
8.45
Average
20.43
Maximum
57.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.59 | $13.78 | 365100 |
| 2026-07-16 | 20.42 | $13.30 | 125700 |
| 2026-07-15 | 19.28 | $14.96 | 126841 |
| 2026-07-14 | 20.04 | $15.19 | 55300 |
| 2026-07-13 | 21.03 | $14.95 | 88100 |
| 2026-07-10 | 21.51 | $14.80 | 55211 |
| 2026-07-09 | 21.96 | $14.91 | 82100 |
| 2026-07-08 | 22.41 | $14.75 | 42513 |
| 2026-07-07 | 22.71 | $14.68 | 116729 |
| 2026-07-06 | 23.02 | $14.52 | 138100 |
| 2026-07-02 | 22.94 | $14.41 | 81534 |
| 2026-07-01 | 22.58 | $14.18 | 38700 |
| 2026-06-30 | 21.66 | $14.40 | 76720 |
| 2026-06-29 | 20.85 | $14.48 | 127400 |
| 2026-06-26 | 20.15 | $14.63 | 57529 |
| 2026-06-25 | 19.58 | $14.55 | 70700 |
| 2026-06-24 | 18.59 | $14.57 | 52100 |
| 2026-06-23 | 17.60 | $14.71 | 121900 |
| 2026-06-22 | 16.56 | $14.90 | 133800 |
| 2026-06-18 | 15.69 | $14.99 | 52700 |
| 2026-06-17 | 14.92 | $15.01 | 55225 |
| 2026-06-16 | 14.24 | $15.70 | 39200 |
| 2026-06-15 | 14.36 | $15.74 | 75400 |
| 2026-06-12 | 14.21 | $15.97 | 21746 |
| 2026-06-11 | 14.10 | $15.74 | 38002 |
| 2026-06-10 | 13.51 | $15.68 | 24400 |
| 2026-06-09 | 13.01 | $15.76 | 56029 |
| 2026-06-08 | 12.60 | $15.78 | 69900 |
| 2026-06-05 | 12.17 | $15.64 | 140900 |
| 2026-06-04 | 11.56 | $16.10 | 44808 |
| 2026-06-03 | 11.25 | $16.22 | 27603 |
| 2026-06-02 | 11.26 | $16.26 | 58500 |
| 2026-06-01 | 11.27 | $16.31 | 213500 |
| 2026-05-29 | 11.12 | $16.34 | 68227 |
| 2026-05-28 | 11.24 | $16.43 | 114600 |
| 2026-05-27 | 11.46 | $16.49 | 25746 |
| 2026-05-26 | 11.70 | $16.41 | 32700 |
| 2026-05-22 | 12.04 | $16.57 | 30205 |
| 2026-05-21 | 12.57 | $17.17 | 24847 |
| 2026-05-20 | 12.99 | $17.92 | 18800 |
| 2026-05-19 | 12.38 | $17.63 | 27300 |
| 2026-05-18 | 11.99 | $17.45 | 29800 |
| 2026-05-15 | 11.70 | $17.11 | 17420 |
| 2026-05-14 | 12.06 | $17.07 | 43400 |
| 2026-05-13 | 12.62 | $17.14 | 16100 |
| 2026-05-12 | 13.12 | $17.05 | 47000 |
| 2026-05-11 | 13.65 | $16.84 | 35126 |
| 2026-05-08 | 13.96 | $16.68 | 24300 |
| 2026-05-07 | 14.14 | $16.53 | 30300 |
| 2026-05-06 | 14.09 | $16.53 | 18446 |
| 2026-05-05 | 14.00 | $16.44 | 20729 |
| 2026-05-04 | 13.79 | $16.51 | 53503 |
| 2026-05-01 | 13.56 | $16.37 | 15100 |
| 2026-04-30 | 13.26 | $16.34 | 40517 |
| 2026-04-29 | 12.57 | $16.02 | 24725 |
| 2026-04-28 | 11.73 | $16.35 | 58600 |
| 2026-04-27 | 11.03 | $17.39 | 22806 |
| 2026-04-24 | 11.43 | $17.53 | 34443 |
| 2026-04-23 | 11.92 | $17.47 | 272700 |
| 2026-04-22 | 12.53 | $17.55 | 30500 |
| 2026-04-21 | 12.96 | $17.35 | 17343 |
| 2026-04-20 | 13.53 | $17.43 | 22700 |
| 2026-04-17 | 13.97 | $17.03 | 22906 |
| 2026-04-16 | 14.49 | $17.23 | 27200 |
| 2026-04-15 | 15.23 | $17.17 | 13629 |
| 2026-04-14 | 15.84 | $17.25 | 17600 |
| 2026-04-13 | 16.58 | $17.69 | 21733 |
| 2026-04-10 | 17.16 | $17.68 | 20047 |
| 2026-04-09 | 17.42 | $17.97 | 17800 |
| 2026-04-08 | 17.40 | $17.92 | 13241 |
| 2026-04-07 | 17.60 | $17.65 | 22300 |
| 2026-04-06 | 18.20 | $17.25 | 22222 |
| 2026-04-02 | 18.83 | $17.42 | 43900 |
| 2026-04-01 | 19.71 | $17.56 | 19844 |
| 2026-03-31 | 20.26 | $17.62 | 13113 |
| 2026-03-30 | 21.26 | $17.14 | 33500 |
| 2026-03-27 | 21.77 | $16.95 | 22500 |
| 2026-03-26 | 22.26 | $16.98 | 15549 |
| 2026-03-25 | 22.89 | $17.08 | 15900 |
| 2026-03-24 | 23.43 | $17.09 | 18000 |
| 2026-03-23 | 24.01 | $17.11 | 55800 |
| 2026-03-20 | 24.84 | $17.28 | 27200 |
| 2026-03-19 | 26.05 | $17.89 | 12909 |
| 2026-03-18 | 27.14 | $17.64 | 13800 |
| 2026-03-17 | 28.27 | $17.99 | 17739 |
| 2026-03-16 | 28.93 | $17.83 | 26500 |
| 2026-03-13 | 29.81 | $17.61 | 20126 |
| 2026-03-12 | 30.80 | $17.63 | 43600 |
| 2026-03-11 | 31.98 | $17.69 | 17843 |
| 2026-03-10 | 33.23 | $17.61 | 29042 |
| 2026-03-09 | 34.37 | $17.64 | 15519 |
| 2026-03-06 | 35.86 | $17.74 | 20800 |
| 2026-03-05 | 37.13 | $17.64 | 24000 |
| 2026-03-04 | 38.46 | $18.00 | 32430 |
| 2026-03-03 | 39.30 | $17.73 | 85600 |
| 2026-03-02 | 40.35 | $18.23 | 12902 |
| 2026-02-27 | 40.29 | $18.57 | 22642 |
| 2026-02-26 | 40.06 | $18.10 | 18900 |
| 2026-02-25 | 40.26 | $18.10 | 11833 |
| 2026-02-24 | 40.46 | $18.31 | 16800 |
| 2026-02-23 | 40.49 | $18.26 | 16506 |
| 2026-02-20 | 40.52 | $18.26 | 9900 |
| 2026-02-19 | 40.47 | $18.42 | 35800 |
| 2026-02-18 | 40.08 | $18.57 | 39512 |
| 2026-02-17 | 39.18 | $18.58 | 187823 |
| 2026-02-13 | 38.23 | $18.77 | 97409 |
| 2026-02-12 | 36.91 | $18.64 | 189600 |
| 2026-02-11 | 35.35 | $18.71 | 140900 |
| 2026-02-10 | 33.76 | $18.23 | 42100 |
| 2026-02-09 | 32.27 | $18.26 | 17722 |
| 2026-02-06 | 30.72 | $17.92 | 18535 |
| 2026-02-05 | 29.19 | $16.67 | 20048 |
| 2026-02-04 | 28.37 | $16.54 | 12400 |
| 2026-02-03 | 27.51 | $16.37 | 14000 |
| 2026-02-02 | 26.74 | $17.15 | 10010 |
| 2026-01-30 | 25.22 | $16.88 | 20018 |
| 2026-01-29 | 23.72 | $16.90 | 33000 |
| 2026-01-28 | 22.03 | $16.56 | 21915 |
| 2026-01-27 | 20.49 | $16.43 | 17708 |
| 2026-01-26 | 19.04 | $16.04 | 14300 |
| 2026-01-23 | 17.59 | $15.84 | 30021 |
| 2026-01-22 | 16.46 | $15.86 | 21100 |
| 2026-01-21 | 15.16 | $14.67 | 47437 |
| 2026-01-20 | 15.00 | $14.60 | 36900 |
| 2026-01-16 | 14.87 | $14.22 | 59422 |
| 2026-01-15 | 15.65 | $14.13 | 20200 |
| 2026-01-14 | 16.42 | $14.40 | 13700 |
| 2026-01-13 | 17.01 | $14.11 | 32809 |
| 2026-01-12 | 17.16 | $14.27 | 20900 |
| 2026-01-09 | 17.72 | $14.31 | 21100 |
| 2026-01-08 | 18.15 | $14.50 | 23200 |
| 2026-01-07 | 19.06 | $14.25 | 13343 |
| 2026-01-06 | 19.97 | $14.40 | 19347 |
| 2026-01-05 | 20.60 | $14.47 | 28731 |
| 2026-01-02 | 21.38 | $14.52 | 15600 |
| 2025-12-31 | 21.49 | $14.61 | 4800 |
| 2025-12-30 | 21.60 | $14.59 | 21730 |
| 2025-12-29 | 22.28 | $14.58 | 31700 |
| 2025-12-26 | 23.31 | $14.39 | 24200 |
| 2025-12-24 | 24.39 | $14.43 | 5037 |
| 2025-12-23 | 25.37 | $14.38 | 59400 |
| 2025-12-22 | 26.40 | $14.32 | 43319 |
| 2025-12-19 | 27.17 | $14.07 | 28100 |
| 2025-12-18 | 27.49 | $14.25 | 31827 |
| 2025-12-17 | 28.14 | $14.27 | 14300 |
| 2025-12-16 | 28.48 | $14.21 | 20300 |
| 2025-12-15 | 28.91 | $14.22 | 88200 |
| 2025-12-12 | 29.41 | $14.25 | 14500 |
| 2025-12-11 | 29.62 | $14.29 | 69445 |
| 2025-12-10 | 29.84 | $14.22 | 17208 |
| 2025-12-09 | 29.69 | $14.12 | 39800 |
| 2025-12-08 | 29.86 | $14.27 | 23507 |
| 2025-12-05 | 30.22 | $14.28 | 28500 |
| 2025-12-04 | 30.67 | $14.27 | 23600 |
| 2025-12-03 | 31.14 | $14.24 | 29536 |
| 2025-12-02 | 31.31 | $14.33 | 115042 |
| 2025-12-01 | 31.54 | $14.33 | 53414 |
| 2025-11-28 | 31.60 | $14.39 | 13630 |
| 2025-11-26 | 31.87 | $14.51 | 24500 |
| 2025-11-25 | 32.14 | $14.47 | 44300 |
| 2025-11-24 | 32.29 | $14.22 | 58000 |
| 2025-11-21 | 31.95 | $14.12 | 38000 |
| 2025-11-20 | 31.24 | $14.03 | 75800 |
| 2025-11-19 | 30.49 | $13.83 | 49700 |
| 2025-11-18 | 29.18 | $14.18 | 30100 |
| 2025-11-17 | 27.99 | $14.28 | 42509 |
| 2025-11-14 | 26.85 | $14.36 | 17600 |
| 2025-11-13 | 25.70 | $14.50 | 33040 |
| 2025-11-12 | 24.62 | $14.49 | 111900 |
| 2025-11-11 | 23.48 | $14.63 | 20347 |
| 2025-11-10 | 22.30 | $14.76 | 47329 |
| 2025-11-07 | 21.36 | $14.66 | 21300 |
| 2025-11-06 | 20.37 | $14.78 | 45440 |
| 2025-11-05 | 19.15 | $14.53 | 26708 |
| 2025-11-04 | 17.56 | $14.48 | 46600 |
| 2025-11-03 | 15.89 | $14.85 | 102035 |
| 2025-10-31 | 14.27 | $14.93 | 24800 |
| 2025-10-30 | 12.79 | $15.05 | 34300 |
| 2025-10-29 | 11.24 | $15.30 | 23400 |
| 2025-10-28 | 9.97 | $16.52 | 8100 |
| 2025-10-27 | 10.05 | $16.59 | 8600 |
| 2025-10-24 | 10.13 | $16.34 | 8120 |
| 2025-10-23 | 10.09 | $16.58 | 6435 |
| 2025-10-22 | 10.59 | $16.28 | 9839 |
| 2025-10-21 | 10.84 | $16.48 | 22324 |
| 2025-10-20 | 11.10 | $16.52 | 13200 |
| 2025-10-17 | 11.62 | $16.50 | 14400 |
| 2025-10-16 | 12.05 | $16.78 | 13000 |
| 2025-10-15 | 12.29 | $16.84 | 14608 |
| 2025-10-14 | 12.29 | $16.51 | 10100 |
| 2025-10-13 | 12.71 | $16.33 | 17544 |
| 2025-10-10 | 12.77 | $16.41 | 12200 |
| 2025-10-09 | 12.84 | $16.20 | 26747 |
| 2025-10-08 | 12.78 | $16.34 | 10100 |
| 2025-10-07 | 13.00 | $16.55 | 18226 |
| 2025-10-06 | 13.53 | $16.58 | 8400 |
| 2025-10-03 | 14.17 | $16.60 | 7800 |
| 2025-10-02 | 14.83 | $16.41 | 8406 |
| 2025-10-01 | 15.22 | $16.70 | 24703 |
| 2025-09-30 | 15.77 | $16.60 | 11700 |
| 2025-09-29 | 16.51 | $16.51 | 8800 |
| 2025-09-26 | 17.26 | $16.55 | 13301 |
| 2025-09-25 | 18.09 | $16.20 | 22421 |
| 2025-09-24 | 18.54 | $16.35 | 41343 |
| 2025-09-23 | 19.13 | $16.46 | 8644 |
| 2025-09-22 | 20.06 | $16.46 | 12514 |
| 2025-09-19 | 21.04 | $16.66 | 25330 |
| 2025-09-18 | 21.70 | $16.70 | 18900 |
| 2025-09-17 | 22.41 | $16.97 | 13500 |
| 2025-09-16 | 22.29 | $17.19 | 6718 |
| 2025-09-15 | 21.63 | $17.23 | 11100 |
| 2025-09-12 | 20.59 | $17.28 | 16800 |
| 2025-09-11 | 19.56 | $17.27 | 9622 |
| 2025-09-10 | 18.49 | $16.95 | 10000 |
| 2025-09-09 | 17.70 | $16.91 | 8200 |
| 2025-09-08 | 17.00 | $16.72 | 5100 |
| 2025-09-05 | 16.59 | $16.72 | 12000 |
| 2025-09-04 | 16.01 | $16.84 | 17800 |
| 2025-09-03 | 15.20 | $16.54 | 3700 |
| 2025-09-02 | 14.81 | $16.72 | 9400 |
| 2025-08-29 | 13.95 | $16.66 | 7500 |
| 2025-08-28 | 13.13 | $16.61 | 12912 |
| 2025-08-27 | 12.45 | $16.54 | 10300 |
| 2025-08-26 | 11.85 | $16.43 | 24500 |
| 2025-08-25 | 11.30 | $16.29 | 15790 |
| 2025-08-22 | 10.82 | $16.47 | 15800 |
| 2025-08-21 | 10.32 | $16.32 | 17320 |
| 2025-08-20 | 10.11 | $16.27 | 8848 |
| 2025-08-19 | 9.78 | $16.16 | 5130 |
| 2025-08-18 | 9.62 | $16.32 | 25400 |
| 2025-08-15 | 9.28 | $16.25 | 8200 |
| 2025-08-14 | 9.03 | $16.10 | 5900 |
| 2025-08-13 | 8.94 | $16.03 | 8500 |
| 2025-08-12 | 9.03 | $15.83 | 11700 |
| 2025-08-11 | 9.50 | $15.81 | 8300 |
| 2025-08-08 | 9.94 | $15.54 | 25640 |
| 2025-08-07 | 10.17 | $15.70 | 9100 |
| 2025-08-06 | 10.62 | $15.95 | 11947 |
| 2025-08-05 | 10.77 | $15.83 | 10300 |
| 2025-08-04 | 11.09 | $16.02 | 15644 |
| 2025-08-01 | 11.08 | $15.71 | 16322 |
| 2025-07-31 | 11.56 | $15.40 | 7108 |
| 2025-07-30 | 11.76 | $15.29 | 12638 |
| 2025-07-29 | 11.85 | $15.57 | 6607 |
| 2025-07-28 | 12.46 | $15.38 | 23633 |
| 2025-07-25 | 13.04 | $15.53 | 13915 |
| 2025-07-24 | 13.49 | $15.76 | 33100 |
| 2025-07-23 | 13.59 | $15.95 | 20709 |
| 2025-07-22 | 13.26 | $15.99 | 11300 |
| 2025-07-21 | 12.92 | $15.73 | 11236 |
| 2025-07-18 | 12.85 | $16.00 | 15308 |
| 2025-07-17 | 12.13 | $15.68 | 9200 |
| 2025-07-16 | 12.24 | $15.69 | 22800 |
| 2025-07-15 | 12.35 | $15.39 | 16100 |
| 2025-07-14 | 12.88 | $15.49 | 23035 |
| 2025-07-11 | 13.15 | $15.42 | 20500 |
| 2025-07-10 | 13.69 | $15.46 | 15440 |
| 2025-07-09 | 14.31 | $15.54 | 17517 |
| 2025-07-08 | 14.64 | $15.49 | 42200 |
| 2025-07-07 | 14.98 | $15.41 | 11800 |
| 2025-07-03 | 15.17 | $15.52 | 10100 |
| 2025-07-02 | 15.20 | $15.54 | 12612 |
| 2025-07-01 | 15.18 | $15.62 | 12423 |
| 2025-06-30 | 14.99 | $15.58 | 11500 |
| 2025-06-27 | 14.95 | $15.38 | 21326 |
| 2025-06-26 | 14.90 | $15.23 | 8900 |
| 2025-06-25 | 15.46 | $15.28 | 21949 |
| 2025-06-24 | 16.05 | $15.41 | 21800 |
| 2025-06-23 | 16.45 | $15.37 | 16812 |
| 2025-06-20 | 16.86 | $15.40 | 8105 |
| 2025-06-18 | 17.42 | $15.45 | 19100 |
| 2025-06-17 | 17.74 | $15.18 | 9336 |
| 2025-06-16 | 18.15 | $15.32 | 11342 |
| 2025-06-13 | 18.41 | $15.47 | 11500 |
| 2025-06-12 | 18.62 | $15.47 | 9247 |
| 2025-06-11 | 18.72 | $15.19 | 8800 |
| 2025-06-10 | 19.16 | $15.19 | 14030 |
| 2025-06-09 | 19.60 | $15.41 | 9800 |
| 2025-06-06 | 19.61 | $15.36 | 13700 |
| 2025-06-05 | 19.68 | $15.50 | 33611 |
| 2025-06-04 | 19.56 | $15.34 | 13320 |
| 2025-06-03 | 19.66 | $15.21 | 295800 |
| 2025-06-02 | 19.83 | $15.59 | 29170 |
| 2025-05-30 | 19.53 | $15.25 | 250211 |
| 2025-05-29 | 19.38 | $15.30 | 127300 |
| 2025-05-28 | 19.22 | $15.22 | 14800 |
| 2025-05-27 | 19.47 | $15.40 | 16200 |
| 2025-05-23 | 19.55 | $15.31 | 16617 |
| 2025-05-22 | 19.75 | $15.48 | 11110 |
| 2025-05-21 | 19.46 | $15.62 | 11500 |
| 2025-05-20 | 18.98 | $15.41 | 10910 |
| 2025-05-19 | 18.83 | $15.10 | 29100 |
| 2025-05-16 | 18.82 | $15.00 | 183942 |
| 2025-05-15 | 19.15 | $14.70 | 29546 |
| 2025-05-14 | 19.77 | $14.36 | 51900 |
| 2025-05-13 | 20.69 | $14.40 | 129704 |
| 2025-05-12 | 21.65 | $14.47 | 13700 |
| 2025-05-09 | 22.67 | $14.80 | 12700 |
| 2025-05-08 | 22.98 | $14.90 | 7400 |
| 2025-05-07 | 23.09 | $15.36 | 23744 |
| 2025-05-06 | 22.63 | $15.66 | 16400 |
| 2025-05-05 | 22.14 | $15.24 | 14202 |
| 2025-05-02 | 22.04 | $15.09 | 64708 |
| 2025-05-01 | 21.81 | $15.13 | 12811 |
| 2025-04-30 | 21.56 | $15.03 | 12509 |
| 2025-04-29 | 21.70 | $14.80 | 9628 |
| 2025-04-28 | 22.13 | $14.66 | 18428 |
| 2025-04-25 | 22.82 | $14.49 | 4900 |
| 2025-04-24 | 23.77 | $14.45 | 24718 |
| 2025-04-23 | 24.79 | $14.17 | 19015 |
| 2025-04-22 | 25.87 | $14.70 | 43200 |
| 2025-04-21 | 26.28 | $14.40 | 34500 |
| 2025-04-17 | 26.77 | $14.30 | 24800 |
| 2025-04-16 | 27.53 | $14.19 | 40233 |
| 2025-04-15 | 28.58 | $13.72 | 20300 |
| 2025-04-14 | 30.00 | $13.80 | 44900 |
| 2025-04-11 | 31.50 | $13.54 | 39800 |
| 2025-04-10 | 32.63 | $13.24 | 33600 |
| 2025-04-09 | 33.33 | $12.97 | 159100 |
| 2025-04-08 | 33.77 | $12.80 | 38000 |
| 2025-04-07 | 34.53 | $12.68 | 48100 |
| 2025-04-04 | 35.21 | $13.51 | 118600 |
| 2025-04-03 | 36.88 | $14.66 | 14900 |
| 2025-04-02 | 36.22 | $14.41 | 13500 |
| 2025-04-01 | 35.81 | $14.62 | 15738 |
| 2025-03-31 | 35.24 | $14.31 | 18613 |
| 2025-03-28 | 34.95 | $14.47 | 15107 |
| 2025-03-27 | 34.25 | $14.34 | 10600 |
| 2025-03-26 | 33.80 | $14.22 | 12034 |
| 2025-03-25 | 33.34 | $14.15 | 200000 |
| 2025-03-24 | 32.91 | $14.15 | 25300 |
| 2025-03-21 | 32.63 | $14.28 | 26300 |
| 2025-03-20 | 31.81 | $13.98 | 13100 |
| 2025-03-19 | 31.31 | $13.96 | 9821 |
| 2025-03-18 | 30.56 | $14.19 | 30647 |
| 2025-03-17 | 29.77 | $14.22 | 16400 |
| 2025-03-14 | 28.50 | $14.01 | 22300 |
| 2025-03-13 | 27.41 | $13.92 | 15700 |
| 2025-03-12 | 26.35 | $13.71 | 10838 |
| 2025-03-11 | 25.35 | $13.84 | 24800 |
| 2025-03-10 | 23.97 | $13.63 | 29229 |
| 2025-03-07 | 22.74 | $13.55 | 22700 |
| 2025-03-06 | 21.69 | $13.35 | 12600 |
| 2025-03-05 | 20.93 | $13.33 | 13649 |
| 2025-03-04 | 20.15 | $13.34 | 66000 |
| 2025-03-03 | 19.33 | $13.12 | 15125 |
| 2025-02-28 | 18.73 | $12.95 | 69832 |
| 2025-02-27 | 18.41 | $12.98 | 341100 |
| 2025-02-26 | 18.26 | $12.93 | 20800 |
| 2025-02-25 | 17.47 | $13.04 | 6538 |
| 2025-02-24 | 16.65 | $12.89 | 11937 |
| 2025-02-21 | 16.28 | $12.67 | 5500 |
| 2025-02-20 | 16.14 | $12.61 | 7500 |
| 2025-02-19 | 16.38 | $12.45 | 9700 |
| 2025-02-18 | 16.83 | $12.55 | 17700 |
| 2025-02-14 | 17.30 | $12.59 | 7900 |
| 2025-02-13 | 17.74 | $12.47 | 14538 |
| 2025-02-12 | 18.20 | $12.48 | 9200 |
| 2025-02-11 | 18.42 | $12.50 | 20400 |
| 2025-02-10 | 18.56 | $12.40 | 18200 |
| 2025-02-07 | 18.88 | $12.42 | 22320 |
| 2025-02-06 | 18.93 | $12.55 | 46400 |
| 2025-02-05 | 18.98 | $12.33 | 12500 |
| 2025-02-04 | 19.28 | $12.37 | 27500 |
| 2025-02-03 | 19.69 | $12.18 | 18700 |
| 2025-01-31 | 20.52 | $12.20 | 15200 |
| 2025-01-30 | 21.08 | $12.33 | 18500 |
| 2025-01-29 | 21.54 | $12.21 | 18600 |
| 2025-01-28 | 22.17 | $12.10 | 21800 |
| 2025-01-27 | 23.15 | $12.00 | 33448 |
| 2025-01-24 | 24.25 | $11.99 | 17615 |
| 2025-01-23 | 25.45 | $12.12 | 33822 |
| 2025-01-22 | 26.28 | $11.90 | 50100 |
| 2025-01-21 | 27.63 | $11.89 | 37400 |
| 2025-01-17 | 28.95 | $11.61 | 26404 |
| 2025-01-16 | 29.99 | $11.55 | 35800 |
| 2025-01-15 | 30.80 | $11.44 | 53139 |
| 2025-01-14 | 31.42 | $11.28 | 63640 |
| 2025-01-13 | 31.43 | $11.20 | 50900 |
| 2025-01-10 | 31.16 | $11.16 | 48400 |
| 2025-01-08 | 30.87 | $11.23 | 37100 |
| 2025-01-07 | 30.68 | $11.30 | 141547 |
| 2025-01-06 | 30.59 | $11.40 | 58000 |
| 2025-01-03 | 30.75 | $11.44 | 56400 |
| 2025-01-02 | 30.76 | $11.34 | 26848 |
| 2024-12-31 | 30.65 | $11.14 | 26509 |
| 2024-12-30 | 29.79 | $11.15 | 65900 |
| 2024-12-27 | 29.07 | $11.17 | 115309 |
| 2024-12-26 | 28.32 | $11.07 | 90618 |
| 2024-12-24 | 27.09 | $10.75 | 59000 |
| 2024-12-23 | 25.79 | $10.96 | 111700 |
| 2024-12-20 | 24.89 | $10.96 | 76300 |
| 2024-12-19 | 23.95 | $10.94 | 53400 |
| 2024-12-18 | 23.06 | $10.97 | 24100 |
| 2024-12-17 | 22.26 | $11.39 | 39932 |
| 2024-12-16 | 22.10 | $11.27 | 49200 |
| 2024-12-13 | 21.73 | $11.39 | 38000 |
| 2024-12-12 | 21.50 | $11.25 | 45935 |
| 2024-12-11 | 20.97 | $11.23 | 17849 |
| 2024-12-10 | 20.24 | $11.35 | 30628 |
| 2024-12-09 | 19.69 | $11.52 | 29800 |
| 2024-12-06 | 19.33 | $11.53 | 25331 |
| 2024-12-05 | 19.02 | $11.57 | 27636 |
| 2024-12-04 | 18.77 | $11.44 | 18500 |
| 2024-12-03 | 18.21 | $11.54 | 27000 |
| 2024-12-02 | 17.86 | $11.55 | 29900 |
| 2024-11-29 | 17.31 | $11.76 | 8745 |
| 2024-11-27 | 17.15 | $11.80 | 13300 |
| 2024-11-26 | 17.09 | $11.60 | 16400 |
| 2024-11-25 | 16.71 | $11.86 | 46705 |
| 2024-11-22 | 16.79 | $11.88 | 18947 |
| 2024-11-21 | 17.02 | $11.74 | 18200 |
| 2024-11-20 | 16.98 | $11.74 | 20600 |
| 2024-11-19 | 16.88 | $11.94 | 32900 |
| 2024-11-18 | 17.06 | $11.91 | 22004 |
| 2024-11-15 | 17.24 | $11.82 | 23400 |
| 2024-11-14 | 17.43 | $11.89 | 17800 |
| 2024-11-13 | 17.64 | $11.89 | 20437 |
| 2024-11-12 | 17.71 | $12.03 | 23300 |
| 2024-11-11 | 18.07 | $11.84 | 20909 |
| 2024-11-08 | 17.89 | $11.90 | 14600 |
| 2024-11-07 | 17.84 | $12.01 | 15400 |
| 2024-11-06 | 17.93 | $11.92 | 8100 |
| 2024-11-05 | 18.04 | $12.43 | 22648 |
| 2024-11-04 | 18.82 | $12.34 | 15800 |
| 2024-11-01 | 19.76 | $12.38 | 11100 |
| 2024-10-31 | 20.57 | $12.14 | 11303 |
| 2024-10-30 | 21.20 | $12.55 | 24800 |
| 2024-10-29 | 21.88 | $11.86 | 14100 |
| 2024-10-28 | 21.87 | $11.89 | 27600 |
| 2024-10-25 | 21.53 | $11.90 | 23329 |
| 2024-10-24 | 21.22 | $11.97 | 10900 |
| 2024-10-23 | 20.97 | $11.90 | 15142 |
| 2024-10-22 | 20.29 | $11.88 | 34316 |
| 2024-10-21 | 19.69 | $11.94 | 19900 |
| 2024-10-18 | 19.21 | $12.00 | 339400 |
| 2024-10-17 | 18.77 | $12.48 | 73639 |
| 2024-10-16 | 19.41 | $12.44 | 28533 |
| 2024-10-15 | 20.09 | $12.43 | 100537 |
| 2024-10-14 | 20.55 | $12.41 | 14900 |
| 2024-10-11 | 21.22 | $12.52 | 6400 |
| 2024-10-10 | 22.28 | $12.52 | 13700 |
| 2024-10-09 | 23.34 | $12.52 | 30700 |
| 2024-10-08 | 24.53 | $12.49 | 16927 |
| 2024-10-07 | 25.56 | $12.53 | 23800 |
| 2024-10-04 | 26.38 | $12.51 | 26724 |
| 2024-10-03 | 27.53 | $12.63 | 22000 |
| 2024-10-02 | 28.44 | $12.87 | 7718 |
| 2024-10-01 | 28.52 | $12.79 | 17409 |
| 2024-09-30 | 28.81 | $12.84 | 7009 |
| 2024-09-27 | 29.22 | $12.89 | 11618 |
| 2024-09-26 | 29.41 | $12.79 | 9949 |
| 2024-09-25 | 29.61 | $13.03 | 16226 |
| 2024-09-24 | 28.86 | $13.04 | 49724 |
| 2024-09-23 | 28.07 | $12.96 | 20100 |
| 2024-09-20 | 27.45 | $12.85 | 7400 |
| 2024-09-19 | 26.98 | $12.70 | 4728 |
| 2024-09-18 | 26.76 | $12.87 | 68631 |
| 2024-09-17 | 26.13 | $12.81 | 26113 |
| 2024-09-16 | 25.60 | $12.75 | 10200 |
| 2024-09-13 | 24.73 | $12.58 | 13100 |
| 2024-09-12 | 24.05 | $12.71 | 10036 |
| 2024-09-11 | 23.38 | $12.58 | 22700 |
| 2024-09-10 | 22.79 | $12.65 | 234723 |
| 2024-09-09 | 22.01 | $12.47 | 43100 |
| 2024-09-06 | 21.55 | $12.55 | 52837 |
| 2024-09-05 | 20.58 | $12.68 | 111800 |
| 2024-09-04 | 19.44 | $12.48 | 10200 |
| 2024-09-03 | 18.40 | $12.43 | 8205 |
| 2024-08-30 | 17.48 | $12.33 | 11900 |
| 2024-08-29 | 16.68 | $12.34 | 9815 |
| 2024-08-28 | 15.95 | $12.32 | 8500 |
| 2024-08-27 | 15.18 | $12.33 | 8000 |
| 2024-08-26 | 14.54 | $12.19 | 7334 |
| 2024-08-23 | 14.12 | $12.24 | 18941 |
| 2024-08-22 | 13.66 | $12.06 | 29145 |
| 2024-08-21 | 13.48 | $12.14 | 14327 |
| 2024-08-20 | 13.19 | $12.20 | 7040 |
| 2024-08-19 | 12.58 | $12.18 | 41943 |
| 2024-08-16 | 11.98 | $11.97 | 6116 |
| 2024-08-15 | 11.69 | $11.80 | 6512 |
| 2024-08-14 | 11.62 | $11.96 | 9800 |
| 2024-08-13 | 11.04 | $11.96 | 7200 |
| 2024-08-12 | 10.59 | $11.81 | 16400 |
| 2024-08-09 | 10.37 | $11.73 | 10500 |
| 2024-08-08 | 10.36 | $11.63 | 13500 |
| 2024-08-07 | 10.58 | $11.61 | 28600 |
| 2024-08-06 | 10.78 | $11.44 | 30100 |
| 2024-08-05 | 11.14 | $11.37 | 25800 |
| 2024-08-02 | 11.31 | $11.88 | 76800 |
| 2024-08-01 | 10.63 | $11.87 | 22635 |
| 2024-07-31 | 10.05 | $11.88 | 19305 |
| 2024-07-30 | 9.41 | $11.90 | 18600 |
| 2024-07-29 | 8.80 | $11.67 | 56237 |
| 2024-07-26 | 8.66 | $11.68 | 4920 |
| 2024-07-25 | 8.57 | $11.72 | 16700 |
| 2024-07-24 | 8.45 | $11.64 | 30300 |
| 2024-07-23 | 8.47 | $11.58 | 11400 |
| 2024-07-22 | 8.73 | $11.66 | 16804 |
| 2024-07-19 | 8.86 | $11.57 | 18344 |
| 2024-07-18 | 9.09 | $11.34 | 16100 |
| 2024-07-17 | 9.40 | $11.46 | 9017 |
| 2024-07-16 | 9.83 | $11.32 | 20800 |
| 2024-07-15 | 9.65 | $11.30 | 20200 |
| 2024-07-12 | 9.60 | $11.48 | 31100 |
| 2024-07-11 | 9.77 | $11.42 | 15800 |
| 2024-07-10 | 9.87 | $11.40 | 19200 |
| 2024-07-09 | 10.12 | $11.36 | 13545 |
| 2024-07-08 | 10.07 | $11.36 | 18913 |
| 2024-07-05 | 10.19 | $11.31 | 22000 |
| 2024-07-03 | 9.94 | $11.48 | 11446 |
| 2024-07-02 | 9.98 | $11.28 | 33028 |
| 2024-07-01 | 9.50 | $11.49 | 28105 |
| 2024-06-28 | 9.52 | $11.35 | 21423 |
| 2024-06-27 | 9.22 | $11.38 | 16500 |
| 2024-06-26 | 8.93 | $11.37 | 11900 |
| 2024-06-25 | 8.57 | $11.54 | 32000 |
| 2024-06-24 | 8.51 | $11.59 | 6434 |
| 2024-06-21 | 8.69 | $11.61 | 9600 |
| 2024-06-20 | 8.91 | $11.63 | 6000 |
| 2024-06-18 | 9.11 | $11.61 | 24100 |
| 2024-06-17 | 9.32 | $11.53 | 71005 |
| 2024-06-14 | 9.24 | $11.47 | 16400 |
| 2024-06-13 | 9.06 | $11.62 | 20700 |
| 2024-06-12 | 9.13 | $11.63 | 53700 |
| 2024-06-11 | 9.27 | $11.51 | 34120 |
| 2024-06-10 | 8.89 | $11.66 | 16129 |
| 2024-06-07 | 8.81 | $11.70 | 11700 |
| 2024-06-06 | 8.96 | $11.88 | 22200 |
| 2024-06-05 | 9.36 | $11.94 | 9500 |
| 2024-06-04 | 9.80 | $11.94 | 31207 |
| 2024-06-03 | 10.11 | $11.95 | 57536 |
| 2024-05-31 | 10.22 | $11.76 | 16400 |
| 2024-05-30 | 10.76 | $11.69 | 13200 |
| 2024-05-29 | 11.16 | $11.50 | 13415 |
| 2024-05-28 | 11.37 | $11.70 | 9600 |
| 2024-05-24 | 11.94 | $11.67 | 9200 |
| 2024-05-23 | 12.32 | $11.64 | 7900 |
| 2024-05-22 | 12.56 | $11.83 | 24000 |
| 2024-05-21 | 13.10 | $11.95 | 15220 |
| 2024-05-20 | 13.34 | $12.03 | 11000 |
| 2024-05-17 | 13.59 | $12.04 | 12912 |
| 2024-05-16 | 13.86 | $11.95 | 12021 |
| 2024-05-15 | 14.00 | $11.91 | 12124 |
| 2024-05-14 | 14.15 | $11.84 | 16800 |
| 2024-05-13 | 14.60 | $11.71 | 22032 |
| 2024-05-10 | 15.34 | $11.62 | 9833 |
| 2024-05-09 | 16.04 | $11.59 | 20646 |
| 2024-05-08 | 16.77 | $11.87 | 16310 |
| 2024-05-07 | 16.77 | $11.99 | 38400 |
| 2024-05-06 | 16.24 | $12.10 | 18100 |
| 2024-05-03 | 15.39 | $12.03 | 41200 |
| 2024-05-02 | 14.79 | $11.84 | 15439 |
| 2024-05-01 | 14.49 | $11.51 | 17646 |
| 2024-04-30 | 14.65 | $11.45 | 23548 |
| 2024-04-29 | 14.75 | $11.57 | 56200 |
| 2024-04-26 | 14.90 | $11.61 | 20707 |
| 2024-04-25 | 14.57 | $11.55 | 53010 |
| 2024-04-24 | 14.36 | $11.62 | 40525 |
| 2024-04-23 | 13.87 | $11.84 | 33500 |
| 2024-04-22 | 12.99 | $11.38 | 36000 |
| 2024-04-19 | 12.84 | $11.24 | 23102 |
| 2024-04-18 | 12.95 | $11.06 | 33600 |
| 2024-04-17 | 13.59 | $10.96 | 38000 |
| 2024-04-16 | 14.00 | $11.01 | 44036 |
| 2024-04-15 | 14.48 | $11.13 | 43700 |
| 2024-04-12 | 15.01 | $11.19 | 19417 |
| 2024-04-11 | 15.24 | $11.19 | 31100 |
| 2024-04-10 | 15.66 | $11.14 | 44800 |
| 2024-04-09 | 16.20 | $11.38 | 33505 |
| 2024-04-08 | 16.10 | $11.47 | 70900 |
| 2024-04-05 | 15.50 | $11.41 | 27616 |
| 2024-04-04 | 14.97 | $11.57 | 20800 |
| 2024-04-03 | 13.97 | $11.49 | 30104 |
| 2024-04-02 | 13.31 | $11.30 | 238103 |
| 2024-04-01 | 13.02 | $11.12 | 50902 |
| 2024-03-28 | 13.05 | $11.14 | 47600 |
| 2024-03-27 | 12.65 | $11.21 | 17900 |
| 2024-03-26 | 12.50 | $11.01 | 41500 |
| 2024-03-25 | 12.78 | $11.09 | 43500 |
| 2024-03-22 | 13.06 | $10.99 | 27646 |
| 2024-03-21 | 13.75 | $10.97 | 40800 |
| 2024-03-20 | 14.47 | $11.05 | 29141 |
| 2024-03-19 | 15.23 | $10.99 | 27746 |
| 2024-03-18 | 15.75 | $10.96 | 26628 |
| 2024-03-15 | 16.43 | $10.84 | 30800 |
| 2024-03-14 | 16.52 | $10.73 | 51419 |
| 2024-03-13 | 16.23 | $10.76 | 18117 |
| 2024-03-12 | 15.93 | $10.67 | 37211 |
| 2024-03-11 | 15.54 | $10.77 | 22531 |
| 2024-03-08 | 15.26 | $10.80 | 24000 |
| 2024-03-07 | 15.23 | $10.89 | 9900 |
| 2024-03-06 | 15.29 | $10.88 | 24800 |
| 2024-03-05 | 15.36 | $10.86 | 23700 |
| 2024-03-04 | 15.52 | $10.93 | 63214 |
| 2024-03-01 | 15.79 | $11.01 | 27400 |
| 2024-02-29 | 16.13 | $10.88 | 26518 |
| 2024-02-28 | 16.31 | $11.05 | 9843 |
| 2024-02-27 | 16.82 | $11.18 | 20931 |
| 2024-02-26 | 17.61 | $11.17 | 24100 |
| 2024-02-23 | 18.47 | $10.94 | 15107 |
| 2024-02-22 | 18.70 | $11.13 | 19113 |
| 2024-02-21 | 19.26 | $10.99 | 31935 |
| 2024-02-20 | 19.65 | $11.09 | 22604 |
| 2024-02-16 | 20.51 | $10.81 | 30429 |
| 2024-02-15 | 20.67 | $10.89 | 12300 |
| 2024-02-14 | 20.94 | $10.78 | 28500 |
| 2024-02-13 | 21.06 | $10.68 | 35100 |
| 2024-02-12 | 21.01 | $10.84 | 25101 |
| 2024-02-09 | 21.22 | $10.74 | 22900 |
| 2024-02-08 | 21.23 | $10.87 | 17029 |
| 2024-02-07 | 21.47 | $10.94 | 20000 |
| 2024-02-06 | 21.85 | $10.67 | 21200 |
| 2024-02-05 | 21.39 | $10.66 | 78433 |
| 2024-02-02 | 20.69 | $10.87 | 18200 |
| 2024-02-01 | 20.31 | $11.13 | 12826 |
| 2024-01-31 | 20.44 | $11.16 | 7400 |
| 2024-01-30 | 20.58 | $11.27 | 12100 |
| 2024-01-29 | 20.95 | $11.46 | 12224 |
| 2024-01-26 | 21.99 | $11.60 | 8004 |
| 2024-01-25 | 22.53 | $11.59 | 16100 |
| 2024-01-24 | 23.09 | $11.48 | 9324 |
| 2024-01-23 | 23.72 | $11.57 | 7104 |
| 2024-01-22 | 24.13 | $11.58 | 15400 |
| 2024-01-19 | 24.47 | $11.73 | 11600 |
| 2024-01-18 | 24.54 | $11.74 | 39000 |
| 2024-01-17 | 24.62 | $11.71 | 40000 |
| 2024-01-16 | 24.78 | $11.83 | 14617 |
| 2024-01-12 | 24.26 | $11.77 | 15125 |
| 2024-01-11 | 23.82 | $11.72 | 20600 |
| 2024-01-10 | 23.51 | $11.67 | 12300 |
| 2024-01-09 | 23.36 | $11.75 | 111100 |
| 2024-01-08 | 22.81 | $11.72 | 10434 |
| 2024-01-05 | 22.44 | $11.81 | 11024 |
| 2024-01-04 | 21.64 | $11.67 | 14814 |
| 2024-01-03 | 21.16 | $11.51 | 14200 |
| 2024-01-02 | 20.96 | $11.46 | 20400 |
| 2023-12-29 | 20.94 | $11.49 | 13525 |
| 2023-12-28 | 20.77 | $11.51 | 14200 |
| 2023-12-27 | 20.42 | $11.57 | 27200 |
| 2023-12-26 | 19.83 | $11.42 | 16825 |
| 2023-12-22 | 19.42 | $11.41 | 17400 |
| 2023-12-21 | 19.00 | $11.33 | 129519 |
| 2023-12-20 | 18.58 | $11.26 | 29200 |
| 2023-12-19 | 18.42 | $11.34 | 15402 |
| 2023-12-18 | 18.24 | $11.43 | 39500 |
| 2023-12-15 | 17.63 | $11.43 | 63330 |
| 2023-12-14 | 16.98 | $11.45 | 30541 |
| 2023-12-13 | 16.18 | $11.20 | 24019 |
| 2023-12-12 | 15.95 | $10.91 | 26213 |
| 2023-12-11 | 16.24 | $11.16 | 23548 |
| 2023-12-08 | 15.78 | $11.27 | 22107 |
| 2023-12-07 | 15.01 | $11.26 | 96400 |
| 2023-12-06 | 14.30 | $11.00 | 61200 |
| 2023-12-05 | 13.96 | $10.95 | 18413 |
| 2023-12-04 | 13.74 | $10.99 | 26500 |
| 2023-12-01 | 13.51 | $10.94 | 19741 |
| 2023-11-30 | 13.43 | $10.70 | 59800 |
| 2023-11-29 | 13.68 | $10.78 | 10200 |
| 2023-11-28 | 13.79 | $10.71 | 26700 |
| 2023-11-27 | 14.03 | $10.68 | 28000 |
| 2023-11-24 | 14.46 | $10.46 | 36425 |
| 2023-11-22 | 14.98 | $10.30 | 17200 |
| 2023-11-21 | 15.09 | $10.29 | 67240 |
| 2023-11-20 | 15.22 | $10.38 | 25200 |
| 2023-11-17 | 15.40 | $10.41 | 31326 |
| 2023-11-16 | 15.64 | $10.27 | 28944 |
| 2023-11-15 | 15.87 | $10.34 | 17200 |
| 2023-11-14 | 16.05 | $10.59 | 85043 |
| 2023-11-13 | 16.79 | $10.46 | 69524 |
| 2023-11-10 | 17.31 | $10.30 | 58400 |
| 2023-11-09 | 17.46 | $10.25 | 94600 |
| 2023-11-08 | 17.63 | $10.25 | 42500 |
| 2023-11-07 | 17.56 | $10.32 | 51100 |
| 2023-11-06 | 17.67 | $10.52 | 29902 |
| 2023-11-03 | 18.22 | $10.49 | 43100 |
| 2023-11-02 | 18.56 | $10.34 | 23422 |
| 2023-11-01 | 18.52 | $10.31 | 244300 |
| 2023-10-31 | 18.48 | $10.21 | 50000 |
| 2023-10-30 | 18.14 | $10.37 | 26200 |
| 2023-10-27 | 18.05 | $10.30 | 29825 |
| 2023-10-26 | 17.89 | $10.31 | 33344 |
| 2023-10-25 | 17.58 | $10.35 | 37500 |
| 2023-10-24 | 17.49 | $10.16 | 47300 |
| 2023-10-23 | 16.68 | $10.34 | 40500 |
| 2023-10-20 | 16.20 | $10.45 | 32413 |
| 2023-10-19 | 16.02 | $10.48 | 11146 |
| 2023-10-18 | 15.88 | $10.87 | 33726 |
| 2023-10-17 | 16.59 | $11.02 | 21500 |
| 2023-10-16 | 17.24 | $11.10 | 47400 |
| 2023-10-13 | 17.75 | $11.11 | 19445 |
| 2023-10-12 | 18.23 | $11.03 | 29900 |
| 2023-10-11 | 18.80 | $11.10 | 18512 |
| 2023-10-10 | 19.17 | $11.11 | 37900 |
| 2023-10-09 | 19.57 | $11.29 | 29611 |
| 2023-10-06 | 19.62 | $10.99 | 53848 |
| 2023-10-05 | 20.22 | $10.88 | 16500 |
| 2023-10-04 | 21.18 | $10.88 | 39400 |
| 2023-10-03 | 22.20 | $10.89 | 39040 |
| 2023-10-02 | 23.09 | $11.24 | 35200 |
| 2023-09-29 | 23.00 | $11.35 | 20740 |
| 2023-09-28 | 22.42 | $11.23 | 31626 |
| 2023-09-27 | 22.17 | $11.32 | 32016 |
| 2023-09-26 | 21.69 | $11.32 | 16824 |
| 2023-09-25 | 21.07 | $11.39 | 25100 |
| 2023-09-22 | 20.21 | $11.46 | 8600 |
| 2023-09-21 | 18.88 | $11.49 | 17100 |
| 2023-09-20 | 17.46 | $11.43 | 29600 |
| 2023-09-19 | 15.95 | $11.30 | 27815 |
| 2023-09-18 | 14.68 | $11.17 | 20313 |
| 2023-09-15 | 13.49 | $11.02 | 25612 |
| 2023-09-14 | 12.42 | $10.72 | 32500 |
| 2023-09-13 | 12.05 | $10.59 | 6739 |
| 2023-09-12 | 11.87 | $10.56 | 21639 |
| 2023-09-11 | 11.82 | $10.41 | 29200 |
| 2023-09-08 | 12.04 | $10.44 | 20732 |
| 2023-09-07 | 12.21 | $10.41 | 44803 |
| 2023-09-06 | 12.62 | $10.48 | 22700 |
| 2023-09-05 | 12.85 | $10.60 | 24311 |
| 2023-09-01 | 12.66 | $10.72 | 14300 |
| 2023-08-31 | 12.06 | $10.67 | 18900 |
| 2023-08-30 | 11.72 | $10.63 | 16800 |
| 2023-08-29 | 11.36 | $10.47 | 39500 |
| 2023-08-28 | 11.57 | $10.21 | 35747 |
| 2023-08-25 | 11.91 | $10.20 | 26332 |
| 2023-08-24 | 12.23 | $10.11 | 36800 |
| 2023-08-23 | 12.37 | $10.24 | 42530 |
| 2023-08-22 | 12.53 | $10.07 | 61800 |
| 2023-08-21 | 12.20 | $10.20 | 54200 |
| 2023-08-18 | 12.04 | $10.27 | 129013 |
| 2023-08-17 | 12.05 | $10.25 | 45833 |
| 2023-08-16 | 12.16 | $10.23 | 50348 |
| 2023-08-15 | 12.28 | $10.36 | 64900 |
| 2023-08-14 | 12.59 | $10.44 | 72329 |
| 2023-08-11 | 13.00 | $10.47 | 18600 |
| 2023-08-10 | 13.67 | $10.53 | 23210 |
| 2023-08-09 | 14.23 | $10.43 | 42200 |
| 2023-08-08 | 14.48 | $10.35 | 74500 |
| 2023-08-07 | 14.58 | $10.41 | 41500 |
| 2023-08-04 | 14.98 | $10.39 | 47400 |
| 2023-08-03 | 15.46 | $10.41 | 62700 |
| 2023-08-02 | 15.80 | $10.44 | 44300 |
| 2023-08-01 | 16.36 | $10.49 | 28404 |
| 2023-07-31 | 17.06 | $10.67 | 14215 |
| 2023-07-28 | 17.66 | $10.64 | 35746 |
| 2023-07-27 | 18.28 | $10.71 | 24502 |
| 2023-07-26 | 18.79 | $10.80 | 11641 |
| 2023-07-25 | 19.33 | $10.90 | 25500 |
| 2023-07-24 | 19.59 | $11.03 | 14315 |
| 2023-07-21 | 19.54 | $10.95 | 13809 |
| 2023-07-20 | 19.63 | $10.89 | 18100 |
| 2023-07-19 | 19.68 | $10.24 | 54816 |
| 2023-07-18 | 20.24 | $10.27 | 30600 |
| 2023-07-17 | 20.62 | $10.38 | 65717 |
| 2023-07-14 | 21.57 | $10.44 | 48047 |
| 2023-07-13 | 22.62 | $10.60 | 29541 |
| 2023-07-12 | 23.59 | $10.53 | 30900 |
| 2023-07-11 | 24.76 | $10.13 | 64600 |
| 2023-07-10 | 24.97 | $10.13 | 57900 |
| 2023-07-07 | 25.04 | $10.09 | 52600 |
| 2023-07-06 | 25.08 | $10.06 | 50029 |
| 2023-07-05 | 25.12 | $10.06 | 43607 |
| 2023-07-03 | 25.30 | $10.12 | 17923 |
| 2023-06-30 | 25.54 | $10.09 | 56326 |
| 2023-06-29 | 25.78 | $10.06 | 28400 |
| 2023-06-28 | 25.81 | $10.17 | 30444 |
| 2023-06-27 | 26.06 | $10.11 | 115407 |
| 2023-06-26 | 26.20 | $10.12 | 56703 |
| 2023-06-23 | 26.33 | $10.02 | 172700 |
| 2023-06-22 | 26.25 | $10.22 | 57400 |
| 2023-06-21 | 26.54 | $10.32 | 68300 |
| 2023-06-20 | 26.86 | $10.41 | 32148 |
| 2023-06-16 | 27.43 | $10.52 | 51700 |
| 2023-06-15 | 28.07 | $10.55 | 57032 |
| 2023-06-14 | 28.99 | $10.23 | 29717 |
| 2023-06-13 | 29.31 | $10.12 | 81900 |
| 2023-06-12 | 29.30 | $10.04 | 48141 |
| 2023-06-09 | 28.86 | $10.13 | 67100 |
| 2023-06-08 | 28.49 | $10.08 | 43916 |
| 2023-06-07 | 27.90 | $9.98 | 153549 |
| 2023-06-06 | 27.23 | $9.93 | 126300 |
| 2023-06-05 | 26.27 | $10.26 | 127316 |
| 2023-06-02 | 25.65 | $10.23 | 35047 |
| 2023-06-01 | 24.90 | $10.25 | 60200 |
| 2023-05-31 | 24.12 | $10.23 | 139800 |
| 2023-05-30 | 23.30 | $10.12 | 70500 |
| 2023-05-26 | 22.20 | $10.34 | 44200 |
| 2023-05-25 | 21.28 | $10.46 | 52726 |
| 2023-05-24 | 20.41 | $10.70 | 26118 |
| 2023-05-23 | 19.79 | $10.67 | 30900 |
| 2023-05-22 | 19.14 | $10.80 | 36430 |
| 2023-05-19 | 18.57 | $10.84 | 24434 |
| 2023-05-18 | 18.04 | $11.21 | 24700 |
| 2023-05-17 | 17.86 | $11.31 | 14637 |
| 2023-05-16 | 17.74 | $11.34 | 26009 |
| 2023-05-15 | 17.81 | $11.54 | 28100 |
| 2023-05-12 | 18.10 | $11.49 | 21600 |
| 2023-05-11 | 18.30 | $11.55 | 15300 |
| 2023-05-10 | 18.55 | $12.32 | 18400 |
| 2023-05-09 | 18.97 | $12.21 | 20300 |
| 2023-05-08 | 19.62 | $12.28 | 35111 |
| 2023-05-05 | 19.90 | $12.08 | 28100 |
| 2023-05-04 | 20.66 | $12.00 | 21100 |
| 2023-05-03 | 21.63 | $12.10 | 13601 |
| 2023-05-02 | 22.15 | $12.10 | 7115 |
| 2023-05-01 | 22.81 | $12.32 | 80000 |
| 2023-04-28 | 23.01 | $12.43 | 30221 |
| 2023-04-27 | 23.18 | $12.63 | 53000 |
| 2023-04-26 | 22.81 | $12.44 | 24044 |
| 2023-04-25 | 22.62 | $12.10 | 10300 |
| 2023-04-24 | 22.93 | $12.24 | 23937 |
| 2023-04-21 | 22.94 | $12.04 | 22800 |
| 2023-04-20 | 23.33 | $12.19 | 12506 |
| 2023-04-19 | 23.13 | $12.26 | 46236 |
| 2023-04-18 | 22.74 | $12.31 | 15600 |
| 2023-04-17 | 22.28 | $12.20 | 19435 |
| 2023-04-14 | 21.79 | $12.23 | 21235 |
| 2023-04-13 | 21.41 | $12.40 | 28300 |
| 2023-04-12 | 20.78 | $12.19 | 85300 |
| 2023-04-11 | 20.34 | $11.92 | 73600 |
| 2023-04-10 | 20.29 | $11.70 | 16200 |
| 2023-04-06 | 20.75 | $11.79 | 10600 |
| 2023-04-05 | 20.96 | $11.72 | 18000 |
| 2023-04-04 | 21.17 | $11.83 | 24000 |
| 2023-04-03 | 20.98 | $11.75 | 32210 |
| 2023-03-31 | 21.12 | $11.77 | 37400 |
| 2023-03-30 | 21.22 | $11.83 | 17800 |
| 2023-03-29 | 21.14 | $11.79 | 133645 |
| 2023-03-28 | 21.08 | $11.71 | 22231 |
| 2023-03-27 | 21.19 | $11.75 | 36625 |
| 2023-03-24 | 21.25 | $11.59 | 21701 |
| 2023-03-23 | 21.56 | $11.80 | 27800 |
| 2023-03-22 | 21.37 | $11.65 | 51900 |
| 2023-03-21 | 21.41 | $11.62 | 27223 |
| 2023-03-20 | 21.75 | $11.55 | 37616 |
| 2023-03-17 | 22.25 | $11.30 | 103619 |
| 2023-03-16 | 23.09 | $11.29 | 190800 |
| 2023-03-15 | 24.15 | $11.15 | 39500 |
| 2023-03-14 | 25.34 | $11.32 | 57500 |
| 2023-03-13 | 26.18 | $11.30 | 41700 |
| 2023-03-10 | 27.18 | $11.33 | 32300 |
| 2023-03-09 | 27.89 | $11.37 | 15200 |
| 2023-03-08 | 28.53 | $11.30 | 35501 |
| 2023-03-07 | 29.36 | $11.38 | 94239 |
| 2023-03-06 | 29.93 | $11.81 | 13300 |
| 2023-03-03 | 29.46 | $11.67 | 62500 |
| 2023-03-02 | 29.20 | $11.46 | 30800 |
| 2023-03-01 | 29.26 | $11.37 | 43126 |
| 2023-02-28 | 29.37 | $11.26 | 95438 |
| 2023-02-27 | 29.61 | $11.49 | 38113 |
| 2023-02-24 | 29.29 | $11.31 | 81800 |
| 2023-02-23 | 29.23 | $11.40 | 21513 |
| 2023-02-22 | 28.92 | $11.34 | 33417 |
| 2023-02-21 | 28.61 | $11.30 | 67729 |
| 2023-02-17 | 28.34 | $11.44 | 29500 |
| 2023-02-16 | 28.00 | $11.37 | 13300 |
| 2023-02-15 | 27.67 | $11.38 | 15800 |
| 2023-02-14 | 27.37 | $11.39 | 22000 |
| 2023-02-13 | 27.01 | $11.26 | 146605 |
| 2023-02-10 | 26.81 | $11.52 | 53212 |
| 2023-02-09 | 26.08 | $11.20 | 40807 |
| 2023-02-08 | 25.52 | $11.02 | 54442 |
| 2023-02-07 | 25.30 | $10.99 | 67318 |
| 2023-02-06 | 25.09 | $10.75 | 62525 |
| 2023-02-03 | 25.18 | $11.08 | 43900 |
| 2023-02-02 | 24.25 | $11.08 | 28900 |
| 2023-02-01 | 23.36 | $10.61 | 52500 |
| 2023-01-31 | 23.21 | $10.47 | 55100 |
| 2023-01-30 | 23.27 | $10.45 | 47100 |
| 2023-01-27 | 23.04 | $10.63 | 74900 |
| 2023-01-26 | 22.40 | $10.49 | 60826 |
| 2023-01-25 | 21.92 | $10.44 | 54636 |
| 2023-01-24 | 21.51 | $10.52 | 88825 |
| 2023-01-23 | 20.88 | $10.60 | 43200 |
| 2023-01-20 | 20.03 | $10.57 | 57800 |
| 2023-01-19 | 19.20 | $10.57 | 360012 |
| 2023-01-18 | 18.34 | $10.31 | 290739 |
| 2023-01-17 | 17.50 | $10.58 | 101100 |
| 2023-01-13 | 16.31 | $10.44 | 75601 |
| 2023-01-12 | 15.29 | $10.51 | 90100 |
| 2023-01-11 | 14.14 | $10.22 | 88800 |
| 2023-01-10 | 13.27 | $9.96 | 64700 |
| 2023-01-09 | 12.80 | $9.92 | 59100 |
| 2023-01-06 | 12.25 | $9.77 | 149400 |
| 2023-01-05 | 12.02 | $9.53 | 72700 |
| 2023-01-04 | 12.40 | $9.42 | 157100 |
| 2023-01-03 | 12.91 | $9.39 | 61000 |
| 2022-12-30 | 13.50 | $9.29 | 78247 |
| 2022-12-29 | 13.96 | $9.24 | 72700 |
| 2022-12-28 | 14.32 | $9.06 | 361232 |
| 2022-12-27 | 14.59 | $9.13 | 81543 |
| 2022-12-23 | 14.75 | $9.03 | 74500 |
| 2022-12-22 | 14.86 | $9.00 | 113427 |
| 2022-12-21 | 14.79 | $9.04 | 158249 |
| 2022-12-20 | 14.82 | $8.78 | 358042 |
| 2022-12-19 | 14.46 | $8.98 | 326300 |
| 2022-12-16 | 14.36 | $8.91 | 128046 |
| 2022-12-15 | 14.16 | $9.10 | 73632 |
| 2022-12-14 | 14.27 | $9.26 | 175200 |
| 2022-12-13 | 14.59 | $9.40 | 89700 |
| 2022-12-12 | 15.24 | $9.10 | 148226 |
| 2022-12-09 | 15.14 | $9.26 | 51002 |
| 2022-12-08 | 15.32 | $9.27 | 87211 |
| 2022-12-07 | 15.46 | $9.18 | 110612 |
| 2022-12-06 | 15.49 | $9.33 | 307500 |
| 2022-12-05 | 15.77 | $9.50 | 88749 |
| 2022-12-02 | 16.39 | $9.68 | 55403 |
| 2022-12-01 | 17.23 | $9.80 | 87900 |
| 2022-11-30 | 17.81 | $9.71 | 114811 |
| 2022-11-29 | 18.60 | $9.74 | 134648 |
| 2022-11-28 | 19.08 | $9.82 | 211000 |
| 2022-11-25 | 19.41 | $10.13 | 16443 |
| 2022-11-23 | 18.96 | $9.87 | 95942 |
| 2022-11-22 | 18.96 | $9.73 | 106900 |
| 2022-11-21 | 19.15 | $9.55 | 331300 |
| 2022-11-18 | 19.66 | $9.58 | 108900 |
| 2022-11-17 | 20.18 | $9.57 | 111101 |
| 2022-11-16 | 20.81 | $9.67 | 97426 |
| 2022-11-15 | 21.14 | $9.69 | 154200 |
| 2022-11-14 | 21.48 | $9.72 | 114907 |
| 2022-11-11 | 21.61 | $9.67 | 38329 |
| 2022-11-10 | 21.89 | $9.61 | 106823 |
| 2022-11-09 | 22.32 | $9.14 | 95913 |
| 2022-11-08 | 23.39 | $9.14 | 489400 |
| 2022-11-07 | 24.58 | $9.15 | 231800 |
| 2022-11-04 | 25.73 | $9.06 | 108100 |
| 2022-11-03 | 26.78 | $8.86 | 142601 |
| 2022-11-02 | 27.52 | $8.95 | 207617 |
| 2022-11-01 | 28.46 | $9.07 | 676500 |
| 2022-10-31 | 29.62 | $9.03 | 180800 |
| 2022-10-28 | 30.47 | $9.01 | 80700 |
| 2022-10-27 | 31.28 | $8.63 | 208100 |
| 2022-10-26 | 31.44 | $8.75 | 83500 |
| 2022-10-25 | 31.63 | $8.69 | 351925 |
| 2022-10-24 | 31.64 | $8.59 | 264520 |
| 2022-10-21 | 31.57 | $8.82 | 155400 |
| 2022-10-20 | 31.63 | $8.74 | 1.4M |
| 2022-10-19 | 31.70 | $8.69 | 4.5M |
| 2022-10-18 | 31.50 | $8.99 | 1.2M |
| 2022-10-17 | 31.64 | $9.07 | 631444 |
| 2022-10-14 | 31.59 | $8.93 | 188606 |
| 2022-10-13 | 31.34 | $9.04 | 369008 |
| 2022-10-12 | 31.07 | $8.95 | 410440 |
| 2022-10-11 | 30.93 | $9.11 | 542607 |
| 2022-10-10 | 30.89 | $9.14 | 297414 |
| 2022-10-07 | 30.94 | $9.00 | 217429 |
| 2022-10-06 | 30.83 | $8.89 | 244100 |
| 2022-10-05 | 30.42 | $9.61 | 189500 |
| 2022-10-04 | 30.59 | $9.78 | 599605 |
| 2022-10-03 | 30.97 | $9.54 | 199846 |
| 2022-09-30 | 30.83 | $9.19 | 235700 |
| 2022-09-29 | 30.03 | $9.54 | 421400 |
| 2022-09-28 | 29.46 | $9.89 | 147000 |
| 2022-09-27 | 29.06 | $9.90 | 731214 |
| 2022-09-26 | 28.91 | $9.59 | 385547 |
| 2022-09-23 | 28.15 | $9.86 | 134900 |
| 2022-09-22 | 27.63 | $10.10 | 218500 |
| 2022-09-21 | 27.31 | $10.08 | 120148 |
| 2022-09-20 | 27.10 | $10.02 | 466443 |
| 2022-09-19 | 26.35 | $9.99 | 383729 |
| 2022-09-16 | 25.34 | $10.09 | 271304 |
| 2022-09-15 | 24.52 | $10.37 | 306000 |
| 2022-09-14 | 24.03 | $10.47 | 138600 |
| 2022-09-13 | 23.60 | $10.47 | 447100 |
| 2022-09-12 | 23.15 | $10.86 | 266237 |
| 2022-09-09 | 23.27 | $10.70 | 219032 |
| 2022-09-08 | 22.75 | $10.48 | 324149 |
| 2022-09-07 | 21.66 | $10.67 | 260800 |
| 2022-09-06 | 20.68 | $10.59 | 592531 |
| 2022-09-02 | 19.45 | $10.71 | 114900 |
| 2022-09-01 | 18.35 | $10.80 | 180812 |
| 2022-08-31 | 17.31 | $10.92 | 164800 |
| 2022-08-30 | 16.32 | $11.16 | 225707 |
| 2022-08-29 | 15.72 | $11.15 | 234909 |
| 2022-08-26 | 14.97 | $11.15 | 148238 |
| 2022-08-25 | 14.24 | $11.53 | 68615 |
| 2022-08-24 | 14.01 | $11.50 | 174600 |
| 2022-08-23 | 13.78 | $11.57 | 208242 |
| 2022-08-22 | 13.59 | $11.55 | 239814 |
| 2022-08-19 | 13.49 | $11.63 | 118820 |
| 2022-08-18 | 13.53 | $11.63 | 171111 |
| 2022-08-17 | 13.57 | $11.77 | 70700 |
| 2022-08-16 | 13.63 | $11.73 | 145700 |
| 2022-08-15 | 13.80 | $11.66 | 133400 |
| 2022-08-12 | 13.80 | $11.88 | 133336 |
| 2022-08-11 | 14.16 | $11.82 | 190000 |
| 2022-08-10 | 14.55 | $11.97 | 634903 |
| 2022-08-09 | 14.99 | $11.73 | 1.1M |
| 2022-08-08 | 15.22 | $11.69 | 318549 |
| 2022-08-05 | 15.46 | $11.66 | 592900 |
| 2022-08-04 | 15.27 | $11.72 | 41800 |
| 2022-08-03 | 15.13 | $11.75 | 993900 |
| 2022-08-02 | 15.00 | $11.82 | 422700 |
| 2022-08-01 | 15.02 | $12.05 | 217100 |
| 2022-07-29 | 15.35 | $12.08 | 80524 |
| 2022-07-28 | 15.19 | $11.84 | 240947 |
| 2022-07-27 | 14.69 | $12.01 | 167500 |
| 2022-07-26 | 14.21 | $11.74 | 170143 |
| 2022-07-25 | 13.28 | $11.76 | 164403 |
| 2022-07-22 | 12.30 | $11.64 | 601300 |
| 2022-07-21 | 11.16 | $11.93 | 197725 |
| 2022-07-20 | 10.13 | $12.39 | 138908 |
| 2022-07-19 | 9.63 | $12.72 | 80223 |
| 2022-07-18 | 9.45 | $13.16 | 167300 |
| 2022-07-15 | 9.87 | $13.04 | 342345 |
| 2022-07-14 | 10.13 | $13.12 | 113200 |
| 2022-07-13 | 10.40 | $13.30 | 49400 |
| 2022-07-12 | 10.79 | $13.15 | 97100 |
| 2022-07-11 | 11.35 | $13.08 | 133200 |
| 2022-07-08 | 11.79 | $13.29 | 93400 |
| 2022-07-07 | 12.34 | $13.37 | 100943 |
| 2022-07-06 | 12.66 | $13.20 | 196000 |
| 2022-07-05 | 12.99 | $13.34 | 171000 |
| 2022-07-01 | 13.41 | $13.49 | 139100 |
| 2022-06-30 | 14.04 | $13.32 | 88200 |
| 2022-06-29 | 14.65 | $13.52 | 97100 |
| 2022-06-28 | 14.92 | $13.49 | 234322 |
| 2022-06-27 | 15.31 | $13.40 | 198700 |
| 2022-06-24 | 16.04 | $13.30 | 142723 |
| 2022-06-23 | 16.80 | $12.92 | 119700 |
| 2022-06-22 | 16.76 | $13.01 | 154209 |
| 2022-06-21 | 16.92 | $12.99 | 289509 |
| 2022-06-17 | 17.09 | $12.77 | 116000 |
| 2022-06-16 | 16.70 | $12.71 | 263400 |
| 2022-06-15 | 16.17 | $12.81 | 123600 |
| 2022-06-14 | 15.69 | $12.67 | 405100 |
| 2022-06-13 | 15.10 | $12.80 | 253237 |
| 2022-06-10 | 14.60 | $12.99 | 171139 |
| 2022-06-09 | 14.39 | $13.31 | 130000 |
| 2022-06-08 | 14.79 | $13.36 | 66600 |
| 2022-06-07 | 15.02 | $13.55 | 134300 |
| 2022-06-06 | 15.26 | $13.57 | 110509 |
| 2022-06-03 | 15.73 | $13.51 | 176109 |
| 2022-06-02 | 15.90 | $13.81 | 203700 |
| 2022-06-01 | 16.21 | $13.58 | 113400 |
| 2022-05-31 | 16.50 | $13.78 | 198336 |
| 2022-05-27 | 16.97 | $13.72 | 155800 |
| 2022-05-26 | 17.28 | $13.59 | 169746 |
| 2022-05-25 | 17.39 | $13.47 | 88842 |
| 2022-05-24 | 17.77 | $13.51 | 99248 |
| 2022-05-23 | 18.22 | $13.22 | 122344 |
| 2022-05-20 | 18.21 | $12.99 | 151500 |
| 2022-05-19 | 17.79 | $12.90 | 172308 |
| 2022-05-18 | 17.19 | $12.66 | 96348 |
| 2022-05-17 | 16.57 | $13.09 | 139111 |
| 2022-05-16 | 16.15 | $12.95 | 175400 |
| 2022-05-13 | 15.52 | $12.89 | 171900 |
| 2022-05-12 | 14.61 | $12.62 | 154100 |
| 2022-05-11 | 13.62 | $13.06 | 122700 |
| 2022-05-10 | 12.97 | $13.13 | 197800 |
| 2022-05-09 | 12.31 | $13.15 | 179000 |
| 2022-05-06 | 11.63 | $13.73 | 151328 |
| 2022-05-05 | 11.66 | $14.07 | 98600 |
| 2022-05-04 | 12.12 | $14.53 | 153100 |
| 2022-05-03 | 12.58 | $13.93 | 167642 |
| 2022-05-02 | 12.55 | $14.12 | 199100 |
| 2022-04-29 | 13.15 | $14.11 | 97521 |
| 2022-04-28 | 13.58 | $14.29 | 145637 |
| 2022-04-27 | 14.27 | $14.30 | 80648 |
| 2022-04-26 | 15.01 | $14.37 | 242144 |
| 2022-04-25 | 15.54 | $14.43 | 112900 |
| 2022-04-22 | 16.15 | $14.60 | 59400 |
| 2022-04-21 | 16.31 | $14.81 | 101200 |
| 2022-04-20 | 16.03 | $14.99 | 112942 |
| 2022-04-19 | 15.56 | $14.96 | 205802 |
| 2022-04-18 | 15.14 | $14.98 | 152312 |
| 2022-04-14 | 14.47 | $15.25 | 97400 |
| 2022-04-13 | 13.76 | $15.15 | 71300 |
| 2022-04-12 | 13.41 | $14.91 | 122516 |
| 2022-04-11 | 13.20 | $14.83 | 141130 |
| 2022-04-08 | 13.03 | $15.08 | 159800 |
| 2022-04-07 | 12.72 | $14.80 | 116200 |
| 2022-04-06 | 12.74 | $14.69 | 71605 |
| 2022-04-05 | 12.79 | $14.63 | 68039 |
| 2022-04-04 | 12.79 | $14.78 | 170900 |
| 2022-04-01 | 12.58 | $14.69 | 48500 |
| 2022-03-31 | 12.84 | $14.54 | 145000 |
| 2022-03-30 | 13.18 | $14.94 | 104200 |
| 2022-03-29 | 12.76 | $15.00 | 78100 |
| 2022-03-28 | 12.32 | $14.92 | 84500 |
| 2022-03-25 | 12.41 | $14.94 | 120404 |
| 2022-03-24 | 12.50 | $15.24 | 163500 |
| 2022-03-23 | 12.60 | $14.69 | 103243 |
| 2022-03-22 | 12.98 | $14.77 | 118500 |
| 2022-03-21 | 13.63 | $14.84 | 115900 |
| 2022-03-18 | 14.28 | $14.92 | 72000 |
| 2022-03-17 | 14.98 | $15.07 | 99200 |
| 2022-03-16 | 15.62 | $14.90 | 121700 |
| 2022-03-15 | 16.35 | $14.56 | 271300 |
| 2022-03-14 | 16.60 | $14.45 | 135700 |
| 2022-03-11 | 16.79 | $14.36 | 138400 |
| 2022-03-10 | 17.00 | $14.57 | 108900 |
| 2022-03-09 | 16.92 | $14.50 | 156600 |
| 2022-03-08 | 16.82 | $14.27 | 203213 |
| 2022-03-07 | 16.40 | $14.00 | 137600 |
| 2022-03-04 | 15.66 | $14.41 | 157943 |
| 2022-03-03 | 15.19 | $14.70 | 97100 |
| 2022-03-02 | 15.01 | $14.93 | 127200 |
| 2022-03-01 | 15.02 | $14.66 | 101123 |
| 2022-02-28 | 14.90 | $14.83 | 149000 |
| 2022-02-25 | 14.68 | $14.83 | 159700 |
| 2022-02-24 | 14.41 | $14.41 | 149400 |
| 2022-02-23 | 13.52 | $15.13 | 76800 |
| 2022-02-22 | 13.74 | $15.13 | 47345 |
| 2022-02-18 | 13.72 | $15.28 | 40612 |
| 2022-02-17 | 13.84 | $15.38 | 68328 |
| 2022-02-16 | 14.17 | $15.71 | 278600 |
| 2022-02-15 | 14.79 | $15.59 | 37600 |
| 2022-02-14 | 15.29 | $15.50 | 61600 |
| 2022-02-11 | 15.70 | $15.72 | 43320 |
| 2022-02-10 | 16.49 | $15.84 | 69437 |
| 2022-02-09 | 17.12 | $15.92 | 42200 |
| 2022-02-08 | 17.81 | $15.79 | 115600 |
| 2022-02-07 | 18.72 | $15.92 | 97523 |
| 2022-02-04 | 19.66 | $15.78 | 86300 |
| 2022-02-03 | 20.50 | $15.99 | 103700 |
| 2022-02-02 | 21.29 | $15.76 | 117733 |
| 2022-02-01 | 22.33 | $16.61 | 44500 |
| 2022-01-31 | 22.07 | $16.57 | 94515 |
| 2022-01-28 | 21.78 | $16.50 | 104618 |
| 2022-01-27 | 21.74 | $16.50 | 105300 |
| 2022-01-26 | 21.49 | $16.47 | 158600 |
| 2022-01-25 | 21.31 | $16.37 | 133300 |
| 2022-01-24 | 21.49 | $15.94 | 207900 |
| 2022-01-21 | 22.32 | $16.18 | 117327 |
| 2022-01-20 | 22.03 | $16.32 | 107400 |
| 2022-01-19 | 21.24 | $16.44 | 37900 |
| 2022-01-18 | 20.57 | $16.36 | 224905 |
| 2022-01-14 | 19.86 | $16.28 | 106500 |
| 2022-01-13 | 19.41 | $16.28 | 126336 |
| 2022-01-12 | 18.65 | $16.34 | 57700 |
| 2022-01-11 | 17.96 | $16.14 | 104300 |
| 2022-01-10 | 17.48 | $15.98 | 544500 |
| 2022-01-07 | 17.13 | $15.81 | 153436 |
| 2022-01-06 | 17.17 | $15.76 | 105817 |
| 2022-01-05 | 17.02 | $15.88 | 79300 |
| 2022-01-04 | 16.62 | $15.86 | 134100 |
| 2022-01-03 | 16.31 | $15.76 | 205842 |
| 2021-12-31 | 16.37 | $15.68 | 75800 |
| 2021-12-30 | 16.51 | $15.68 | 137922 |
| 2021-12-29 | 16.40 | $15.75 | 91600 |
| 2021-12-28 | 16.34 | $15.73 | 90600 |
| 2021-12-27 | 16.35 | $15.59 | 145208 |
| 2021-12-23 | 16.57 | $15.67 | 182300 |
| 2021-12-22 | 16.76 | $15.40 | 172500 |
| 2021-12-21 | 17.53 | $15.38 | 181700 |
| 2021-12-20 | 18.33 | $15.13 | 232934 |
| 2021-12-17 | 18.66 | $15.24 | 270700 |
| 2021-12-16 | 19.25 | $14.89 | 178300 |
| 2021-12-15 | 19.33 | $14.87 | 195144 |
| 2021-12-14 | 19.15 | $14.72 | 265400 |
| 2021-12-13 | 18.90 | $14.81 | 276600 |
| 2021-12-10 | 18.74 | $14.90 | 175800 |
| 2021-12-09 | 18.72 | $14.81 | 616200 |
| 2021-12-08 | 18.59 | $15.16 | 234323 |
| 2021-12-07 | 18.85 | $14.89 | 275115 |
| 2021-12-06 | 18.65 | $14.91 | 201600 |
| 2021-12-03 | 18.43 | $14.52 | 141700 |
| 2021-12-02 | 17.49 | $14.82 | 142508 |
| 2021-12-01 | 16.76 | $14.63 | 149312 |
| 2021-11-30 | 15.90 | $14.67 | 240045 |
| 2021-11-29 | 14.90 | $15.20 | 154741 |
| 2021-11-26 | 14.51 | $15.05 | 74900 |
| 2021-11-24 | 13.97 | $15.63 | 41545 |
| 2021-11-23 | 14.20 | $15.81 | 84413 |
| 2021-11-22 | 14.95 | $15.73 | 186834 |
| 2021-11-19 | 15.73 | $15.57 | 72249 |
| 2021-11-18 | 16.31 | $15.43 | 85500 |
| 2021-11-17 | 16.21 | $15.61 | 60900 |
| 2021-11-16 | 16.44 | $15.54 | 135200 |
| 2021-11-15 | 16.68 | $15.56 | 203100 |
| 2021-11-12 | 17.04 | $15.77 | 44400 |
| 2021-11-11 | 17.14 | $15.83 | 69400 |
| 2021-11-10 | 17.39 | $15.89 | 107100 |
| 2021-11-09 | 17.93 | $15.89 | 81500 |
| 2021-11-08 | 18.27 | $15.86 | 68538 |
| 2021-11-05 | 18.38 | $15.93 | 69423 |
| 2021-11-04 | 18.50 | $15.65 | 73833 |
| 2021-11-03 | 17.98 | $15.70 | 83100 |
| 2021-11-02 | 17.44 | $15.52 | 119700 |
| 2021-11-01 | 16.86 | $15.97 | 73806 |
| 2021-10-29 | 16.77 | $15.90 | 109837 |
| 2021-10-28 | 16.59 | $16.26 | 63318 |
| 2021-10-27 | 17.09 | $16.28 | 28500 |
| 2021-10-26 | 17.70 | $16.35 | 80318 |
| 2021-10-25 | 18.25 | $16.40 | 67200 |
| 2021-10-22 | 18.96 | $16.58 | 29300 |
| 2021-10-21 | 19.90 | $16.39 | 72220 |
| 2021-10-20 | 20.76 | $16.49 | 84100 |
| 2021-10-19 | 21.64 | $16.56 | 64022 |
| 2021-10-18 | 22.70 | $16.44 | 94317 |
| 2021-10-15 | 23.84 | $16.55 | 54028 |
| 2021-10-14 | 24.86 | $16.58 | 67802 |
| 2021-10-13 | 26.11 | $16.49 | 25939 |
| 2021-10-12 | 27.28 | $16.20 | 54800 |
| 2021-10-11 | 28.15 | $16.13 | 66800 |
| 2021-10-08 | 29.07 | $16.22 | 50230 |
| 2021-10-07 | 30.10 | $16.32 | 201929 |
| 2021-10-06 | 31.23 | $16.88 | 36600 |
| 2021-10-05 | 32.68 | $17.00 | 46114 |
| 2021-10-04 | 33.73 | $17.16 | 39600 |
| 2021-10-01 | 34.59 | $17.22 | 40100 |
| 2021-09-30 | 35.51 | $16.84 | 49710 |
| 2021-09-29 | 36.83 | $16.76 | 25719 |
| 2021-09-28 | 38.22 | $16.84 | 34209 |
| 2021-09-27 | 39.54 | $17.15 | 41200 |
| 2021-09-24 | 40.35 | $17.31 | 27100 |
| 2021-09-23 | 41.11 | $17.45 | 51400 |
| 2021-09-22 | 41.97 | $16.92 | 34700 |
| 2021-09-21 | 43.17 | $16.85 | 61200 |
| 2021-09-20 | 44.56 | $16.71 | 75300 |
| 2021-09-17 | 46.34 | $16.90 | 60000 |
| 2021-09-16 | 47.79 | $17.15 | 24600 |
| 2021-09-15 | 48.94 | $17.31 | 252337 |
| 2021-09-14 | 50.10 | $17.04 | 54000 |
| 2021-09-13 | 51.42 | $17.22 | 55500 |
| 2021-09-10 | 52.59 | $17.30 | 27600 |
| 2021-09-09 | 53.58 | $17.37 | 27600 |
| 2021-09-08 | 54.37 | $17.45 | 32700 |
| 2021-09-07 | 55.06 | $17.54 | 16100 |
| 2021-09-03 | 55.68 | $17.70 | 15432 |
| 2021-09-02 | 56.18 | $17.85 | 29109 |
| 2021-09-01 | 56.58 | $17.62 | 18414 |
| 2021-08-31 | 57.10 | $17.57 | 22600 |
| 2021-08-30 | 57.65 | $18.06 | 13500 |
| 2021-08-27 | 57.68 | $17.88 | 15200 |
| 2021-08-26 | 57.79 | $17.59 | 12734 |
| 2021-08-25 | 57.93 | $17.82 | 13109 |
| 2021-08-24 | 57.91 | $17.86 | 16542 |
| 2021-08-23 | 57.85 | $17.80 | 70730 |
| 2021-08-20 | 57.87 | $17.65 | 30400 |
| 2021-08-19 | 57.89 | $17.52 | 25300 |
| 2021-08-18 | 57.80 | $17.98 | 37408 |
| 2021-08-17 | 57.20 | $17.87 | 90900 |
| 2021-08-16 | 56.62 | $17.89 | 31749 |
| 2021-08-13 | 56.00 | $17.98 | 37300 |
| 2021-08-12 | 55.26 | $17.79 | 29500 |
| 2021-08-11 | 54.53 | $17.59 | 75537 |
| 2021-08-10 | 53.76 | $17.52 | 60000 |
| 2021-08-09 | 52.98 | $17.36 | 29332 |
| 2021-08-06 | 52.18 | $17.43 | 17500 |
| 2021-08-05 | 51.32 | $17.69 | 21800 |
| 2021-08-04 | 50.11 | $17.61 | 35100 |
| 2021-08-03 | 48.83 | $17.66 | 34107 |
| 2021-08-02 | 47.51 | $17.52 | 26500 |
| 2021-07-30 | 46.13 | $17.44 | 61113 |
| 2021-07-29 | 44.67 | $17.70 | 27515 |
| 2021-07-28 | 42.88 | $17.51 | 34344 |
| 2021-07-27 | 41.04 | $17.48 | 39207 |
| 2021-07-26 | 39.11 | $17.40 | 25500 |
| 2021-07-23 | 37.07 | $17.43 | 62709 |
| 2021-07-22 | 34.95 | $17.22 | 91306 |
| 2021-07-21 | 32.72 | $17.42 | 31500 |
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