Is Anfield U.S. Equity Sector Rotation ETF (AESR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Anfield U.S. Equity Sector Rotation ETF (AESR) research center and poll results.
CBOE : AESR
Anfield U.S. Equity Sector Rotation ETF
$19.665 USD
$0.03 (0.13%)
- Volume
- 43
- Average Volume
- 91.83K
- Market Capitalization
- $167.66M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.23
- Year Low
- $16.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.17
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.84
Average
15.08
Maximum
20.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.17 | $19.68 | 43 |
| 2026-07-17 | 20.22 | $19.64 | 24200 |
| 2026-07-16 | 20.25 | $19.80 | 34900 |
| 2026-07-15 | 20.28 | $20.05 | 33620 |
| 2026-07-14 | 20.32 | $20.17 | 18400 |
| 2026-07-13 | 20.32 | $19.96 | 35659 |
| 2026-07-10 | 20.33 | $20.29 | 33600 |
| 2026-07-09 | 20.29 | $20.30 | 42014 |
| 2026-07-08 | 20.26 | $19.95 | 34700 |
| 2026-07-07 | 20.25 | $19.99 | 26200 |
| 2026-07-06 | 20.23 | $20.38 | 37934 |
| 2026-07-02 | 20.23 | $20.00 | 30945 |
| 2026-07-01 | 20.25 | $20.35 | 38100 |
| 2026-06-30 | 20.26 | $20.75 | 19622 |
| 2026-06-29 | 20.24 | $20.49 | 4512 |
| 2026-06-26 | 20.22 | $20.10 | 22500 |
| 2026-06-25 | 20.23 | $20.36 | 39833 |
| 2026-06-24 | 20.22 | $20.15 | 40112 |
| 2026-06-23 | 20.22 | $20.12 | 4.1M |
| 2026-06-22 | 20.20 | $20.80 | 21200 |
| 2026-06-18 | 20.15 | $20.77 | 13400 |
| 2026-06-17 | 20.09 | $20.24 | 25331 |
| 2026-06-16 | 20.03 | $20.40 | 16316 |
| 2026-06-15 | 19.98 | $20.81 | 22400 |
| 2026-06-12 | 19.91 | $20.28 | 16319 |
| 2026-06-11 | 19.89 | $20.07 | 21600 |
| 2026-06-10 | 19.87 | $19.39 | 16900 |
| 2026-06-09 | 19.88 | $19.72 | 26230 |
| 2026-06-08 | 19.89 | $19.85 | 24239 |
| 2026-06-05 | 19.88 | $19.47 | 36906 |
| 2026-06-04 | 19.88 | $20.43 | 27612 |
| 2026-06-03 | 19.84 | $20.51 | 5200 |
| 2026-06-02 | 19.78 | $20.52 | 30400 |
| 2026-06-01 | 19.70 | $20.25 | 14315 |
| 2026-05-29 | 19.64 | $20.24 | 31600 |
| 2026-05-28 | 19.58 | $20.28 | 26006 |
| 2026-05-27 | 19.51 | $20.11 | 20944 |
| 2026-05-26 | 19.43 | $20.15 | 8300 |
| 2026-05-22 | 19.37 | $19.78 | 24000 |
| 2026-05-21 | 19.34 | $19.66 | 27100 |
| 2026-05-20 | 19.29 | $19.58 | 52104 |
| 2026-05-19 | 19.25 | $19.17 | 7000 |
| 2026-05-18 | 19.22 | $19.32 | 10949 |
| 2026-05-15 | 19.19 | $19.39 | 9425 |
| 2026-05-14 | 19.16 | $19.86 | 28043 |
| 2026-05-13 | 19.09 | $19.78 | 16215 |
| 2026-05-12 | 19.02 | $19.62 | 30600 |
| 2026-05-11 | 18.95 | $19.85 | 37600 |
| 2026-05-08 | 18.86 | $19.71 | 35300 |
| 2026-05-07 | 18.76 | $19.41 | 12100 |
| 2026-05-06 | 18.68 | $19.68 | 44728 |
| 2026-05-05 | 18.58 | $19.18 | 16905 |
| 2026-05-04 | 18.48 | $19.00 | 25205 |
| 2026-05-01 | 18.38 | $19.12 | 37245 |
| 2026-04-30 | 18.28 | $19.03 | 41403 |
| 2026-04-29 | 18.18 | $18.70 | 17042 |
| 2026-04-28 | 18.08 | $18.70 | 24302 |
| 2026-04-27 | 17.95 | $18.95 | 20100 |
| 2026-04-24 | 17.82 | $19.04 | 8100 |
| 2026-04-23 | 17.70 | $18.77 | 31100 |
| 2026-04-22 | 17.62 | $18.76 | 11000 |
| 2026-04-21 | 17.52 | $18.56 | 44203 |
| 2026-04-20 | 17.44 | $18.74 | 32948 |
| 2026-04-17 | 17.34 | $18.75 | 34400 |
| 2026-04-16 | 17.26 | $18.46 | 51742 |
| 2026-04-15 | 17.19 | $18.33 | 18222 |
| 2026-04-14 | 17.13 | $18.26 | 12228 |
| 2026-04-13 | 17.08 | $18.02 | 26639 |
| 2026-04-10 | 17.02 | $17.83 | 9100 |
| 2026-04-09 | 16.98 | $17.78 | 21843 |
| 2026-04-08 | 16.96 | $17.67 | 30300 |
| 2026-04-07 | 16.95 | $17.12 | 15600 |
| 2026-04-06 | 16.97 | $17.07 | 24542 |
| 2026-04-02 | 16.97 | $17.02 | 14900 |
| 2026-04-01 | 17.00 | $17.03 | 17643 |
| 2026-03-31 | 17.03 | $16.73 | 11434 |
| 2026-03-30 | 17.07 | $16.16 | 10134 |
| 2026-03-27 | 17.15 | $16.35 | 16106 |
| 2026-03-26 | 17.23 | $16.59 | 20400 |
| 2026-03-25 | 17.29 | $17.09 | 1800 |
| 2026-03-24 | 17.33 | $16.90 | 18548 |
| 2026-03-23 | 17.37 | $16.94 | 40332 |
| 2026-03-20 | 17.40 | $16.73 | 25313 |
| 2026-03-19 | 17.46 | $17.04 | 30258 |
| 2026-03-18 | 17.48 | $17.07 | 28900 |
| 2026-03-17 | 17.51 | $17.23 | 36444 |
| 2026-03-16 | 17.53 | $17.17 | 41547 |
| 2026-03-13 | 17.54 | $16.94 | 25049 |
| 2026-03-12 | 17.57 | $17.03 | 11100 |
| 2026-03-11 | 17.60 | $17.41 | 46836 |
| 2026-03-10 | 17.61 | $17.39 | 31333 |
| 2026-03-09 | 17.63 | $17.42 | 22745 |
| 2026-03-06 | 17.64 | $17.20 | 135339 |
| 2026-03-05 | 17.63 | $17.51 | 29924 |
| 2026-03-04 | 17.61 | $17.73 | 18000 |
| 2026-03-03 | 17.61 | $17.45 | 20700 |
| 2026-03-02 | 17.62 | $17.87 | 21400 |
| 2026-02-27 | 17.60 | $17.79 | 22800 |
| 2026-02-26 | 17.60 | $17.82 | 22645 |
| 2026-02-25 | 17.60 | $17.92 | 139601 |
| 2026-02-24 | 17.60 | $17.82 | 101300 |
| 2026-02-23 | 17.59 | $17.55 | 10600 |
| 2026-02-20 | 17.59 | $17.74 | 38331 |
| 2026-02-19 | 17.58 | $17.61 | 16940 |
| 2026-02-18 | 17.58 | $17.60 | 18627 |
| 2026-02-17 | 17.57 | $17.54 | 26300 |
| 2026-02-13 | 17.57 | $17.54 | 21700 |
| 2026-02-12 | 17.58 | $17.38 | 12444 |
| 2026-02-11 | 17.59 | $17.74 | 32400 |
| 2026-02-10 | 17.58 | $17.67 | 12400 |
| 2026-02-09 | 17.58 | $17.70 | 13400 |
| 2026-02-06 | 17.56 | $17.55 | 26411 |
| 2026-02-05 | 17.55 | $17.03 | 20832 |
| 2026-02-04 | 17.57 | $17.23 | 27800 |
| 2026-02-03 | 17.58 | $17.56 | 43812 |
| 2026-02-02 | 17.57 | $17.66 | 24100 |
| 2026-01-30 | 17.55 | $17.56 | 10200 |
| 2026-01-29 | 17.52 | $17.86 | 26300 |
| 2026-01-28 | 17.48 | $17.80 | 22600 |
| 2026-01-27 | 17.45 | $17.76 | 21004 |
| 2026-01-26 | 17.42 | $17.62 | 26800 |
| 2026-01-23 | 17.40 | $17.61 | 44800 |
| 2026-01-22 | 17.38 | $17.65 | 37920 |
| 2026-01-21 | 17.36 | $17.57 | 503000 |
| 2026-01-20 | 17.33 | $17.35 | 99400 |
| 2026-01-16 | 17.31 | $17.59 | 40900 |
| 2026-01-15 | 17.26 | $17.64 | 60828 |
| 2026-01-14 | 17.23 | $17.58 | 18846 |
| 2026-01-13 | 17.19 | $17.61 | 23700 |
| 2026-01-12 | 17.16 | $17.58 | 23311 |
| 2026-01-09 | 17.34 | $17.46 | 16800 |
| 2026-01-08 | 17.51 | $17.33 | 30300 |
| 2026-01-07 | 17.69 | $17.38 | 40039 |
| 2026-01-06 | 17.87 | $17.52 | 56300 |
| 2026-01-05 | 18.03 | $17.34 | 21800 |
| 2026-01-02 | 18.21 | $17.17 | 13000 |
| 2025-12-31 | 18.39 | $16.95 | 21300 |
| 2025-12-30 | 18.57 | $17.07 | 56227 |
| 2025-12-29 | 18.74 | $17.17 | 48500 |
| 2025-12-26 | 18.91 | $17.25 | 12508 |
| 2025-12-24 | 19.07 | $17.26 | 12200 |
| 2025-12-23 | 19.22 | $17.19 | 17000 |
| 2025-12-22 | 19.36 | $17.13 | 39346 |
| 2025-12-19 | 19.49 | $17.06 | 33724 |
| 2025-12-18 | 19.60 | $16.86 | 31900 |
| 2025-12-17 | 19.75 | $16.68 | 89400 |
| 2025-12-16 | 19.91 | $16.92 | 180300 |
| 2025-12-15 | 20.06 | $16.95 | 154047 |
| 2025-12-12 | 20.23 | $16.91 | 42510 |
| 2025-12-11 | 20.40 | $21.10 | 29407 |
| 2025-12-10 | 20.38 | $21.04 | 23013 |
| 2025-12-09 | 20.37 | $20.87 | 13300 |
| 2025-12-08 | 20.36 | $20.87 | 16630 |
| 2025-12-05 | 20.34 | $20.85 | 15400 |
| 2025-12-04 | 20.31 | $20.82 | 14036 |
| 2025-12-03 | 20.31 | $20.77 | 18145 |
| 2025-12-02 | 20.30 | $20.58 | 15300 |
| 2025-12-01 | 20.32 | $20.46 | 9941 |
| 2025-11-28 | 20.35 | $20.61 | 5600 |
| 2025-11-26 | 20.36 | $20.47 | 19612 |
| 2025-11-25 | 20.39 | $20.26 | 10336 |
| 2025-11-24 | 20.44 | $20.04 | 21909 |
| 2025-11-21 | 20.50 | $19.61 | 29638 |
| 2025-11-20 | 20.56 | $19.40 | 21600 |
| 2025-11-19 | 20.63 | $19.88 | 23500 |
| 2025-11-18 | 20.66 | $19.85 | 9600 |
| 2025-11-17 | 20.71 | $19.93 | 17500 |
| 2025-11-14 | 20.75 | $20.23 | 13200 |
| 2025-11-13 | 20.76 | $20.29 | 9519 |
| 2025-11-12 | 20.77 | $20.77 | 23100 |
| 2025-11-11 | 20.76 | $20.75 | 24500 |
| 2025-11-10 | 20.74 | $20.76 | 54743 |
| 2025-11-07 | 20.73 | $20.37 | 17433 |
| 2025-11-06 | 20.71 | $20.39 | 26300 |
| 2025-11-05 | 20.73 | $20.73 | 38000 |
| 2025-11-04 | 20.74 | $20.57 | 29800 |
| 2025-11-03 | 20.74 | $21.02 | 44100 |
| 2025-10-31 | 20.73 | $21.04 | 52116 |
| 2025-10-30 | 20.71 | $20.87 | 38200 |
| 2025-10-29 | 20.70 | $21.10 | 35700 |
| 2025-10-28 | 20.67 | $21.14 | 68600 |
| 2025-10-27 | 20.64 | $21.20 | 19400 |
| 2025-10-24 | 20.61 | $20.93 | 14900 |
| 2025-10-23 | 20.59 | $20.75 | 20200 |
| 2025-10-22 | 20.56 | $20.54 | 62500 |
| 2025-10-21 | 20.56 | $20.74 | 26600 |
| 2025-10-20 | 20.55 | $20.75 | 10100 |
| 2025-10-17 | 20.54 | $20.48 | 30600 |
| 2025-10-16 | 20.55 | $20.44 | 18044 |
| 2025-10-15 | 20.55 | $20.60 | 7003 |
| 2025-10-14 | 20.55 | $20.43 | 10800 |
| 2025-10-13 | 20.55 | $20.50 | 18303 |
| 2025-10-10 | 20.54 | $20.06 | 23300 |
| 2025-10-09 | 20.55 | $20.73 | 11907 |
| 2025-10-08 | 20.53 | $20.85 | 12925 |
| 2025-10-07 | 20.49 | $20.62 | 22400 |
| 2025-10-06 | 20.46 | $20.80 | 17400 |
| 2025-10-03 | 20.43 | $20.59 | 14800 |
| 2025-10-02 | 20.39 | $20.66 | 34739 |
| 2025-10-01 | 20.36 | $20.58 | 7705 |
| 2025-09-30 | 20.32 | $20.58 | 9719 |
| 2025-09-29 | 20.27 | $20.56 | 6200 |
| 2025-09-26 | 20.23 | $20.45 | 18138 |
| 2025-09-25 | 20.20 | $20.29 | 30231 |
| 2025-09-24 | 20.17 | $20.43 | 18200 |
| 2025-09-23 | 20.14 | $20.50 | 16300 |
| 2025-09-22 | 20.09 | $20.62 | 11200 |
| 2025-09-19 | 20.04 | $20.68 | 26100 |
| 2025-09-18 | 19.98 | $20.54 | 29834 |
| 2025-09-17 | 19.93 | $20.45 | 18200 |
| 2025-09-16 | 19.88 | $20.42 | 22339 |
| 2025-09-15 | 19.84 | $20.45 | 60530 |
| 2025-09-12 | 19.80 | $20.29 | 104440 |
| 2025-09-11 | 19.77 | $20.26 | 50200 |
| 2025-09-10 | 19.75 | $20.01 | 23900 |
| 2025-09-09 | 19.73 | $20.11 | 38400 |
| 2025-09-08 | 19.70 | $20.04 | 19300 |
| 2025-09-05 | 19.67 | $19.95 | 42900 |
| 2025-09-04 | 19.63 | $19.94 | 21826 |
| 2025-09-03 | 19.61 | $19.76 | 13717 |
| 2025-09-02 | 19.58 | $19.68 | 8539 |
| 2025-08-29 | 19.56 | $19.67 | 17300 |
| 2025-08-28 | 19.52 | $19.86 | 9320 |
| 2025-08-27 | 19.49 | $19.79 | 44222 |
| 2025-08-26 | 19.47 | $19.69 | 55219 |
| 2025-08-25 | 19.45 | $19.60 | 28307 |
| 2025-08-22 | 19.45 | $19.69 | 20512 |
| 2025-08-21 | 19.44 | $19.38 | 30600 |
| 2025-08-20 | 19.44 | $19.48 | 35300 |
| 2025-08-19 | 19.44 | $19.49 | 26119 |
| 2025-08-18 | 19.44 | $19.67 | 14400 |
| 2025-08-15 | 19.43 | $19.68 | 8100 |
| 2025-08-14 | 19.41 | $19.70 | 3703 |
| 2025-08-13 | 19.39 | $19.78 | 6800 |
| 2025-08-12 | 19.36 | $19.69 | 8617 |
| 2025-08-11 | 19.33 | $19.39 | 16800 |
| 2025-08-08 | 19.32 | $19.41 | 9900 |
| 2025-08-07 | 19.30 | $19.30 | 9800 |
| 2025-08-06 | 19.29 | $19.39 | 6923 |
| 2025-08-05 | 19.28 | $19.17 | 17406 |
| 2025-08-04 | 19.27 | $19.28 | 14000 |
| 2025-08-01 | 19.26 | $18.96 | 16600 |
| 2025-07-31 | 19.28 | $19.34 | 6309 |
| 2025-07-30 | 19.26 | $19.32 | 37213 |
| 2025-07-29 | 19.25 | $19.35 | 17843 |
| 2025-07-28 | 19.23 | $19.48 | 16516 |
| 2025-07-25 | 19.20 | $19.49 | 21000 |
| 2025-07-24 | 19.16 | $19.50 | 12816 |
| 2025-07-23 | 19.12 | $19.50 | 22100 |
| 2025-07-22 | 19.09 | $19.40 | 14300 |
| 2025-07-21 | 19.04 | $19.40 | 18717 |
| 2025-07-18 | 18.98 | $19.32 | 37720 |
| 2025-07-17 | 18.93 | $19.29 | 92714 |
| 2025-07-16 | 18.87 | $19.15 | 18123 |
| 2025-07-15 | 18.83 | $19.06 | 18900 |
| 2025-07-14 | 18.78 | $19.21 | 28100 |
| 2025-07-11 | 18.73 | $19.03 | 13900 |
| 2025-07-10 | 18.69 | $19.15 | 15000 |
| 2025-07-09 | 18.65 | $19.15 | 22042 |
| 2025-07-08 | 18.61 | $19.05 | 11800 |
| 2025-07-07 | 18.57 | $19.12 | 29600 |
| 2025-07-03 | 18.51 | $19.24 | 22512 |
| 2025-07-02 | 18.45 | $19.05 | 7100 |
| 2025-07-01 | 18.40 | $18.96 | 15534 |
| 2025-06-30 | 18.35 | $18.95 | 39037 |
| 2025-06-27 | 18.30 | $18.91 | 6900 |
| 2025-06-26 | 18.25 | $18.82 | 15486 |
| 2025-06-25 | 18.20 | $18.64 | 22301 |
| 2025-06-24 | 18.17 | $18.80 | 21638 |
| 2025-06-23 | 18.11 | $18.46 | 15213 |
| 2025-06-20 | 18.08 | $18.23 | 21526 |
| 2025-06-18 | 18.05 | $18.24 | 18900 |
| 2025-06-17 | 18.04 | $18.16 | 17100 |
| 2025-06-16 | 18.04 | $18.33 | 21713 |
| 2025-06-13 | 18.03 | $18.02 | 8333 |
| 2025-06-12 | 18.02 | $18.23 | 13120 |
| 2025-06-11 | 18.00 | $18.30 | 15022 |
| 2025-06-10 | 17.98 | $18.35 | 9800 |
| 2025-06-09 | 17.94 | $18.25 | 20335 |
| 2025-06-06 | 17.88 | $18.26 | 18233 |
| 2025-06-05 | 17.83 | $17.96 | 19010 |
| 2025-06-04 | 17.78 | $18.05 | 13216 |
| 2025-06-03 | 17.72 | $18.08 | 12000 |
| 2025-06-02 | 17.67 | $17.99 | 15129 |
| 2025-05-30 | 17.62 | $17.94 | 7000 |
| 2025-05-29 | 17.57 | $17.84 | 30913 |
| 2025-05-28 | 17.51 | $17.88 | 13600 |
| 2025-05-27 | 17.45 | $18.01 | 9000 |
| 2025-05-23 | 17.38 | $17.66 | 16005 |
| 2025-05-22 | 17.32 | $17.75 | 13500 |
| 2025-05-21 | 17.26 | $17.75 | 16734 |
| 2025-05-20 | 17.17 | $18.02 | 15728 |
| 2025-05-19 | 17.06 | $18.10 | 31832 |
| 2025-05-16 | 16.92 | $18.08 | 21828 |
| 2025-05-15 | 16.80 | $17.90 | 36200 |
| 2025-05-14 | 16.69 | $17.86 | 24500 |
| 2025-05-13 | 16.59 | $17.83 | 27930 |
| 2025-05-12 | 16.49 | $17.60 | 13400 |
| 2025-05-09 | 16.40 | $17.10 | 8500 |
| 2025-05-08 | 16.33 | $17.14 | 41700 |
| 2025-05-07 | 16.28 | $16.99 | 17815 |
| 2025-05-06 | 16.16 | $16.92 | 18700 |
| 2025-05-05 | 16.07 | $17.03 | 17300 |
| 2025-05-02 | 15.96 | $17.09 | 20211 |
| 2025-05-01 | 15.91 | $16.79 | 7709 |
| 2025-04-30 | 15.91 | $16.71 | 6419 |
| 2025-04-29 | 15.90 | $16.71 | 14400 |
| 2025-04-28 | 15.89 | $16.58 | 12100 |
| 2025-04-25 | 15.88 | $16.52 | 12101 |
| 2025-04-24 | 15.90 | $16.39 | 20700 |
| 2025-04-23 | 15.93 | $16.08 | 37700 |
| 2025-04-22 | 15.98 | $15.77 | 14811 |
| 2025-04-21 | 16.05 | $15.34 | 26300 |
| 2025-04-17 | 16.12 | $15.71 | 11400 |
| 2025-04-16 | 16.16 | $15.61 | 21000 |
| 2025-04-15 | 16.21 | $15.94 | 39500 |
| 2025-04-14 | 16.23 | $15.84 | 17018 |
| 2025-04-11 | 16.27 | $15.77 | 56314 |
| 2025-04-10 | 16.31 | $15.62 | 42746 |
| 2025-04-09 | 16.33 | $16.11 | 26300 |
| 2025-04-08 | 16.35 | $14.74 | 68400 |
| 2025-04-07 | 16.43 | $14.97 | 57500 |
| 2025-04-04 | 16.50 | $15.00 | 34000 |
| 2025-04-03 | 16.61 | $15.92 | 37700 |
| 2025-04-02 | 16.66 | $16.79 | 7436 |
| 2025-04-01 | 16.69 | $16.61 | 16732 |
| 2025-03-31 | 16.72 | $16.49 | 13739 |
| 2025-03-28 | 16.77 | $16.42 | 74900 |
| 2025-03-27 | 16.84 | $16.89 | 15600 |
| 2025-03-26 | 16.86 | $16.95 | 19300 |
| 2025-03-25 | 16.91 | $17.17 | 25412 |
| 2025-03-24 | 16.94 | $17.09 | 44500 |
| 2025-03-21 | 16.97 | $16.69 | 22025 |
| 2025-03-20 | 17.04 | $16.60 | 23003 |
| 2025-03-19 | 17.12 | $16.64 | 23100 |
| 2025-03-18 | 17.21 | $16.38 | 51129 |
| 2025-03-17 | 17.31 | $16.61 | 29516 |
| 2025-03-14 | 17.39 | $16.46 | 30323 |
| 2025-03-13 | 17.49 | $16.08 | 16100 |
| 2025-03-12 | 17.59 | $16.46 | 24500 |
| 2025-03-11 | 17.67 | $16.40 | 19800 |
| 2025-03-10 | 17.76 | $16.43 | 17434 |
| 2025-03-07 | 17.84 | $17.03 | 37900 |
| 2025-03-06 | 17.89 | $17.00 | 25200 |
| 2025-03-05 | 17.95 | $17.45 | 22647 |
| 2025-03-04 | 17.97 | $17.22 | 10536 |
| 2025-03-03 | 18.00 | $17.51 | 15900 |
| 2025-02-28 | 18.02 | $17.68 | 10200 |
| 2025-02-27 | 18.04 | $17.44 | 45829 |
| 2025-02-26 | 18.05 | $17.82 | 31500 |
| 2025-02-25 | 18.05 | $17.71 | 9700 |
| 2025-02-24 | 18.05 | $17.82 | 30300 |
| 2025-02-21 | 18.07 | $17.98 | 12400 |
| 2025-02-20 | 18.07 | $18.28 | 34029 |
| 2025-02-19 | 18.07 | $18.39 | 21200 |
| 2025-02-18 | 18.04 | $18.35 | 156939 |
| 2025-02-14 | 18.01 | $18.37 | 27900 |
| 2025-02-13 | 17.97 | $18.37 | 81007 |
| 2025-02-12 | 17.93 | $18.07 | 26644 |
| 2025-02-11 | 17.89 | $18.11 | 19423 |
| 2025-02-10 | 17.84 | $18.16 | 30400 |
| 2025-02-07 | 17.80 | $18.03 | 50218 |
| 2025-02-06 | 17.77 | $18.11 | 20100 |
| 2025-02-05 | 17.74 | $18.07 | 38100 |
| 2025-02-04 | 17.73 | $17.94 | 20600 |
| 2025-02-03 | 17.71 | $17.83 | 43642 |
| 2025-01-31 | 17.68 | $17.89 | 6900 |
| 2025-01-30 | 17.65 | $17.96 | 11012 |
| 2025-01-29 | 17.62 | $17.80 | 28405 |
| 2025-01-28 | 17.61 | $17.83 | 29342 |
| 2025-01-27 | 17.61 | $17.64 | 54440 |
| 2025-01-24 | 17.61 | $18.12 | 88900 |
| 2025-01-23 | 17.59 | $18.16 | 11937 |
| 2025-01-22 | 17.55 | $18.10 | 17600 |
| 2025-01-21 | 17.51 | $17.95 | 48442 |
| 2025-01-17 | 17.48 | $17.70 | 7129 |
| 2025-01-16 | 17.48 | $17.58 | 18500 |
| 2025-01-15 | 17.50 | $17.60 | 35900 |
| 2025-01-14 | 17.52 | $17.21 | 20500 |
| 2025-01-13 | 17.55 | $17.21 | 66200 |
| 2025-01-10 | 17.58 | $17.24 | 62941 |
| 2025-01-08 | 17.61 | $17.53 | 16625 |
| 2025-01-07 | 17.62 | $17.52 | 20432 |
| 2025-01-06 | 17.65 | $17.72 | 13500 |
| 2025-01-03 | 17.66 | $17.59 | 15043 |
| 2025-01-02 | 17.69 | $17.32 | 19930 |
| 2024-12-31 | 17.72 | $17.28 | 21700 |
| 2024-12-30 | 17.75 | $17.36 | 10800 |
| 2024-12-27 | 17.77 | $17.57 | 10800 |
| 2024-12-26 | 17.78 | $17.75 | 6100 |
| 2024-12-24 | 17.78 | $17.76 | 23200 |
| 2024-12-23 | 17.77 | $17.62 | 31800 |
| 2024-12-20 | 17.77 | $17.46 | 30548 |
| 2024-12-19 | 17.78 | $17.26 | 22300 |
| 2024-12-18 | 17.79 | $17.29 | 56438 |
| 2024-12-17 | 17.80 | $17.80 | 27108 |
| 2024-12-16 | 17.78 | $17.97 | 60211 |
| 2024-12-13 | 17.74 | $17.84 | 22300 |
| 2024-12-12 | 17.73 | $17.86 | 42922 |
| 2024-12-11 | 17.72 | $17.95 | 26226 |
| 2024-12-10 | 17.71 | $17.74 | 17446 |
| 2024-12-09 | 17.72 | $17.79 | 46936 |
| 2024-12-06 | 17.72 | $18.05 | 27708 |
| 2024-12-05 | 17.71 | $17.97 | 40031 |
| 2024-12-04 | 17.68 | $18.09 | 21900 |
| 2024-12-03 | 17.63 | $17.94 | 27600 |
| 2024-12-02 | 17.58 | $17.91 | 21014 |
| 2024-11-29 | 17.54 | $17.81 | 12332 |
| 2024-11-27 | 17.49 | $17.69 | 16818 |
| 2024-11-26 | 17.47 | $17.77 | 26035 |
| 2024-11-25 | 17.45 | $17.63 | 10200 |
| 2024-11-22 | 17.42 | $17.66 | 17300 |
| 2024-11-21 | 17.40 | $17.62 | 24746 |
| 2024-11-20 | 17.37 | $17.47 | 9600 |
| 2024-11-19 | 17.35 | $17.43 | 27009 |
| 2024-11-18 | 17.35 | $17.36 | 23747 |
| 2024-11-15 | 17.35 | $17.30 | 12224 |
| 2024-11-14 | 17.35 | $17.60 | 11800 |
| 2024-11-13 | 17.33 | $17.70 | 43110 |
| 2024-11-12 | 17.31 | $17.74 | 20700 |
| 2024-11-11 | 17.28 | $17.82 | 38800 |
| 2024-11-08 | 17.26 | $17.84 | 25031 |
| 2024-11-07 | 17.23 | $17.75 | 28943 |
| 2024-11-06 | 17.20 | $17.55 | 15800 |
| 2024-11-05 | 17.18 | $17.10 | 25132 |
| 2024-11-04 | 17.18 | $16.92 | 22800 |
| 2024-11-01 | 17.18 | $16.96 | 18100 |
| 2024-10-31 | 17.18 | $16.93 | 36100 |
| 2024-10-30 | 17.18 | $17.22 | 18140 |
| 2024-10-29 | 17.16 | $17.30 | 8407 |
| 2024-10-28 | 17.14 | $17.20 | 19716 |
| 2024-10-25 | 17.13 | $17.15 | 24700 |
| 2024-10-24 | 17.12 | $17.13 | 9800 |
| 2024-10-23 | 17.11 | $17.09 | 16715 |
| 2024-10-22 | 17.10 | $17.31 | 20900 |
| 2024-10-21 | 17.08 | $17.38 | 40400 |
| 2024-10-18 | 17.05 | $17.34 | 29817 |
| 2024-10-17 | 17.03 | $17.25 | 30822 |
| 2024-10-16 | 17.01 | $17.24 | 15407 |
| 2024-10-15 | 16.97 | $17.19 | 19943 |
| 2024-10-14 | 16.94 | $17.42 | 27600 |
| 2024-10-11 | 16.90 | $17.22 | 27600 |
| 2024-10-10 | 16.87 | $17.10 | 17500 |
| 2024-10-09 | 16.84 | $17.22 | 28203 |
| 2024-10-08 | 16.80 | $17.09 | 19301 |
| 2024-10-07 | 16.75 | $16.86 | 11833 |
| 2024-10-04 | 16.70 | $17.01 | 8700 |
| 2024-10-03 | 16.65 | $16.87 | 23100 |
| 2024-10-02 | 16.61 | $16.89 | 28800 |
| 2024-10-01 | 16.58 | $16.85 | 8819 |
| 2024-09-30 | 16.55 | $16.99 | 3036 |
| 2024-09-27 | 16.53 | $16.95 | 31826 |
| 2024-09-26 | 16.51 | $16.97 | 17347 |
| 2024-09-25 | 16.49 | $16.89 | 4132 |
| 2024-09-24 | 16.48 | $16.89 | 7900 |
| 2024-09-23 | 16.47 | $16.85 | 14938 |
| 2024-09-20 | 16.46 | $16.81 | 20312 |
| 2024-09-19 | 16.45 | $16.86 | 35000 |
| 2024-09-18 | 16.44 | $16.53 | 12300 |
| 2024-09-17 | 16.45 | $16.58 | 15825 |
| 2024-09-16 | 16.45 | $16.60 | 23300 |
| 2024-09-13 | 16.45 | $16.57 | 33634 |
| 2024-09-12 | 16.44 | $16.50 | 10100 |
| 2024-09-11 | 16.43 | $16.37 | 22137 |
| 2024-09-10 | 16.42 | $16.09 | 7100 |
| 2024-09-09 | 16.40 | $16.01 | 19548 |
| 2024-09-06 | 16.40 | $15.85 | 11806 |
| 2024-09-05 | 16.39 | $16.14 | 16000 |
| 2024-09-04 | 16.35 | $16.23 | 33222 |
| 2024-09-03 | 16.31 | $16.27 | 19600 |
| 2024-08-30 | 16.26 | $16.73 | 30335 |
| 2024-08-29 | 16.20 | $16.51 | 24402 |
| 2024-08-28 | 16.18 | $16.57 | 8100 |
| 2024-08-27 | 16.16 | $16.67 | 19726 |
| 2024-08-26 | 16.13 | $16.62 | 25517 |
| 2024-08-23 | 16.10 | $16.73 | 13000 |
| 2024-08-22 | 16.06 | $16.54 | 18200 |
| 2024-08-21 | 16.03 | $16.73 | 13140 |
| 2024-08-20 | 15.99 | $16.67 | 22819 |
| 2024-08-19 | 15.98 | $16.67 | 20900 |
| 2024-08-16 | 15.97 | $16.49 | 14000 |
| 2024-08-15 | 15.96 | $16.49 | 17910 |
| 2024-08-14 | 15.95 | $16.22 | 21319 |
| 2024-08-13 | 15.97 | $16.14 | 26424 |
| 2024-08-12 | 16.00 | $15.81 | 18000 |
| 2024-08-09 | 16.05 | $15.83 | 17200 |
| 2024-08-08 | 16.09 | $15.73 | 4200 |
| 2024-08-07 | 16.14 | $15.29 | 4935 |
| 2024-08-06 | 16.22 | $15.43 | 29200 |
| 2024-08-05 | 16.29 | $15.26 | 26834 |
| 2024-08-02 | 16.36 | $15.68 | 24500 |
| 2024-08-01 | 16.41 | $16.01 | 14600 |
| 2024-07-31 | 16.44 | $16.28 | 35800 |
| 2024-07-30 | 16.45 | $15.93 | 7142 |
| 2024-07-29 | 16.47 | $16.06 | 21100 |
| 2024-07-26 | 16.49 | $16.03 | 9244 |
| 2024-07-25 | 16.51 | $15.87 | 17408 |
| 2024-07-24 | 16.53 | $15.98 | 21700 |
| 2024-07-23 | 16.55 | $16.43 | 94421 |
| 2024-07-22 | 16.54 | $16.51 | 16024 |
| 2024-07-19 | 16.54 | $16.24 | 52100 |
| 2024-07-18 | 16.55 | $16.36 | 6000 |
| 2024-07-17 | 16.55 | $16.45 | 12300 |
| 2024-07-16 | 16.55 | $16.84 | 23700 |
| 2024-07-15 | 16.53 | $16.75 | 20310 |
| 2024-07-12 | 16.50 | $16.76 | 13000 |
| 2024-07-11 | 16.48 | $16.70 | 19200 |
| 2024-07-10 | 16.45 | $16.91 | 31100 |
| 2024-07-09 | 16.40 | $16.75 | 5027 |
| 2024-07-08 | 16.37 | $16.71 | 9600 |
| 2024-07-05 | 16.33 | $16.68 | 39543 |
| 2024-07-03 | 16.30 | $16.58 | 15317 |
| 2024-07-02 | 16.26 | $16.46 | 49100 |
| 2024-07-01 | 16.23 | $16.38 | 199500 |
| 2024-06-28 | 16.19 | $16.36 | 40100 |
| 2024-06-27 | 16.16 | $16.42 | 45942 |
| 2024-06-26 | 16.12 | $16.40 | 34400 |
| 2024-06-25 | 16.09 | $16.37 | 20200 |
| 2024-06-24 | 16.07 | $16.25 | 21500 |
| 2024-06-21 | 16.04 | $16.37 | 32300 |
| 2024-06-20 | 16.01 | $16.44 | 39000 |
| 2024-06-18 | 15.98 | $16.49 | 17303 |
| 2024-06-17 | 15.94 | $16.47 | 12444 |
| 2024-06-14 | 15.90 | $16.28 | 32143 |
| 2024-06-13 | 15.88 | $16.27 | 5512 |
| 2024-06-12 | 15.85 | $16.25 | 14434 |
| 2024-06-11 | 15.81 | $16.09 | 22400 |
| 2024-06-10 | 15.78 | $16.05 | 22239 |
| 2024-06-07 | 15.75 | $16.01 | 6100 |
| 2024-06-06 | 15.72 | $16.02 | 27600 |
| 2024-06-05 | 15.68 | $16.00 | 28500 |
| 2024-06-04 | 15.64 | $15.80 | 31000 |
| 2024-06-03 | 15.62 | $15.79 | 44319 |
| 2024-05-31 | 15.58 | $15.72 | 20034 |
| 2024-05-30 | 15.54 | $15.61 | 22602 |
| 2024-05-29 | 15.49 | $15.75 | 19406 |
| 2024-05-28 | 15.45 | $15.85 | 9732 |
| 2024-05-24 | 15.40 | $15.83 | 16500 |
| 2024-05-23 | 15.36 | $15.66 | 46300 |
| 2024-05-22 | 15.32 | $15.75 | 27900 |
| 2024-05-21 | 15.28 | $15.82 | 58700 |
| 2024-05-20 | 15.23 | $15.77 | 27400 |
| 2024-05-17 | 15.18 | $15.75 | 45000 |
| 2024-05-16 | 15.12 | $15.72 | 52318 |
| 2024-05-15 | 15.07 | $15.76 | 1.4M |
| 2024-05-14 | 15.03 | $15.54 | 42402 |
| 2024-05-13 | 15.00 | $15.41 | 9224 |
| 2024-05-10 | 14.97 | $15.46 | 41400 |
| 2024-05-09 | 14.96 | $15.36 | 19400 |
| 2024-05-08 | 14.96 | $15.22 | 33000 |
| 2024-05-07 | 14.96 | $15.28 | 99712 |
| 2024-05-06 | 14.97 | $15.26 | 217700 |
| 2024-05-03 | 14.98 | $15.06 | 30415 |
| 2024-05-02 | 14.99 | $14.86 | 17802 |
| 2024-05-01 | 15.01 | $14.72 | 23607 |
| 2024-04-30 | 15.05 | $14.82 | 23421 |
| 2024-04-29 | 15.08 | $15.01 | 18217 |
| 2024-04-26 | 15.11 | $15.03 | 46509 |
| 2024-04-25 | 15.14 | $14.82 | 12631 |
| 2024-04-24 | 15.17 | $14.92 | 9026 |
| 2024-04-23 | 15.20 | $14.90 | 17019 |
| 2024-04-22 | 15.23 | $14.69 | 6223 |
| 2024-04-19 | 15.28 | $14.59 | 36819 |
| 2024-04-18 | 15.33 | $14.76 | 54200 |
| 2024-04-17 | 15.36 | $14.82 | 10631 |
| 2024-04-16 | 15.39 | $14.95 | 31700 |
| 2024-04-15 | 15.40 | $14.95 | 51342 |
| 2024-04-12 | 15.41 | $15.12 | 32400 |
| 2024-04-11 | 15.42 | $15.40 | 50100 |
| 2024-04-10 | 15.42 | $15.28 | 11330 |
| 2024-04-09 | 15.43 | $15.39 | 24600 |
| 2024-04-08 | 15.42 | $15.41 | 15302 |
| 2024-04-05 | 15.41 | $15.42 | 15300 |
| 2024-04-04 | 15.41 | $15.25 | 20700 |
| 2024-04-03 | 15.42 | $15.46 | 18331 |
| 2024-04-02 | 15.40 | $15.45 | 26516 |
| 2024-04-01 | 15.40 | $15.57 | 13500 |
| 2024-03-28 | 15.38 | $15.57 | 31400 |
| 2024-03-27 | 15.36 | $15.56 | 16704 |
| 2024-03-26 | 15.33 | $15.48 | 19906 |
| 2024-03-25 | 15.31 | $15.52 | 17931 |
| 2024-03-22 | 15.29 | $15.57 | 61800 |
| 2024-03-21 | 15.26 | $15.59 | 12900 |
| 2024-03-20 | 15.24 | $15.47 | 38443 |
| 2024-03-19 | 15.20 | $15.33 | 59106 |
| 2024-03-18 | 15.16 | $15.26 | 31200 |
| 2024-03-15 | 15.14 | $15.16 | 32600 |
| 2024-03-14 | 15.13 | $15.27 | 19702 |
| 2024-03-13 | 15.10 | $15.33 | 5922 |
| 2024-03-12 | 15.06 | $15.45 | 16206 |
| 2024-03-11 | 15.03 | $15.22 | 11722 |
| 2024-03-08 | 15.01 | $15.32 | 33018 |
| 2024-03-07 | 14.98 | $15.44 | 22046 |
| 2024-03-06 | 14.94 | $15.28 | 12144 |
| 2024-03-05 | 14.90 | $15.17 | 29107 |
| 2024-03-04 | 14.87 | $15.35 | 25801 |
| 2024-03-01 | 14.83 | $15.31 | 22038 |
| 2024-02-29 | 14.78 | $15.11 | 13600 |
| 2024-02-28 | 14.73 | $15.00 | 175949 |
| 2024-02-27 | 14.70 | $15.06 | 13817 |
| 2024-02-26 | 14.67 | $15.06 | 50800 |
| 2024-02-23 | 14.63 | $15.08 | 17900 |
| 2024-02-22 | 14.59 | $15.09 | 186100 |
| 2024-02-21 | 14.55 | $14.63 | 368700 |
| 2024-02-20 | 14.53 | $14.66 | 21245 |
| 2024-02-16 | 14.51 | $14.80 | 38700 |
| 2024-02-15 | 14.47 | $14.87 | 41418 |
| 2024-02-14 | 14.43 | $14.75 | 19000 |
| 2024-02-13 | 14.38 | $14.59 | 26300 |
| 2024-02-12 | 14.34 | $14.78 | 29026 |
| 2024-02-09 | 14.29 | $14.80 | 12600 |
| 2024-02-08 | 14.25 | $14.68 | 25600 |
| 2024-02-07 | 14.20 | $14.69 | 35437 |
| 2024-02-06 | 14.15 | $14.51 | 27934 |
| 2024-02-05 | 14.11 | $14.55 | 31700 |
| 2024-02-02 | 14.06 | $14.55 | 16220 |
| 2024-02-01 | 14.00 | $14.30 | 11100 |
| 2024-01-31 | 13.96 | $14.18 | 29300 |
| 2024-01-30 | 13.93 | $14.39 | 52000 |
| 2024-01-29 | 13.91 | $14.40 | 206200 |
| 2024-01-26 | 13.88 | $14.27 | 10747 |
| 2024-01-25 | 13.86 | $14.36 | 23500 |
| 2024-01-24 | 13.83 | $14.26 | 13228 |
| 2024-01-23 | 13.81 | $14.22 | 40400 |
| 2024-01-22 | 13.79 | $14.20 | 18126 |
| 2024-01-19 | 13.75 | $14.11 | 29013 |
| 2024-01-18 | 13.74 | $13.95 | 29808 |
| 2024-01-17 | 13.73 | $13.79 | 19800 |
| 2024-01-16 | 13.72 | $13.82 | 32600 |
| 2024-01-12 | 13.71 | $13.84 | 18000 |
| 2024-01-11 | 13.69 | $13.84 | 14343 |
| 2024-01-10 | 13.67 | $13.81 | 19600 |
| 2024-01-09 | 13.64 | $13.72 | 22218 |
| 2024-01-08 | 13.62 | $13.72 | 20936 |
| 2024-01-05 | 13.58 | $13.49 | 58804 |
| 2024-01-04 | 13.56 | $13.42 | 32300 |
| 2024-01-03 | 13.54 | $13.46 | 163735 |
| 2024-01-02 | 13.52 | $13.62 | 18926 |
| 2023-12-29 | 13.49 | $13.81 | 16800 |
| 2023-12-28 | 13.45 | $13.86 | 30615 |
| 2023-12-27 | 13.41 | $13.90 | 8924 |
| 2023-12-26 | 13.37 | $13.85 | 11500 |
| 2023-12-22 | 13.33 | $13.76 | 21100 |
| 2023-12-21 | 13.29 | $13.75 | 29400 |
| 2023-12-20 | 13.26 | $13.57 | 69600 |
| 2023-12-19 | 13.23 | $13.80 | 25025 |
| 2023-12-18 | 13.19 | $13.71 | 48000 |
| 2023-12-15 | 13.16 | $13.63 | 30422 |
| 2023-12-14 | 13.12 | $13.63 | 15700 |
| 2023-12-13 | 13.09 | $13.53 | 24802 |
| 2023-12-12 | 13.06 | $13.34 | 69100 |
| 2023-12-11 | 13.02 | $13.26 | 38712 |
| 2023-12-08 | 12.99 | $13.19 | 22801 |
| 2023-12-07 | 12.95 | $13.10 | 17500 |
| 2023-12-06 | 12.91 | $12.97 | 17900 |
| 2023-12-05 | 12.89 | $13.00 | 70200 |
| 2023-12-04 | 12.85 | $13.02 | 12500 |
| 2023-12-01 | 12.82 | $13.10 | 14602 |
| 2023-11-30 | 12.77 | $13.06 | 22300 |
| 2023-11-29 | 12.72 | $13.01 | 27402 |
| 2023-11-28 | 12.65 | $13.04 | 28527 |
| 2023-11-27 | 12.59 | $13.07 | 16600 |
| 2023-11-24 | 12.52 | $13.08 | 10401 |
| 2023-11-22 | 12.44 | $13.09 | 105408 |
| 2023-11-21 | 12.38 | $12.99 | 63500 |
| 2023-11-20 | 12.34 | $13.06 | 307227 |
| 2023-11-17 | 12.29 | $12.98 | 15633 |
| 2023-11-16 | 12.24 | $12.95 | 29500 |
| 2023-11-15 | 12.20 | $12.95 | 48100 |
| 2023-11-14 | 12.16 | $12.90 | 347717 |
| 2023-11-13 | 12.14 | $12.58 | 602200 |
| 2023-11-10 | 12.14 | $12.60 | 430500 |
| 2023-11-09 | 12.12 | $12.37 | 21300 |
| 2023-11-08 | 12.13 | $12.43 | 54634 |
| 2023-11-07 | 12.13 | $12.43 | 8206 |
| 2023-11-06 | 12.13 | $12.33 | 14016 |
| 2023-11-03 | 12.14 | $12.34 | 22320 |
| 2023-11-02 | 12.14 | $12.20 | 24834 |
| 2023-11-01 | 12.13 | $11.92 | 24400 |
| 2023-10-31 | 12.14 | $11.78 | 21500 |
| 2023-10-30 | 12.16 | $11.72 | 25300 |
| 2023-10-27 | 12.18 | $11.61 | 19434 |
| 2023-10-26 | 12.21 | $11.61 | 27216 |
| 2023-10-25 | 12.25 | $11.85 | 20940 |
| 2023-10-24 | 12.26 | $12.14 | 10200 |
| 2023-10-23 | 12.26 | $12.04 | 59103 |
| 2023-10-20 | 12.27 | $11.98 | 26100 |
| 2023-10-19 | 12.29 | $12.18 | 14300 |
| 2023-10-18 | 12.29 | $12.27 | 17945 |
| 2023-10-17 | 12.30 | $12.45 | 26801 |
| 2023-10-16 | 12.30 | $12.45 | 45734 |
| 2023-10-13 | 12.31 | $12.31 | 7900 |
| 2023-10-12 | 12.33 | $12.48 | 38831 |
| 2023-10-11 | 12.34 | $12.55 | 12000 |
| 2023-10-10 | 12.35 | $12.48 | 57142 |
| 2023-10-09 | 12.37 | $12.38 | 19226 |
| 2023-10-06 | 12.39 | $12.31 | 29100 |
| 2023-10-05 | 12.41 | $12.13 | 18614 |
| 2023-10-04 | 12.44 | $12.16 | 28510 |
| 2023-10-03 | 12.47 | $12.03 | 65921 |
| 2023-10-02 | 12.51 | $12.24 | 24300 |
| 2023-09-29 | 12.55 | $12.22 | 24947 |
| 2023-09-28 | 12.58 | $12.27 | 33600 |
| 2023-09-27 | 12.62 | $12.14 | 23000 |
| 2023-09-26 | 12.65 | $12.12 | 28900 |
| 2023-09-25 | 12.68 | $12.29 | 21800 |
| 2023-09-22 | 12.69 | $12.24 | 14200 |
| 2023-09-21 | 12.71 | $12.24 | 10300 |
| 2023-09-20 | 12.73 | $12.46 | 21900 |
| 2023-09-19 | 12.73 | $12.57 | 15000 |
| 2023-09-18 | 12.73 | $12.60 | 46200 |
| 2023-09-15 | 12.73 | $12.62 | 24742 |
| 2023-09-14 | 12.72 | $12.82 | 35000 |
| 2023-09-13 | 12.71 | $12.73 | 25117 |
| 2023-09-12 | 12.71 | $12.74 | 45000 |
| 2023-09-11 | 12.72 | $12.84 | 45311 |
| 2023-09-08 | 12.71 | $12.72 | 24506 |
| 2023-09-07 | 12.72 | $12.70 | 18000 |
| 2023-09-06 | 12.72 | $12.78 | 22700 |
| 2023-09-05 | 12.73 | $12.89 | 26100 |
| 2023-09-01 | 12.73 | $12.93 | 4800 |
| 2023-08-31 | 12.73 | $12.96 | 27502 |
| 2023-08-30 | 12.73 | $12.92 | 43600 |
| 2023-08-29 | 12.73 | $12.89 | 104700 |
| 2023-08-28 | 12.74 | $12.65 | 31900 |
| 2023-08-25 | 12.76 | $12.56 | 46035 |
| 2023-08-24 | 12.79 | $12.49 | 423524 |
| 2023-08-23 | 12.82 | $12.68 | 8500 |
| 2023-08-22 | 12.84 | $12.56 | 25700 |
| 2023-08-21 | 12.87 | $12.59 | 2700 |
| 2023-08-18 | 12.89 | $12.44 | 26300 |
| 2023-08-17 | 12.92 | $12.49 | 17100 |
| 2023-08-16 | 12.95 | $12.61 | 39300 |
| 2023-08-15 | 12.98 | $12.76 | 35422 |
| 2023-08-14 | 13.00 | $12.87 | 12133 |
| 2023-08-11 | 13.00 | $12.74 | 16700 |
| 2023-08-10 | 13.01 | $12.82 | 36522 |
| 2023-08-09 | 13.02 | $12.79 | 25800 |
| 2023-08-08 | 13.03 | $12.91 | 26300 |
| 2023-08-07 | 13.02 | $12.98 | 42003 |
| 2023-08-04 | 13.01 | $12.85 | 33400 |
| 2023-08-03 | 13.00 | $12.93 | 25800 |
| 2023-08-02 | 12.99 | $12.96 | 23200 |
| 2023-08-01 | 12.98 | $13.11 | 24542 |
| 2023-07-31 | 12.97 | $13.13 | 30307 |
| 2023-07-28 | 12.95 | $13.15 | 13800 |
| 2023-07-27 | 12.93 | $13.02 | 9445 |
| 2023-07-26 | 12.91 | $13.07 | 40601 |
| 2023-07-25 | 12.89 | $13.10 | 38500 |
| 2023-07-24 | 12.86 | $13.05 | 51321 |
| 2023-07-21 | 12.83 | $13.04 | 16400 |
| 2023-07-20 | 12.82 | $13.04 | 73300 |
| 2023-07-19 | 12.79 | $13.20 | 25845 |
| 2023-07-18 | 12.77 | $13.14 | 25300 |
| 2023-07-17 | 12.75 | $13.02 | 96200 |
| 2023-07-14 | 12.74 | $12.95 | 16100 |
| 2023-07-13 | 12.72 | $12.99 | 15440 |
| 2023-07-12 | 12.71 | $12.87 | 49100 |
| 2023-07-11 | 12.69 | $12.78 | 11100 |
| 2023-07-10 | 12.67 | $12.72 | 28028 |
| 2023-07-07 | 12.65 | $12.66 | 21500 |
| 2023-07-06 | 12.63 | $12.74 | 69100 |
| 2023-07-05 | 12.61 | $12.84 | 40500 |
| 2023-07-03 | 12.59 | $12.82 | 35600 |
| 2023-06-30 | 12.57 | $12.78 | 48000 |
| 2023-06-29 | 12.54 | $12.69 | 30000 |
| 2023-06-28 | 12.51 | $12.64 | 20414 |
| 2023-06-27 | 12.49 | $12.64 | 20815 |
| 2023-06-26 | 12.46 | $12.50 | 9037 |
| 2023-06-23 | 12.43 | $12.59 | 14900 |
| 2023-06-22 | 12.40 | $12.69 | 48000 |
| 2023-06-21 | 12.37 | $12.57 | 38418 |
| 2023-06-20 | 12.34 | $12.71 | 24815 |
| 2023-06-16 | 12.32 | $12.73 | 185900 |
| 2023-06-15 | 12.29 | $12.80 | 53835 |
| 2023-06-14 | 12.25 | $12.71 | 17500 |
| 2023-06-13 | 12.21 | $12.64 | 25400 |
| 2023-06-12 | 12.18 | $12.55 | 23700 |
| 2023-06-09 | 12.15 | $12.40 | 17000 |
| 2023-06-08 | 12.14 | $12.33 | 24400 |
| 2023-06-07 | 12.12 | $12.23 | 14500 |
| 2023-06-06 | 12.11 | $12.34 | 20100 |
| 2023-06-05 | 12.10 | $12.37 | 46042 |
| 2023-06-02 | 12.08 | $12.40 | 33500 |
| 2023-06-01 | 12.06 | $12.24 | 16926 |
| 2023-05-31 | 12.04 | $12.12 | 44633 |
| 2023-05-30 | 12.04 | $12.16 | 21500 |
| 2023-05-26 | 12.04 | $12.12 | 18421 |
| 2023-05-25 | 12.05 | $11.97 | 13100 |
| 2023-05-24 | 12.05 | $11.93 | 16800 |
| 2023-05-23 | 12.05 | $12.01 | 20729 |
| 2023-05-22 | 12.05 | $12.11 | 6200 |
| 2023-05-19 | 12.05 | $12.14 | 16000 |
| 2023-05-18 | 12.05 | $12.14 | 11514 |
| 2023-05-17 | 12.05 | $12.03 | 12800 |
| 2023-05-16 | 12.06 | $11.96 | 47244 |
| 2023-05-15 | 12.07 | $12.04 | 29805 |
| 2023-05-12 | 12.07 | $12.04 | 13800 |
| 2023-05-11 | 12.08 | $12.02 | 13245 |
| 2023-05-10 | 12.08 | $12.04 | 32702 |
| 2023-05-09 | 12.08 | $12.03 | 20330 |
| 2023-05-08 | 12.09 | $12.06 | 27000 |
| 2023-05-05 | 12.09 | $12.09 | 55500 |
| 2023-05-04 | 12.08 | $11.91 | 12502 |
| 2023-05-03 | 12.09 | $11.97 | 17600 |
| 2023-05-02 | 12.09 | $12.05 | 18500 |
| 2023-05-01 | 12.10 | $12.17 | 19800 |
| 2023-04-28 | 12.09 | $12.19 | 35500 |
| 2023-04-27 | 12.07 | $12.11 | 19000 |
| 2023-04-26 | 12.06 | $11.92 | 43400 |
| 2023-04-25 | 12.04 | $11.99 | 29900 |
| 2023-04-24 | 12.02 | $12.17 | 60000 |
| 2023-04-21 | 12.00 | $12.15 | 51600 |
| 2023-04-20 | 11.96 | $12.09 | 30700 |
| 2023-04-19 | 11.93 | $12.15 | 27900 |
| 2023-04-18 | 11.91 | $12.16 | 24946 |
| 2023-04-17 | 11.88 | $12.13 | 22200 |
| 2023-04-14 | 11.84 | $12.13 | 14016 |
| 2023-04-13 | 11.82 | $12.16 | 17205 |
| 2023-04-12 | 11.78 | $12.03 | 9215 |
| 2023-04-11 | 11.75 | $12.10 | 89248 |
| 2023-04-10 | 11.72 | $12.05 | 34630 |
| 2023-04-06 | 11.68 | $12.04 | 16100 |
| 2023-04-05 | 11.65 | $12.06 | 18701 |
| 2023-04-04 | 11.62 | $12.03 | 40419 |
| 2023-04-03 | 11.60 | $12.10 | 12100 |
| 2023-03-31 | 11.58 | $12.02 | 30600 |
| 2023-03-30 | 11.57 | $11.87 | 21000 |
| 2023-03-29 | 11.55 | $11.76 | 12000 |
| 2023-03-28 | 11.54 | $11.63 | 14000 |
| 2023-03-27 | 11.53 | $11.64 | 6300 |
| 2023-03-24 | 11.53 | $11.62 | 37000 |
| 2023-03-23 | 11.53 | $11.50 | 5100 |
| 2023-03-22 | 11.54 | $11.51 | 25200 |
| 2023-03-21 | 11.54 | $11.65 | 16405 |
| 2023-03-20 | 11.54 | $11.53 | 18828 |
| 2023-03-17 | 11.56 | $11.46 | 14612 |
| 2023-03-16 | 11.58 | $11.58 | 30034 |
| 2023-03-15 | 11.60 | $11.41 | 11600 |
| 2023-03-14 | 11.63 | $11.51 | 39500 |
| 2023-03-13 | 11.65 | $11.35 | 10600 |
| 2023-03-10 | 11.67 | $11.30 | 27546 |
| 2023-03-09 | 11.70 | $11.42 | 14518 |
| 2023-03-08 | 11.72 | $11.57 | 33100 |
| 2023-03-07 | 11.74 | $11.60 | 18542 |
| 2023-03-06 | 11.75 | $11.75 | 68515 |
| 2023-03-03 | 11.76 | $11.73 | 85600 |
| 2023-03-02 | 11.77 | $11.56 | 77000 |
| 2023-03-01 | 11.79 | $11.47 | 17021 |
| 2023-02-28 | 11.81 | $11.52 | 24836 |
| 2023-02-27 | 11.81 | $11.57 | 17642 |
| 2023-02-24 | 11.83 | $11.56 | 43731 |
| 2023-02-23 | 11.84 | $11.69 | 20700 |
| 2023-02-22 | 11.84 | $11.64 | 19100 |
| 2023-02-21 | 11.84 | $11.65 | 31000 |
| 2023-02-17 | 11.85 | $11.85 | 56941 |
| 2023-02-16 | 11.84 | $11.83 | 7100 |
| 2023-02-15 | 11.82 | $11.98 | 6946 |
| 2023-02-14 | 11.79 | $11.98 | 10232 |
| 2023-02-13 | 11.78 | $11.95 | 16617 |
| 2023-02-10 | 11.77 | $11.85 | 2000 |
| 2023-02-09 | 11.77 | $11.77 | 31540 |
| 2023-02-08 | 11.76 | $11.83 | 41300 |
| 2023-02-07 | 11.75 | $11.98 | 52818 |
| 2023-02-06 | 11.72 | $11.82 | 57800 |
| 2023-02-03 | 11.71 | $11.89 | 53300 |
| 2023-02-02 | 11.68 | $11.97 | 26743 |
| 2023-02-01 | 11.65 | $11.93 | 28742 |
| 2023-01-31 | 11.63 | $11.84 | 14400 |
| 2023-01-30 | 11.61 | $11.67 | 16632 |
| 2023-01-27 | 11.60 | $11.82 | 19500 |
| 2023-01-26 | 11.57 | $11.81 | 5500 |
| 2023-01-25 | 11.56 | $11.72 | 15744 |
| 2023-01-24 | 11.55 | $11.72 | 6700 |
| 2023-01-23 | 11.53 | $11.73 | 15700 |
| 2023-01-20 | 11.52 | $11.63 | 46403 |
| 2023-01-19 | 11.51 | $11.47 | 17800 |
| 2023-01-18 | 11.51 | $11.51 | 20415 |
| 2023-01-17 | 11.51 | $11.74 | 19314 |
| 2023-01-13 | 11.50 | $11.77 | 10700 |
| 2023-01-12 | 11.51 | $11.70 | 21315 |
| 2023-01-11 | 11.52 | $11.68 | 22336 |
| 2023-01-10 | 11.53 | $11.52 | 33030 |
| 2023-01-09 | 11.54 | $11.51 | 15300 |
| 2023-01-06 | 11.56 | $11.54 | 11200 |
| 2023-01-05 | 11.57 | $11.33 | 19300 |
| 2023-01-04 | 11.59 | $11.44 | 6444 |
| 2023-01-03 | 11.61 | $11.36 | 24725 |
| 2022-12-30 | 11.65 | $11.45 | 37409 |
| 2022-12-29 | 11.68 | $11.50 | 3600 |
| 2022-12-28 | 11.72 | $11.34 | 64500 |
| 2022-12-27 | 11.74 | $11.48 | 17635 |
| 2022-12-23 | 11.76 | $11.52 | 6839 |
| 2022-12-22 | 11.78 | $11.40 | 2.4M |
| 2022-12-21 | 11.80 | $11.58 | 14304 |
| 2022-12-20 | 11.82 | $11.39 | 59619 |
| 2022-12-19 | 11.84 | $11.41 | 23605 |
| 2022-12-16 | 11.86 | $11.48 | 8929 |
| 2022-12-15 | 11.87 | $11.57 | 8000 |
| 2022-12-14 | 11.88 | $11.95 | 65540 |
| 2022-12-13 | 11.87 | $11.98 | 21500 |
| 2022-12-12 | 11.86 | $11.90 | 27622 |
| 2022-12-09 | 11.85 | $11.71 | 9600 |
| 2022-12-08 | 11.85 | $11.86 | 24314 |
| 2022-12-07 | 11.82 | $11.75 | 23947 |
| 2022-12-06 | 11.80 | $11.77 | 21138 |
| 2022-12-05 | 11.79 | $11.89 | 18240 |
| 2022-12-02 | 11.76 | $12.08 | 32100 |
| 2022-12-01 | 11.72 | $12.12 | 11600 |
| 2022-11-30 | 11.67 | $12.12 | 28700 |
| 2022-11-29 | 11.65 | $11.80 | 24900 |
| 2022-11-28 | 11.63 | $11.83 | 17600 |
| 2022-11-25 | 11.62 | $11.94 | 1000 |
| 2022-11-23 | 11.59 | $11.93 | 13200 |
| 2022-11-22 | 11.57 | $11.89 | 19600 |
| 2022-11-21 | 11.54 | $11.76 | 17235 |
| 2022-11-18 | 11.52 | $11.79 | 20218 |
| 2022-11-17 | 11.48 | $11.72 | 38100 |
| 2022-11-16 | 11.44 | $11.72 | 28437 |
| 2022-11-15 | 11.40 | $11.79 | 11900 |
| 2022-11-14 | 11.36 | $11.73 | 11116 |
| 2022-11-11 | 11.32 | $11.81 | 24000 |
| 2022-11-10 | 11.27 | $11.71 | 38138 |
| 2022-11-09 | 11.23 | $11.22 | 10806 |
| 2022-11-08 | 11.20 | $11.46 | 17647 |
| 2022-11-07 | 11.16 | $11.42 | 12100 |
| 2022-11-04 | 11.12 | $11.33 | 28300 |
| 2022-11-03 | 11.10 | $11.22 | 32800 |
| 2022-11-02 | 11.09 | $11.28 | 21800 |
| 2022-11-01 | 11.08 | $11.56 | 15000 |
| 2022-10-31 | 11.06 | $11.53 | 8439 |
| 2022-10-28 | 11.03 | $11.58 | 55400 |
| 2022-10-27 | 10.97 | $11.37 | 9700 |
| 2022-10-26 | 10.94 | $11.42 | 21100 |
| 2022-10-25 | 10.92 | $11.43 | 12400 |
| 2022-10-24 | 10.88 | $11.28 | 46223 |
| 2022-10-21 | 10.85 | $11.11 | 30727 |
| 2022-10-20 | 10.84 | $10.86 | 8100 |
| 2022-10-19 | 10.85 | $10.96 | 15900 |
| 2022-10-18 | 10.86 | $11.00 | 473020 |
| 2022-10-17 | 10.88 | $10.94 | 349732 |
| 2022-10-14 | 10.90 | $10.65 | 29227 |
| 2022-10-13 | 10.93 | $10.91 | 57627 |
| 2022-10-12 | 10.96 | $10.66 | 29800 |
| 2022-10-11 | 11.01 | $10.68 | 35242 |
| 2022-10-10 | 11.05 | $10.71 | 120047 |
| 2022-10-07 | 11.11 | $10.80 | 53400 |
| 2022-10-06 | 11.16 | $11.07 | 12100 |
| 2022-10-05 | 11.19 | $11.15 | 90318 |
| 2022-10-04 | 11.22 | $11.18 | 93500 |
| 2022-10-03 | 11.23 | $10.75 | 20917 |
| 2022-09-30 | 11.27 | $10.55 | 19109 |
| 2022-09-29 | 11.32 | $10.70 | 23431 |
| 2022-09-28 | 11.37 | $10.92 | 17000 |
| 2022-09-27 | 11.41 | $10.70 | 25546 |
| 2022-09-26 | 11.47 | $10.76 | 20637 |
| 2022-09-23 | 11.52 | $10.86 | 25600 |
| 2022-09-22 | 11.59 | $11.05 | 21400 |
| 2022-09-21 | 11.65 | $11.15 | 39423 |
| 2022-09-20 | 11.69 | $11.32 | 18700 |
| 2022-09-19 | 11.73 | $11.40 | 3600 |
| 2022-09-16 | 11.77 | $11.34 | 36224 |
| 2022-09-15 | 11.83 | $11.45 | 15004 |
| 2022-09-14 | 11.87 | $11.59 | 16421 |
| 2022-09-13 | 11.91 | $11.51 | 45400 |
| 2022-09-12 | 11.95 | $11.96 | 6600 |
| 2022-09-09 | 11.97 | $11.86 | 28030 |
| 2022-09-08 | 11.98 | $11.68 | 24500 |
| 2022-09-07 | 12.00 | $11.65 | 42700 |
| 2022-09-06 | 12.02 | $11.47 | 28246 |
| 2022-09-02 | 12.04 | $11.52 | 18112 |
| 2022-09-01 | 12.06 | $11.59 | 26135 |
| 2022-08-31 | 12.08 | $11.60 | 16106 |
| 2022-08-30 | 12.10 | $11.70 | 33000 |
| 2022-08-29 | 12.11 | $11.87 | 17946 |
| 2022-08-26 | 12.11 | $11.88 | 7125 |
| 2022-08-25 | 12.12 | $12.25 | 11448 |
| 2022-08-24 | 12.10 | $12.13 | 59100 |
| 2022-08-23 | 12.07 | $12.08 | 12400 |
| 2022-08-22 | 12.04 | $12.03 | 37640 |
| 2022-08-19 | 12.02 | $12.30 | 14100 |
| 2022-08-18 | 11.98 | $12.40 | 71118 |
| 2022-08-17 | 11.93 | $12.30 | 21602 |
| 2022-08-16 | 11.89 | $12.38 | 23600 |
| 2022-08-15 | 11.84 | $12.37 | 19135 |
| 2022-08-12 | 11.78 | $12.31 | 9100 |
| 2022-08-11 | 11.73 | $12.11 | 7600 |
| 2022-08-10 | 11.67 | $12.11 | 11612 |
| 2022-08-09 | 11.62 | $11.91 | 6444 |
| 2022-08-08 | 11.58 | $11.96 | 10400 |
| 2022-08-05 | 11.54 | $11.93 | 87120 |
| 2022-08-04 | 11.51 | $11.97 | 29124 |
| 2022-08-03 | 11.48 | $12.01 | 4644 |
| 2022-08-02 | 11.43 | $11.91 | 9700 |
| 2022-08-01 | 11.40 | $11.93 | 46418 |
| 2022-07-29 | 11.36 | $11.98 | 10700 |
| 2022-07-28 | 11.31 | $11.85 | 15301 |
| 2022-07-27 | 11.28 | $11.65 | 40700 |
| 2022-07-26 | 11.25 | $11.43 | 4318 |
| 2022-07-25 | 11.25 | $11.51 | 3800 |
| 2022-07-22 | 11.24 | $11.48 | 10520 |
| 2022-07-21 | 11.22 | $11.54 | 21100 |
| 2022-07-20 | 11.19 | $11.44 | 8800 |
| 2022-07-19 | 11.17 | $11.39 | 10209 |
| 2022-07-18 | 11.14 | $11.17 | 5300 |
| 2022-07-15 | 11.12 | $11.22 | 9300 |
| 2022-07-14 | 11.12 | $11.04 | 8215 |
| 2022-07-13 | 11.12 | $11.04 | 45400 |
| 2022-07-12 | 11.13 | $11.12 | 19900 |
| 2022-07-11 | 11.15 | $11.24 | 19500 |
| 2022-07-08 | 11.18 | $11.30 | 35400 |
| 2022-07-07 | 11.23 | $11.30 | 15707 |
| 2022-07-06 | 11.28 | $11.14 | 9739 |
| 2022-07-05 | 11.33 | $11.16 | 23300 |
| 2022-07-01 | 11.39 | $11.18 | 24530 |
| 2022-06-30 | 11.45 | $11.09 | 21900 |
| 2022-06-29 | 11.50 | $11.14 | 78923 |
| 2022-06-28 | 11.55 | $11.14 | 167116 |
| 2022-06-27 | 11.61 | $11.35 | 42300 |
| 2022-06-24 | 11.64 | $11.32 | 26400 |
| 2022-06-23 | 11.66 | $11.04 | 18400 |
| 2022-06-22 | 11.69 | $11.00 | 44700 |
| 2022-06-21 | 11.72 | $11.05 | 78803 |
| 2022-06-17 | 11.74 | $10.79 | 64325 |
| 2022-06-16 | 11.78 | $10.83 | 83600 |
| 2022-06-15 | 11.82 | $11.20 | 40300 |
| 2022-06-14 | 11.86 | $11.00 | 40201 |
| 2022-06-13 | 11.90 | $11.13 | 45107 |
| 2022-06-10 | 11.94 | $11.58 | 13600 |
| 2022-06-09 | 11.94 | $11.93 | 40728 |
| 2022-06-08 | 11.92 | $12.16 | 67326 |
| 2022-06-07 | 11.90 | $12.35 | 17500 |
| 2022-06-06 | 11.87 | $12.25 | 13300 |
| 2022-06-03 | 11.86 | $12.21 | 39100 |
| 2022-06-02 | 11.86 | $12.34 | 39500 |
| 2022-06-01 | 11.88 | $12.15 | 14735 |
| 2022-05-31 | 11.89 | $12.25 | 15738 |
| 2022-05-27 | 11.89 | $12.27 | 20900 |
| 2022-05-26 | 11.89 | $12.00 | 60249 |
| 2022-05-25 | 11.92 | $11.71 | 26200 |
| 2022-05-24 | 11.95 | $11.56 | 66421 |
| 2022-05-23 | 11.99 | $11.69 | 23700 |
| 2022-05-20 | 12.04 | $11.43 | 34408 |
| 2022-05-19 | 12.10 | $11.52 | 30144 |
| 2022-05-18 | 12.17 | $11.67 | 15500 |
| 2022-05-17 | 12.26 | $12.03 | 16100 |
| 2022-05-16 | 12.32 | $11.79 | 9400 |
| 2022-05-13 | 12.38 | $11.87 | 23828 |
| 2022-05-12 | 12.44 | $11.54 | 34411 |
| 2022-05-11 | 12.51 | $11.56 | 29000 |
| 2022-05-10 | 12.58 | $11.74 | 67300 |
| 2022-05-09 | 12.65 | $11.72 | 35500 |
| 2022-05-06 | 12.72 | $12.20 | 15640 |
| 2022-05-05 | 12.77 | $12.24 | 30009 |
| 2022-05-04 | 12.82 | $12.71 | 10200 |
| 2022-05-03 | 12.85 | $12.35 | 44339 |
| 2022-05-02 | 12.90 | $12.27 | 13640 |
| 2022-04-29 | 12.96 | $12.17 | 23800 |
| 2022-04-28 | 13.02 | $12.62 | 19000 |
| 2022-04-27 | 13.07 | $12.38 | 19100 |
| 2022-04-26 | 13.13 | $12.31 | 27803 |
| 2022-04-25 | 13.19 | $12.69 | 17701 |
| 2022-04-22 | 13.23 | $12.62 | 21025 |
| 2022-04-21 | 13.27 | $13.00 | 18724 |
| 2022-04-20 | 13.28 | $13.33 | 234900 |
| 2022-04-19 | 13.28 | $13.27 | 38800 |
| 2022-04-18 | 13.28 | $13.01 | 10700 |
| 2022-04-14 | 13.28 | $13.01 | 8646 |
| 2022-04-13 | 13.28 | $13.06 | 15300 |
| 2022-04-12 | 13.27 | $12.98 | 40800 |
| 2022-04-11 | 13.25 | $13.03 | 10501 |
| 2022-04-08 | 13.22 | $13.23 | 21444 |
| 2022-04-07 | 13.18 | $13.17 | 7200 |
| 2022-04-06 | 13.15 | $13.19 | 11634 |
| 2022-04-05 | 13.12 | $13.26 | 24500 |
| 2022-04-04 | 13.07 | $13.45 | 21234 |
| 2022-04-01 | 13.02 | $13.37 | 37107 |
| 2022-03-31 | 12.98 | $13.44 | 13746 |
| 2022-03-30 | 12.96 | $13.59 | 8500 |
| 2022-03-29 | 12.92 | $13.65 | 3700 |
| 2022-03-28 | 12.87 | $13.52 | 18636 |
| 2022-03-25 | 12.84 | $13.43 | 2600 |
| 2022-03-24 | 12.81 | $13.35 | 2900 |
| 2022-03-23 | 12.78 | $13.24 | 9400 |
| 2022-03-22 | 12.74 | $13.33 | 13732 |
| 2022-03-21 | 12.71 | $13.20 | 37442 |
| 2022-03-18 | 12.70 | $13.17 | 9300 |
| 2022-03-17 | 12.69 | $12.99 | 5600 |
| 2022-03-16 | 12.71 | $12.83 | 4700 |
| 2022-03-15 | 12.72 | $12.54 | 37700 |
| 2022-03-14 | 12.75 | $12.36 | 6000 |
| 2022-03-11 | 12.79 | $12.50 | 128248 |
| 2022-03-10 | 12.83 | $12.56 | 10800 |
| 2022-03-09 | 12.88 | $12.53 | 15300 |
| 2022-03-08 | 12.92 | $12.29 | 36431 |
| 2022-03-07 | 12.96 | $12.43 | 14306 |
| 2022-03-04 | 13.00 | $12.73 | 18500 |
| 2022-03-03 | 13.02 | $12.86 | 14200 |
| 2022-03-02 | 13.05 | $12.88 | 14000 |
| 2022-03-01 | 13.07 | $12.71 | 15200 |
| 2022-02-28 | 13.08 | $12.89 | 79329 |
| 2022-02-25 | 13.08 | $12.81 | 31323 |
| 2022-02-24 | 13.08 | $12.68 | 745200 |
| 2022-02-23 | 13.08 | $12.56 | 19327 |
| 2022-02-22 | 13.09 | $12.76 | 16710 |
| 2022-02-18 | 13.10 | $12.90 | 8349 |
| 2022-02-17 | 13.10 | $13.08 | 218200 |
| 2022-02-16 | 13.10 | $13.25 | 6006 |
| 2022-02-15 | 13.10 | $13.14 | 12749 |
| 2022-02-14 | 13.12 | $13.03 | 96000 |
| 2022-02-11 | 13.15 | $13.15 | 22900 |
| 2022-02-10 | 13.18 | $13.37 | 37236 |
| 2022-02-09 | 13.21 | $13.50 | 16122 |
| 2022-02-08 | 13.22 | $13.32 | 17825 |
| 2022-02-07 | 13.24 | $13.20 | 19531 |
| 2022-02-04 | 13.27 | $13.20 | 12918 |
| 2022-02-03 | 13.30 | $13.16 | 3400 |
| 2022-02-02 | 13.34 | $13.38 | 4613 |
| 2022-02-01 | 13.37 | $13.21 | 17800 |
| 2022-01-31 | 13.41 | $13.09 | 30200 |
| 2022-01-28 | 13.46 | $12.86 | 54900 |
| 2022-01-27 | 13.52 | $12.71 | 50600 |
| 2022-01-26 | 13.59 | $12.73 | 11542 |
| 2022-01-25 | 13.65 | $12.75 | 14445 |
| 2022-01-24 | 13.72 | $12.94 | 15422 |
| 2022-01-21 | 13.76 | $12.86 | 257933 |
| 2022-01-20 | 13.81 | $13.16 | 66000 |
| 2022-01-19 | 13.83 | $13.30 | 39000 |
| 2022-01-18 | 13.84 | $13.44 | 11207 |
| 2022-01-14 | 13.84 | $13.73 | 1849 |
| 2022-01-13 | 13.84 | $13.67 | 7900 |
| 2022-01-12 | 13.85 | $13.91 | 44900 |
| 2022-01-11 | 13.88 | $13.86 | 20700 |
| 2022-01-10 | 13.92 | $13.73 | 4100 |
| 2022-01-07 | 13.97 | $13.76 | 7600 |
| 2022-01-06 | 14.02 | $13.82 | 6300 |
| 2022-01-05 | 14.07 | $13.81 | 11700 |
| 2022-01-04 | 14.11 | $14.08 | 73112 |
| 2022-01-03 | 14.13 | $14.08 | 6738 |
| 2021-12-31 | 14.14 | $13.98 | 38300 |
| 2021-12-30 | 14.16 | $14.02 | 4500 |
| 2021-12-29 | 14.17 | $14.08 | 17902 |
| 2021-12-28 | 14.19 | $14.03 | 3500 |
| 2021-12-27 | 14.22 | $14.06 | 8700 |
| 2021-12-23 | 14.24 | $13.89 | 10209 |
| 2021-12-22 | 14.29 | $13.78 | 48122 |
| 2021-12-21 | 14.34 | $13.63 | 63000 |
| 2021-12-20 | 14.40 | $13.37 | 8411 |
| 2021-12-17 | 14.48 | $13.59 | 32924 |
| 2021-12-16 | 14.54 | $13.68 | 10100 |
| 2021-12-15 | 14.60 | $13.83 | 56700 |
| 2021-12-14 | 14.65 | $14.51 | 34927 |
| 2021-12-13 | 14.66 | $14.64 | 3402 |
| 2021-12-10 | 14.67 | $14.79 | 34533 |
| 2021-12-09 | 14.67 | $14.68 | 7121 |
| 2021-12-08 | 14.67 | $14.79 | 9522 |
| 2021-12-07 | 14.67 | $14.74 | 8902 |
| 2021-12-06 | 14.68 | $14.45 | 2547 |
| 2021-12-03 | 14.70 | $14.26 | 7540 |
| 2021-12-02 | 14.73 | $14.39 | 9136 |
| 2021-12-01 | 14.74 | $14.23 | 5948 |
| 2021-11-30 | 14.76 | $14.39 | 5949 |
| 2021-11-29 | 14.78 | $14.70 | 26700 |
| 2021-11-26 | 14.77 | $14.51 | 17525 |
| 2021-11-24 | 14.77 | $14.86 | 7313 |
| 2021-11-23 | 14.75 | $14.82 | 6219 |
| 2021-11-22 | 14.73 | $14.82 | 4025 |
| 2021-11-19 | 14.71 | $14.85 | 4300 |
| 2021-11-18 | 14.69 | $14.89 | 3338 |
| 2021-11-17 | 14.67 | $14.83 | 6200 |
| 2021-11-16 | 14.64 | $14.81 | 16611 |
| 2021-11-15 | 14.61 | $14.80 | 13146 |
| 2021-11-12 | 14.58 | $14.84 | 19300 |
| 2021-11-11 | 14.55 | $14.70 | 5800 |
| 2021-11-10 | 14.51 | $14.72 | 16543 |
| 2021-11-09 | 14.46 | $14.81 | 21500 |
| 2021-11-08 | 14.41 | $14.86 | 5000 |
| 2021-11-05 | 14.36 | $14.85 | 6134 |
| 2021-11-04 | 14.31 | $14.82 | 15905 |
| 2021-11-03 | 14.26 | $14.76 | 13235 |
| 2021-11-02 | 14.21 | $14.65 | 3146 |
| 2021-11-01 | 14.17 | $14.62 | 4921 |
| 2021-10-29 | 14.11 | $14.57 | 2400 |
| 2021-10-28 | 14.07 | $14.54 | 39300 |
| 2021-10-27 | 14.03 | $14.39 | 2133 |
| 2021-10-26 | 14.00 | $14.46 | 7500 |
| 2021-10-25 | 13.96 | $14.47 | 11333 |
| 2021-10-22 | 13.94 | $14.39 | 9000 |
| 2021-10-21 | 13.93 | $14.42 | 3400 |
| 2021-10-20 | 13.91 | $14.32 | 31739 |
| 2021-10-19 | 13.89 | $14.27 | 11100 |
| 2021-10-18 | 13.86 | $14.20 | 20600 |
| 2021-10-15 | 13.84 | $14.12 | 11800 |
| 2021-10-14 | 13.84 | $13.98 | 25600 |
| 2021-10-13 | 13.84 | $13.79 | 12104 |
| 2021-10-12 | 13.86 | $13.73 | 17800 |
| 2021-10-11 | 13.88 | $13.76 | 3500 |
| 2021-10-08 | 13.90 | $13.86 | 16500 |
| 2021-10-07 | 13.91 | $13.93 | 2836 |
| 2021-10-06 | 13.92 | $13.80 | 31127 |
| 2021-10-05 | 13.94 | $13.72 | 30600 |
| 2021-10-04 | 13.97 | $13.56 | 26806 |
| 2021-10-01 | 14.01 | $13.74 | 41500 |
| 2021-09-30 | 14.04 | $13.61 | 27500 |
| 2021-09-29 | 14.07 | $13.80 | 14531 |
| 2021-09-28 | 14.09 | $13.79 | 10800 |
| 2021-09-27 | 14.12 | $14.09 | 9200 |
| 2021-09-24 | 14.13 | $14.08 | 25534 |
| 2021-09-23 | 14.13 | $14.08 | 14100 |
| 2021-09-22 | 14.14 | $13.87 | 20100 |
| 2021-09-21 | 14.15 | $13.74 | 13000 |
| 2021-09-20 | 14.17 | $13.76 | 16500 |
| 2021-09-17 | 14.19 | $14.02 | 11630 |
| 2021-09-16 | 14.18 | $14.14 | 17000 |
| 2021-09-15 | 14.17 | $14.16 | 11035 |
| 2021-09-14 | 14.16 | $14.05 | 26749 |
| 2021-09-13 | 14.17 | $14.12 | 20200 |
| 2021-09-10 | 14.17 | $14.07 | 9400 |
| 2021-09-09 | 14.17 | $14.18 | 1500 |
| 2021-09-08 | 14.17 | $14.24 | 3200 |
| 2021-09-07 | 14.16 | $14.27 | 6100 |
| 2021-09-03 | 14.14 | $14.31 | 15800 |
| 2021-09-02 | 14.13 | $14.33 | 7600 |
| 2021-09-01 | 14.11 | $14.28 | 1422 |
| 2021-08-31 | 14.09 | $14.31 | 2632 |
| 2021-08-30 | 14.08 | $14.30 | 12641 |
| 2021-08-27 | 14.06 | $14.26 | 9336 |
| 2021-08-26 | 14.04 | $14.15 | 7828 |
| 2021-08-25 | 14.03 | $14.23 | 6516 |
| 2021-08-24 | 14.01 | $14.17 | 24300 |
| 2021-08-23 | 14.00 | $14.12 | 23204 |
| 2021-08-20 | 13.99 | $14.02 | 16609 |
| 2021-08-19 | 13.99 | $13.89 | 64200 |
| 2021-08-18 | 13.99 | $13.93 | 362000 |
| 2021-08-17 | 13.98 | $14.04 | 25800 |
| 2021-08-16 | 13.96 | $14.13 | 5000 |
| 2021-08-13 | 13.93 | $14.12 | 52600 |
| 2021-08-12 | 13.90 | $14.12 | 3900 |
| 2021-08-11 | 13.88 | $14.08 | 69542 |
| 2021-08-10 | 13.87 | $14.05 | 13400 |
| 2021-08-09 | 13.86 | $14.02 | 28003 |
| 2021-08-06 | 13.85 | $14.04 | 1505 |
| 2021-08-05 | 13.84 | $13.98 | 24306 |
| 2021-08-04 | 13.82 | $13.92 | 8428 |
| 2021-08-03 | 13.82 | $13.99 | 3800 |
| 2021-08-02 | 13.81 | $13.86 | 13106 |
| 2021-07-30 | 13.80 | $13.88 | 7000 |
| 2021-07-29 | 13.79 | $13.97 | 12500 |
| 2021-07-28 | 13.77 | $13.91 | 11342 |
| 2021-07-27 | 13.76 | $13.89 | 5900 |
| 2021-07-26 | 13.74 | $13.98 | 2910 |
| 2021-07-23 | 13.72 | $13.96 | 7800 |
| 2021-07-22 | 13.70 | $13.83 | 6438 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.05
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.95
Average
15.08
Maximum
20.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.05 | $19.68 | 43 |
| 2026-07-17 | 20.09 | $19.64 | 24200 |
| 2026-07-16 | 20.14 | $19.80 | 34900 |
| 2026-07-15 | 20.18 | $20.05 | 33620 |
| 2026-07-14 | 20.19 | $20.17 | 18400 |
| 2026-07-13 | 20.19 | $19.96 | 35659 |
| 2026-07-10 | 20.21 | $20.29 | 33600 |
| 2026-07-09 | 20.21 | $20.30 | 42014 |
| 2026-07-08 | 20.20 | $19.95 | 34700 |
| 2026-07-07 | 20.22 | $19.99 | 26200 |
| 2026-07-06 | 20.25 | $20.38 | 37934 |
| 2026-07-02 | 20.23 | $20.00 | 30945 |
| 2026-07-01 | 20.26 | $20.35 | 38100 |
| 2026-06-30 | 20.25 | $20.75 | 19622 |
| 2026-06-29 | 20.20 | $20.49 | 4512 |
| 2026-06-26 | 20.16 | $20.10 | 22500 |
| 2026-06-25 | 20.17 | $20.36 | 39833 |
| 2026-06-24 | 20.15 | $20.15 | 40112 |
| 2026-06-23 | 20.15 | $20.12 | 4.1M |
| 2026-06-22 | 20.15 | $20.80 | 21200 |
| 2026-06-18 | 20.09 | $20.77 | 13400 |
| 2026-06-17 | 20.01 | $20.24 | 25331 |
| 2026-06-16 | 19.99 | $20.40 | 16316 |
| 2026-06-15 | 19.95 | $20.81 | 22400 |
| 2026-06-12 | 19.86 | $20.28 | 16319 |
| 2026-06-11 | 19.81 | $20.07 | 21600 |
| 2026-06-10 | 19.79 | $19.39 | 16900 |
| 2026-06-09 | 19.83 | $19.72 | 26230 |
| 2026-06-08 | 19.84 | $19.85 | 24239 |
| 2026-06-05 | 19.84 | $19.47 | 36906 |
| 2026-06-04 | 19.88 | $20.43 | 27612 |
| 2026-06-03 | 19.82 | $20.51 | 5200 |
| 2026-06-02 | 19.74 | $20.52 | 30400 |
| 2026-06-01 | 19.66 | $20.25 | 14315 |
| 2026-05-29 | 19.60 | $20.24 | 31600 |
| 2026-05-28 | 19.53 | $20.28 | 26006 |
| 2026-05-27 | 19.46 | $20.11 | 20944 |
| 2026-05-26 | 19.39 | $20.15 | 8300 |
| 2026-05-22 | 19.31 | $19.78 | 24000 |
| 2026-05-21 | 19.26 | $19.66 | 27100 |
| 2026-05-20 | 19.21 | $19.58 | 52104 |
| 2026-05-19 | 19.18 | $19.17 | 7000 |
| 2026-05-18 | 19.18 | $19.32 | 10949 |
| 2026-05-15 | 19.16 | $19.39 | 9425 |
| 2026-05-14 | 19.14 | $19.86 | 28043 |
| 2026-05-13 | 19.06 | $19.78 | 16215 |
| 2026-05-12 | 18.99 | $19.62 | 30600 |
| 2026-05-11 | 18.92 | $19.85 | 37600 |
| 2026-05-08 | 18.82 | $19.71 | 35300 |
| 2026-05-07 | 18.73 | $19.41 | 12100 |
| 2026-05-06 | 18.66 | $19.68 | 44728 |
| 2026-05-05 | 18.55 | $19.18 | 16905 |
| 2026-05-04 | 18.48 | $19.00 | 25205 |
| 2026-05-01 | 18.43 | $19.12 | 37245 |
| 2026-04-30 | 18.35 | $19.03 | 41403 |
| 2026-04-29 | 18.28 | $18.70 | 17042 |
| 2026-04-28 | 18.24 | $18.70 | 24302 |
| 2026-04-27 | 18.19 | $18.95 | 20100 |
| 2026-04-24 | 18.11 | $19.04 | 8100 |
| 2026-04-23 | 18.01 | $18.77 | 31100 |
| 2026-04-22 | 17.93 | $18.76 | 11000 |
| 2026-04-21 | 17.85 | $18.56 | 44203 |
| 2026-04-20 | 17.77 | $18.74 | 32948 |
| 2026-04-17 | 17.67 | $18.75 | 34400 |
| 2026-04-16 | 17.55 | $18.46 | 51742 |
| 2026-04-15 | 17.46 | $18.33 | 18222 |
| 2026-04-14 | 17.37 | $18.26 | 12228 |
| 2026-04-13 | 17.27 | $18.02 | 26639 |
| 2026-04-10 | 17.19 | $17.83 | 9100 |
| 2026-04-09 | 17.13 | $17.78 | 21843 |
| 2026-04-08 | 17.06 | $17.67 | 30300 |
| 2026-04-07 | 17.00 | $17.12 | 15600 |
| 2026-04-06 | 16.98 | $17.07 | 24542 |
| 2026-04-02 | 16.97 | $17.02 | 14900 |
| 2026-04-01 | 16.97 | $17.03 | 17643 |
| 2026-03-31 | 16.96 | $16.73 | 11434 |
| 2026-03-30 | 16.99 | $16.16 | 10134 |
| 2026-03-27 | 17.07 | $16.35 | 16106 |
| 2026-03-26 | 17.15 | $16.59 | 20400 |
| 2026-03-25 | 17.21 | $17.09 | 1800 |
| 2026-03-24 | 17.22 | $16.90 | 18548 |
| 2026-03-23 | 17.25 | $16.94 | 40332 |
| 2026-03-20 | 17.29 | $16.73 | 25313 |
| 2026-03-19 | 17.34 | $17.04 | 30258 |
| 2026-03-18 | 17.38 | $17.07 | 28900 |
| 2026-03-17 | 17.41 | $17.23 | 36444 |
| 2026-03-16 | 17.43 | $17.17 | 41547 |
| 2026-03-13 | 17.46 | $16.94 | 25049 |
| 2026-03-12 | 17.51 | $17.03 | 11100 |
| 2026-03-11 | 17.56 | $17.41 | 46836 |
| 2026-03-10 | 17.58 | $17.39 | 31333 |
| 2026-03-09 | 17.59 | $17.42 | 22745 |
| 2026-03-06 | 17.61 | $17.20 | 135339 |
| 2026-03-05 | 17.66 | $17.51 | 29924 |
| 2026-03-04 | 17.67 | $17.73 | 18000 |
| 2026-03-03 | 17.67 | $17.45 | 20700 |
| 2026-03-02 | 17.69 | $17.87 | 21400 |
| 2026-02-27 | 17.67 | $17.79 | 22800 |
| 2026-02-26 | 17.66 | $17.82 | 22645 |
| 2026-02-25 | 17.64 | $17.92 | 139601 |
| 2026-02-24 | 17.61 | $17.82 | 101300 |
| 2026-02-23 | 17.59 | $17.55 | 10600 |
| 2026-02-20 | 17.59 | $17.74 | 38331 |
| 2026-02-19 | 17.58 | $17.61 | 16940 |
| 2026-02-18 | 17.57 | $17.60 | 18627 |
| 2026-02-17 | 17.57 | $17.54 | 26300 |
| 2026-02-13 | 17.57 | $17.54 | 21700 |
| 2026-02-12 | 17.58 | $17.38 | 12444 |
| 2026-02-11 | 17.60 | $17.74 | 32400 |
| 2026-02-10 | 17.58 | $17.67 | 12400 |
| 2026-02-09 | 17.57 | $17.70 | 13400 |
| 2026-02-06 | 17.56 | $17.55 | 26411 |
| 2026-02-05 | 17.56 | $17.03 | 20832 |
| 2026-02-04 | 17.62 | $17.23 | 27800 |
| 2026-02-03 | 17.66 | $17.56 | 43812 |
| 2026-02-02 | 17.67 | $17.66 | 24100 |
| 2026-01-30 | 17.67 | $17.56 | 10200 |
| 2026-01-29 | 17.68 | $17.86 | 26300 |
| 2026-01-28 | 17.66 | $17.80 | 22600 |
| 2026-01-27 | 17.65 | $17.76 | 21004 |
| 2026-01-26 | 17.64 | $17.62 | 26800 |
| 2026-01-23 | 17.64 | $17.61 | 44800 |
| 2026-01-22 | 17.64 | $17.65 | 37920 |
| 2026-01-21 | 17.64 | $17.57 | 503000 |
| 2026-01-20 | 17.65 | $17.35 | 99400 |
| 2026-01-16 | 17.68 | $17.59 | 40900 |
| 2026-01-15 | 17.69 | $17.64 | 60828 |
| 2026-01-14 | 17.70 | $17.58 | 18846 |
| 2026-01-13 | 17.71 | $17.61 | 23700 |
| 2026-01-12 | 17.72 | $17.58 | 23311 |
| 2026-01-09 | 17.74 | $17.46 | 16800 |
| 2026-01-08 | 17.77 | $17.33 | 30300 |
| 2026-01-07 | 17.81 | $17.38 | 40039 |
| 2026-01-06 | 17.86 | $17.52 | 56300 |
| 2026-01-05 | 17.89 | $17.34 | 21800 |
| 2026-01-02 | 17.95 | $17.17 | 13000 |
| 2025-12-31 | 18.03 | $16.95 | 21300 |
| 2025-12-30 | 18.15 | $17.07 | 56227 |
| 2025-12-29 | 18.26 | $17.17 | 48500 |
| 2025-12-26 | 18.38 | $17.25 | 12508 |
| 2025-12-24 | 18.49 | $17.26 | 12200 |
| 2025-12-23 | 18.62 | $17.19 | 17000 |
| 2025-12-22 | 18.78 | $17.13 | 39346 |
| 2025-12-19 | 18.95 | $17.06 | 33724 |
| 2025-12-18 | 19.15 | $16.86 | 31900 |
| 2025-12-17 | 19.39 | $16.68 | 89400 |
| 2025-12-16 | 19.67 | $16.92 | 180300 |
| 2025-12-15 | 19.96 | $16.95 | 154047 |
| 2025-12-12 | 20.28 | $16.91 | 42510 |
| 2025-12-11 | 20.64 | $21.10 | 29407 |
| 2025-12-10 | 20.59 | $21.04 | 23013 |
| 2025-12-09 | 20.54 | $20.87 | 13300 |
| 2025-12-08 | 20.50 | $20.87 | 16630 |
| 2025-12-05 | 20.47 | $20.85 | 15400 |
| 2025-12-04 | 20.42 | $20.82 | 14036 |
| 2025-12-03 | 20.38 | $20.77 | 18145 |
| 2025-12-02 | 20.34 | $20.58 | 15300 |
| 2025-12-01 | 20.32 | $20.46 | 9941 |
| 2025-11-28 | 20.30 | $20.61 | 5600 |
| 2025-11-26 | 20.27 | $20.47 | 19612 |
| 2025-11-25 | 20.25 | $20.26 | 10336 |
| 2025-11-24 | 20.25 | $20.04 | 21909 |
| 2025-11-21 | 20.27 | $19.61 | 29638 |
| 2025-11-20 | 20.34 | $19.40 | 21600 |
| 2025-11-19 | 20.44 | $19.88 | 23500 |
| 2025-11-18 | 20.50 | $19.85 | 9600 |
| 2025-11-17 | 20.56 | $19.93 | 17500 |
| 2025-11-14 | 20.63 | $20.23 | 13200 |
| 2025-11-13 | 20.67 | $20.29 | 9519 |
| 2025-11-12 | 20.71 | $20.77 | 23100 |
| 2025-11-11 | 20.71 | $20.75 | 24500 |
| 2025-11-10 | 20.70 | $20.76 | 54743 |
| 2025-11-07 | 20.70 | $20.37 | 17433 |
| 2025-11-06 | 20.73 | $20.39 | 26300 |
| 2025-11-05 | 20.77 | $20.73 | 38000 |
| 2025-11-04 | 20.77 | $20.57 | 29800 |
| 2025-11-03 | 20.79 | $21.02 | 44100 |
| 2025-10-31 | 20.77 | $21.04 | 52116 |
| 2025-10-30 | 20.74 | $20.87 | 38200 |
| 2025-10-29 | 20.73 | $21.10 | 35700 |
| 2025-10-28 | 20.69 | $21.14 | 68600 |
| 2025-10-27 | 20.64 | $21.20 | 19400 |
| 2025-10-24 | 20.58 | $20.93 | 14900 |
| 2025-10-23 | 20.55 | $20.75 | 20200 |
| 2025-10-22 | 20.52 | $20.54 | 62500 |
| 2025-10-21 | 20.52 | $20.74 | 26600 |
| 2025-10-20 | 20.50 | $20.75 | 10100 |
| 2025-10-17 | 20.47 | $20.48 | 30600 |
| 2025-10-16 | 20.47 | $20.44 | 18044 |
| 2025-10-15 | 20.48 | $20.60 | 7003 |
| 2025-10-14 | 20.46 | $20.43 | 10800 |
| 2025-10-13 | 20.47 | $20.50 | 18303 |
| 2025-10-10 | 20.46 | $20.06 | 23300 |
| 2025-10-09 | 20.51 | $20.73 | 11907 |
| 2025-10-08 | 20.48 | $20.85 | 12925 |
| 2025-10-07 | 20.44 | $20.62 | 22400 |
| 2025-10-06 | 20.42 | $20.80 | 17400 |
| 2025-10-03 | 20.38 | $20.59 | 14800 |
| 2025-10-02 | 20.36 | $20.66 | 34739 |
| 2025-10-01 | 20.33 | $20.58 | 7705 |
| 2025-09-30 | 20.31 | $20.58 | 9719 |
| 2025-09-29 | 20.28 | $20.56 | 6200 |
| 2025-09-26 | 20.25 | $20.45 | 18138 |
| 2025-09-25 | 20.23 | $20.29 | 30231 |
| 2025-09-24 | 20.22 | $20.43 | 18200 |
| 2025-09-23 | 20.20 | $20.50 | 16300 |
| 2025-09-22 | 20.16 | $20.62 | 11200 |
| 2025-09-19 | 20.12 | $20.68 | 26100 |
| 2025-09-18 | 20.06 | $20.54 | 29834 |
| 2025-09-17 | 20.01 | $20.45 | 18200 |
| 2025-09-16 | 19.96 | $20.42 | 22339 |
| 2025-09-15 | 19.91 | $20.45 | 60530 |
| 2025-09-12 | 19.85 | $20.29 | 104440 |
| 2025-09-11 | 19.81 | $20.26 | 50200 |
| 2025-09-10 | 19.76 | $20.01 | 23900 |
| 2025-09-09 | 19.73 | $20.11 | 38400 |
| 2025-09-08 | 19.69 | $20.04 | 19300 |
| 2025-09-05 | 19.66 | $19.95 | 42900 |
| 2025-09-04 | 19.63 | $19.94 | 21826 |
| 2025-09-03 | 19.59 | $19.76 | 13717 |
| 2025-09-02 | 19.58 | $19.68 | 8539 |
| 2025-08-29 | 19.57 | $19.67 | 17300 |
| 2025-08-28 | 19.55 | $19.86 | 9320 |
| 2025-08-27 | 19.52 | $19.79 | 44222 |
| 2025-08-26 | 19.49 | $19.69 | 55219 |
| 2025-08-25 | 19.47 | $19.60 | 28307 |
| 2025-08-22 | 19.46 | $19.69 | 20512 |
| 2025-08-21 | 19.44 | $19.38 | 30600 |
| 2025-08-20 | 19.44 | $19.48 | 35300 |
| 2025-08-19 | 19.44 | $19.49 | 26119 |
| 2025-08-18 | 19.43 | $19.67 | 14400 |
| 2025-08-15 | 19.41 | $19.68 | 8100 |
| 2025-08-14 | 19.38 | $19.70 | 3703 |
| 2025-08-13 | 19.35 | $19.78 | 6800 |
| 2025-08-12 | 19.30 | $19.69 | 8617 |
| 2025-08-11 | 19.26 | $19.39 | 16800 |
| 2025-08-08 | 19.24 | $19.41 | 9900 |
| 2025-08-07 | 19.23 | $19.30 | 9800 |
| 2025-08-06 | 19.22 | $19.39 | 6923 |
| 2025-08-05 | 19.20 | $19.17 | 17406 |
| 2025-08-04 | 19.21 | $19.28 | 14000 |
| 2025-08-01 | 19.20 | $18.96 | 16600 |
| 2025-07-31 | 19.22 | $19.34 | 6309 |
| 2025-07-30 | 19.21 | $19.32 | 37213 |
| 2025-07-29 | 19.20 | $19.35 | 17843 |
| 2025-07-28 | 19.18 | $19.48 | 16516 |
| 2025-07-25 | 19.15 | $19.49 | 21000 |
| 2025-07-24 | 19.12 | $19.50 | 12816 |
| 2025-07-23 | 19.07 | $19.50 | 22100 |
| 2025-07-22 | 19.03 | $19.40 | 14300 |
| 2025-07-21 | 18.99 | $19.40 | 18717 |
| 2025-07-18 | 18.95 | $19.32 | 37720 |
| 2025-07-17 | 18.91 | $19.29 | 92714 |
| 2025-07-16 | 18.87 | $19.15 | 18123 |
| 2025-07-15 | 18.84 | $19.06 | 18900 |
| 2025-07-14 | 18.82 | $19.21 | 28100 |
| 2025-07-11 | 18.77 | $19.03 | 13900 |
| 2025-07-10 | 18.75 | $19.15 | 15000 |
| 2025-07-09 | 18.70 | $19.15 | 22042 |
| 2025-07-08 | 18.66 | $19.05 | 11800 |
| 2025-07-07 | 18.62 | $19.12 | 29600 |
| 2025-07-03 | 18.56 | $19.24 | 22512 |
| 2025-07-02 | 18.49 | $19.05 | 7100 |
| 2025-07-01 | 18.43 | $18.96 | 15534 |
| 2025-06-30 | 18.38 | $18.95 | 39037 |
| 2025-06-27 | 18.32 | $18.91 | 6900 |
| 2025-06-26 | 18.26 | $18.82 | 15486 |
| 2025-06-25 | 18.20 | $18.64 | 22301 |
| 2025-06-24 | 18.15 | $18.80 | 21638 |
| 2025-06-23 | 18.08 | $18.46 | 15213 |
| 2025-06-20 | 18.04 | $18.23 | 21526 |
| 2025-06-18 | 18.02 | $18.24 | 18900 |
| 2025-06-17 | 18.00 | $18.16 | 17100 |
| 2025-06-16 | 17.98 | $18.33 | 21713 |
| 2025-06-13 | 17.95 | $18.02 | 8333 |
| 2025-06-12 | 17.94 | $18.23 | 13120 |
| 2025-06-11 | 17.91 | $18.30 | 15022 |
| 2025-06-10 | 17.86 | $18.35 | 9800 |
| 2025-06-09 | 17.81 | $18.25 | 20335 |
| 2025-06-06 | 17.77 | $18.26 | 18233 |
| 2025-06-05 | 17.72 | $17.96 | 19010 |
| 2025-06-04 | 17.69 | $18.05 | 13216 |
| 2025-06-03 | 17.65 | $18.08 | 12000 |
| 2025-06-02 | 17.61 | $17.99 | 15129 |
| 2025-05-30 | 17.57 | $17.94 | 7000 |
| 2025-05-29 | 17.53 | $17.84 | 30913 |
| 2025-05-28 | 17.50 | $17.88 | 13600 |
| 2025-05-27 | 17.45 | $18.01 | 9000 |
| 2025-05-23 | 17.40 | $17.66 | 16005 |
| 2025-05-22 | 17.37 | $17.75 | 13500 |
| 2025-05-21 | 17.33 | $17.75 | 16734 |
| 2025-05-20 | 17.28 | $18.02 | 15728 |
| 2025-05-19 | 17.21 | $18.10 | 31832 |
| 2025-05-16 | 17.11 | $18.08 | 21828 |
| 2025-05-15 | 17.01 | $17.90 | 36200 |
| 2025-05-14 | 16.92 | $17.86 | 24500 |
| 2025-05-13 | 16.82 | $17.83 | 27930 |
| 2025-05-12 | 16.71 | $17.60 | 13400 |
| 2025-05-09 | 16.62 | $17.10 | 8500 |
| 2025-05-08 | 16.57 | $17.14 | 41700 |
| 2025-05-07 | 16.51 | $16.99 | 17815 |
| 2025-05-06 | 16.46 | $16.92 | 18700 |
| 2025-05-05 | 16.41 | $17.03 | 17300 |
| 2025-05-02 | 16.34 | $17.09 | 20211 |
| 2025-05-01 | 16.26 | $16.79 | 7709 |
| 2025-04-30 | 16.21 | $16.71 | 6419 |
| 2025-04-29 | 16.16 | $16.71 | 14400 |
| 2025-04-28 | 16.10 | $16.58 | 12100 |
| 2025-04-25 | 16.05 | $16.52 | 12101 |
| 2025-04-24 | 16.00 | $16.39 | 20700 |
| 2025-04-23 | 15.95 | $16.08 | 37700 |
| 2025-04-22 | 15.94 | $15.77 | 14811 |
| 2025-04-21 | 15.96 | $15.34 | 26300 |
| 2025-04-17 | 16.02 | $15.71 | 11400 |
| 2025-04-16 | 16.06 | $15.61 | 21000 |
| 2025-04-15 | 16.10 | $15.94 | 39500 |
| 2025-04-14 | 16.12 | $15.84 | 17018 |
| 2025-04-11 | 16.15 | $15.77 | 56314 |
| 2025-04-10 | 16.19 | $15.62 | 42746 |
| 2025-04-09 | 16.25 | $16.11 | 26300 |
| 2025-04-08 | 16.27 | $14.74 | 68400 |
| 2025-04-07 | 16.43 | $14.97 | 57500 |
| 2025-04-04 | 16.58 | $15.00 | 34000 |
| 2025-04-03 | 16.75 | $15.92 | 37700 |
| 2025-04-02 | 16.84 | $16.79 | 7436 |
| 2025-04-01 | 16.84 | $16.61 | 16732 |
| 2025-03-31 | 16.86 | $16.49 | 13739 |
| 2025-03-28 | 16.90 | $16.42 | 74900 |
| 2025-03-27 | 16.95 | $16.89 | 15600 |
| 2025-03-26 | 16.96 | $16.95 | 19300 |
| 2025-03-25 | 16.96 | $17.17 | 25412 |
| 2025-03-24 | 16.94 | $17.09 | 44500 |
| 2025-03-21 | 16.92 | $16.69 | 22025 |
| 2025-03-20 | 16.95 | $16.60 | 23003 |
| 2025-03-19 | 16.99 | $16.64 | 23100 |
| 2025-03-18 | 17.02 | $16.38 | 51129 |
| 2025-03-17 | 17.09 | $16.61 | 29516 |
| 2025-03-14 | 17.14 | $16.46 | 30323 |
| 2025-03-13 | 17.21 | $16.08 | 16100 |
| 2025-03-12 | 17.33 | $16.46 | 24500 |
| 2025-03-11 | 17.42 | $16.40 | 19800 |
| 2025-03-10 | 17.53 | $16.43 | 17434 |
| 2025-03-07 | 17.65 | $17.03 | 37900 |
| 2025-03-06 | 17.71 | $17.00 | 25200 |
| 2025-03-05 | 17.79 | $17.45 | 22647 |
| 2025-03-04 | 17.82 | $17.22 | 10536 |
| 2025-03-03 | 17.88 | $17.51 | 15900 |
| 2025-02-28 | 17.92 | $17.68 | 10200 |
| 2025-02-27 | 17.95 | $17.44 | 45829 |
| 2025-02-26 | 18.00 | $17.82 | 31500 |
| 2025-02-25 | 18.02 | $17.71 | 9700 |
| 2025-02-24 | 18.06 | $17.82 | 30300 |
| 2025-02-21 | 18.08 | $17.98 | 12400 |
| 2025-02-20 | 18.09 | $18.28 | 34029 |
| 2025-02-19 | 18.07 | $18.39 | 21200 |
| 2025-02-18 | 18.04 | $18.35 | 156939 |
| 2025-02-14 | 18.00 | $18.37 | 27900 |
| 2025-02-13 | 17.97 | $18.37 | 81007 |
| 2025-02-12 | 17.92 | $18.07 | 26644 |
| 2025-02-11 | 17.91 | $18.11 | 19423 |
| 2025-02-10 | 17.89 | $18.16 | 30400 |
| 2025-02-07 | 17.86 | $18.03 | 50218 |
| 2025-02-06 | 17.84 | $18.11 | 20100 |
| 2025-02-05 | 17.81 | $18.07 | 38100 |
| 2025-02-04 | 17.78 | $17.94 | 20600 |
| 2025-02-03 | 17.77 | $17.83 | 43642 |
| 2025-01-31 | 17.76 | $17.89 | 6900 |
| 2025-01-30 | 17.75 | $17.96 | 11012 |
| 2025-01-29 | 17.72 | $17.80 | 28405 |
| 2025-01-28 | 17.72 | $17.83 | 29342 |
| 2025-01-27 | 17.70 | $17.64 | 54440 |
| 2025-01-24 | 17.71 | $18.12 | 88900 |
| 2025-01-23 | 17.67 | $18.16 | 11937 |
| 2025-01-22 | 17.62 | $18.10 | 17600 |
| 2025-01-21 | 17.57 | $17.95 | 48442 |
| 2025-01-17 | 17.52 | $17.70 | 7129 |
| 2025-01-16 | 17.51 | $17.58 | 18500 |
| 2025-01-15 | 17.50 | $17.60 | 35900 |
| 2025-01-14 | 17.49 | $17.21 | 20500 |
| 2025-01-13 | 17.52 | $17.21 | 66200 |
| 2025-01-10 | 17.55 | $17.24 | 62941 |
| 2025-01-08 | 17.58 | $17.53 | 16625 |
| 2025-01-07 | 17.59 | $17.52 | 20432 |
| 2025-01-06 | 17.59 | $17.72 | 13500 |
| 2025-01-03 | 17.58 | $17.59 | 15043 |
| 2025-01-02 | 17.58 | $17.32 | 19930 |
| 2024-12-31 | 17.61 | $17.28 | 21700 |
| 2024-12-30 | 17.64 | $17.36 | 10800 |
| 2024-12-27 | 17.67 | $17.57 | 10800 |
| 2024-12-26 | 17.68 | $17.75 | 6100 |
| 2024-12-24 | 17.68 | $17.76 | 23200 |
| 2024-12-23 | 17.67 | $17.62 | 31800 |
| 2024-12-20 | 17.67 | $17.46 | 30548 |
| 2024-12-19 | 17.69 | $17.26 | 22300 |
| 2024-12-18 | 17.74 | $17.29 | 56438 |
| 2024-12-17 | 17.79 | $17.80 | 27108 |
| 2024-12-16 | 17.79 | $17.97 | 60211 |
| 2024-12-13 | 17.77 | $17.84 | 22300 |
| 2024-12-12 | 17.76 | $17.86 | 42922 |
| 2024-12-11 | 17.75 | $17.95 | 26226 |
| 2024-12-10 | 17.73 | $17.74 | 17446 |
| 2024-12-09 | 17.73 | $17.79 | 46936 |
| 2024-12-06 | 17.72 | $18.05 | 27708 |
| 2024-12-05 | 17.69 | $17.97 | 40031 |
| 2024-12-04 | 17.66 | $18.09 | 21900 |
| 2024-12-03 | 17.61 | $17.94 | 27600 |
| 2024-12-02 | 17.57 | $17.91 | 21014 |
| 2024-11-29 | 17.54 | $17.81 | 12332 |
| 2024-11-27 | 17.51 | $17.69 | 16818 |
| 2024-11-26 | 17.49 | $17.77 | 26035 |
| 2024-11-25 | 17.46 | $17.63 | 10200 |
| 2024-11-22 | 17.44 | $17.66 | 17300 |
| 2024-11-21 | 17.42 | $17.62 | 24746 |
| 2024-11-20 | 17.40 | $17.47 | 9600 |
| 2024-11-19 | 17.39 | $17.43 | 27009 |
| 2024-11-18 | 17.39 | $17.36 | 23747 |
| 2024-11-15 | 17.39 | $17.30 | 12224 |
| 2024-11-14 | 17.40 | $17.60 | 11800 |
| 2024-11-13 | 17.38 | $17.70 | 43110 |
| 2024-11-12 | 17.35 | $17.74 | 20700 |
| 2024-11-11 | 17.31 | $17.82 | 38800 |
| 2024-11-08 | 17.25 | $17.84 | 25031 |
| 2024-11-07 | 17.19 | $17.75 | 28943 |
| 2024-11-06 | 17.13 | $17.55 | 15800 |
| 2024-11-05 | 17.09 | $17.10 | 25132 |
| 2024-11-04 | 17.09 | $16.92 | 22800 |
| 2024-11-01 | 17.11 | $16.96 | 18100 |
| 2024-10-31 | 17.12 | $16.93 | 36100 |
| 2024-10-30 | 17.14 | $17.22 | 18140 |
| 2024-10-29 | 17.13 | $17.30 | 8407 |
| 2024-10-28 | 17.12 | $17.20 | 19716 |
| 2024-10-25 | 17.11 | $17.15 | 24700 |
| 2024-10-24 | 17.10 | $17.13 | 9800 |
| 2024-10-23 | 17.10 | $17.09 | 16715 |
| 2024-10-22 | 17.10 | $17.31 | 20900 |
| 2024-10-21 | 17.08 | $17.38 | 40400 |
| 2024-10-18 | 17.05 | $17.34 | 29817 |
| 2024-10-17 | 17.02 | $17.25 | 30822 |
| 2024-10-16 | 16.99 | $17.24 | 15407 |
| 2024-10-15 | 16.97 | $17.19 | 19943 |
| 2024-10-14 | 16.95 | $17.42 | 27600 |
| 2024-10-11 | 16.90 | $17.22 | 27600 |
| 2024-10-10 | 16.86 | $17.10 | 17500 |
| 2024-10-09 | 16.84 | $17.22 | 28203 |
| 2024-10-08 | 16.80 | $17.09 | 19301 |
| 2024-10-07 | 16.77 | $16.86 | 11833 |
| 2024-10-04 | 16.76 | $17.01 | 8700 |
| 2024-10-03 | 16.73 | $16.87 | 23100 |
| 2024-10-02 | 16.71 | $16.89 | 28800 |
| 2024-10-01 | 16.70 | $16.85 | 8819 |
| 2024-09-30 | 16.68 | $16.99 | 3036 |
| 2024-09-27 | 16.65 | $16.95 | 31826 |
| 2024-09-26 | 16.61 | $16.97 | 17347 |
| 2024-09-25 | 16.58 | $16.89 | 4132 |
| 2024-09-24 | 16.54 | $16.89 | 7900 |
| 2024-09-23 | 16.51 | $16.85 | 14938 |
| 2024-09-20 | 16.47 | $16.81 | 20312 |
| 2024-09-19 | 16.44 | $16.86 | 35000 |
| 2024-09-18 | 16.39 | $16.53 | 12300 |
| 2024-09-17 | 16.38 | $16.58 | 15825 |
| 2024-09-16 | 16.35 | $16.60 | 23300 |
| 2024-09-13 | 16.33 | $16.57 | 33634 |
| 2024-09-12 | 16.30 | $16.50 | 10100 |
| 2024-09-11 | 16.28 | $16.37 | 22137 |
| 2024-09-10 | 16.27 | $16.09 | 7100 |
| 2024-09-09 | 16.29 | $16.01 | 19548 |
| 2024-09-06 | 16.32 | $15.85 | 11806 |
| 2024-09-05 | 16.37 | $16.14 | 16000 |
| 2024-09-04 | 16.40 | $16.23 | 33222 |
| 2024-09-03 | 16.41 | $16.27 | 19600 |
| 2024-08-30 | 16.43 | $16.73 | 30335 |
| 2024-08-29 | 16.40 | $16.51 | 24402 |
| 2024-08-28 | 16.39 | $16.57 | 8100 |
| 2024-08-27 | 16.37 | $16.67 | 19726 |
| 2024-08-26 | 16.33 | $16.62 | 25517 |
| 2024-08-23 | 16.30 | $16.73 | 13000 |
| 2024-08-22 | 16.26 | $16.54 | 18200 |
| 2024-08-21 | 16.23 | $16.73 | 13140 |
| 2024-08-20 | 16.18 | $16.67 | 22819 |
| 2024-08-19 | 16.13 | $16.67 | 20900 |
| 2024-08-16 | 16.07 | $16.49 | 14000 |
| 2024-08-15 | 16.02 | $16.49 | 17910 |
| 2024-08-14 | 15.97 | $16.22 | 21319 |
| 2024-08-13 | 15.95 | $16.14 | 26424 |
| 2024-08-12 | 15.93 | $15.81 | 18000 |
| 2024-08-09 | 15.94 | $15.83 | 17200 |
| 2024-08-08 | 15.95 | $15.73 | 4200 |
| 2024-08-07 | 15.98 | $15.29 | 4935 |
| 2024-08-06 | 16.05 | $15.43 | 29200 |
| 2024-08-05 | 16.11 | $15.26 | 26834 |
| 2024-08-02 | 16.20 | $15.68 | 24500 |
| 2024-08-01 | 16.26 | $16.01 | 14600 |
| 2024-07-31 | 16.29 | $16.28 | 35800 |
| 2024-07-30 | 16.29 | $15.93 | 7142 |
| 2024-07-29 | 16.32 | $16.06 | 21100 |
| 2024-07-26 | 16.35 | $16.03 | 9244 |
| 2024-07-25 | 16.39 | $15.87 | 17408 |
| 2024-07-24 | 16.44 | $15.98 | 21700 |
| 2024-07-23 | 16.49 | $16.43 | 94421 |
| 2024-07-22 | 16.49 | $16.51 | 16024 |
| 2024-07-19 | 16.49 | $16.24 | 52100 |
| 2024-07-18 | 16.52 | $16.36 | 6000 |
| 2024-07-17 | 16.54 | $16.45 | 12300 |
| 2024-07-16 | 16.54 | $16.84 | 23700 |
| 2024-07-15 | 16.51 | $16.75 | 20310 |
| 2024-07-12 | 16.49 | $16.76 | 13000 |
| 2024-07-11 | 16.46 | $16.70 | 19200 |
| 2024-07-10 | 16.43 | $16.91 | 31100 |
| 2024-07-09 | 16.38 | $16.75 | 5027 |
| 2024-07-08 | 16.35 | $16.71 | 9600 |
| 2024-07-05 | 16.31 | $16.68 | 39543 |
| 2024-07-03 | 16.27 | $16.58 | 15317 |
| 2024-07-02 | 16.24 | $16.46 | 49100 |
| 2024-07-01 | 16.21 | $16.38 | 199500 |
| 2024-06-28 | 16.19 | $16.36 | 40100 |
| 2024-06-27 | 16.18 | $16.42 | 45942 |
| 2024-06-26 | 16.15 | $16.40 | 34400 |
| 2024-06-25 | 16.12 | $16.37 | 20200 |
| 2024-06-24 | 16.10 | $16.25 | 21500 |
| 2024-06-21 | 16.08 | $16.37 | 32300 |
| 2024-06-20 | 16.05 | $16.44 | 39000 |
| 2024-06-18 | 16.01 | $16.49 | 17303 |
| 2024-06-17 | 15.96 | $16.47 | 12444 |
| 2024-06-14 | 15.91 | $16.28 | 32143 |
| 2024-06-13 | 15.87 | $16.27 | 5512 |
| 2024-06-12 | 15.83 | $16.25 | 14434 |
| 2024-06-11 | 15.78 | $16.09 | 22400 |
| 2024-06-10 | 15.75 | $16.05 | 22239 |
| 2024-06-07 | 15.72 | $16.01 | 6100 |
| 2024-06-06 | 15.69 | $16.02 | 27600 |
| 2024-06-05 | 15.65 | $16.00 | 28500 |
| 2024-06-04 | 15.61 | $15.80 | 31000 |
| 2024-06-03 | 15.60 | $15.79 | 44319 |
| 2024-05-31 | 15.57 | $15.72 | 20034 |
| 2024-05-30 | 15.56 | $15.61 | 22602 |
| 2024-05-29 | 15.55 | $15.75 | 19406 |
| 2024-05-28 | 15.53 | $15.85 | 9732 |
| 2024-05-24 | 15.50 | $15.83 | 16500 |
| 2024-05-23 | 15.47 | $15.66 | 46300 |
| 2024-05-22 | 15.44 | $15.75 | 27900 |
| 2024-05-21 | 15.41 | $15.82 | 58700 |
| 2024-05-20 | 15.37 | $15.77 | 27400 |
| 2024-05-17 | 15.33 | $15.75 | 45000 |
| 2024-05-16 | 15.28 | $15.72 | 52318 |
| 2024-05-15 | 15.24 | $15.76 | 1.4M |
| 2024-05-14 | 15.18 | $15.54 | 42402 |
| 2024-05-13 | 15.14 | $15.41 | 9224 |
| 2024-05-10 | 15.12 | $15.46 | 41400 |
| 2024-05-09 | 15.08 | $15.36 | 19400 |
| 2024-05-08 | 15.05 | $15.22 | 33000 |
| 2024-05-07 | 15.03 | $15.28 | 99712 |
| 2024-05-06 | 15.01 | $15.26 | 217700 |
| 2024-05-03 | 14.98 | $15.06 | 30415 |
| 2024-05-02 | 14.97 | $14.86 | 17802 |
| 2024-05-01 | 14.98 | $14.72 | 23607 |
| 2024-04-30 | 15.01 | $14.82 | 23421 |
| 2024-04-29 | 15.03 | $15.01 | 18217 |
| 2024-04-26 | 15.03 | $15.03 | 46509 |
| 2024-04-25 | 15.03 | $14.82 | 12631 |
| 2024-04-24 | 15.06 | $14.92 | 9026 |
| 2024-04-23 | 15.07 | $14.90 | 17019 |
| 2024-04-22 | 15.09 | $14.69 | 6223 |
| 2024-04-19 | 15.13 | $14.59 | 36819 |
| 2024-04-18 | 15.19 | $14.76 | 54200 |
| 2024-04-17 | 15.23 | $14.82 | 10631 |
| 2024-04-16 | 15.28 | $14.95 | 31700 |
| 2024-04-15 | 15.31 | $14.95 | 51342 |
| 2024-04-12 | 15.35 | $15.12 | 32400 |
| 2024-04-11 | 15.37 | $15.40 | 50100 |
| 2024-04-10 | 15.37 | $15.28 | 11330 |
| 2024-04-09 | 15.38 | $15.39 | 24600 |
| 2024-04-08 | 15.38 | $15.41 | 15302 |
| 2024-04-05 | 15.38 | $15.42 | 15300 |
| 2024-04-04 | 15.37 | $15.25 | 20700 |
| 2024-04-03 | 15.38 | $15.46 | 18331 |
| 2024-04-02 | 15.38 | $15.45 | 26516 |
| 2024-04-01 | 15.37 | $15.57 | 13500 |
| 2024-03-28 | 15.35 | $15.57 | 31400 |
| 2024-03-27 | 15.32 | $15.56 | 16704 |
| 2024-03-26 | 15.30 | $15.48 | 19906 |
| 2024-03-25 | 15.28 | $15.52 | 17931 |
| 2024-03-22 | 15.25 | $15.57 | 61800 |
| 2024-03-21 | 15.22 | $15.59 | 12900 |
| 2024-03-20 | 15.18 | $15.47 | 38443 |
| 2024-03-19 | 15.15 | $15.33 | 59106 |
| 2024-03-18 | 15.13 | $15.26 | 31200 |
| 2024-03-15 | 15.12 | $15.16 | 32600 |
| 2024-03-14 | 15.12 | $15.27 | 19702 |
| 2024-03-13 | 15.10 | $15.33 | 5922 |
| 2024-03-12 | 15.07 | $15.45 | 16206 |
| 2024-03-11 | 15.04 | $15.22 | 11722 |
| 2024-03-08 | 15.02 | $15.32 | 33018 |
| 2024-03-07 | 14.98 | $15.44 | 22046 |
| 2024-03-06 | 14.94 | $15.28 | 12144 |
| 2024-03-05 | 14.90 | $15.17 | 29107 |
| 2024-03-04 | 14.87 | $15.35 | 25801 |
| 2024-03-01 | 14.82 | $15.31 | 22038 |
| 2024-02-29 | 14.77 | $15.11 | 13600 |
| 2024-02-28 | 14.73 | $15.00 | 175949 |
| 2024-02-27 | 14.71 | $15.06 | 13817 |
| 2024-02-26 | 14.67 | $15.06 | 50800 |
| 2024-02-23 | 14.63 | $15.08 | 17900 |
| 2024-02-22 | 14.58 | $15.09 | 186100 |
| 2024-02-21 | 14.52 | $14.63 | 368700 |
| 2024-02-20 | 14.51 | $14.66 | 21245 |
| 2024-02-16 | 14.50 | $14.80 | 38700 |
| 2024-02-15 | 14.47 | $14.87 | 41418 |
| 2024-02-14 | 14.42 | $14.75 | 19000 |
| 2024-02-13 | 14.39 | $14.59 | 26300 |
| 2024-02-12 | 14.37 | $14.78 | 29026 |
| 2024-02-09 | 14.33 | $14.80 | 12600 |
| 2024-02-08 | 14.28 | $14.68 | 25600 |
| 2024-02-07 | 14.23 | $14.69 | 35437 |
| 2024-02-06 | 14.19 | $14.51 | 27934 |
| 2024-02-05 | 14.15 | $14.55 | 31700 |
| 2024-02-02 | 14.11 | $14.55 | 16220 |
| 2024-02-01 | 14.06 | $14.30 | 11100 |
| 2024-01-31 | 14.04 | $14.18 | 29300 |
| 2024-01-30 | 14.02 | $14.39 | 52000 |
| 2024-01-29 | 13.98 | $14.40 | 206200 |
| 2024-01-26 | 13.94 | $14.27 | 10747 |
| 2024-01-25 | 13.90 | $14.36 | 23500 |
| 2024-01-24 | 13.86 | $14.26 | 13228 |
| 2024-01-23 | 13.81 | $14.22 | 40400 |
| 2024-01-22 | 13.77 | $14.20 | 18126 |
| 2024-01-19 | 13.73 | $14.11 | 29013 |
| 2024-01-18 | 13.69 | $13.95 | 29808 |
| 2024-01-17 | 13.66 | $13.79 | 19800 |
| 2024-01-16 | 13.65 | $13.82 | 32600 |
| 2024-01-12 | 13.63 | $13.84 | 18000 |
| 2024-01-11 | 13.60 | $13.84 | 14343 |
| 2024-01-10 | 13.58 | $13.81 | 19600 |
| 2024-01-09 | 13.56 | $13.72 | 22218 |
| 2024-01-08 | 13.54 | $13.72 | 20936 |
| 2024-01-05 | 13.52 | $13.49 | 58804 |
| 2024-01-04 | 13.52 | $13.42 | 32300 |
| 2024-01-03 | 13.53 | $13.46 | 163735 |
| 2024-01-02 | 13.54 | $13.62 | 18926 |
| 2023-12-29 | 13.53 | $13.81 | 16800 |
| 2023-12-28 | 13.50 | $13.86 | 30615 |
| 2023-12-27 | 13.46 | $13.90 | 8924 |
| 2023-12-26 | 13.42 | $13.85 | 11500 |
| 2023-12-22 | 13.37 | $13.76 | 21100 |
| 2023-12-21 | 13.33 | $13.75 | 29400 |
| 2023-12-20 | 13.29 | $13.57 | 69600 |
| 2023-12-19 | 13.26 | $13.80 | 25025 |
| 2023-12-18 | 13.20 | $13.71 | 48000 |
| 2023-12-15 | 13.15 | $13.63 | 30422 |
| 2023-12-14 | 13.10 | $13.63 | 15700 |
| 2023-12-13 | 13.04 | $13.53 | 24802 |
| 2023-12-12 | 12.99 | $13.34 | 69100 |
| 2023-12-11 | 12.95 | $13.26 | 38712 |
| 2023-12-08 | 12.92 | $13.19 | 22801 |
| 2023-12-07 | 12.89 | $13.10 | 17500 |
| 2023-12-06 | 12.87 | $12.97 | 17900 |
| 2023-12-05 | 12.86 | $13.00 | 70200 |
| 2023-12-04 | 12.84 | $13.02 | 12500 |
| 2023-12-01 | 12.83 | $13.10 | 14602 |
| 2023-11-30 | 12.80 | $13.06 | 22300 |
| 2023-11-29 | 12.77 | $13.01 | 27402 |
| 2023-11-28 | 12.74 | $13.04 | 28527 |
| 2023-11-27 | 12.71 | $13.07 | 16600 |
| 2023-11-24 | 12.68 | $13.08 | 10401 |
| 2023-11-22 | 12.63 | $13.09 | 105408 |
| 2023-11-21 | 12.58 | $12.99 | 63500 |
| 2023-11-20 | 12.54 | $13.06 | 307227 |
| 2023-11-17 | 12.49 | $12.98 | 15633 |
| 2023-11-16 | 12.44 | $12.95 | 29500 |
| 2023-11-15 | 12.38 | $12.95 | 48100 |
| 2023-11-14 | 12.32 | $12.90 | 347717 |
| 2023-11-13 | 12.26 | $12.58 | 602200 |
| 2023-11-10 | 12.23 | $12.60 | 430500 |
| 2023-11-09 | 12.19 | $12.37 | 21300 |
| 2023-11-08 | 12.17 | $12.43 | 54634 |
| 2023-11-07 | 12.14 | $12.43 | 8206 |
| 2023-11-06 | 12.11 | $12.33 | 14016 |
| 2023-11-03 | 12.09 | $12.34 | 22320 |
| 2023-11-02 | 12.06 | $12.20 | 24834 |
| 2023-11-01 | 12.05 | $11.92 | 24400 |
| 2023-10-31 | 12.06 | $11.78 | 21500 |
| 2023-10-30 | 12.09 | $11.72 | 25300 |
| 2023-10-27 | 12.13 | $11.61 | 19434 |
| 2023-10-26 | 12.18 | $11.61 | 27216 |
| 2023-10-25 | 12.24 | $11.85 | 20940 |
| 2023-10-24 | 12.28 | $12.14 | 10200 |
| 2023-10-23 | 12.30 | $12.04 | 59103 |
| 2023-10-20 | 12.33 | $11.98 | 26100 |
| 2023-10-19 | 12.36 | $12.18 | 14300 |
| 2023-10-18 | 12.38 | $12.27 | 17945 |
| 2023-10-17 | 12.40 | $12.45 | 26801 |
| 2023-10-16 | 12.39 | $12.45 | 45734 |
| 2023-10-13 | 12.38 | $12.31 | 7900 |
| 2023-10-12 | 12.39 | $12.48 | 38831 |
| 2023-10-11 | 12.38 | $12.55 | 12000 |
| 2023-10-10 | 12.36 | $12.48 | 57142 |
| 2023-10-09 | 12.35 | $12.38 | 19226 |
| 2023-10-06 | 12.35 | $12.31 | 29100 |
| 2023-10-05 | 12.35 | $12.13 | 18614 |
| 2023-10-04 | 12.38 | $12.16 | 28510 |
| 2023-10-03 | 12.40 | $12.03 | 65921 |
| 2023-10-02 | 12.44 | $12.24 | 24300 |
| 2023-09-29 | 12.46 | $12.22 | 24947 |
| 2023-09-28 | 12.48 | $12.27 | 33600 |
| 2023-09-27 | 12.50 | $12.14 | 23000 |
| 2023-09-26 | 12.54 | $12.12 | 28900 |
| 2023-09-25 | 12.59 | $12.29 | 21800 |
| 2023-09-22 | 12.62 | $12.24 | 14200 |
| 2023-09-21 | 12.66 | $12.24 | 10300 |
| 2023-09-20 | 12.70 | $12.46 | 21900 |
| 2023-09-19 | 12.73 | $12.57 | 15000 |
| 2023-09-18 | 12.75 | $12.60 | 46200 |
| 2023-09-15 | 12.76 | $12.62 | 24742 |
| 2023-09-14 | 12.78 | $12.82 | 35000 |
| 2023-09-13 | 12.77 | $12.73 | 25117 |
| 2023-09-12 | 12.78 | $12.74 | 45000 |
| 2023-09-11 | 12.78 | $12.84 | 45311 |
| 2023-09-08 | 12.77 | $12.72 | 24506 |
| 2023-09-07 | 12.78 | $12.70 | 18000 |
| 2023-09-06 | 12.79 | $12.78 | 22700 |
| 2023-09-05 | 12.79 | $12.89 | 26100 |
| 2023-09-01 | 12.78 | $12.93 | 4800 |
| 2023-08-31 | 12.76 | $12.96 | 27502 |
| 2023-08-30 | 12.74 | $12.92 | 43600 |
| 2023-08-29 | 12.72 | $12.89 | 104700 |
| 2023-08-28 | 12.70 | $12.65 | 31900 |
| 2023-08-25 | 12.71 | $12.56 | 46035 |
| 2023-08-24 | 12.72 | $12.49 | 423524 |
| 2023-08-23 | 12.75 | $12.68 | 8500 |
| 2023-08-22 | 12.75 | $12.56 | 25700 |
| 2023-08-21 | 12.77 | $12.59 | 2700 |
| 2023-08-18 | 12.79 | $12.44 | 26300 |
| 2023-08-17 | 12.83 | $12.49 | 17100 |
| 2023-08-16 | 12.87 | $12.61 | 39300 |
| 2023-08-15 | 12.89 | $12.76 | 35422 |
| 2023-08-14 | 12.91 | $12.87 | 12133 |
| 2023-08-11 | 12.91 | $12.74 | 16700 |
| 2023-08-10 | 12.93 | $12.82 | 36522 |
| 2023-08-09 | 12.94 | $12.79 | 25800 |
| 2023-08-08 | 12.96 | $12.91 | 26300 |
| 2023-08-07 | 12.96 | $12.98 | 42003 |
| 2023-08-04 | 12.96 | $12.85 | 33400 |
| 2023-08-03 | 12.97 | $12.93 | 25800 |
| 2023-08-02 | 12.98 | $12.96 | 23200 |
| 2023-08-01 | 12.98 | $13.11 | 24542 |
| 2023-07-31 | 12.97 | $13.13 | 30307 |
| 2023-07-28 | 12.95 | $13.15 | 13800 |
| 2023-07-27 | 12.93 | $13.02 | 9445 |
| 2023-07-26 | 12.92 | $13.07 | 40601 |
| 2023-07-25 | 12.90 | $13.10 | 38500 |
| 2023-07-24 | 12.88 | $13.05 | 51321 |
| 2023-07-21 | 12.86 | $13.04 | 16400 |
| 2023-07-20 | 12.84 | $13.04 | 73300 |
| 2023-07-19 | 12.82 | $13.20 | 25845 |
| 2023-07-18 | 12.78 | $13.14 | 25300 |
| 2023-07-17 | 12.75 | $13.02 | 96200 |
| 2023-07-14 | 12.72 | $12.95 | 16100 |
| 2023-07-13 | 12.69 | $12.99 | 15440 |
| 2023-07-12 | 12.66 | $12.87 | 49100 |
| 2023-07-11 | 12.64 | $12.78 | 11100 |
| 2023-07-10 | 12.63 | $12.72 | 28028 |
| 2023-07-07 | 12.62 | $12.66 | 21500 |
| 2023-07-06 | 12.61 | $12.74 | 69100 |
| 2023-07-05 | 12.60 | $12.84 | 40500 |
| 2023-07-03 | 12.57 | $12.82 | 35600 |
| 2023-06-30 | 12.55 | $12.78 | 48000 |
| 2023-06-29 | 12.52 | $12.69 | 30000 |
| 2023-06-28 | 12.51 | $12.64 | 20414 |
| 2023-06-27 | 12.49 | $12.64 | 20815 |
| 2023-06-26 | 12.48 | $12.50 | 9037 |
| 2023-06-23 | 12.47 | $12.59 | 14900 |
| 2023-06-22 | 12.46 | $12.69 | 48000 |
| 2023-06-21 | 12.44 | $12.57 | 38418 |
| 2023-06-20 | 12.42 | $12.71 | 24815 |
| 2023-06-16 | 12.39 | $12.73 | 185900 |
| 2023-06-15 | 12.36 | $12.80 | 53835 |
| 2023-06-14 | 12.31 | $12.71 | 17500 |
| 2023-06-13 | 12.27 | $12.64 | 25400 |
| 2023-06-12 | 12.23 | $12.55 | 23700 |
| 2023-06-09 | 12.20 | $12.40 | 17000 |
| 2023-06-08 | 12.18 | $12.33 | 24400 |
| 2023-06-07 | 12.16 | $12.23 | 14500 |
| 2023-06-06 | 12.15 | $12.34 | 20100 |
| 2023-06-05 | 12.13 | $12.37 | 46042 |
| 2023-06-02 | 12.11 | $12.40 | 33500 |
| 2023-06-01 | 12.08 | $12.24 | 16926 |
| 2023-05-31 | 12.06 | $12.12 | 44633 |
| 2023-05-30 | 12.05 | $12.16 | 21500 |
| 2023-05-26 | 12.04 | $12.12 | 18421 |
| 2023-05-25 | 12.03 | $11.97 | 13100 |
| 2023-05-24 | 12.04 | $11.93 | 16800 |
| 2023-05-23 | 12.05 | $12.01 | 20729 |
| 2023-05-22 | 12.05 | $12.11 | 6200 |
| 2023-05-19 | 12.05 | $12.14 | 16000 |
| 2023-05-18 | 12.04 | $12.14 | 11514 |
| 2023-05-17 | 12.03 | $12.03 | 12800 |
| 2023-05-16 | 12.03 | $11.96 | 47244 |
| 2023-05-15 | 12.03 | $12.04 | 29805 |
| 2023-05-12 | 12.03 | $12.04 | 13800 |
| 2023-05-11 | 12.03 | $12.02 | 13245 |
| 2023-05-10 | 12.03 | $12.04 | 32702 |
| 2023-05-09 | 12.03 | $12.03 | 20330 |
| 2023-05-08 | 12.03 | $12.06 | 27000 |
| 2023-05-05 | 12.03 | $12.09 | 55500 |
| 2023-05-04 | 12.03 | $11.91 | 12502 |
| 2023-05-03 | 12.04 | $11.97 | 17600 |
| 2023-05-02 | 12.04 | $12.05 | 18500 |
| 2023-05-01 | 12.04 | $12.17 | 19800 |
| 2023-04-28 | 12.03 | $12.19 | 35500 |
| 2023-04-27 | 12.01 | $12.11 | 19000 |
| 2023-04-26 | 12.00 | $11.92 | 43400 |
| 2023-04-25 | 12.01 | $11.99 | 29900 |
| 2023-04-24 | 12.02 | $12.17 | 60000 |
| 2023-04-21 | 12.00 | $12.15 | 51600 |
| 2023-04-20 | 11.98 | $12.09 | 30700 |
| 2023-04-19 | 11.97 | $12.15 | 27900 |
| 2023-04-18 | 11.95 | $12.16 | 24946 |
| 2023-04-17 | 11.93 | $12.13 | 22200 |
| 2023-04-14 | 11.91 | $12.13 | 14016 |
| 2023-04-13 | 11.89 | $12.16 | 17205 |
| 2023-04-12 | 11.86 | $12.03 | 9215 |
| 2023-04-11 | 11.84 | $12.10 | 89248 |
| 2023-04-10 | 11.81 | $12.05 | 34630 |
| 2023-04-06 | 11.79 | $12.04 | 16100 |
| 2023-04-05 | 11.76 | $12.06 | 18701 |
| 2023-04-04 | 11.73 | $12.03 | 40419 |
| 2023-04-03 | 11.70 | $12.10 | 12100 |
| 2023-03-31 | 11.66 | $12.02 | 30600 |
| 2023-03-30 | 11.62 | $11.87 | 21000 |
| 2023-03-29 | 11.59 | $11.76 | 12000 |
| 2023-03-28 | 11.57 | $11.63 | 14000 |
| 2023-03-27 | 11.57 | $11.64 | 6300 |
| 2023-03-24 | 11.56 | $11.62 | 37000 |
| 2023-03-23 | 11.55 | $11.50 | 5100 |
| 2023-03-22 | 11.56 | $11.51 | 25200 |
| 2023-03-21 | 11.57 | $11.65 | 16405 |
| 2023-03-20 | 11.56 | $11.53 | 18828 |
| 2023-03-17 | 11.56 | $11.46 | 14612 |
| 2023-03-16 | 11.57 | $11.58 | 30034 |
| 2023-03-15 | 11.57 | $11.41 | 11600 |
| 2023-03-14 | 11.59 | $11.51 | 39500 |
| 2023-03-13 | 11.59 | $11.35 | 10600 |
| 2023-03-10 | 11.62 | $11.30 | 27546 |
| 2023-03-09 | 11.65 | $11.42 | 14518 |
| 2023-03-08 | 11.68 | $11.57 | 33100 |
| 2023-03-07 | 11.69 | $11.60 | 18542 |
| 2023-03-06 | 11.70 | $11.75 | 68515 |
| 2023-03-03 | 11.69 | $11.73 | 85600 |
| 2023-03-02 | 11.69 | $11.56 | 77000 |
| 2023-03-01 | 11.70 | $11.47 | 17021 |
| 2023-02-28 | 11.73 | $11.52 | 24836 |
| 2023-02-27 | 11.75 | $11.57 | 17642 |
| 2023-02-24 | 11.77 | $11.56 | 43731 |
| 2023-02-23 | 11.79 | $11.69 | 20700 |
| 2023-02-22 | 11.80 | $11.64 | 19100 |
| 2023-02-21 | 11.81 | $11.65 | 31000 |
| 2023-02-17 | 11.83 | $11.85 | 56941 |
| 2023-02-16 | 11.83 | $11.83 | 7100 |
| 2023-02-15 | 11.83 | $11.98 | 6946 |
| 2023-02-14 | 11.81 | $11.98 | 10232 |
| 2023-02-13 | 11.80 | $11.95 | 16617 |
| 2023-02-10 | 11.78 | $11.85 | 2000 |
| 2023-02-09 | 11.77 | $11.77 | 31540 |
| 2023-02-08 | 11.77 | $11.83 | 41300 |
| 2023-02-07 | 11.77 | $11.98 | 52818 |
| 2023-02-06 | 11.75 | $11.82 | 57800 |
| 2023-02-03 | 11.74 | $11.89 | 53300 |
| 2023-02-02 | 11.72 | $11.97 | 26743 |
| 2023-02-01 | 11.70 | $11.93 | 28742 |
| 2023-01-31 | 11.67 | $11.84 | 14400 |
| 2023-01-30 | 11.65 | $11.67 | 16632 |
| 2023-01-27 | 11.65 | $11.82 | 19500 |
| 2023-01-26 | 11.63 | $11.81 | 5500 |
| 2023-01-25 | 11.62 | $11.72 | 15744 |
| 2023-01-24 | 11.61 | $11.72 | 6700 |
| 2023-01-23 | 11.59 | $11.73 | 15700 |
| 2023-01-20 | 11.58 | $11.63 | 46403 |
| 2023-01-19 | 11.57 | $11.47 | 17800 |
| 2023-01-18 | 11.58 | $11.51 | 20415 |
| 2023-01-17 | 11.59 | $11.74 | 19314 |
| 2023-01-13 | 11.58 | $11.77 | 10700 |
| 2023-01-12 | 11.56 | $11.70 | 21315 |
| 2023-01-11 | 11.54 | $11.68 | 22336 |
| 2023-01-10 | 11.53 | $11.52 | 33030 |
| 2023-01-09 | 11.53 | $11.51 | 15300 |
| 2023-01-06 | 11.53 | $11.54 | 11200 |
| 2023-01-05 | 11.53 | $11.33 | 19300 |
| 2023-01-04 | 11.55 | $11.44 | 6444 |
| 2023-01-03 | 11.56 | $11.36 | 24725 |
| 2022-12-30 | 11.58 | $11.45 | 37409 |
| 2022-12-29 | 11.60 | $11.50 | 3600 |
| 2022-12-28 | 11.61 | $11.34 | 64500 |
| 2022-12-27 | 11.63 | $11.48 | 17635 |
| 2022-12-23 | 11.65 | $11.52 | 6839 |
| 2022-12-22 | 11.66 | $11.40 | 2.4M |
| 2022-12-21 | 11.69 | $11.58 | 14304 |
| 2022-12-20 | 11.70 | $11.39 | 59619 |
| 2022-12-19 | 11.74 | $11.41 | 23605 |
| 2022-12-16 | 11.77 | $11.48 | 8929 |
| 2022-12-15 | 11.80 | $11.57 | 8000 |
| 2022-12-14 | 11.83 | $11.95 | 65540 |
| 2022-12-13 | 11.81 | $11.98 | 21500 |
| 2022-12-12 | 11.80 | $11.90 | 27622 |
| 2022-12-09 | 11.79 | $11.71 | 9600 |
| 2022-12-08 | 11.79 | $11.86 | 24314 |
| 2022-12-07 | 11.79 | $11.75 | 23947 |
| 2022-12-06 | 11.79 | $11.77 | 21138 |
| 2022-12-05 | 11.79 | $11.89 | 18240 |
| 2022-12-02 | 11.78 | $12.08 | 32100 |
| 2022-12-01 | 11.75 | $12.12 | 11600 |
| 2022-11-30 | 11.71 | $12.12 | 28700 |
| 2022-11-29 | 11.67 | $11.80 | 24900 |
| 2022-11-28 | 11.65 | $11.83 | 17600 |
| 2022-11-25 | 11.64 | $11.94 | 1000 |
| 2022-11-23 | 11.60 | $11.93 | 13200 |
| 2022-11-22 | 11.57 | $11.89 | 19600 |
| 2022-11-21 | 11.54 | $11.76 | 17235 |
| 2022-11-18 | 11.51 | $11.79 | 20218 |
| 2022-11-17 | 11.48 | $11.72 | 38100 |
| 2022-11-16 | 11.46 | $11.72 | 28437 |
| 2022-11-15 | 11.43 | $11.79 | 11900 |
| 2022-11-14 | 11.39 | $11.73 | 11116 |
| 2022-11-11 | 11.36 | $11.81 | 24000 |
| 2022-11-10 | 11.31 | $11.71 | 38138 |
| 2022-11-09 | 11.27 | $11.22 | 10806 |
| 2022-11-08 | 11.27 | $11.46 | 17647 |
| 2022-11-07 | 11.25 | $11.42 | 12100 |
| 2022-11-04 | 11.23 | $11.33 | 28300 |
| 2022-11-03 | 11.22 | $11.22 | 32800 |
| 2022-11-02 | 11.22 | $11.28 | 21800 |
| 2022-11-01 | 11.22 | $11.56 | 15000 |
| 2022-10-31 | 11.18 | $11.53 | 8439 |
| 2022-10-28 | 11.15 | $11.58 | 55400 |
| 2022-10-27 | 11.10 | $11.37 | 9700 |
| 2022-10-26 | 11.07 | $11.42 | 21100 |
| 2022-10-25 | 11.04 | $11.43 | 12400 |
| 2022-10-24 | 10.99 | $11.28 | 46223 |
| 2022-10-21 | 10.96 | $11.11 | 30727 |
| 2022-10-20 | 10.95 | $10.86 | 8100 |
| 2022-10-19 | 10.96 | $10.96 | 15900 |
| 2022-10-18 | 10.96 | $11.00 | 473020 |
| 2022-10-17 | 10.95 | $10.94 | 349732 |
| 2022-10-14 | 10.96 | $10.65 | 29227 |
| 2022-10-13 | 10.99 | $10.91 | 57627 |
| 2022-10-12 | 11.00 | $10.66 | 29800 |
| 2022-10-11 | 11.03 | $10.68 | 35242 |
| 2022-10-10 | 11.07 | $10.71 | 120047 |
| 2022-10-07 | 11.11 | $10.80 | 53400 |
| 2022-10-06 | 11.14 | $11.07 | 12100 |
| 2022-10-05 | 11.14 | $11.15 | 90318 |
| 2022-10-04 | 11.14 | $11.18 | 93500 |
| 2022-10-03 | 11.14 | $10.75 | 20917 |
| 2022-09-30 | 11.18 | $10.55 | 19109 |
| 2022-09-29 | 11.25 | $10.70 | 23431 |
| 2022-09-28 | 11.30 | $10.92 | 17000 |
| 2022-09-27 | 11.35 | $10.70 | 25546 |
| 2022-09-26 | 11.41 | $10.76 | 20637 |
| 2022-09-23 | 11.48 | $10.86 | 25600 |
| 2022-09-22 | 11.55 | $11.05 | 21400 |
| 2022-09-21 | 11.60 | $11.15 | 39423 |
| 2022-09-20 | 11.65 | $11.32 | 18700 |
| 2022-09-19 | 11.68 | $11.40 | 3600 |
| 2022-09-16 | 11.71 | $11.34 | 36224 |
| 2022-09-15 | 11.75 | $11.45 | 15004 |
| 2022-09-14 | 11.78 | $11.59 | 16421 |
| 2022-09-13 | 11.80 | $11.51 | 45400 |
| 2022-09-12 | 11.83 | $11.96 | 6600 |
| 2022-09-09 | 11.82 | $11.86 | 28030 |
| 2022-09-08 | 11.82 | $11.68 | 24500 |
| 2022-09-07 | 11.83 | $11.65 | 42700 |
| 2022-09-06 | 11.85 | $11.47 | 28246 |
| 2022-09-02 | 11.89 | $11.52 | 18112 |
| 2022-09-01 | 11.93 | $11.59 | 26135 |
| 2022-08-31 | 11.96 | $11.60 | 16106 |
| 2022-08-30 | 12.00 | $11.70 | 33000 |
| 2022-08-29 | 12.03 | $11.87 | 17946 |
| 2022-08-26 | 12.05 | $11.88 | 7125 |
| 2022-08-25 | 12.07 | $12.25 | 11448 |
| 2022-08-24 | 12.05 | $12.13 | 59100 |
| 2022-08-23 | 12.04 | $12.08 | 12400 |
| 2022-08-22 | 12.03 | $12.03 | 37640 |
| 2022-08-19 | 12.03 | $12.30 | 14100 |
| 2022-08-18 | 12.01 | $12.40 | 71118 |
| 2022-08-17 | 11.97 | $12.30 | 21602 |
| 2022-08-16 | 11.93 | $12.38 | 23600 |
| 2022-08-15 | 11.88 | $12.37 | 19135 |
| 2022-08-12 | 11.83 | $12.31 | 9100 |
| 2022-08-11 | 11.78 | $12.11 | 7600 |
| 2022-08-10 | 11.75 | $12.11 | 11612 |
| 2022-08-09 | 11.71 | $11.91 | 6444 |
| 2022-08-08 | 11.69 | $11.96 | 10400 |
| 2022-08-05 | 11.66 | $11.93 | 87120 |
| 2022-08-04 | 11.63 | $11.97 | 29124 |
| 2022-08-03 | 11.59 | $12.01 | 4644 |
| 2022-08-02 | 11.55 | $11.91 | 9700 |
| 2022-08-01 | 11.51 | $11.93 | 46418 |
| 2022-07-29 | 11.47 | $11.98 | 10700 |
| 2022-07-28 | 11.41 | $11.85 | 15301 |
| 2022-07-27 | 11.37 | $11.65 | 40700 |
| 2022-07-26 | 11.34 | $11.43 | 4318 |
| 2022-07-25 | 11.33 | $11.51 | 3800 |
| 2022-07-22 | 11.31 | $11.48 | 10520 |
| 2022-07-21 | 11.29 | $11.54 | 21100 |
| 2022-07-20 | 11.26 | $11.44 | 8800 |
| 2022-07-19 | 11.25 | $11.39 | 10209 |
| 2022-07-18 | 11.23 | $11.17 | 5300 |
| 2022-07-15 | 11.24 | $11.22 | 9300 |
| 2022-07-14 | 11.24 | $11.04 | 8215 |
| 2022-07-13 | 11.26 | $11.04 | 45400 |
| 2022-07-12 | 11.28 | $11.12 | 19900 |
| 2022-07-11 | 11.30 | $11.24 | 19500 |
| 2022-07-08 | 11.31 | $11.30 | 35400 |
| 2022-07-07 | 11.31 | $11.30 | 15707 |
| 2022-07-06 | 11.31 | $11.14 | 9739 |
| 2022-07-05 | 11.33 | $11.16 | 23300 |
| 2022-07-01 | 11.34 | $11.18 | 24530 |
| 2022-06-30 | 11.36 | $11.09 | 21900 |
| 2022-06-29 | 11.39 | $11.14 | 78923 |
| 2022-06-28 | 11.42 | $11.14 | 167116 |
| 2022-06-27 | 11.44 | $11.35 | 42300 |
| 2022-06-24 | 11.45 | $11.32 | 26400 |
| 2022-06-23 | 11.47 | $11.04 | 18400 |
| 2022-06-22 | 11.51 | $11.00 | 44700 |
| 2022-06-21 | 11.57 | $11.05 | 78803 |
| 2022-06-17 | 11.62 | $10.79 | 64325 |
| 2022-06-16 | 11.71 | $10.83 | 83600 |
| 2022-06-15 | 11.80 | $11.20 | 40300 |
| 2022-06-14 | 11.86 | $11.00 | 40201 |
| 2022-06-13 | 11.96 | $11.13 | 45107 |
| 2022-06-10 | 12.04 | $11.58 | 13600 |
| 2022-06-09 | 12.09 | $11.93 | 40728 |
| 2022-06-08 | 12.11 | $12.16 | 67326 |
| 2022-06-07 | 12.10 | $12.35 | 17500 |
| 2022-06-06 | 12.08 | $12.25 | 13300 |
| 2022-06-03 | 12.06 | $12.21 | 39100 |
| 2022-06-02 | 12.04 | $12.34 | 39500 |
| 2022-06-01 | 12.01 | $12.15 | 14735 |
| 2022-05-31 | 12.00 | $12.25 | 15738 |
| 2022-05-27 | 11.97 | $12.27 | 20900 |
| 2022-05-26 | 11.94 | $12.00 | 60249 |
| 2022-05-25 | 11.93 | $11.71 | 26200 |
| 2022-05-24 | 11.96 | $11.56 | 66421 |
| 2022-05-23 | 12.00 | $11.69 | 23700 |
| 2022-05-20 | 12.03 | $11.43 | 34408 |
| 2022-05-19 | 12.09 | $11.52 | 30144 |
| 2022-05-18 | 12.15 | $11.67 | 15500 |
| 2022-05-17 | 12.20 | $12.03 | 16100 |
| 2022-05-16 | 12.22 | $11.79 | 9400 |
| 2022-05-13 | 12.27 | $11.87 | 23828 |
| 2022-05-12 | 12.31 | $11.54 | 34411 |
| 2022-05-11 | 12.39 | $11.56 | 29000 |
| 2022-05-10 | 12.48 | $11.74 | 67300 |
| 2022-05-09 | 12.55 | $11.72 | 35500 |
| 2022-05-06 | 12.64 | $12.20 | 15640 |
| 2022-05-05 | 12.69 | $12.24 | 30009 |
| 2022-05-04 | 12.74 | $12.71 | 10200 |
| 2022-05-03 | 12.74 | $12.35 | 44339 |
| 2022-05-02 | 12.78 | $12.27 | 13640 |
| 2022-04-29 | 12.83 | $12.17 | 23800 |
| 2022-04-28 | 12.90 | $12.62 | 19000 |
| 2022-04-27 | 12.93 | $12.38 | 19100 |
| 2022-04-26 | 12.99 | $12.31 | 27803 |
| 2022-04-25 | 13.06 | $12.69 | 17701 |
| 2022-04-22 | 13.10 | $12.62 | 21025 |
| 2022-04-21 | 13.15 | $13.00 | 18724 |
| 2022-04-20 | 13.17 | $13.33 | 234900 |
| 2022-04-19 | 13.15 | $13.27 | 38800 |
| 2022-04-18 | 13.14 | $13.01 | 10700 |
| 2022-04-14 | 13.15 | $13.01 | 8646 |
| 2022-04-13 | 13.17 | $13.06 | 15300 |
| 2022-04-12 | 13.18 | $12.98 | 40800 |
| 2022-04-11 | 13.20 | $13.03 | 10501 |
| 2022-04-08 | 13.22 | $13.23 | 21444 |
| 2022-04-07 | 13.22 | $13.17 | 7200 |
| 2022-04-06 | 13.22 | $13.19 | 11634 |
| 2022-04-05 | 13.22 | $13.26 | 24500 |
| 2022-04-04 | 13.22 | $13.45 | 21234 |
| 2022-04-01 | 13.20 | $13.37 | 37107 |
| 2022-03-31 | 13.18 | $13.44 | 13746 |
| 2022-03-30 | 13.15 | $13.59 | 8500 |
| 2022-03-29 | 13.10 | $13.65 | 3700 |
| 2022-03-28 | 13.04 | $13.52 | 18636 |
| 2022-03-25 | 12.99 | $13.43 | 2600 |
| 2022-03-24 | 12.95 | $13.35 | 2900 |
| 2022-03-23 | 12.91 | $13.24 | 9400 |
| 2022-03-22 | 12.87 | $13.33 | 13732 |
| 2022-03-21 | 12.82 | $13.20 | 37442 |
| 2022-03-18 | 12.78 | $13.17 | 9300 |
| 2022-03-17 | 12.74 | $12.99 | 5600 |
| 2022-03-16 | 12.72 | $12.83 | 4700 |
| 2022-03-15 | 12.71 | $12.54 | 37700 |
| 2022-03-14 | 12.72 | $12.36 | 6000 |
| 2022-03-11 | 12.76 | $12.50 | 128248 |
| 2022-03-10 | 12.79 | $12.56 | 10800 |
| 2022-03-09 | 12.81 | $12.53 | 15300 |
| 2022-03-08 | 12.84 | $12.29 | 36431 |
| 2022-03-07 | 12.90 | $12.43 | 14306 |
| 2022-03-04 | 12.95 | $12.73 | 18500 |
| 2022-03-03 | 12.97 | $12.86 | 14200 |
| 2022-03-02 | 12.99 | $12.88 | 14000 |
| 2022-03-01 | 13.00 | $12.71 | 15200 |
| 2022-02-28 | 13.03 | $12.89 | 79329 |
| 2022-02-25 | 13.04 | $12.81 | 31323 |
| 2022-02-24 | 13.06 | $12.68 | 745200 |
| 2022-02-23 | 13.11 | $12.56 | 19327 |
| 2022-02-22 | 13.16 | $12.76 | 16710 |
| 2022-02-18 | 13.21 | $12.90 | 8349 |
| 2022-02-17 | 13.24 | $13.08 | 218200 |
| 2022-02-16 | 13.25 | $13.25 | 6006 |
| 2022-02-15 | 13.25 | $13.14 | 12749 |
| 2022-02-14 | 13.27 | $13.03 | 96000 |
| 2022-02-11 | 13.29 | $13.15 | 22900 |
| 2022-02-10 | 13.31 | $13.37 | 37236 |
| 2022-02-09 | 13.30 | $13.50 | 16122 |
| 2022-02-08 | 13.28 | $13.32 | 17825 |
| 2022-02-07 | 13.27 | $13.20 | 19531 |
| 2022-02-04 | 13.28 | $13.20 | 12918 |
| 2022-02-03 | 13.29 | $13.16 | 3400 |
| 2022-02-02 | 13.30 | $13.38 | 4613 |
| 2022-02-01 | 13.30 | $13.21 | 17800 |
| 2022-01-31 | 13.31 | $13.09 | 30200 |
| 2022-01-28 | 13.33 | $12.86 | 54900 |
| 2022-01-27 | 13.38 | $12.71 | 50600 |
| 2022-01-26 | 13.45 | $12.73 | 11542 |
| 2022-01-25 | 13.52 | $12.75 | 14445 |
| 2022-01-24 | 13.60 | $12.94 | 15422 |
| 2022-01-21 | 13.67 | $12.86 | 257933 |
| 2022-01-20 | 13.76 | $13.16 | 66000 |
| 2022-01-19 | 13.82 | $13.30 | 39000 |
| 2022-01-18 | 13.88 | $13.44 | 11207 |
| 2022-01-14 | 13.92 | $13.73 | 1849 |
| 2022-01-13 | 13.94 | $13.67 | 7900 |
| 2022-01-12 | 13.97 | $13.91 | 44900 |
| 2022-01-11 | 13.98 | $13.86 | 20700 |
| 2022-01-10 | 13.99 | $13.73 | 4100 |
| 2022-01-07 | 14.02 | $13.76 | 7600 |
| 2022-01-06 | 14.05 | $13.82 | 6300 |
| 2022-01-05 | 14.07 | $13.81 | 11700 |
| 2022-01-04 | 14.10 | $14.08 | 73112 |
| 2022-01-03 | 14.10 | $14.08 | 6738 |
| 2021-12-31 | 14.10 | $13.98 | 38300 |
| 2021-12-30 | 14.11 | $14.02 | 4500 |
| 2021-12-29 | 14.12 | $14.08 | 17902 |
| 2021-12-28 | 14.13 | $14.03 | 3500 |
| 2021-12-27 | 14.14 | $14.06 | 8700 |
| 2021-12-23 | 14.15 | $13.89 | 10209 |
| 2021-12-22 | 14.18 | $13.78 | 48122 |
| 2021-12-21 | 14.22 | $13.63 | 63000 |
| 2021-12-20 | 14.28 | $13.37 | 8411 |
| 2021-12-17 | 14.37 | $13.59 | 32924 |
| 2021-12-16 | 14.46 | $13.68 | 10100 |
| 2021-12-15 | 14.54 | $13.83 | 56700 |
| 2021-12-14 | 14.61 | $14.51 | 34927 |
| 2021-12-13 | 14.62 | $14.64 | 3402 |
| 2021-12-10 | 14.62 | $14.79 | 34533 |
| 2021-12-09 | 14.61 | $14.68 | 7121 |
| 2021-12-08 | 14.60 | $14.79 | 9522 |
| 2021-12-07 | 14.58 | $14.74 | 8902 |
| 2021-12-06 | 14.56 | $14.45 | 2547 |
| 2021-12-03 | 14.57 | $14.26 | 7540 |
| 2021-12-02 | 14.61 | $14.39 | 9136 |
| 2021-12-01 | 14.63 | $14.23 | 5948 |
| 2021-11-30 | 14.67 | $14.39 | 5949 |
| 2021-11-29 | 14.70 | $14.70 | 26700 |
| 2021-11-26 | 14.70 | $14.51 | 17525 |
| 2021-11-24 | 14.72 | $14.86 | 7313 |
| 2021-11-23 | 14.70 | $14.82 | 6219 |
| 2021-11-22 | 14.69 | $14.82 | 4025 |
| 2021-11-19 | 14.68 | $14.85 | 4300 |
| 2021-11-18 | 14.66 | $14.89 | 3338 |
| 2021-11-17 | 14.64 | $14.83 | 6200 |
| 2021-11-16 | 14.62 | $14.81 | 16611 |
| 2021-11-15 | 14.60 | $14.80 | 13146 |
| 2021-11-12 | 14.57 | $14.84 | 19300 |
| 2021-11-11 | 14.55 | $14.70 | 5800 |
| 2021-11-10 | 14.53 | $14.72 | 16543 |
| 2021-11-09 | 14.51 | $14.81 | 21500 |
| 2021-11-08 | 14.48 | $14.86 | 5000 |
| 2021-11-05 | 14.44 | $14.85 | 6134 |
| 2021-11-04 | 14.39 | $14.82 | 15905 |
| 2021-11-03 | 14.35 | $14.76 | 13235 |
| 2021-11-02 | 14.31 | $14.65 | 3146 |
| 2021-11-01 | 14.27 | $14.62 | 4921 |
| 2021-10-29 | 14.23 | $14.57 | 2400 |
| 2021-10-28 | 14.20 | $14.54 | 39300 |
| 2021-10-27 | 14.16 | $14.39 | 2133 |
| 2021-10-26 | 14.14 | $14.46 | 7500 |
| 2021-10-25 | 14.10 | $14.47 | 11333 |
| 2021-10-22 | 14.06 | $14.39 | 9000 |
| 2021-10-21 | 14.03 | $14.42 | 3400 |
| 2021-10-20 | 13.99 | $14.32 | 31739 |
| 2021-10-19 | 13.95 | $14.27 | 11100 |
| 2021-10-18 | 13.92 | $14.20 | 20600 |
| 2021-10-15 | 13.89 | $14.12 | 11800 |
| 2021-10-14 | 13.87 | $13.98 | 25600 |
| 2021-10-13 | 13.85 | $13.79 | 12104 |
| 2021-10-12 | 13.86 | $13.73 | 17800 |
| 2021-10-11 | 13.87 | $13.76 | 3500 |
| 2021-10-08 | 13.89 | $13.86 | 16500 |
| 2021-10-07 | 13.89 | $13.93 | 2836 |
| 2021-10-06 | 13.89 | $13.80 | 31127 |
| 2021-10-05 | 13.89 | $13.72 | 30600 |
| 2021-10-04 | 13.91 | $13.56 | 26806 |
| 2021-10-01 | 13.95 | $13.74 | 41500 |
| 2021-09-30 | 13.97 | $13.61 | 27500 |
| 2021-09-29 | 14.01 | $13.80 | 14531 |
| 2021-09-28 | 14.03 | $13.79 | 10800 |
| 2021-09-27 | 14.06 | $14.09 | 9200 |
| 2021-09-24 | 14.05 | $14.08 | 25534 |
| 2021-09-23 | 14.05 | $14.08 | 14100 |
| 2021-09-22 | 14.05 | $13.87 | 20100 |
| 2021-09-21 | 14.07 | $13.74 | 13000 |
| 2021-09-20 | 14.10 | $13.76 | 16500 |
| 2021-09-17 | 14.14 | $14.02 | 11630 |
| 2021-09-16 | 14.15 | $14.14 | 17000 |
| 2021-09-15 | 14.15 | $14.16 | 11035 |
| 2021-09-14 | 14.15 | $14.05 | 26749 |
| 2021-09-13 | 14.16 | $14.12 | 20200 |
| 2021-09-10 | 14.16 | $14.07 | 9400 |
| 2021-09-09 | 14.17 | $14.18 | 1500 |
| 2021-09-08 | 14.17 | $14.24 | 3200 |
| 2021-09-07 | 14.16 | $14.27 | 6100 |
| 2021-09-03 | 14.15 | $14.31 | 15800 |
| 2021-09-02 | 14.14 | $14.33 | 7600 |
| 2021-09-01 | 14.12 | $14.28 | 1422 |
| 2021-08-31 | 14.10 | $14.31 | 2632 |
| 2021-08-30 | 14.08 | $14.30 | 12641 |
| 2021-08-27 | 14.05 | $14.26 | 9336 |
| 2021-08-26 | 14.03 | $14.15 | 7828 |
| 2021-08-25 | 14.02 | $14.23 | 6516 |
| 2021-08-24 | 14.00 | $14.17 | 24300 |
| 2021-08-23 | 13.98 | $14.12 | 23204 |
| 2021-08-20 | 13.97 | $14.02 | 16609 |
| 2021-08-19 | 13.96 | $13.89 | 64200 |
| 2021-08-18 | 13.97 | $13.93 | 362000 |
| 2021-08-17 | 13.97 | $14.04 | 25800 |
| 2021-08-16 | 13.96 | $14.13 | 5000 |
| 2021-08-13 | 13.95 | $14.12 | 52600 |
| 2021-08-12 | 13.93 | $14.12 | 3900 |
| 2021-08-11 | 13.91 | $14.08 | 69542 |
| 2021-08-10 | 13.89 | $14.05 | 13400 |
| 2021-08-09 | 13.87 | $14.02 | 28003 |
| 2021-08-06 | 13.86 | $14.04 | 1505 |
| 2021-08-05 | 13.84 | $13.98 | 24306 |
| 2021-08-04 | 13.82 | $13.92 | 8428 |
| 2021-08-03 | 13.81 | $13.99 | 3800 |
| 2021-08-02 | 13.80 | $13.86 | 13106 |
| 2021-07-30 | 13.79 | $13.88 | 7000 |
| 2021-07-29 | 13.78 | $13.97 | 12500 |
| 2021-07-28 | 13.76 | $13.91 | 11342 |
| 2021-07-27 | 13.74 | $13.89 | 5900 |
| 2021-07-26 | 13.73 | $13.98 | 2910 |
| 2021-07-23 | 13.70 | $13.96 | 7800 |
| 2021-07-22 | 13.67 | $13.83 | 6438 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.05
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.83
Average
15.10
Maximum
20.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.05 | $19.68 | 43 |
| 2026-07-17 | 20.11 | $19.64 | 24200 |
| 2026-07-16 | 20.17 | $19.80 | 34900 |
| 2026-07-15 | 20.21 | $20.05 | 33620 |
| 2026-07-14 | 20.24 | $20.17 | 18400 |
| 2026-07-13 | 20.25 | $19.96 | 35659 |
| 2026-07-10 | 20.29 | $20.29 | 33600 |
| 2026-07-09 | 20.29 | $20.30 | 42014 |
| 2026-07-08 | 20.28 | $19.95 | 34700 |
| 2026-07-07 | 20.31 | $19.99 | 26200 |
| 2026-07-06 | 20.33 | $20.38 | 37934 |
| 2026-07-02 | 20.32 | $20.00 | 30945 |
| 2026-07-01 | 20.34 | $20.35 | 38100 |
| 2026-06-30 | 20.33 | $20.75 | 19622 |
| 2026-06-29 | 20.29 | $20.49 | 4512 |
| 2026-06-26 | 20.26 | $20.10 | 22500 |
| 2026-06-25 | 20.27 | $20.36 | 39833 |
| 2026-06-24 | 20.26 | $20.15 | 40112 |
| 2026-06-23 | 20.27 | $20.12 | 4.1M |
| 2026-06-22 | 20.27 | $20.80 | 21200 |
| 2026-06-18 | 20.21 | $20.77 | 13400 |
| 2026-06-17 | 20.15 | $20.24 | 25331 |
| 2026-06-16 | 20.13 | $20.40 | 16316 |
| 2026-06-15 | 20.09 | $20.81 | 22400 |
| 2026-06-12 | 20.00 | $20.28 | 16319 |
| 2026-06-11 | 19.96 | $20.07 | 21600 |
| 2026-06-10 | 19.94 | $19.39 | 16900 |
| 2026-06-09 | 19.99 | $19.72 | 26230 |
| 2026-06-08 | 20.01 | $19.85 | 24239 |
| 2026-06-05 | 20.01 | $19.47 | 36906 |
| 2026-06-04 | 20.05 | $20.43 | 27612 |
| 2026-06-03 | 19.99 | $20.51 | 5200 |
| 2026-06-02 | 19.92 | $20.52 | 30400 |
| 2026-06-01 | 19.85 | $20.25 | 14315 |
| 2026-05-29 | 19.79 | $20.24 | 31600 |
| 2026-05-28 | 19.73 | $20.28 | 26006 |
| 2026-05-27 | 19.65 | $20.11 | 20944 |
| 2026-05-26 | 19.59 | $20.15 | 8300 |
| 2026-05-22 | 19.51 | $19.78 | 24000 |
| 2026-05-21 | 19.47 | $19.66 | 27100 |
| 2026-05-20 | 19.44 | $19.58 | 52104 |
| 2026-05-19 | 19.41 | $19.17 | 7000 |
| 2026-05-18 | 19.41 | $19.32 | 10949 |
| 2026-05-15 | 19.40 | $19.39 | 9425 |
| 2026-05-14 | 19.38 | $19.86 | 28043 |
| 2026-05-13 | 19.30 | $19.78 | 16215 |
| 2026-05-12 | 19.23 | $19.62 | 30600 |
| 2026-05-11 | 19.17 | $19.85 | 37600 |
| 2026-05-08 | 19.07 | $19.71 | 35300 |
| 2026-05-07 | 18.98 | $19.41 | 12100 |
| 2026-05-06 | 18.91 | $19.68 | 44728 |
| 2026-05-05 | 18.81 | $19.18 | 16905 |
| 2026-05-04 | 18.74 | $19.00 | 25205 |
| 2026-05-01 | 18.68 | $19.12 | 37245 |
| 2026-04-30 | 18.60 | $19.03 | 41403 |
| 2026-04-29 | 18.52 | $18.70 | 17042 |
| 2026-04-28 | 18.46 | $18.70 | 24302 |
| 2026-04-27 | 18.39 | $18.95 | 20100 |
| 2026-04-24 | 18.28 | $19.04 | 8100 |
| 2026-04-23 | 18.16 | $18.77 | 31100 |
| 2026-04-22 | 18.05 | $18.76 | 11000 |
| 2026-04-21 | 17.93 | $18.56 | 44203 |
| 2026-04-20 | 17.82 | $18.74 | 32948 |
| 2026-04-17 | 17.69 | $18.75 | 34400 |
| 2026-04-16 | 17.55 | $18.46 | 51742 |
| 2026-04-15 | 17.43 | $18.33 | 18222 |
| 2026-04-14 | 17.31 | $18.26 | 12228 |
| 2026-04-13 | 17.20 | $18.02 | 26639 |
| 2026-04-10 | 17.10 | $17.83 | 9100 |
| 2026-04-09 | 17.02 | $17.78 | 21843 |
| 2026-04-08 | 16.95 | $17.67 | 30300 |
| 2026-04-07 | 16.88 | $17.12 | 15600 |
| 2026-04-06 | 16.86 | $17.07 | 24542 |
| 2026-04-02 | 16.85 | $17.02 | 14900 |
| 2026-04-01 | 16.85 | $17.03 | 17643 |
| 2026-03-31 | 16.85 | $16.73 | 11434 |
| 2026-03-30 | 16.88 | $16.16 | 10134 |
| 2026-03-27 | 16.98 | $16.35 | 16106 |
| 2026-03-26 | 17.06 | $16.59 | 20400 |
| 2026-03-25 | 17.13 | $17.09 | 1800 |
| 2026-03-24 | 17.15 | $16.90 | 18548 |
| 2026-03-23 | 17.20 | $16.94 | 40332 |
| 2026-03-20 | 17.24 | $16.73 | 25313 |
| 2026-03-19 | 17.31 | $17.04 | 30258 |
| 2026-03-18 | 17.35 | $17.07 | 28900 |
| 2026-03-17 | 17.39 | $17.23 | 36444 |
| 2026-03-16 | 17.42 | $17.17 | 41547 |
| 2026-03-13 | 17.46 | $16.94 | 25049 |
| 2026-03-12 | 17.52 | $17.03 | 11100 |
| 2026-03-11 | 17.57 | $17.41 | 46836 |
| 2026-03-10 | 17.59 | $17.39 | 31333 |
| 2026-03-09 | 17.61 | $17.42 | 22745 |
| 2026-03-06 | 17.63 | $17.20 | 135339 |
| 2026-03-05 | 17.67 | $17.51 | 29924 |
| 2026-03-04 | 17.68 | $17.73 | 18000 |
| 2026-03-03 | 17.67 | $17.45 | 20700 |
| 2026-03-02 | 17.69 | $17.87 | 21400 |
| 2026-02-27 | 17.66 | $17.79 | 22800 |
| 2026-02-26 | 17.65 | $17.82 | 22645 |
| 2026-02-25 | 17.62 | $17.92 | 139601 |
| 2026-02-24 | 17.59 | $17.82 | 101300 |
| 2026-02-23 | 17.57 | $17.55 | 10600 |
| 2026-02-20 | 17.57 | $17.74 | 38331 |
| 2026-02-19 | 17.56 | $17.61 | 16940 |
| 2026-02-18 | 17.56 | $17.60 | 18627 |
| 2026-02-17 | 17.55 | $17.54 | 26300 |
| 2026-02-13 | 17.56 | $17.54 | 21700 |
| 2026-02-12 | 17.56 | $17.38 | 12444 |
| 2026-02-11 | 17.58 | $17.74 | 32400 |
| 2026-02-10 | 17.57 | $17.67 | 12400 |
| 2026-02-09 | 17.56 | $17.70 | 13400 |
| 2026-02-06 | 17.54 | $17.55 | 26411 |
| 2026-02-05 | 17.54 | $17.03 | 20832 |
| 2026-02-04 | 17.59 | $17.23 | 27800 |
| 2026-02-03 | 17.63 | $17.56 | 43812 |
| 2026-02-02 | 17.63 | $17.66 | 24100 |
| 2026-01-30 | 17.62 | $17.56 | 10200 |
| 2026-01-29 | 17.62 | $17.86 | 26300 |
| 2026-01-28 | 17.58 | $17.80 | 22600 |
| 2026-01-27 | 17.55 | $17.76 | 21004 |
| 2026-01-26 | 17.51 | $17.62 | 26800 |
| 2026-01-23 | 17.49 | $17.61 | 44800 |
| 2026-01-22 | 17.47 | $17.65 | 37920 |
| 2026-01-21 | 17.44 | $17.57 | 503000 |
| 2026-01-20 | 17.42 | $17.35 | 99400 |
| 2026-01-16 | 17.42 | $17.59 | 40900 |
| 2026-01-15 | 17.39 | $17.64 | 60828 |
| 2026-01-14 | 17.35 | $17.58 | 18846 |
| 2026-01-13 | 17.31 | $17.61 | 23700 |
| 2026-01-12 | 17.27 | $17.58 | 23311 |
| 2026-01-09 | 17.24 | $17.46 | 16800 |
| 2026-01-08 | 17.25 | $17.33 | 30300 |
| 2026-01-07 | 17.28 | $17.38 | 40039 |
| 2026-01-06 | 17.33 | $17.52 | 56300 |
| 2026-01-05 | 17.38 | $17.34 | 21800 |
| 2026-01-02 | 17.46 | $17.17 | 13000 |
| 2025-12-31 | 17.58 | $16.95 | 21300 |
| 2025-12-30 | 17.73 | $17.07 | 56227 |
| 2025-12-29 | 17.89 | $17.17 | 48500 |
| 2025-12-26 | 18.05 | $17.25 | 12508 |
| 2025-12-24 | 18.23 | $17.26 | 12200 |
| 2025-12-23 | 18.41 | $17.19 | 17000 |
| 2025-12-22 | 18.62 | $17.13 | 39346 |
| 2025-12-19 | 18.85 | $17.06 | 33724 |
| 2025-12-18 | 19.09 | $16.86 | 31900 |
| 2025-12-17 | 19.36 | $16.68 | 89400 |
| 2025-12-16 | 19.67 | $16.92 | 180300 |
| 2025-12-15 | 19.97 | $16.95 | 154047 |
| 2025-12-12 | 20.28 | $16.91 | 42510 |
| 2025-12-11 | 20.61 | $21.10 | 29407 |
| 2025-12-10 | 20.55 | $21.04 | 23013 |
| 2025-12-09 | 20.48 | $20.87 | 13300 |
| 2025-12-08 | 20.43 | $20.87 | 16630 |
| 2025-12-05 | 20.38 | $20.85 | 15400 |
| 2025-12-04 | 20.33 | $20.82 | 14036 |
| 2025-12-03 | 20.28 | $20.77 | 18145 |
| 2025-12-02 | 20.24 | $20.58 | 15300 |
| 2025-12-01 | 20.21 | $20.46 | 9941 |
| 2025-11-28 | 20.20 | $20.61 | 5600 |
| 2025-11-26 | 20.18 | $20.47 | 19612 |
| 2025-11-25 | 20.17 | $20.26 | 10336 |
| 2025-11-24 | 20.19 | $20.04 | 21909 |
| 2025-11-21 | 20.23 | $19.61 | 29638 |
| 2025-11-20 | 20.32 | $19.40 | 21600 |
| 2025-11-19 | 20.44 | $19.88 | 23500 |
| 2025-11-18 | 20.51 | $19.85 | 9600 |
| 2025-11-17 | 20.59 | $19.93 | 17500 |
| 2025-11-14 | 20.67 | $20.23 | 13200 |
| 2025-11-13 | 20.72 | $20.29 | 9519 |
| 2025-11-12 | 20.77 | $20.77 | 23100 |
| 2025-11-11 | 20.77 | $20.75 | 24500 |
| 2025-11-10 | 20.77 | $20.76 | 54743 |
| 2025-11-07 | 20.76 | $20.37 | 17433 |
| 2025-11-06 | 20.80 | $20.39 | 26300 |
| 2025-11-05 | 20.83 | $20.73 | 38000 |
| 2025-11-04 | 20.83 | $20.57 | 29800 |
| 2025-11-03 | 20.85 | $21.02 | 44100 |
| 2025-10-31 | 20.82 | $21.04 | 52116 |
| 2025-10-30 | 20.79 | $20.87 | 38200 |
| 2025-10-29 | 20.77 | $21.10 | 35700 |
| 2025-10-28 | 20.73 | $21.14 | 68600 |
| 2025-10-27 | 20.68 | $21.20 | 19400 |
| 2025-10-24 | 20.62 | $20.93 | 14900 |
| 2025-10-23 | 20.59 | $20.75 | 20200 |
| 2025-10-22 | 20.57 | $20.54 | 62500 |
| 2025-10-21 | 20.58 | $20.74 | 26600 |
| 2025-10-20 | 20.56 | $20.75 | 10100 |
| 2025-10-17 | 20.54 | $20.48 | 30600 |
| 2025-10-16 | 20.54 | $20.44 | 18044 |
| 2025-10-15 | 20.55 | $20.60 | 7003 |
| 2025-10-14 | 20.55 | $20.43 | 10800 |
| 2025-10-13 | 20.56 | $20.50 | 18303 |
| 2025-10-10 | 20.56 | $20.06 | 23300 |
| 2025-10-09 | 20.61 | $20.73 | 11907 |
| 2025-10-08 | 20.59 | $20.85 | 12925 |
| 2025-10-07 | 20.56 | $20.62 | 22400 |
| 2025-10-06 | 20.54 | $20.80 | 17400 |
| 2025-10-03 | 20.51 | $20.59 | 14800 |
| 2025-10-02 | 20.49 | $20.66 | 34739 |
| 2025-10-01 | 20.46 | $20.58 | 7705 |
| 2025-09-30 | 20.43 | $20.58 | 9719 |
| 2025-09-29 | 20.41 | $20.56 | 6200 |
| 2025-09-26 | 20.37 | $20.45 | 18138 |
| 2025-09-25 | 20.35 | $20.29 | 30231 |
| 2025-09-24 | 20.34 | $20.43 | 18200 |
| 2025-09-23 | 20.31 | $20.50 | 16300 |
| 2025-09-22 | 20.27 | $20.62 | 11200 |
| 2025-09-19 | 20.22 | $20.68 | 26100 |
| 2025-09-18 | 20.15 | $20.54 | 29834 |
| 2025-09-17 | 20.09 | $20.45 | 18200 |
| 2025-09-16 | 20.04 | $20.42 | 22339 |
| 2025-09-15 | 19.98 | $20.45 | 60530 |
| 2025-09-12 | 19.92 | $20.29 | 104440 |
| 2025-09-11 | 19.87 | $20.26 | 50200 |
| 2025-09-10 | 19.82 | $20.01 | 23900 |
| 2025-09-09 | 19.80 | $20.11 | 38400 |
| 2025-09-08 | 19.76 | $20.04 | 19300 |
| 2025-09-05 | 19.72 | $19.95 | 42900 |
| 2025-09-04 | 19.69 | $19.94 | 21826 |
| 2025-09-03 | 19.66 | $19.76 | 13717 |
| 2025-09-02 | 19.64 | $19.68 | 8539 |
| 2025-08-29 | 19.63 | $19.67 | 17300 |
| 2025-08-28 | 19.61 | $19.86 | 9320 |
| 2025-08-27 | 19.58 | $19.79 | 44222 |
| 2025-08-26 | 19.55 | $19.69 | 55219 |
| 2025-08-25 | 19.53 | $19.60 | 28307 |
| 2025-08-22 | 19.51 | $19.69 | 20512 |
| 2025-08-21 | 19.49 | $19.38 | 30600 |
| 2025-08-20 | 19.49 | $19.48 | 35300 |
| 2025-08-19 | 19.49 | $19.49 | 26119 |
| 2025-08-18 | 19.49 | $19.67 | 14400 |
| 2025-08-15 | 19.46 | $19.68 | 8100 |
| 2025-08-14 | 19.44 | $19.70 | 3703 |
| 2025-08-13 | 19.41 | $19.78 | 6800 |
| 2025-08-12 | 19.37 | $19.69 | 8617 |
| 2025-08-11 | 19.33 | $19.39 | 16800 |
| 2025-08-08 | 19.32 | $19.41 | 9900 |
| 2025-08-07 | 19.31 | $19.30 | 9800 |
| 2025-08-06 | 19.31 | $19.39 | 6923 |
| 2025-08-05 | 19.30 | $19.17 | 17406 |
| 2025-08-04 | 19.31 | $19.28 | 14000 |
| 2025-08-01 | 19.31 | $18.96 | 16600 |
| 2025-07-31 | 19.34 | $19.34 | 6309 |
| 2025-07-30 | 19.33 | $19.32 | 37213 |
| 2025-07-29 | 19.33 | $19.35 | 17843 |
| 2025-07-28 | 19.31 | $19.48 | 16516 |
| 2025-07-25 | 19.29 | $19.49 | 21000 |
| 2025-07-24 | 19.26 | $19.50 | 12816 |
| 2025-07-23 | 19.22 | $19.50 | 22100 |
| 2025-07-22 | 19.18 | $19.40 | 14300 |
| 2025-07-21 | 19.15 | $19.40 | 18717 |
| 2025-07-18 | 19.11 | $19.32 | 37720 |
| 2025-07-17 | 19.07 | $19.29 | 92714 |
| 2025-07-16 | 19.03 | $19.15 | 18123 |
| 2025-07-15 | 19.00 | $19.06 | 18900 |
| 2025-07-14 | 18.97 | $19.21 | 28100 |
| 2025-07-11 | 18.92 | $19.03 | 13900 |
| 2025-07-10 | 18.89 | $19.15 | 15000 |
| 2025-07-09 | 18.84 | $19.15 | 22042 |
| 2025-07-08 | 18.79 | $19.05 | 11800 |
| 2025-07-07 | 18.75 | $19.12 | 29600 |
| 2025-07-03 | 18.69 | $19.24 | 22512 |
| 2025-07-02 | 18.61 | $19.05 | 7100 |
| 2025-07-01 | 18.55 | $18.96 | 15534 |
| 2025-06-30 | 18.49 | $18.95 | 39037 |
| 2025-06-27 | 18.43 | $18.91 | 6900 |
| 2025-06-26 | 18.37 | $18.82 | 15486 |
| 2025-06-25 | 18.31 | $18.64 | 22301 |
| 2025-06-24 | 18.26 | $18.80 | 21638 |
| 2025-06-23 | 18.20 | $18.46 | 15213 |
| 2025-06-20 | 18.16 | $18.23 | 21526 |
| 2025-06-18 | 18.15 | $18.24 | 18900 |
| 2025-06-17 | 18.13 | $18.16 | 17100 |
| 2025-06-16 | 18.12 | $18.33 | 21713 |
| 2025-06-13 | 18.09 | $18.02 | 8333 |
| 2025-06-12 | 18.09 | $18.23 | 13120 |
| 2025-06-11 | 18.06 | $18.30 | 15022 |
| 2025-06-10 | 18.03 | $18.35 | 9800 |
| 2025-06-09 | 17.99 | $18.25 | 20335 |
| 2025-06-06 | 17.96 | $18.26 | 18233 |
| 2025-06-05 | 17.92 | $17.96 | 19010 |
| 2025-06-04 | 17.90 | $18.05 | 13216 |
| 2025-06-03 | 17.87 | $18.08 | 12000 |
| 2025-06-02 | 17.83 | $17.99 | 15129 |
| 2025-05-30 | 17.80 | $17.94 | 7000 |
| 2025-05-29 | 17.76 | $17.84 | 30913 |
| 2025-05-28 | 17.73 | $17.88 | 13600 |
| 2025-05-27 | 17.69 | $18.01 | 9000 |
| 2025-05-23 | 17.63 | $17.66 | 16005 |
| 2025-05-22 | 17.60 | $17.75 | 13500 |
| 2025-05-21 | 17.55 | $17.75 | 16734 |
| 2025-05-20 | 17.49 | $18.02 | 15728 |
| 2025-05-19 | 17.40 | $18.10 | 31832 |
| 2025-05-16 | 17.29 | $18.08 | 21828 |
| 2025-05-15 | 17.17 | $17.90 | 36200 |
| 2025-05-14 | 17.05 | $17.86 | 24500 |
| 2025-05-13 | 16.93 | $17.83 | 27930 |
| 2025-05-12 | 16.81 | $17.60 | 13400 |
| 2025-05-09 | 16.69 | $17.10 | 8500 |
| 2025-05-08 | 16.62 | $17.14 | 41700 |
| 2025-05-07 | 16.54 | $16.99 | 17815 |
| 2025-05-06 | 16.46 | $16.92 | 18700 |
| 2025-05-05 | 16.38 | $17.03 | 17300 |
| 2025-05-02 | 16.27 | $17.09 | 20211 |
| 2025-05-01 | 16.16 | $16.79 | 7709 |
| 2025-04-30 | 16.08 | $16.71 | 6419 |
| 2025-04-29 | 16.00 | $16.71 | 14400 |
| 2025-04-28 | 15.92 | $16.58 | 12100 |
| 2025-04-25 | 15.86 | $16.52 | 12101 |
| 2025-04-24 | 15.80 | $16.39 | 20700 |
| 2025-04-23 | 15.75 | $16.08 | 37700 |
| 2025-04-22 | 15.74 | $15.77 | 14811 |
| 2025-04-21 | 15.77 | $15.34 | 26300 |
| 2025-04-17 | 15.84 | $15.71 | 11400 |
| 2025-04-16 | 15.89 | $15.61 | 21000 |
| 2025-04-15 | 15.94 | $15.94 | 39500 |
| 2025-04-14 | 15.97 | $15.84 | 17018 |
| 2025-04-11 | 16.01 | $15.77 | 56314 |
| 2025-04-10 | 16.06 | $15.62 | 42746 |
| 2025-04-09 | 16.13 | $16.11 | 26300 |
| 2025-04-08 | 16.15 | $14.74 | 68400 |
| 2025-04-07 | 16.32 | $14.97 | 57500 |
| 2025-04-04 | 16.46 | $15.00 | 34000 |
| 2025-04-03 | 16.61 | $15.92 | 37700 |
| 2025-04-02 | 16.69 | $16.79 | 7436 |
| 2025-04-01 | 16.68 | $16.61 | 16732 |
| 2025-03-31 | 16.69 | $16.49 | 13739 |
| 2025-03-28 | 16.71 | $16.42 | 74900 |
| 2025-03-27 | 16.75 | $16.89 | 15600 |
| 2025-03-26 | 16.75 | $16.95 | 19300 |
| 2025-03-25 | 16.75 | $17.17 | 25412 |
| 2025-03-24 | 16.72 | $17.09 | 44500 |
| 2025-03-21 | 16.71 | $16.69 | 22025 |
| 2025-03-20 | 16.75 | $16.60 | 23003 |
| 2025-03-19 | 16.80 | $16.64 | 23100 |
| 2025-03-18 | 16.85 | $16.38 | 51129 |
| 2025-03-17 | 16.94 | $16.61 | 29516 |
| 2025-03-14 | 17.01 | $16.46 | 30323 |
| 2025-03-13 | 17.11 | $16.08 | 16100 |
| 2025-03-12 | 17.25 | $16.46 | 24500 |
| 2025-03-11 | 17.37 | $16.40 | 19800 |
| 2025-03-10 | 17.50 | $16.43 | 17434 |
| 2025-03-07 | 17.63 | $17.03 | 37900 |
| 2025-03-06 | 17.72 | $17.00 | 25200 |
| 2025-03-05 | 17.81 | $17.45 | 22647 |
| 2025-03-04 | 17.86 | $17.22 | 10536 |
| 2025-03-03 | 17.93 | $17.51 | 15900 |
| 2025-02-28 | 17.98 | $17.68 | 10200 |
| 2025-02-27 | 18.01 | $17.44 | 45829 |
| 2025-02-26 | 18.07 | $17.82 | 31500 |
| 2025-02-25 | 18.09 | $17.71 | 9700 |
| 2025-02-24 | 18.13 | $17.82 | 30300 |
| 2025-02-21 | 18.15 | $17.98 | 12400 |
| 2025-02-20 | 18.16 | $18.28 | 34029 |
| 2025-02-19 | 18.14 | $18.39 | 21200 |
| 2025-02-18 | 18.10 | $18.35 | 156939 |
| 2025-02-14 | 18.07 | $18.37 | 27900 |
| 2025-02-13 | 18.03 | $18.37 | 81007 |
| 2025-02-12 | 17.99 | $18.07 | 26644 |
| 2025-02-11 | 17.98 | $18.11 | 19423 |
| 2025-02-10 | 17.95 | $18.16 | 30400 |
| 2025-02-07 | 17.92 | $18.03 | 50218 |
| 2025-02-06 | 17.89 | $18.11 | 20100 |
| 2025-02-05 | 17.86 | $18.07 | 38100 |
| 2025-02-04 | 17.82 | $17.94 | 20600 |
| 2025-02-03 | 17.80 | $17.83 | 43642 |
| 2025-01-31 | 17.79 | $17.89 | 6900 |
| 2025-01-30 | 17.77 | $17.96 | 11012 |
| 2025-01-29 | 17.73 | $17.80 | 28405 |
| 2025-01-28 | 17.72 | $17.83 | 29342 |
| 2025-01-27 | 17.69 | $17.64 | 54440 |
| 2025-01-24 | 17.69 | $18.12 | 88900 |
| 2025-01-23 | 17.64 | $18.16 | 11937 |
| 2025-01-22 | 17.58 | $18.10 | 17600 |
| 2025-01-21 | 17.53 | $17.95 | 48442 |
| 2025-01-17 | 17.48 | $17.70 | 7129 |
| 2025-01-16 | 17.46 | $17.58 | 18500 |
| 2025-01-15 | 17.45 | $17.60 | 35900 |
| 2025-01-14 | 17.45 | $17.21 | 20500 |
| 2025-01-13 | 17.48 | $17.21 | 66200 |
| 2025-01-10 | 17.51 | $17.24 | 62941 |
| 2025-01-08 | 17.55 | $17.53 | 16625 |
| 2025-01-07 | 17.56 | $17.52 | 20432 |
| 2025-01-06 | 17.57 | $17.72 | 13500 |
| 2025-01-03 | 17.56 | $17.59 | 15043 |
| 2025-01-02 | 17.57 | $17.32 | 19930 |
| 2024-12-31 | 17.61 | $17.28 | 21700 |
| 2024-12-30 | 17.66 | $17.36 | 10800 |
| 2024-12-27 | 17.70 | $17.57 | 10800 |
| 2024-12-26 | 17.72 | $17.75 | 6100 |
| 2024-12-24 | 17.72 | $17.76 | 23200 |
| 2024-12-23 | 17.72 | $17.62 | 31800 |
| 2024-12-20 | 17.73 | $17.46 | 30548 |
| 2024-12-19 | 17.76 | $17.26 | 22300 |
| 2024-12-18 | 17.82 | $17.29 | 56438 |
| 2024-12-17 | 17.86 | $17.80 | 27108 |
| 2024-12-16 | 17.86 | $17.97 | 60211 |
| 2024-12-13 | 17.84 | $17.84 | 22300 |
| 2024-12-12 | 17.83 | $17.86 | 42922 |
| 2024-12-11 | 17.82 | $17.95 | 26226 |
| 2024-12-10 | 17.79 | $17.74 | 17446 |
| 2024-12-09 | 17.79 | $17.79 | 46936 |
| 2024-12-06 | 17.79 | $18.05 | 27708 |
| 2024-12-05 | 17.75 | $17.97 | 40031 |
| 2024-12-04 | 17.73 | $18.09 | 21900 |
| 2024-12-03 | 17.68 | $17.94 | 27600 |
| 2024-12-02 | 17.65 | $17.91 | 21014 |
| 2024-11-29 | 17.61 | $17.81 | 12332 |
| 2024-11-27 | 17.58 | $17.69 | 16818 |
| 2024-11-26 | 17.56 | $17.77 | 26035 |
| 2024-11-25 | 17.53 | $17.63 | 10200 |
| 2024-11-22 | 17.51 | $17.66 | 17300 |
| 2024-11-21 | 17.49 | $17.62 | 24746 |
| 2024-11-20 | 17.46 | $17.47 | 9600 |
| 2024-11-19 | 17.45 | $17.43 | 27009 |
| 2024-11-18 | 17.44 | $17.36 | 23747 |
| 2024-11-15 | 17.44 | $17.30 | 12224 |
| 2024-11-14 | 17.45 | $17.60 | 11800 |
| 2024-11-13 | 17.42 | $17.70 | 43110 |
| 2024-11-12 | 17.38 | $17.74 | 20700 |
| 2024-11-11 | 17.34 | $17.82 | 38800 |
| 2024-11-08 | 17.29 | $17.84 | 25031 |
| 2024-11-07 | 17.23 | $17.75 | 28943 |
| 2024-11-06 | 17.18 | $17.55 | 15800 |
| 2024-11-05 | 17.14 | $17.10 | 25132 |
| 2024-11-04 | 17.15 | $16.92 | 22800 |
| 2024-11-01 | 17.18 | $16.96 | 18100 |
| 2024-10-31 | 17.20 | $16.93 | 36100 |
| 2024-10-30 | 17.22 | $17.22 | 18140 |
| 2024-10-29 | 17.22 | $17.30 | 8407 |
| 2024-10-28 | 17.20 | $17.20 | 19716 |
| 2024-10-25 | 17.19 | $17.15 | 24700 |
| 2024-10-24 | 17.19 | $17.13 | 9800 |
| 2024-10-23 | 17.19 | $17.09 | 16715 |
| 2024-10-22 | 17.19 | $17.31 | 20900 |
| 2024-10-21 | 17.17 | $17.38 | 40400 |
| 2024-10-18 | 17.14 | $17.34 | 29817 |
| 2024-10-17 | 17.11 | $17.25 | 30822 |
| 2024-10-16 | 17.08 | $17.24 | 15407 |
| 2024-10-15 | 17.06 | $17.19 | 19943 |
| 2024-10-14 | 17.04 | $17.42 | 27600 |
| 2024-10-11 | 16.99 | $17.22 | 27600 |
| 2024-10-10 | 16.95 | $17.10 | 17500 |
| 2024-10-09 | 16.93 | $17.22 | 28203 |
| 2024-10-08 | 16.89 | $17.09 | 19301 |
| 2024-10-07 | 16.85 | $16.86 | 11833 |
| 2024-10-04 | 16.84 | $17.01 | 8700 |
| 2024-10-03 | 16.81 | $16.87 | 23100 |
| 2024-10-02 | 16.78 | $16.89 | 28800 |
| 2024-10-01 | 16.75 | $16.85 | 8819 |
| 2024-09-30 | 16.72 | $16.99 | 3036 |
| 2024-09-27 | 16.68 | $16.95 | 31826 |
| 2024-09-26 | 16.64 | $16.97 | 17347 |
| 2024-09-25 | 16.59 | $16.89 | 4132 |
| 2024-09-24 | 16.55 | $16.89 | 7900 |
| 2024-09-23 | 16.51 | $16.85 | 14938 |
| 2024-09-20 | 16.48 | $16.81 | 20312 |
| 2024-09-19 | 16.44 | $16.86 | 35000 |
| 2024-09-18 | 16.40 | $16.53 | 12300 |
| 2024-09-17 | 16.39 | $16.58 | 15825 |
| 2024-09-16 | 16.38 | $16.60 | 23300 |
| 2024-09-13 | 16.37 | $16.57 | 33634 |
| 2024-09-12 | 16.35 | $16.50 | 10100 |
| 2024-09-11 | 16.35 | $16.37 | 22137 |
| 2024-09-10 | 16.35 | $16.09 | 7100 |
| 2024-09-09 | 16.38 | $16.01 | 19548 |
| 2024-09-06 | 16.42 | $15.85 | 11806 |
| 2024-09-05 | 16.47 | $16.14 | 16000 |
| 2024-09-04 | 16.49 | $16.23 | 33222 |
| 2024-09-03 | 16.50 | $16.27 | 19600 |
| 2024-08-30 | 16.50 | $16.73 | 30335 |
| 2024-08-29 | 16.45 | $16.51 | 24402 |
| 2024-08-28 | 16.41 | $16.57 | 8100 |
| 2024-08-27 | 16.38 | $16.67 | 19726 |
| 2024-08-26 | 16.32 | $16.62 | 25517 |
| 2024-08-23 | 16.27 | $16.73 | 13000 |
| 2024-08-22 | 16.21 | $16.54 | 18200 |
| 2024-08-21 | 16.16 | $16.73 | 13140 |
| 2024-08-20 | 16.09 | $16.67 | 22819 |
| 2024-08-19 | 16.03 | $16.67 | 20900 |
| 2024-08-16 | 15.96 | $16.49 | 14000 |
| 2024-08-15 | 15.91 | $16.49 | 17910 |
| 2024-08-14 | 15.86 | $16.22 | 21319 |
| 2024-08-13 | 15.84 | $16.14 | 26424 |
| 2024-08-12 | 15.82 | $15.81 | 18000 |
| 2024-08-09 | 15.84 | $15.83 | 17200 |
| 2024-08-08 | 15.87 | $15.73 | 4200 |
| 2024-08-07 | 15.91 | $15.29 | 4935 |
| 2024-08-06 | 16.00 | $15.43 | 29200 |
| 2024-08-05 | 16.08 | $15.26 | 26834 |
| 2024-08-02 | 16.19 | $15.68 | 24500 |
| 2024-08-01 | 16.26 | $16.01 | 14600 |
| 2024-07-31 | 16.30 | $16.28 | 35800 |
| 2024-07-30 | 16.31 | $15.93 | 7142 |
| 2024-07-29 | 16.36 | $16.06 | 21100 |
| 2024-07-26 | 16.40 | $16.03 | 9244 |
| 2024-07-25 | 16.45 | $15.87 | 17408 |
| 2024-07-24 | 16.51 | $15.98 | 21700 |
| 2024-07-23 | 16.57 | $16.43 | 94421 |
| 2024-07-22 | 16.58 | $16.51 | 16024 |
| 2024-07-19 | 16.58 | $16.24 | 52100 |
| 2024-07-18 | 16.61 | $16.36 | 6000 |
| 2024-07-17 | 16.63 | $16.45 | 12300 |
| 2024-07-16 | 16.64 | $16.84 | 23700 |
| 2024-07-15 | 16.61 | $16.75 | 20310 |
| 2024-07-12 | 16.59 | $16.76 | 13000 |
| 2024-07-11 | 16.56 | $16.70 | 19200 |
| 2024-07-10 | 16.53 | $16.91 | 31100 |
| 2024-07-09 | 16.49 | $16.75 | 5027 |
| 2024-07-08 | 16.45 | $16.71 | 9600 |
| 2024-07-05 | 16.41 | $16.68 | 39543 |
| 2024-07-03 | 16.38 | $16.58 | 15317 |
| 2024-07-02 | 16.35 | $16.46 | 49100 |
| 2024-07-01 | 16.32 | $16.38 | 199500 |
| 2024-06-28 | 16.31 | $16.36 | 40100 |
| 2024-06-27 | 16.29 | $16.42 | 45942 |
| 2024-06-26 | 16.26 | $16.40 | 34400 |
| 2024-06-25 | 16.23 | $16.37 | 20200 |
| 2024-06-24 | 16.20 | $16.25 | 21500 |
| 2024-06-21 | 16.18 | $16.37 | 32300 |
| 2024-06-20 | 16.15 | $16.44 | 39000 |
| 2024-06-18 | 16.10 | $16.49 | 17303 |
| 2024-06-17 | 16.05 | $16.47 | 12444 |
| 2024-06-14 | 16.00 | $16.28 | 32143 |
| 2024-06-13 | 15.96 | $16.27 | 5512 |
| 2024-06-12 | 15.92 | $16.25 | 14434 |
| 2024-06-11 | 15.88 | $16.09 | 22400 |
| 2024-06-10 | 15.85 | $16.05 | 22239 |
| 2024-06-07 | 15.82 | $16.01 | 6100 |
| 2024-06-06 | 15.79 | $16.02 | 27600 |
| 2024-06-05 | 15.76 | $16.00 | 28500 |
| 2024-06-04 | 15.72 | $15.80 | 31000 |
| 2024-06-03 | 15.71 | $15.79 | 44319 |
| 2024-05-31 | 15.69 | $15.72 | 20034 |
| 2024-05-30 | 15.67 | $15.61 | 22602 |
| 2024-05-29 | 15.66 | $15.75 | 19406 |
| 2024-05-28 | 15.63 | $15.85 | 9732 |
| 2024-05-24 | 15.58 | $15.83 | 16500 |
| 2024-05-23 | 15.54 | $15.66 | 46300 |
| 2024-05-22 | 15.51 | $15.75 | 27900 |
| 2024-05-21 | 15.46 | $15.82 | 58700 |
| 2024-05-20 | 15.41 | $15.77 | 27400 |
| 2024-05-17 | 15.35 | $15.75 | 45000 |
| 2024-05-16 | 15.29 | $15.72 | 52318 |
| 2024-05-15 | 15.23 | $15.76 | 1.4M |
| 2024-05-14 | 15.16 | $15.54 | 42402 |
| 2024-05-13 | 15.11 | $15.41 | 9224 |
| 2024-05-10 | 15.07 | $15.46 | 41400 |
| 2024-05-09 | 15.02 | $15.36 | 19400 |
| 2024-05-08 | 14.98 | $15.22 | 33000 |
| 2024-05-07 | 14.96 | $15.28 | 99712 |
| 2024-05-06 | 14.93 | $15.26 | 217700 |
| 2024-05-03 | 14.90 | $15.06 | 30415 |
| 2024-05-02 | 14.89 | $14.86 | 17802 |
| 2024-05-01 | 14.91 | $14.72 | 23607 |
| 2024-04-30 | 14.94 | $14.82 | 23421 |
| 2024-04-29 | 14.96 | $15.01 | 18217 |
| 2024-04-26 | 14.97 | $15.03 | 46509 |
| 2024-04-25 | 14.98 | $14.82 | 12631 |
| 2024-04-24 | 15.02 | $14.92 | 9026 |
| 2024-04-23 | 15.04 | $14.90 | 17019 |
| 2024-04-22 | 15.07 | $14.69 | 6223 |
| 2024-04-19 | 15.13 | $14.59 | 36819 |
| 2024-04-18 | 15.20 | $14.76 | 54200 |
| 2024-04-17 | 15.26 | $14.82 | 10631 |
| 2024-04-16 | 15.31 | $14.95 | 31700 |
| 2024-04-15 | 15.36 | $14.95 | 51342 |
| 2024-04-12 | 15.40 | $15.12 | 32400 |
| 2024-04-11 | 15.43 | $15.40 | 50100 |
| 2024-04-10 | 15.43 | $15.28 | 11330 |
| 2024-04-09 | 15.44 | $15.39 | 24600 |
| 2024-04-08 | 15.45 | $15.41 | 15302 |
| 2024-04-05 | 15.45 | $15.42 | 15300 |
| 2024-04-04 | 15.45 | $15.25 | 20700 |
| 2024-04-03 | 15.46 | $15.46 | 18331 |
| 2024-04-02 | 15.46 | $15.45 | 26516 |
| 2024-04-01 | 15.45 | $15.57 | 13500 |
| 2024-03-28 | 15.43 | $15.57 | 31400 |
| 2024-03-27 | 15.41 | $15.56 | 16704 |
| 2024-03-26 | 15.39 | $15.48 | 19906 |
| 2024-03-25 | 15.37 | $15.52 | 17931 |
| 2024-03-22 | 15.35 | $15.57 | 61800 |
| 2024-03-21 | 15.32 | $15.59 | 12900 |
| 2024-03-20 | 15.29 | $15.47 | 38443 |
| 2024-03-19 | 15.26 | $15.33 | 59106 |
| 2024-03-18 | 15.25 | $15.26 | 31200 |
| 2024-03-15 | 15.24 | $15.16 | 32600 |
| 2024-03-14 | 15.23 | $15.27 | 19702 |
| 2024-03-13 | 15.22 | $15.33 | 5922 |
| 2024-03-12 | 15.19 | $15.45 | 16206 |
| 2024-03-11 | 15.15 | $15.22 | 11722 |
| 2024-03-08 | 15.13 | $15.32 | 33018 |
| 2024-03-07 | 15.10 | $15.44 | 22046 |
| 2024-03-06 | 15.05 | $15.28 | 12144 |
| 2024-03-05 | 15.01 | $15.17 | 29107 |
| 2024-03-04 | 14.99 | $15.35 | 25801 |
| 2024-03-01 | 14.94 | $15.31 | 22038 |
| 2024-02-29 | 14.88 | $15.11 | 13600 |
| 2024-02-28 | 14.85 | $15.00 | 175949 |
| 2024-02-27 | 14.82 | $15.06 | 13817 |
| 2024-02-26 | 14.78 | $15.06 | 50800 |
| 2024-02-23 | 14.74 | $15.08 | 17900 |
| 2024-02-22 | 14.70 | $15.09 | 186100 |
| 2024-02-21 | 14.64 | $14.63 | 368700 |
| 2024-02-20 | 14.63 | $14.66 | 21245 |
| 2024-02-16 | 14.62 | $14.80 | 38700 |
| 2024-02-15 | 14.59 | $14.87 | 41418 |
| 2024-02-14 | 14.55 | $14.75 | 19000 |
| 2024-02-13 | 14.51 | $14.59 | 26300 |
| 2024-02-12 | 14.49 | $14.78 | 29026 |
| 2024-02-09 | 14.44 | $14.80 | 12600 |
| 2024-02-08 | 14.39 | $14.68 | 25600 |
| 2024-02-07 | 14.34 | $14.69 | 35437 |
| 2024-02-06 | 14.29 | $14.51 | 27934 |
| 2024-02-05 | 14.25 | $14.55 | 31700 |
| 2024-02-02 | 14.21 | $14.55 | 16220 |
| 2024-02-01 | 14.16 | $14.30 | 11100 |
| 2024-01-31 | 14.12 | $14.18 | 29300 |
| 2024-01-30 | 14.10 | $14.39 | 52000 |
| 2024-01-29 | 14.05 | $14.40 | 206200 |
| 2024-01-26 | 14.00 | $14.27 | 10747 |
| 2024-01-25 | 13.97 | $14.36 | 23500 |
| 2024-01-24 | 13.92 | $14.26 | 13228 |
| 2024-01-23 | 13.87 | $14.22 | 40400 |
| 2024-01-22 | 13.83 | $14.20 | 18126 |
| 2024-01-19 | 13.79 | $14.11 | 29013 |
| 2024-01-18 | 13.75 | $13.95 | 29808 |
| 2024-01-17 | 13.73 | $13.79 | 19800 |
| 2024-01-16 | 13.73 | $13.82 | 32600 |
| 2024-01-12 | 13.71 | $13.84 | 18000 |
| 2024-01-11 | 13.70 | $13.84 | 14343 |
| 2024-01-10 | 13.68 | $13.81 | 19600 |
| 2024-01-09 | 13.67 | $13.72 | 22218 |
| 2024-01-08 | 13.66 | $13.72 | 20936 |
| 2024-01-05 | 13.65 | $13.49 | 58804 |
| 2024-01-04 | 13.65 | $13.42 | 32300 |
| 2024-01-03 | 13.66 | $13.46 | 163735 |
| 2024-01-02 | 13.67 | $13.62 | 18926 |
| 2023-12-29 | 13.66 | $13.81 | 16800 |
| 2023-12-28 | 13.62 | $13.86 | 30615 |
| 2023-12-27 | 13.58 | $13.90 | 8924 |
| 2023-12-26 | 13.53 | $13.85 | 11500 |
| 2023-12-22 | 13.48 | $13.76 | 21100 |
| 2023-12-21 | 13.43 | $13.75 | 29400 |
| 2023-12-20 | 13.39 | $13.57 | 69600 |
| 2023-12-19 | 13.35 | $13.80 | 25025 |
| 2023-12-18 | 13.30 | $13.71 | 48000 |
| 2023-12-15 | 13.24 | $13.63 | 30422 |
| 2023-12-14 | 13.20 | $13.63 | 15700 |
| 2023-12-13 | 13.14 | $13.53 | 24802 |
| 2023-12-12 | 13.10 | $13.34 | 69100 |
| 2023-12-11 | 13.07 | $13.26 | 38712 |
| 2023-12-08 | 13.04 | $13.19 | 22801 |
| 2023-12-07 | 13.02 | $13.10 | 17500 |
| 2023-12-06 | 13.00 | $12.97 | 17900 |
| 2023-12-05 | 12.99 | $13.00 | 70200 |
| 2023-12-04 | 12.98 | $13.02 | 12500 |
| 2023-12-01 | 12.96 | $13.10 | 14602 |
| 2023-11-30 | 12.93 | $13.06 | 22300 |
| 2023-11-29 | 12.90 | $13.01 | 27402 |
| 2023-11-28 | 12.86 | $13.04 | 28527 |
| 2023-11-27 | 12.82 | $13.07 | 16600 |
| 2023-11-24 | 12.77 | $13.08 | 10401 |
| 2023-11-22 | 12.71 | $13.09 | 105408 |
| 2023-11-21 | 12.64 | $12.99 | 63500 |
| 2023-11-20 | 12.58 | $13.06 | 307227 |
| 2023-11-17 | 12.50 | $12.98 | 15633 |
| 2023-11-16 | 12.43 | $12.95 | 29500 |
| 2023-11-15 | 12.36 | $12.95 | 48100 |
| 2023-11-14 | 12.29 | $12.90 | 347717 |
| 2023-11-13 | 12.21 | $12.58 | 602200 |
| 2023-11-10 | 12.17 | $12.60 | 430500 |
| 2023-11-09 | 12.13 | $12.37 | 21300 |
| 2023-11-08 | 12.10 | $12.43 | 54634 |
| 2023-11-07 | 12.07 | $12.43 | 8206 |
| 2023-11-06 | 12.05 | $12.33 | 14016 |
| 2023-11-03 | 12.03 | $12.34 | 22320 |
| 2023-11-02 | 12.01 | $12.20 | 24834 |
| 2023-11-01 | 12.00 | $11.92 | 24400 |
| 2023-10-31 | 12.02 | $11.78 | 21500 |
| 2023-10-30 | 12.06 | $11.72 | 25300 |
| 2023-10-27 | 12.10 | $11.61 | 19434 |
| 2023-10-26 | 12.16 | $11.61 | 27216 |
| 2023-10-25 | 12.22 | $11.85 | 20940 |
| 2023-10-24 | 12.26 | $12.14 | 10200 |
| 2023-10-23 | 12.27 | $12.04 | 59103 |
| 2023-10-20 | 12.29 | $11.98 | 26100 |
| 2023-10-19 | 12.32 | $12.18 | 14300 |
| 2023-10-18 | 12.33 | $12.27 | 17945 |
| 2023-10-17 | 12.33 | $12.45 | 26801 |
| 2023-10-16 | 12.32 | $12.45 | 45734 |
| 2023-10-13 | 12.31 | $12.31 | 7900 |
| 2023-10-12 | 12.31 | $12.48 | 38831 |
| 2023-10-11 | 12.30 | $12.55 | 12000 |
| 2023-10-10 | 12.28 | $12.48 | 57142 |
| 2023-10-09 | 12.27 | $12.38 | 19226 |
| 2023-10-06 | 12.27 | $12.31 | 29100 |
| 2023-10-05 | 12.28 | $12.13 | 18614 |
| 2023-10-04 | 12.31 | $12.16 | 28510 |
| 2023-10-03 | 12.34 | $12.03 | 65921 |
| 2023-10-02 | 12.38 | $12.24 | 24300 |
| 2023-09-29 | 12.41 | $12.22 | 24947 |
| 2023-09-28 | 12.45 | $12.27 | 33600 |
| 2023-09-27 | 12.48 | $12.14 | 23000 |
| 2023-09-26 | 12.53 | $12.12 | 28900 |
| 2023-09-25 | 12.58 | $12.29 | 21800 |
| 2023-09-22 | 12.62 | $12.24 | 14200 |
| 2023-09-21 | 12.66 | $12.24 | 10300 |
| 2023-09-20 | 12.71 | $12.46 | 21900 |
| 2023-09-19 | 12.74 | $12.57 | 15000 |
| 2023-09-18 | 12.75 | $12.60 | 46200 |
| 2023-09-15 | 12.76 | $12.62 | 24742 |
| 2023-09-14 | 12.77 | $12.82 | 35000 |
| 2023-09-13 | 12.76 | $12.73 | 25117 |
| 2023-09-12 | 12.76 | $12.74 | 45000 |
| 2023-09-11 | 12.76 | $12.84 | 45311 |
| 2023-09-08 | 12.75 | $12.72 | 24506 |
| 2023-09-07 | 12.74 | $12.70 | 18000 |
| 2023-09-06 | 12.75 | $12.78 | 22700 |
| 2023-09-05 | 12.74 | $12.89 | 26100 |
| 2023-09-01 | 12.73 | $12.93 | 4800 |
| 2023-08-31 | 12.71 | $12.96 | 27502 |
| 2023-08-30 | 12.69 | $12.92 | 43600 |
| 2023-08-29 | 12.67 | $12.89 | 104700 |
| 2023-08-28 | 12.65 | $12.65 | 31900 |
| 2023-08-25 | 12.66 | $12.56 | 46035 |
| 2023-08-24 | 12.69 | $12.49 | 423524 |
| 2023-08-23 | 12.72 | $12.68 | 8500 |
| 2023-08-22 | 12.73 | $12.56 | 25700 |
| 2023-08-21 | 12.76 | $12.59 | 2700 |
| 2023-08-18 | 12.79 | $12.44 | 26300 |
| 2023-08-17 | 12.84 | $12.49 | 17100 |
| 2023-08-16 | 12.88 | $12.61 | 39300 |
| 2023-08-15 | 12.91 | $12.76 | 35422 |
| 2023-08-14 | 12.94 | $12.87 | 12133 |
| 2023-08-11 | 12.95 | $12.74 | 16700 |
| 2023-08-10 | 12.97 | $12.82 | 36522 |
| 2023-08-09 | 12.99 | $12.79 | 25800 |
| 2023-08-08 | 13.02 | $12.91 | 26300 |
| 2023-08-07 | 13.03 | $12.98 | 42003 |
| 2023-08-04 | 13.03 | $12.85 | 33400 |
| 2023-08-03 | 13.04 | $12.93 | 25800 |
| 2023-08-02 | 13.05 | $12.96 | 23200 |
| 2023-08-01 | 13.05 | $13.11 | 24542 |
| 2023-07-31 | 13.04 | $13.13 | 30307 |
| 2023-07-28 | 13.02 | $13.15 | 13800 |
| 2023-07-27 | 13.00 | $13.02 | 9445 |
| 2023-07-26 | 12.99 | $13.07 | 40601 |
| 2023-07-25 | 12.97 | $13.10 | 38500 |
| 2023-07-24 | 12.95 | $13.05 | 51321 |
| 2023-07-21 | 12.93 | $13.04 | 16400 |
| 2023-07-20 | 12.90 | $13.04 | 73300 |
| 2023-07-19 | 12.88 | $13.20 | 25845 |
| 2023-07-18 | 12.84 | $13.14 | 25300 |
| 2023-07-17 | 12.80 | $13.02 | 96200 |
| 2023-07-14 | 12.78 | $12.95 | 16100 |
| 2023-07-13 | 12.75 | $12.99 | 15440 |
| 2023-07-12 | 12.73 | $12.87 | 49100 |
| 2023-07-11 | 12.71 | $12.78 | 11100 |
| 2023-07-10 | 12.70 | $12.72 | 28028 |
| 2023-07-07 | 12.69 | $12.66 | 21500 |
| 2023-07-06 | 12.69 | $12.74 | 69100 |
| 2023-07-05 | 12.68 | $12.84 | 40500 |
| 2023-07-03 | 12.65 | $12.82 | 35600 |
| 2023-06-30 | 12.63 | $12.78 | 48000 |
| 2023-06-29 | 12.61 | $12.69 | 30000 |
| 2023-06-28 | 12.59 | $12.64 | 20414 |
| 2023-06-27 | 12.57 | $12.64 | 20815 |
| 2023-06-26 | 12.56 | $12.50 | 9037 |
| 2023-06-23 | 12.55 | $12.59 | 14900 |
| 2023-06-22 | 12.53 | $12.69 | 48000 |
| 2023-06-21 | 12.50 | $12.57 | 38418 |
| 2023-06-20 | 12.48 | $12.71 | 24815 |
| 2023-06-16 | 12.44 | $12.73 | 185900 |
| 2023-06-15 | 12.40 | $12.80 | 53835 |
| 2023-06-14 | 12.35 | $12.71 | 17500 |
| 2023-06-13 | 12.30 | $12.64 | 25400 |
| 2023-06-12 | 12.26 | $12.55 | 23700 |
| 2023-06-09 | 12.22 | $12.40 | 17000 |
| 2023-06-08 | 12.19 | $12.33 | 24400 |
| 2023-06-07 | 12.17 | $12.23 | 14500 |
| 2023-06-06 | 12.16 | $12.34 | 20100 |
| 2023-06-05 | 12.14 | $12.37 | 46042 |
| 2023-06-02 | 12.11 | $12.40 | 33500 |
| 2023-06-01 | 12.08 | $12.24 | 16926 |
| 2023-05-31 | 12.06 | $12.12 | 44633 |
| 2023-05-30 | 12.05 | $12.16 | 21500 |
| 2023-05-26 | 12.04 | $12.12 | 18421 |
| 2023-05-25 | 12.03 | $11.97 | 13100 |
| 2023-05-24 | 12.04 | $11.93 | 16800 |
| 2023-05-23 | 12.05 | $12.01 | 20729 |
| 2023-05-22 | 12.06 | $12.11 | 6200 |
| 2023-05-19 | 12.05 | $12.14 | 16000 |
| 2023-05-18 | 12.04 | $12.14 | 11514 |
| 2023-05-17 | 12.04 | $12.03 | 12800 |
| 2023-05-16 | 12.04 | $11.96 | 47244 |
| 2023-05-15 | 12.05 | $12.04 | 29805 |
| 2023-05-12 | 12.05 | $12.04 | 13800 |
| 2023-05-11 | 12.05 | $12.02 | 13245 |
| 2023-05-10 | 12.06 | $12.04 | 32702 |
| 2023-05-09 | 12.06 | $12.03 | 20330 |
| 2023-05-08 | 12.07 | $12.06 | 27000 |
| 2023-05-05 | 12.07 | $12.09 | 55500 |
| 2023-05-04 | 12.07 | $11.91 | 12502 |
| 2023-05-03 | 12.09 | $11.97 | 17600 |
| 2023-05-02 | 12.10 | $12.05 | 18500 |
| 2023-05-01 | 12.11 | $12.17 | 19800 |
| 2023-04-28 | 12.10 | $12.19 | 35500 |
| 2023-04-27 | 12.09 | $12.11 | 19000 |
| 2023-04-26 | 12.08 | $11.92 | 43400 |
| 2023-04-25 | 12.09 | $11.99 | 29900 |
| 2023-04-24 | 12.10 | $12.17 | 60000 |
| 2023-04-21 | 12.08 | $12.15 | 51600 |
| 2023-04-20 | 12.06 | $12.09 | 30700 |
| 2023-04-19 | 12.05 | $12.15 | 27900 |
| 2023-04-18 | 12.02 | $12.16 | 24946 |
| 2023-04-17 | 12.00 | $12.13 | 22200 |
| 2023-04-14 | 11.97 | $12.13 | 14016 |
| 2023-04-13 | 11.94 | $12.16 | 17205 |
| 2023-04-12 | 11.90 | $12.03 | 9215 |
| 2023-04-11 | 11.88 | $12.10 | 89248 |
| 2023-04-10 | 11.84 | $12.05 | 34630 |
| 2023-04-06 | 11.81 | $12.04 | 16100 |
| 2023-04-05 | 11.77 | $12.06 | 18701 |
| 2023-04-04 | 11.73 | $12.03 | 40419 |
| 2023-04-03 | 11.69 | $12.10 | 12100 |
| 2023-03-31 | 11.64 | $12.02 | 30600 |
| 2023-03-30 | 11.59 | $11.87 | 21000 |
| 2023-03-29 | 11.56 | $11.76 | 12000 |
| 2023-03-28 | 11.54 | $11.63 | 14000 |
| 2023-03-27 | 11.53 | $11.64 | 6300 |
| 2023-03-24 | 11.52 | $11.62 | 37000 |
| 2023-03-23 | 11.51 | $11.50 | 5100 |
| 2023-03-22 | 11.52 | $11.51 | 25200 |
| 2023-03-21 | 11.52 | $11.65 | 16405 |
| 2023-03-20 | 11.51 | $11.53 | 18828 |
| 2023-03-17 | 11.51 | $11.46 | 14612 |
| 2023-03-16 | 11.53 | $11.58 | 30034 |
| 2023-03-15 | 11.53 | $11.41 | 11600 |
| 2023-03-14 | 11.55 | $11.51 | 39500 |
| 2023-03-13 | 11.56 | $11.35 | 10600 |
| 2023-03-10 | 11.59 | $11.30 | 27546 |
| 2023-03-09 | 11.63 | $11.42 | 14518 |
| 2023-03-08 | 11.66 | $11.57 | 33100 |
| 2023-03-07 | 11.67 | $11.60 | 18542 |
| 2023-03-06 | 11.69 | $11.75 | 68515 |
| 2023-03-03 | 11.69 | $11.73 | 85600 |
| 2023-03-02 | 11.69 | $11.56 | 77000 |
| 2023-03-01 | 11.71 | $11.47 | 17021 |
| 2023-02-28 | 11.75 | $11.52 | 24836 |
| 2023-02-27 | 11.77 | $11.57 | 17642 |
| 2023-02-24 | 11.80 | $11.56 | 43731 |
| 2023-02-23 | 11.82 | $11.69 | 20700 |
| 2023-02-22 | 11.84 | $11.64 | 19100 |
| 2023-02-21 | 11.86 | $11.65 | 31000 |
| 2023-02-17 | 11.88 | $11.85 | 56941 |
| 2023-02-16 | 11.87 | $11.83 | 7100 |
| 2023-02-15 | 11.87 | $11.98 | 6946 |
| 2023-02-14 | 11.86 | $11.98 | 10232 |
| 2023-02-13 | 11.84 | $11.95 | 16617 |
| 2023-02-10 | 11.82 | $11.85 | 2000 |
| 2023-02-09 | 11.81 | $11.77 | 31540 |
| 2023-02-08 | 11.81 | $11.83 | 41300 |
| 2023-02-07 | 11.80 | $11.98 | 52818 |
| 2023-02-06 | 11.78 | $11.82 | 57800 |
| 2023-02-03 | 11.77 | $11.89 | 53300 |
| 2023-02-02 | 11.75 | $11.97 | 26743 |
| 2023-02-01 | 11.72 | $11.93 | 28742 |
| 2023-01-31 | 11.69 | $11.84 | 14400 |
| 2023-01-30 | 11.67 | $11.67 | 16632 |
| 2023-01-27 | 11.66 | $11.82 | 19500 |
| 2023-01-26 | 11.64 | $11.81 | 5500 |
| 2023-01-25 | 11.61 | $11.72 | 15744 |
| 2023-01-24 | 11.60 | $11.72 | 6700 |
| 2023-01-23 | 11.58 | $11.73 | 15700 |
| 2023-01-20 | 11.56 | $11.63 | 46403 |
| 2023-01-19 | 11.55 | $11.47 | 17800 |
| 2023-01-18 | 11.55 | $11.51 | 20415 |
| 2023-01-17 | 11.55 | $11.74 | 19314 |
| 2023-01-13 | 11.53 | $11.77 | 10700 |
| 2023-01-12 | 11.50 | $11.70 | 21315 |
| 2023-01-11 | 11.49 | $11.68 | 22336 |
| 2023-01-10 | 11.47 | $11.52 | 33030 |
| 2023-01-09 | 11.47 | $11.51 | 15300 |
| 2023-01-06 | 11.48 | $11.54 | 11200 |
| 2023-01-05 | 11.48 | $11.33 | 19300 |
| 2023-01-04 | 11.51 | $11.44 | 6444 |
| 2023-01-03 | 11.52 | $11.36 | 24725 |
| 2022-12-30 | 11.55 | $11.45 | 37409 |
| 2022-12-29 | 11.57 | $11.50 | 3600 |
| 2022-12-28 | 11.59 | $11.34 | 64500 |
| 2022-12-27 | 11.63 | $11.48 | 17635 |
| 2022-12-23 | 11.66 | $11.52 | 6839 |
| 2022-12-22 | 11.68 | $11.40 | 2.4M |
| 2022-12-21 | 11.72 | $11.58 | 14304 |
| 2022-12-20 | 11.74 | $11.39 | 59619 |
| 2022-12-19 | 11.79 | $11.41 | 23605 |
| 2022-12-16 | 11.83 | $11.48 | 8929 |
| 2022-12-15 | 11.87 | $11.57 | 8000 |
| 2022-12-14 | 11.89 | $11.95 | 65540 |
| 2022-12-13 | 11.89 | $11.98 | 21500 |
| 2022-12-12 | 11.87 | $11.90 | 27622 |
| 2022-12-09 | 11.87 | $11.71 | 9600 |
| 2022-12-08 | 11.88 | $11.86 | 24314 |
| 2022-12-07 | 11.88 | $11.75 | 23947 |
| 2022-12-06 | 11.88 | $11.77 | 21138 |
| 2022-12-05 | 11.89 | $11.89 | 18240 |
| 2022-12-02 | 11.87 | $12.08 | 32100 |
| 2022-12-01 | 11.84 | $12.12 | 11600 |
| 2022-11-30 | 11.80 | $12.12 | 28700 |
| 2022-11-29 | 11.75 | $11.80 | 24900 |
| 2022-11-28 | 11.73 | $11.83 | 17600 |
| 2022-11-25 | 11.71 | $11.94 | 1000 |
| 2022-11-23 | 11.68 | $11.93 | 13200 |
| 2022-11-22 | 11.65 | $11.89 | 19600 |
| 2022-11-21 | 11.61 | $11.76 | 17235 |
| 2022-11-18 | 11.59 | $11.79 | 20218 |
| 2022-11-17 | 11.56 | $11.72 | 38100 |
| 2022-11-16 | 11.54 | $11.72 | 28437 |
| 2022-11-15 | 11.50 | $11.79 | 11900 |
| 2022-11-14 | 11.46 | $11.73 | 11116 |
| 2022-11-11 | 11.43 | $11.81 | 24000 |
| 2022-11-10 | 11.37 | $11.71 | 38138 |
| 2022-11-09 | 11.33 | $11.22 | 10806 |
| 2022-11-08 | 11.33 | $11.46 | 17647 |
| 2022-11-07 | 11.30 | $11.42 | 12100 |
| 2022-11-04 | 11.27 | $11.33 | 28300 |
| 2022-11-03 | 11.25 | $11.22 | 32800 |
| 2022-11-02 | 11.23 | $11.28 | 21800 |
| 2022-11-01 | 11.22 | $11.56 | 15000 |
| 2022-10-31 | 11.17 | $11.53 | 8439 |
| 2022-10-28 | 11.12 | $11.58 | 55400 |
| 2022-10-27 | 11.06 | $11.37 | 9700 |
| 2022-10-26 | 11.02 | $11.42 | 21100 |
| 2022-10-25 | 10.97 | $11.43 | 12400 |
| 2022-10-24 | 10.92 | $11.28 | 46223 |
| 2022-10-21 | 10.88 | $11.11 | 30727 |
| 2022-10-20 | 10.86 | $10.86 | 8100 |
| 2022-10-19 | 10.85 | $10.96 | 15900 |
| 2022-10-18 | 10.84 | $11.00 | 473020 |
| 2022-10-17 | 10.83 | $10.94 | 349732 |
| 2022-10-14 | 10.83 | $10.65 | 29227 |
| 2022-10-13 | 10.86 | $10.91 | 57627 |
| 2022-10-12 | 10.86 | $10.66 | 29800 |
| 2022-10-11 | 10.89 | $10.68 | 35242 |
| 2022-10-10 | 10.93 | $10.71 | 120047 |
| 2022-10-07 | 10.97 | $10.80 | 53400 |
| 2022-10-06 | 11.00 | $11.07 | 12100 |
| 2022-10-05 | 11.01 | $11.15 | 90318 |
| 2022-10-04 | 11.02 | $11.18 | 93500 |
| 2022-10-03 | 11.02 | $10.75 | 20917 |
| 2022-09-30 | 11.07 | $10.55 | 19109 |
| 2022-09-29 | 11.15 | $10.70 | 23431 |
| 2022-09-28 | 11.21 | $10.92 | 17000 |
| 2022-09-27 | 11.26 | $10.70 | 25546 |
| 2022-09-26 | 11.33 | $10.76 | 20637 |
| 2022-09-23 | 11.40 | $10.86 | 25600 |
| 2022-09-22 | 11.47 | $11.05 | 21400 |
| 2022-09-21 | 11.53 | $11.15 | 39423 |
| 2022-09-20 | 11.58 | $11.32 | 18700 |
| 2022-09-19 | 11.62 | $11.40 | 3600 |
| 2022-09-16 | 11.66 | $11.34 | 36224 |
| 2022-09-15 | 11.70 | $11.45 | 15004 |
| 2022-09-14 | 11.74 | $11.59 | 16421 |
| 2022-09-13 | 11.77 | $11.51 | 45400 |
| 2022-09-12 | 11.82 | $11.96 | 6600 |
| 2022-09-09 | 11.82 | $11.86 | 28030 |
| 2022-09-08 | 11.83 | $11.68 | 24500 |
| 2022-09-07 | 11.86 | $11.65 | 42700 |
| 2022-09-06 | 11.89 | $11.47 | 28246 |
| 2022-09-02 | 11.95 | $11.52 | 18112 |
| 2022-09-01 | 12.00 | $11.59 | 26135 |
| 2022-08-31 | 12.05 | $11.60 | 16106 |
| 2022-08-30 | 12.09 | $11.70 | 33000 |
| 2022-08-29 | 12.13 | $11.87 | 17946 |
| 2022-08-26 | 12.16 | $11.88 | 7125 |
| 2022-08-25 | 12.18 | $12.25 | 11448 |
| 2022-08-24 | 12.16 | $12.13 | 59100 |
| 2022-08-23 | 12.16 | $12.08 | 12400 |
| 2022-08-22 | 12.15 | $12.03 | 37640 |
| 2022-08-19 | 12.15 | $12.30 | 14100 |
| 2022-08-18 | 12.12 | $12.40 | 71118 |
| 2022-08-17 | 12.08 | $12.30 | 21602 |
| 2022-08-16 | 12.04 | $12.38 | 23600 |
| 2022-08-15 | 11.99 | $12.37 | 19135 |
| 2022-08-12 | 11.93 | $12.31 | 9100 |
| 2022-08-11 | 11.88 | $12.11 | 7600 |
| 2022-08-10 | 11.83 | $12.11 | 11612 |
| 2022-08-09 | 11.79 | $11.91 | 6444 |
| 2022-08-08 | 11.75 | $11.96 | 10400 |
| 2022-08-05 | 11.72 | $11.93 | 87120 |
| 2022-08-04 | 11.68 | $11.97 | 29124 |
| 2022-08-03 | 11.63 | $12.01 | 4644 |
| 2022-08-02 | 11.57 | $11.91 | 9700 |
| 2022-08-01 | 11.52 | $11.93 | 46418 |
| 2022-07-29 | 11.47 | $11.98 | 10700 |
| 2022-07-28 | 11.41 | $11.85 | 15301 |
| 2022-07-27 | 11.35 | $11.65 | 40700 |
| 2022-07-26 | 11.31 | $11.43 | 4318 |
| 2022-07-25 | 11.30 | $11.51 | 3800 |
| 2022-07-22 | 11.27 | $11.48 | 10520 |
| 2022-07-21 | 11.25 | $11.54 | 21100 |
| 2022-07-20 | 11.21 | $11.44 | 8800 |
| 2022-07-19 | 11.19 | $11.39 | 10209 |
| 2022-07-18 | 11.16 | $11.17 | 5300 |
| 2022-07-15 | 11.16 | $11.22 | 9300 |
| 2022-07-14 | 11.15 | $11.04 | 8215 |
| 2022-07-13 | 11.16 | $11.04 | 45400 |
| 2022-07-12 | 11.17 | $11.12 | 19900 |
| 2022-07-11 | 11.17 | $11.24 | 19500 |
| 2022-07-08 | 11.16 | $11.30 | 35400 |
| 2022-07-07 | 11.16 | $11.30 | 15707 |
| 2022-07-06 | 11.16 | $11.14 | 9739 |
| 2022-07-05 | 11.17 | $11.16 | 23300 |
| 2022-07-01 | 11.20 | $11.18 | 24530 |
| 2022-06-30 | 11.22 | $11.09 | 21900 |
| 2022-06-29 | 11.26 | $11.14 | 78923 |
| 2022-06-28 | 11.30 | $11.14 | 167116 |
| 2022-06-27 | 11.34 | $11.35 | 42300 |
| 2022-06-24 | 11.37 | $11.32 | 26400 |
| 2022-06-23 | 11.40 | $11.04 | 18400 |
| 2022-06-22 | 11.47 | $11.00 | 44700 |
| 2022-06-21 | 11.53 | $11.05 | 78803 |
| 2022-06-17 | 11.60 | $10.79 | 64325 |
| 2022-06-16 | 11.69 | $10.83 | 83600 |
| 2022-06-15 | 11.79 | $11.20 | 40300 |
| 2022-06-14 | 11.85 | $11.00 | 40201 |
| 2022-06-13 | 11.94 | $11.13 | 45107 |
| 2022-06-10 | 12.01 | $11.58 | 13600 |
| 2022-06-09 | 12.05 | $11.93 | 40728 |
| 2022-06-08 | 12.05 | $12.16 | 67326 |
| 2022-06-07 | 12.02 | $12.35 | 17500 |
| 2022-06-06 | 11.98 | $12.25 | 13300 |
| 2022-06-03 | 11.94 | $12.21 | 39100 |
| 2022-06-02 | 11.91 | $12.34 | 39500 |
| 2022-06-01 | 11.86 | $12.15 | 14735 |
| 2022-05-31 | 11.84 | $12.25 | 15738 |
| 2022-05-27 | 11.80 | $12.27 | 20900 |
| 2022-05-26 | 11.77 | $12.00 | 60249 |
| 2022-05-25 | 11.76 | $11.71 | 26200 |
| 2022-05-24 | 11.78 | $11.56 | 66421 |
| 2022-05-23 | 11.82 | $11.69 | 23700 |
| 2022-05-20 | 11.86 | $11.43 | 34408 |
| 2022-05-19 | 11.92 | $11.52 | 30144 |
| 2022-05-18 | 11.98 | $11.67 | 15500 |
| 2022-05-17 | 12.04 | $12.03 | 16100 |
| 2022-05-16 | 12.07 | $11.79 | 9400 |
| 2022-05-13 | 12.12 | $11.87 | 23828 |
| 2022-05-12 | 12.18 | $11.54 | 34411 |
| 2022-05-11 | 12.27 | $11.56 | 29000 |
| 2022-05-10 | 12.37 | $11.74 | 67300 |
| 2022-05-09 | 12.45 | $11.72 | 35500 |
| 2022-05-06 | 12.55 | $12.20 | 15640 |
| 2022-05-05 | 12.60 | $12.24 | 30009 |
| 2022-05-04 | 12.66 | $12.71 | 10200 |
| 2022-05-03 | 12.67 | $12.35 | 44339 |
| 2022-05-02 | 12.73 | $12.27 | 13640 |
| 2022-04-29 | 12.79 | $12.17 | 23800 |
| 2022-04-28 | 12.87 | $12.62 | 19000 |
| 2022-04-27 | 12.91 | $12.38 | 19100 |
| 2022-04-26 | 12.99 | $12.31 | 27803 |
| 2022-04-25 | 13.07 | $12.69 | 17701 |
| 2022-04-22 | 13.12 | $12.62 | 21025 |
| 2022-04-21 | 13.18 | $13.00 | 18724 |
| 2022-04-20 | 13.21 | $13.33 | 234900 |
| 2022-04-19 | 13.21 | $13.27 | 38800 |
| 2022-04-18 | 13.21 | $13.01 | 10700 |
| 2022-04-14 | 13.23 | $13.01 | 8646 |
| 2022-04-13 | 13.26 | $13.06 | 15300 |
| 2022-04-12 | 13.28 | $12.98 | 40800 |
| 2022-04-11 | 13.30 | $13.03 | 10501 |
| 2022-04-08 | 13.32 | $13.23 | 21444 |
| 2022-04-07 | 13.32 | $13.17 | 7200 |
| 2022-04-06 | 13.31 | $13.19 | 11634 |
| 2022-04-05 | 13.31 | $13.26 | 24500 |
| 2022-04-04 | 13.29 | $13.45 | 21234 |
| 2022-04-01 | 13.25 | $13.37 | 37107 |
| 2022-03-31 | 13.21 | $13.44 | 13746 |
| 2022-03-30 | 13.16 | $13.59 | 8500 |
| 2022-03-29 | 13.10 | $13.65 | 3700 |
| 2022-03-28 | 13.03 | $13.52 | 18636 |
| 2022-03-25 | 12.96 | $13.43 | 2600 |
| 2022-03-24 | 12.90 | $13.35 | 2900 |
| 2022-03-23 | 12.85 | $13.24 | 9400 |
| 2022-03-22 | 12.80 | $13.33 | 13732 |
| 2022-03-21 | 12.74 | $13.20 | 37442 |
| 2022-03-18 | 12.69 | $13.17 | 9300 |
| 2022-03-17 | 12.65 | $12.99 | 5600 |
| 2022-03-16 | 12.62 | $12.83 | 4700 |
| 2022-03-15 | 12.61 | $12.54 | 37700 |
| 2022-03-14 | 12.63 | $12.36 | 6000 |
| 2022-03-11 | 12.67 | $12.50 | 128248 |
| 2022-03-10 | 12.70 | $12.56 | 10800 |
| 2022-03-09 | 12.73 | $12.53 | 15300 |
| 2022-03-08 | 12.77 | $12.29 | 36431 |
| 2022-03-07 | 12.83 | $12.43 | 14306 |
| 2022-03-04 | 12.89 | $12.73 | 18500 |
| 2022-03-03 | 12.92 | $12.86 | 14200 |
| 2022-03-02 | 12.94 | $12.88 | 14000 |
| 2022-03-01 | 12.95 | $12.71 | 15200 |
| 2022-02-28 | 12.99 | $12.89 | 79329 |
| 2022-02-25 | 13.01 | $12.81 | 31323 |
| 2022-02-24 | 13.03 | $12.68 | 745200 |
| 2022-02-23 | 13.07 | $12.56 | 19327 |
| 2022-02-22 | 13.12 | $12.76 | 16710 |
| 2022-02-18 | 13.15 | $12.90 | 8349 |
| 2022-02-17 | 13.17 | $13.08 | 218200 |
| 2022-02-16 | 13.17 | $13.25 | 6006 |
| 2022-02-15 | 13.16 | $13.14 | 12749 |
| 2022-02-14 | 13.16 | $13.03 | 96000 |
| 2022-02-11 | 13.17 | $13.15 | 22900 |
| 2022-02-10 | 13.17 | $13.37 | 37236 |
| 2022-02-09 | 13.16 | $13.50 | 16122 |
| 2022-02-08 | 13.13 | $13.32 | 17825 |
| 2022-02-07 | 13.12 | $13.20 | 19531 |
| 2022-02-04 | 13.13 | $13.20 | 12918 |
| 2022-02-03 | 13.14 | $13.16 | 3400 |
| 2022-02-02 | 13.16 | $13.38 | 4613 |
| 2022-02-01 | 13.16 | $13.21 | 17800 |
| 2022-01-31 | 13.18 | $13.09 | 30200 |
| 2022-01-28 | 13.21 | $12.86 | 54900 |
| 2022-01-27 | 13.27 | $12.71 | 50600 |
| 2022-01-26 | 13.36 | $12.73 | 11542 |
| 2022-01-25 | 13.44 | $12.75 | 14445 |
| 2022-01-24 | 13.54 | $12.94 | 15422 |
| 2022-01-21 | 13.61 | $12.86 | 257933 |
| 2022-01-20 | 13.70 | $13.16 | 66000 |
| 2022-01-19 | 13.77 | $13.30 | 39000 |
| 2022-01-18 | 13.82 | $13.44 | 11207 |
| 2022-01-14 | 13.86 | $13.73 | 1849 |
| 2022-01-13 | 13.87 | $13.67 | 7900 |
| 2022-01-12 | 13.89 | $13.91 | 44900 |
| 2022-01-11 | 13.88 | $13.86 | 20700 |
| 2022-01-10 | 13.89 | $13.73 | 4100 |
| 2022-01-07 | 13.91 | $13.76 | 7600 |
| 2022-01-06 | 13.94 | $13.82 | 6300 |
| 2022-01-05 | 13.96 | $13.81 | 11700 |
| 2022-01-04 | 13.99 | $14.08 | 73112 |
| 2022-01-03 | 13.99 | $14.08 | 6738 |
| 2021-12-31 | 14.00 | $13.98 | 38300 |
| 2021-12-30 | 14.02 | $14.02 | 4500 |
| 2021-12-29 | 14.03 | $14.08 | 17902 |
| 2021-12-28 | 14.04 | $14.03 | 3500 |
| 2021-12-27 | 14.06 | $14.06 | 8700 |
| 2021-12-23 | 14.08 | $13.89 | 10209 |
| 2021-12-22 | 14.11 | $13.78 | 48122 |
| 2021-12-21 | 14.17 | $13.63 | 63000 |
| 2021-12-20 | 14.24 | $13.37 | 8411 |
| 2021-12-17 | 14.35 | $13.59 | 32924 |
| 2021-12-16 | 14.44 | $13.68 | 10100 |
| 2021-12-15 | 14.53 | $13.83 | 56700 |
| 2021-12-14 | 14.60 | $14.51 | 34927 |
| 2021-12-13 | 14.62 | $14.64 | 3402 |
| 2021-12-10 | 14.62 | $14.79 | 34533 |
| 2021-12-09 | 14.61 | $14.68 | 7121 |
| 2021-12-08 | 14.61 | $14.79 | 9522 |
| 2021-12-07 | 14.60 | $14.74 | 8902 |
| 2021-12-06 | 14.59 | $14.45 | 2547 |
| 2021-12-03 | 14.61 | $14.26 | 7540 |
| 2021-12-02 | 14.66 | $14.39 | 9136 |
| 2021-12-01 | 14.69 | $14.23 | 5948 |
| 2021-11-30 | 14.74 | $14.39 | 5949 |
| 2021-11-29 | 14.78 | $14.70 | 26700 |
| 2021-11-26 | 14.79 | $14.51 | 17525 |
| 2021-11-24 | 14.81 | $14.86 | 7313 |
| 2021-11-23 | 14.80 | $14.82 | 6219 |
| 2021-11-22 | 14.79 | $14.82 | 4025 |
| 2021-11-19 | 14.78 | $14.85 | 4300 |
| 2021-11-18 | 14.77 | $14.89 | 3338 |
| 2021-11-17 | 14.75 | $14.83 | 6200 |
| 2021-11-16 | 14.73 | $14.81 | 16611 |
| 2021-11-15 | 14.71 | $14.80 | 13146 |
| 2021-11-12 | 14.69 | $14.84 | 19300 |
| 2021-11-11 | 14.66 | $14.70 | 5800 |
| 2021-11-10 | 14.64 | $14.72 | 16543 |
| 2021-11-09 | 14.62 | $14.81 | 21500 |
| 2021-11-08 | 14.58 | $14.86 | 5000 |
| 2021-11-05 | 14.53 | $14.85 | 6134 |
| 2021-11-04 | 14.48 | $14.82 | 15905 |
| 2021-11-03 | 14.43 | $14.76 | 13235 |
| 2021-11-02 | 14.37 | $14.65 | 3146 |
| 2021-11-01 | 14.33 | $14.62 | 4921 |
| 2021-10-29 | 14.28 | $14.57 | 2400 |
| 2021-10-28 | 14.23 | $14.54 | 39300 |
| 2021-10-27 | 14.18 | $14.39 | 2133 |
| 2021-10-26 | 14.15 | $14.46 | 7500 |
| 2021-10-25 | 14.10 | $14.47 | 11333 |
| 2021-10-22 | 14.05 | $14.39 | 9000 |
| 2021-10-21 | 14.00 | $14.42 | 3400 |
| 2021-10-20 | 13.96 | $14.32 | 31739 |
| 2021-10-19 | 13.92 | $14.27 | 11100 |
| 2021-10-18 | 13.88 | $14.20 | 20600 |
| 2021-10-15 | 13.84 | $14.12 | 11800 |
| 2021-10-14 | 13.82 | $13.98 | 25600 |
| 2021-10-13 | 13.80 | $13.79 | 12104 |
| 2021-10-12 | 13.81 | $13.73 | 17800 |
| 2021-10-11 | 13.82 | $13.76 | 3500 |
| 2021-10-08 | 13.84 | $13.86 | 16500 |
| 2021-10-07 | 13.84 | $13.93 | 2836 |
| 2021-10-06 | 13.84 | $13.80 | 31127 |
| 2021-10-05 | 13.85 | $13.72 | 30600 |
| 2021-10-04 | 13.88 | $13.56 | 26806 |
| 2021-10-01 | 13.92 | $13.74 | 41500 |
| 2021-09-30 | 13.95 | $13.61 | 27500 |
| 2021-09-29 | 13.99 | $13.80 | 14531 |
| 2021-09-28 | 14.02 | $13.79 | 10800 |
| 2021-09-27 | 14.05 | $14.09 | 9200 |
| 2021-09-24 | 14.05 | $14.08 | 25534 |
| 2021-09-23 | 14.06 | $14.08 | 14100 |
| 2021-09-22 | 14.06 | $13.87 | 20100 |
| 2021-09-21 | 14.09 | $13.74 | 13000 |
| 2021-09-20 | 14.13 | $13.76 | 16500 |
| 2021-09-17 | 14.17 | $14.02 | 11630 |
| 2021-09-16 | 14.19 | $14.14 | 17000 |
| 2021-09-15 | 14.19 | $14.16 | 11035 |
| 2021-09-14 | 14.19 | $14.05 | 26749 |
| 2021-09-13 | 14.20 | $14.12 | 20200 |
| 2021-09-10 | 14.21 | $14.07 | 9400 |
| 2021-09-09 | 14.22 | $14.18 | 1500 |
| 2021-09-08 | 14.22 | $14.24 | 3200 |
| 2021-09-07 | 14.21 | $14.27 | 6100 |
| 2021-09-03 | 14.20 | $14.31 | 15800 |
| 2021-09-02 | 14.18 | $14.33 | 7600 |
| 2021-09-01 | 14.16 | $14.28 | 1422 |
| 2021-08-31 | 14.14 | $14.31 | 2632 |
| 2021-08-30 | 14.12 | $14.30 | 12641 |
| 2021-08-27 | 14.09 | $14.26 | 9336 |
| 2021-08-26 | 14.07 | $14.15 | 7828 |
| 2021-08-25 | 14.06 | $14.23 | 6516 |
| 2021-08-24 | 14.04 | $14.17 | 24300 |
| 2021-08-23 | 14.02 | $14.12 | 23204 |
| 2021-08-20 | 14.01 | $14.02 | 16609 |
| 2021-08-19 | 14.01 | $13.89 | 64200 |
| 2021-08-18 | 14.02 | $13.93 | 362000 |
| 2021-08-17 | 14.02 | $14.04 | 25800 |
| 2021-08-16 | 14.02 | $14.13 | 5000 |
| 2021-08-13 | 14.00 | $14.12 | 52600 |
| 2021-08-12 | 13.98 | $14.12 | 3900 |
| 2021-08-11 | 13.95 | $14.08 | 69542 |
| 2021-08-10 | 13.93 | $14.05 | 13400 |
| 2021-08-09 | 13.91 | $14.02 | 28003 |
| 2021-08-06 | 13.90 | $14.04 | 1505 |
| 2021-08-05 | 13.88 | $13.98 | 24306 |
| 2021-08-04 | 13.86 | $13.92 | 8428 |
| 2021-08-03 | 13.86 | $13.99 | 3800 |
| 2021-08-02 | 13.84 | $13.86 | 13106 |
| 2021-07-30 | 13.83 | $13.88 | 7000 |
| 2021-07-29 | 13.82 | $13.97 | 12500 |
| 2021-07-28 | 13.80 | $13.91 | 11342 |
| 2021-07-27 | 13.79 | $13.89 | 5900 |
| 2021-07-26 | 13.78 | $13.98 | 2910 |
| 2021-07-23 | 13.75 | $13.96 | 7800 |
| 2021-07-22 | 13.73 | $13.83 | 6438 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.00
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.67
Average
15.13
Maximum
21.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.00 | $19.68 | 43 |
| 2026-07-17 | 20.07 | $19.64 | 24200 |
| 2026-07-16 | 20.17 | $19.80 | 34900 |
| 2026-07-15 | 20.24 | $20.05 | 33620 |
| 2026-07-14 | 20.28 | $20.17 | 18400 |
| 2026-07-13 | 20.29 | $19.96 | 35659 |
| 2026-07-10 | 20.35 | $20.29 | 33600 |
| 2026-07-09 | 20.35 | $20.30 | 42014 |
| 2026-07-08 | 20.34 | $19.95 | 34700 |
| 2026-07-07 | 20.41 | $19.99 | 26200 |
| 2026-07-06 | 20.48 | $20.38 | 37934 |
| 2026-07-02 | 20.47 | $20.00 | 30945 |
| 2026-07-01 | 20.55 | $20.35 | 38100 |
| 2026-06-30 | 20.56 | $20.75 | 19622 |
| 2026-06-29 | 20.49 | $20.49 | 4512 |
| 2026-06-26 | 20.45 | $20.10 | 22500 |
| 2026-06-25 | 20.50 | $20.36 | 39833 |
| 2026-06-24 | 20.49 | $20.15 | 40112 |
| 2026-06-23 | 20.53 | $20.12 | 4.1M |
| 2026-06-22 | 20.58 | $20.80 | 21200 |
| 2026-06-18 | 20.48 | $20.77 | 13400 |
| 2026-06-17 | 20.38 | $20.24 | 25331 |
| 2026-06-16 | 20.37 | $20.40 | 16316 |
| 2026-06-15 | 20.33 | $20.81 | 22400 |
| 2026-06-12 | 20.19 | $20.28 | 16319 |
| 2026-06-11 | 20.13 | $20.07 | 21600 |
| 2026-06-10 | 20.11 | $19.39 | 16900 |
| 2026-06-09 | 20.23 | $19.72 | 26230 |
| 2026-06-08 | 20.29 | $19.85 | 24239 |
| 2026-06-05 | 20.34 | $19.47 | 36906 |
| 2026-06-04 | 20.47 | $20.43 | 27612 |
| 2026-06-03 | 20.42 | $20.51 | 5200 |
| 2026-06-02 | 20.33 | $20.52 | 30400 |
| 2026-06-01 | 20.23 | $20.25 | 14315 |
| 2026-05-29 | 20.17 | $20.24 | 31600 |
| 2026-05-28 | 20.09 | $20.28 | 26006 |
| 2026-05-27 | 20.00 | $20.11 | 20944 |
| 2026-05-26 | 19.92 | $20.15 | 8300 |
| 2026-05-22 | 19.81 | $19.78 | 24000 |
| 2026-05-21 | 19.76 | $19.66 | 27100 |
| 2026-05-20 | 19.73 | $19.58 | 52104 |
| 2026-05-19 | 19.71 | $19.17 | 7000 |
| 2026-05-18 | 19.77 | $19.32 | 10949 |
| 2026-05-15 | 19.80 | $19.39 | 9425 |
| 2026-05-14 | 19.82 | $19.86 | 28043 |
| 2026-05-13 | 19.74 | $19.78 | 16215 |
| 2026-05-12 | 19.66 | $19.62 | 30600 |
| 2026-05-11 | 19.59 | $19.85 | 37600 |
| 2026-05-08 | 19.47 | $19.71 | 35300 |
| 2026-05-07 | 19.35 | $19.41 | 12100 |
| 2026-05-06 | 19.27 | $19.68 | 44728 |
| 2026-05-05 | 19.12 | $19.18 | 16905 |
| 2026-05-04 | 19.05 | $19.00 | 25205 |
| 2026-05-01 | 19.00 | $19.12 | 37245 |
| 2026-04-30 | 18.92 | $19.03 | 41403 |
| 2026-04-29 | 18.83 | $18.70 | 17042 |
| 2026-04-28 | 18.80 | $18.70 | 24302 |
| 2026-04-27 | 18.76 | $18.95 | 20100 |
| 2026-04-24 | 18.66 | $19.04 | 8100 |
| 2026-04-23 | 18.53 | $18.77 | 31100 |
| 2026-04-22 | 18.42 | $18.76 | 11000 |
| 2026-04-21 | 18.30 | $18.56 | 44203 |
| 2026-04-20 | 18.20 | $18.74 | 32948 |
| 2026-04-17 | 18.04 | $18.75 | 34400 |
| 2026-04-16 | 17.85 | $18.46 | 51742 |
| 2026-04-15 | 17.69 | $18.33 | 18222 |
| 2026-04-14 | 17.53 | $18.26 | 12228 |
| 2026-04-13 | 17.36 | $18.02 | 26639 |
| 2026-04-10 | 17.21 | $17.83 | 9100 |
| 2026-04-09 | 17.08 | $17.78 | 21843 |
| 2026-04-08 | 16.94 | $17.67 | 30300 |
| 2026-04-07 | 16.79 | $17.12 | 15600 |
| 2026-04-06 | 16.75 | $17.07 | 24542 |
| 2026-04-02 | 16.70 | $17.02 | 14900 |
| 2026-04-01 | 16.66 | $17.03 | 17643 |
| 2026-03-31 | 16.62 | $16.73 | 11434 |
| 2026-03-30 | 16.63 | $16.16 | 10134 |
| 2026-03-27 | 16.77 | $16.35 | 16106 |
| 2026-03-26 | 16.89 | $16.59 | 20400 |
| 2026-03-25 | 16.98 | $17.09 | 1800 |
| 2026-03-24 | 16.98 | $16.90 | 18548 |
| 2026-03-23 | 17.02 | $16.94 | 40332 |
| 2026-03-20 | 17.06 | $16.73 | 25313 |
| 2026-03-19 | 17.16 | $17.04 | 30258 |
| 2026-03-18 | 17.20 | $17.07 | 28900 |
| 2026-03-17 | 17.25 | $17.23 | 36444 |
| 2026-03-16 | 17.27 | $17.17 | 41547 |
| 2026-03-13 | 17.30 | $16.94 | 25049 |
| 2026-03-12 | 17.40 | $17.03 | 11100 |
| 2026-03-11 | 17.49 | $17.41 | 46836 |
| 2026-03-10 | 17.51 | $17.39 | 31333 |
| 2026-03-09 | 17.54 | $17.42 | 22745 |
| 2026-03-06 | 17.57 | $17.20 | 135339 |
| 2026-03-05 | 17.66 | $17.51 | 29924 |
| 2026-03-04 | 17.69 | $17.73 | 18000 |
| 2026-03-03 | 17.68 | $17.45 | 20700 |
| 2026-03-02 | 17.72 | $17.87 | 21400 |
| 2026-02-27 | 17.69 | $17.79 | 22800 |
| 2026-02-26 | 17.66 | $17.82 | 22645 |
| 2026-02-25 | 17.63 | $17.92 | 139601 |
| 2026-02-24 | 17.57 | $17.82 | 101300 |
| 2026-02-23 | 17.52 | $17.55 | 10600 |
| 2026-02-20 | 17.52 | $17.74 | 38331 |
| 2026-02-19 | 17.49 | $17.61 | 16940 |
| 2026-02-18 | 17.47 | $17.60 | 18627 |
| 2026-02-17 | 17.45 | $17.54 | 26300 |
| 2026-02-13 | 17.45 | $17.54 | 21700 |
| 2026-02-12 | 17.44 | $17.38 | 12444 |
| 2026-02-11 | 17.47 | $17.74 | 32400 |
| 2026-02-10 | 17.43 | $17.67 | 12400 |
| 2026-02-09 | 17.39 | $17.70 | 13400 |
| 2026-02-06 | 17.35 | $17.55 | 26411 |
| 2026-02-05 | 17.33 | $17.03 | 20832 |
| 2026-02-04 | 17.41 | $17.23 | 27800 |
| 2026-02-03 | 17.47 | $17.56 | 43812 |
| 2026-02-02 | 17.47 | $17.66 | 24100 |
| 2026-01-30 | 17.46 | $17.56 | 10200 |
| 2026-01-29 | 17.46 | $17.86 | 26300 |
| 2026-01-28 | 17.39 | $17.80 | 22600 |
| 2026-01-27 | 17.34 | $17.76 | 21004 |
| 2026-01-26 | 17.28 | $17.62 | 26800 |
| 2026-01-23 | 17.25 | $17.61 | 44800 |
| 2026-01-22 | 17.21 | $17.65 | 37920 |
| 2026-01-21 | 17.17 | $17.57 | 503000 |
| 2026-01-20 | 17.13 | $17.35 | 99400 |
| 2026-01-16 | 17.14 | $17.59 | 40900 |
| 2026-01-15 | 17.10 | $17.64 | 60828 |
| 2026-01-14 | 17.05 | $17.58 | 18846 |
| 2026-01-13 | 17.01 | $17.61 | 23700 |
| 2026-01-12 | 16.96 | $17.58 | 23311 |
| 2026-01-09 | 16.91 | $17.46 | 16800 |
| 2026-01-08 | 16.88 | $17.33 | 30300 |
| 2026-01-07 | 16.88 | $17.38 | 40039 |
| 2026-01-06 | 16.87 | $17.52 | 56300 |
| 2026-01-05 | 16.84 | $17.34 | 21800 |
| 2026-01-02 | 16.84 | $17.17 | 13000 |
| 2025-12-31 | 16.89 | $16.95 | 21300 |
| 2025-12-30 | 17.00 | $17.07 | 56227 |
| 2025-12-29 | 17.10 | $17.17 | 48500 |
| 2025-12-26 | 17.21 | $17.25 | 12508 |
| 2025-12-24 | 17.32 | $17.26 | 12200 |
| 2025-12-23 | 17.46 | $17.19 | 17000 |
| 2025-12-22 | 17.64 | $17.13 | 39346 |
| 2025-12-19 | 17.87 | $17.06 | 33724 |
| 2025-12-18 | 18.15 | $16.86 | 31900 |
| 2025-12-17 | 18.53 | $16.68 | 89400 |
| 2025-12-16 | 19.01 | $16.92 | 180300 |
| 2025-12-15 | 19.51 | $16.95 | 154047 |
| 2025-12-12 | 20.10 | $16.91 | 42510 |
| 2025-12-11 | 20.79 | $21.10 | 29407 |
| 2025-12-10 | 20.71 | $21.04 | 23013 |
| 2025-12-09 | 20.63 | $20.87 | 13300 |
| 2025-12-08 | 20.57 | $20.87 | 16630 |
| 2025-12-05 | 20.50 | $20.85 | 15400 |
| 2025-12-04 | 20.42 | $20.82 | 14036 |
| 2025-12-03 | 20.34 | $20.77 | 18145 |
| 2025-12-02 | 20.25 | $20.58 | 15300 |
| 2025-12-01 | 20.19 | $20.46 | 9941 |
| 2025-11-28 | 20.15 | $20.61 | 5600 |
| 2025-11-26 | 20.07 | $20.47 | 19612 |
| 2025-11-25 | 20.00 | $20.26 | 10336 |
| 2025-11-24 | 19.97 | $20.04 | 21909 |
| 2025-11-21 | 19.99 | $19.61 | 29638 |
| 2025-11-20 | 20.10 | $19.40 | 21600 |
| 2025-11-19 | 20.27 | $19.88 | 23500 |
| 2025-11-18 | 20.37 | $19.85 | 9600 |
| 2025-11-17 | 20.49 | $19.93 | 17500 |
| 2025-11-14 | 20.62 | $20.23 | 13200 |
| 2025-11-13 | 20.70 | $20.29 | 9519 |
| 2025-11-12 | 20.79 | $20.77 | 23100 |
| 2025-11-11 | 20.78 | $20.75 | 24500 |
| 2025-11-10 | 20.78 | $20.76 | 54743 |
| 2025-11-07 | 20.78 | $20.37 | 17433 |
| 2025-11-06 | 20.85 | $20.39 | 26300 |
| 2025-11-05 | 20.94 | $20.73 | 38000 |
| 2025-11-04 | 20.97 | $20.57 | 29800 |
| 2025-11-03 | 21.03 | $21.02 | 44100 |
| 2025-10-31 | 21.01 | $21.04 | 52116 |
| 2025-10-30 | 20.97 | $20.87 | 38200 |
| 2025-10-29 | 20.97 | $21.10 | 35700 |
| 2025-10-28 | 20.92 | $21.14 | 68600 |
| 2025-10-27 | 20.85 | $21.20 | 19400 |
| 2025-10-24 | 20.75 | $20.93 | 14900 |
| 2025-10-23 | 20.70 | $20.75 | 20200 |
| 2025-10-22 | 20.67 | $20.54 | 62500 |
| 2025-10-21 | 20.68 | $20.74 | 26600 |
| 2025-10-20 | 20.65 | $20.75 | 10100 |
| 2025-10-17 | 20.62 | $20.48 | 30600 |
| 2025-10-16 | 20.63 | $20.44 | 18044 |
| 2025-10-15 | 20.65 | $20.60 | 7003 |
| 2025-10-14 | 20.64 | $20.43 | 10800 |
| 2025-10-13 | 20.67 | $20.50 | 18303 |
| 2025-10-10 | 20.69 | $20.06 | 23300 |
| 2025-10-09 | 20.79 | $20.73 | 11907 |
| 2025-10-08 | 20.78 | $20.85 | 12925 |
| 2025-10-07 | 20.73 | $20.62 | 22400 |
| 2025-10-06 | 20.72 | $20.80 | 17400 |
| 2025-10-03 | 20.68 | $20.59 | 14800 |
| 2025-10-02 | 20.66 | $20.66 | 34739 |
| 2025-10-01 | 20.63 | $20.58 | 7705 |
| 2025-09-30 | 20.61 | $20.58 | 9719 |
| 2025-09-29 | 20.59 | $20.56 | 6200 |
| 2025-09-26 | 20.56 | $20.45 | 18138 |
| 2025-09-25 | 20.55 | $20.29 | 30231 |
| 2025-09-24 | 20.57 | $20.43 | 18200 |
| 2025-09-23 | 20.56 | $20.50 | 16300 |
| 2025-09-22 | 20.53 | $20.62 | 11200 |
| 2025-09-19 | 20.48 | $20.68 | 26100 |
| 2025-09-18 | 20.40 | $20.54 | 29834 |
| 2025-09-17 | 20.33 | $20.45 | 18200 |
| 2025-09-16 | 20.27 | $20.42 | 22339 |
| 2025-09-15 | 20.21 | $20.45 | 60530 |
| 2025-09-12 | 20.13 | $20.29 | 104440 |
| 2025-09-11 | 20.06 | $20.26 | 50200 |
| 2025-09-10 | 19.99 | $20.01 | 23900 |
| 2025-09-09 | 19.97 | $20.11 | 38400 |
| 2025-09-08 | 19.91 | $20.04 | 19300 |
| 2025-09-05 | 19.86 | $19.95 | 42900 |
| 2025-09-04 | 19.82 | $19.94 | 21826 |
| 2025-09-03 | 19.78 | $19.76 | 13717 |
| 2025-09-02 | 19.76 | $19.68 | 8539 |
| 2025-08-29 | 19.76 | $19.67 | 17300 |
| 2025-08-28 | 19.76 | $19.86 | 9320 |
| 2025-08-27 | 19.71 | $19.79 | 44222 |
| 2025-08-26 | 19.68 | $19.69 | 55219 |
| 2025-08-25 | 19.65 | $19.60 | 28307 |
| 2025-08-22 | 19.65 | $19.69 | 20512 |
| 2025-08-21 | 19.62 | $19.38 | 30600 |
| 2025-08-20 | 19.65 | $19.48 | 35300 |
| 2025-08-19 | 19.66 | $19.49 | 26119 |
| 2025-08-18 | 19.68 | $19.67 | 14400 |
| 2025-08-15 | 19.65 | $19.68 | 8100 |
| 2025-08-14 | 19.62 | $19.70 | 3703 |
| 2025-08-13 | 19.58 | $19.78 | 6800 |
| 2025-08-12 | 19.51 | $19.69 | 8617 |
| 2025-08-11 | 19.45 | $19.39 | 16800 |
| 2025-08-08 | 19.44 | $19.41 | 9900 |
| 2025-08-07 | 19.43 | $19.30 | 9800 |
| 2025-08-06 | 19.43 | $19.39 | 6923 |
| 2025-08-05 | 19.42 | $19.17 | 17406 |
| 2025-08-04 | 19.45 | $19.28 | 14000 |
| 2025-08-01 | 19.46 | $18.96 | 16600 |
| 2025-07-31 | 19.54 | $19.34 | 6309 |
| 2025-07-30 | 19.55 | $19.32 | 37213 |
| 2025-07-29 | 19.56 | $19.35 | 17843 |
| 2025-07-28 | 19.56 | $19.48 | 16516 |
| 2025-07-25 | 19.54 | $19.49 | 21000 |
| 2025-07-24 | 19.51 | $19.50 | 12816 |
| 2025-07-23 | 19.47 | $19.50 | 22100 |
| 2025-07-22 | 19.43 | $19.40 | 14300 |
| 2025-07-21 | 19.39 | $19.40 | 18717 |
| 2025-07-18 | 19.35 | $19.32 | 37720 |
| 2025-07-17 | 19.31 | $19.29 | 92714 |
| 2025-07-16 | 19.27 | $19.15 | 18123 |
| 2025-07-15 | 19.25 | $19.06 | 18900 |
| 2025-07-14 | 19.25 | $19.21 | 28100 |
| 2025-07-11 | 19.21 | $19.03 | 13900 |
| 2025-07-10 | 19.21 | $19.15 | 15000 |
| 2025-07-09 | 19.17 | $19.15 | 22042 |
| 2025-07-08 | 19.12 | $19.05 | 11800 |
| 2025-07-07 | 19.09 | $19.12 | 29600 |
| 2025-07-03 | 19.03 | $19.24 | 22512 |
| 2025-07-02 | 18.94 | $19.05 | 7100 |
| 2025-07-01 | 18.87 | $18.96 | 15534 |
| 2025-06-30 | 18.81 | $18.95 | 39037 |
| 2025-06-27 | 18.73 | $18.91 | 6900 |
| 2025-06-26 | 18.65 | $18.82 | 15486 |
| 2025-06-25 | 18.57 | $18.64 | 22301 |
| 2025-06-24 | 18.52 | $18.80 | 21638 |
| 2025-06-23 | 18.42 | $18.46 | 15213 |
| 2025-06-20 | 18.38 | $18.23 | 21526 |
| 2025-06-18 | 18.37 | $18.24 | 18900 |
| 2025-06-17 | 18.36 | $18.16 | 17100 |
| 2025-06-16 | 18.37 | $18.33 | 21713 |
| 2025-06-13 | 18.34 | $18.02 | 8333 |
| 2025-06-12 | 18.36 | $18.23 | 13120 |
| 2025-06-11 | 18.35 | $18.30 | 15022 |
| 2025-06-10 | 18.31 | $18.35 | 9800 |
| 2025-06-09 | 18.25 | $18.25 | 20335 |
| 2025-06-06 | 18.21 | $18.26 | 18233 |
| 2025-06-05 | 18.15 | $17.96 | 19010 |
| 2025-06-04 | 18.14 | $18.05 | 13216 |
| 2025-06-03 | 18.12 | $18.08 | 12000 |
| 2025-06-02 | 18.08 | $17.99 | 15129 |
| 2025-05-30 | 18.04 | $17.94 | 7000 |
| 2025-05-29 | 18.02 | $17.84 | 30913 |
| 2025-05-28 | 18.00 | $17.88 | 13600 |
| 2025-05-27 | 17.97 | $18.01 | 9000 |
| 2025-05-23 | 17.91 | $17.66 | 16005 |
| 2025-05-22 | 17.91 | $17.75 | 13500 |
| 2025-05-21 | 17.89 | $17.75 | 16734 |
| 2025-05-20 | 17.86 | $18.02 | 15728 |
| 2025-05-19 | 17.76 | $18.10 | 31832 |
| 2025-05-16 | 17.63 | $18.08 | 21828 |
| 2025-05-15 | 17.48 | $17.90 | 36200 |
| 2025-05-14 | 17.35 | $17.86 | 24500 |
| 2025-05-13 | 17.19 | $17.83 | 27930 |
| 2025-05-12 | 17.02 | $17.60 | 13400 |
| 2025-05-09 | 16.87 | $17.10 | 8500 |
| 2025-05-08 | 16.79 | $17.14 | 41700 |
| 2025-05-07 | 16.69 | $16.99 | 17815 |
| 2025-05-06 | 16.61 | $16.92 | 18700 |
| 2025-05-05 | 16.53 | $17.03 | 17300 |
| 2025-05-02 | 16.41 | $17.09 | 20211 |
| 2025-05-01 | 16.26 | $16.79 | 7709 |
| 2025-04-30 | 16.15 | $16.71 | 6419 |
| 2025-04-29 | 16.04 | $16.71 | 14400 |
| 2025-04-28 | 15.91 | $16.58 | 12100 |
| 2025-04-25 | 15.79 | $16.52 | 12101 |
| 2025-04-24 | 15.66 | $16.39 | 20700 |
| 2025-04-23 | 15.54 | $16.08 | 37700 |
| 2025-04-22 | 15.48 | $15.77 | 14811 |
| 2025-04-21 | 15.46 | $15.34 | 26300 |
| 2025-04-17 | 15.54 | $15.71 | 11400 |
| 2025-04-16 | 15.56 | $15.61 | 21000 |
| 2025-04-15 | 15.60 | $15.94 | 39500 |
| 2025-04-14 | 15.58 | $15.84 | 17018 |
| 2025-04-11 | 15.58 | $15.77 | 56314 |
| 2025-04-10 | 15.60 | $15.62 | 42746 |
| 2025-04-09 | 15.66 | $16.11 | 26300 |
| 2025-04-08 | 15.63 | $14.74 | 68400 |
| 2025-04-07 | 15.88 | $14.97 | 57500 |
| 2025-04-04 | 16.13 | $15.00 | 34000 |
| 2025-04-03 | 16.41 | $15.92 | 37700 |
| 2025-04-02 | 16.55 | $16.79 | 7436 |
| 2025-04-01 | 16.53 | $16.61 | 16732 |
| 2025-03-31 | 16.55 | $16.49 | 13739 |
| 2025-03-28 | 16.60 | $16.42 | 74900 |
| 2025-03-27 | 16.67 | $16.89 | 15600 |
| 2025-03-26 | 16.65 | $16.95 | 19300 |
| 2025-03-25 | 16.62 | $17.17 | 25412 |
| 2025-03-24 | 16.54 | $17.09 | 44500 |
| 2025-03-21 | 16.46 | $16.69 | 22025 |
| 2025-03-20 | 16.46 | $16.60 | 23003 |
| 2025-03-19 | 16.49 | $16.64 | 23100 |
| 2025-03-18 | 16.51 | $16.38 | 51129 |
| 2025-03-17 | 16.59 | $16.61 | 29516 |
| 2025-03-14 | 16.64 | $16.46 | 30323 |
| 2025-03-13 | 16.73 | $16.08 | 16100 |
| 2025-03-12 | 16.91 | $16.46 | 24500 |
| 2025-03-11 | 17.05 | $16.40 | 19800 |
| 2025-03-10 | 17.23 | $16.43 | 17434 |
| 2025-03-07 | 17.43 | $17.03 | 37900 |
| 2025-03-06 | 17.54 | $17.00 | 25200 |
| 2025-03-05 | 17.67 | $17.45 | 22647 |
| 2025-03-04 | 17.73 | $17.22 | 10536 |
| 2025-03-03 | 17.84 | $17.51 | 15900 |
| 2025-02-28 | 17.92 | $17.68 | 10200 |
| 2025-02-27 | 17.97 | $17.44 | 45829 |
| 2025-02-26 | 18.08 | $17.82 | 31500 |
| 2025-02-25 | 18.13 | $17.71 | 9700 |
| 2025-02-24 | 18.20 | $17.82 | 30300 |
| 2025-02-21 | 18.27 | $17.98 | 12400 |
| 2025-02-20 | 18.31 | $18.28 | 34029 |
| 2025-02-19 | 18.29 | $18.39 | 21200 |
| 2025-02-18 | 18.25 | $18.35 | 156939 |
| 2025-02-14 | 18.20 | $18.37 | 27900 |
| 2025-02-13 | 18.15 | $18.37 | 81007 |
| 2025-02-12 | 18.08 | $18.07 | 26644 |
| 2025-02-11 | 18.07 | $18.11 | 19423 |
| 2025-02-10 | 18.04 | $18.16 | 30400 |
| 2025-02-07 | 18.00 | $18.03 | 50218 |
| 2025-02-06 | 17.98 | $18.11 | 20100 |
| 2025-02-05 | 17.94 | $18.07 | 38100 |
| 2025-02-04 | 17.89 | $17.94 | 20600 |
| 2025-02-03 | 17.87 | $17.83 | 43642 |
| 2025-01-31 | 17.87 | $17.89 | 6900 |
| 2025-01-30 | 17.85 | $17.96 | 11012 |
| 2025-01-29 | 17.82 | $17.80 | 28405 |
| 2025-01-28 | 17.81 | $17.83 | 29342 |
| 2025-01-27 | 17.80 | $17.64 | 54440 |
| 2025-01-24 | 17.83 | $18.12 | 88900 |
| 2025-01-23 | 17.75 | $18.16 | 11937 |
| 2025-01-22 | 17.66 | $18.10 | 17600 |
| 2025-01-21 | 17.56 | $17.95 | 48442 |
| 2025-01-17 | 17.48 | $17.70 | 7129 |
| 2025-01-16 | 17.43 | $17.58 | 18500 |
| 2025-01-15 | 17.41 | $17.60 | 35900 |
| 2025-01-14 | 17.38 | $17.21 | 20500 |
| 2025-01-13 | 17.43 | $17.21 | 66200 |
| 2025-01-10 | 17.48 | $17.24 | 62941 |
| 2025-01-08 | 17.54 | $17.53 | 16625 |
| 2025-01-07 | 17.55 | $17.52 | 20432 |
| 2025-01-06 | 17.56 | $17.72 | 13500 |
| 2025-01-03 | 17.53 | $17.59 | 15043 |
| 2025-01-02 | 17.52 | $17.32 | 19930 |
| 2024-12-31 | 17.57 | $17.28 | 21700 |
| 2024-12-30 | 17.64 | $17.36 | 10800 |
| 2024-12-27 | 17.69 | $17.57 | 10800 |
| 2024-12-26 | 17.72 | $17.75 | 6100 |
| 2024-12-24 | 17.71 | $17.76 | 23200 |
| 2024-12-23 | 17.69 | $17.62 | 31800 |
| 2024-12-20 | 17.71 | $17.46 | 30548 |
| 2024-12-19 | 17.75 | $17.26 | 22300 |
| 2024-12-18 | 17.85 | $17.29 | 56438 |
| 2024-12-17 | 17.96 | $17.80 | 27108 |
| 2024-12-16 | 17.97 | $17.97 | 60211 |
| 2024-12-13 | 17.95 | $17.84 | 22300 |
| 2024-12-12 | 17.96 | $17.86 | 42922 |
| 2024-12-11 | 17.96 | $17.95 | 26226 |
| 2024-12-10 | 17.94 | $17.74 | 17446 |
| 2024-12-09 | 17.96 | $17.79 | 46936 |
| 2024-12-06 | 17.97 | $18.05 | 27708 |
| 2024-12-05 | 17.93 | $17.97 | 40031 |
| 2024-12-04 | 17.89 | $18.09 | 21900 |
| 2024-12-03 | 17.82 | $17.94 | 27600 |
| 2024-12-02 | 17.78 | $17.91 | 21014 |
| 2024-11-29 | 17.73 | $17.81 | 12332 |
| 2024-11-27 | 17.69 | $17.69 | 16818 |
| 2024-11-26 | 17.67 | $17.77 | 26035 |
| 2024-11-25 | 17.63 | $17.63 | 10200 |
| 2024-11-22 | 17.62 | $17.66 | 17300 |
| 2024-11-21 | 17.59 | $17.62 | 24746 |
| 2024-11-20 | 17.56 | $17.47 | 9600 |
| 2024-11-19 | 17.57 | $17.43 | 27009 |
| 2024-11-18 | 17.58 | $17.36 | 23747 |
| 2024-11-15 | 17.60 | $17.30 | 12224 |
| 2024-11-14 | 17.65 | $17.60 | 11800 |
| 2024-11-13 | 17.63 | $17.70 | 43110 |
| 2024-11-12 | 17.59 | $17.74 | 20700 |
| 2024-11-11 | 17.53 | $17.82 | 38800 |
| 2024-11-08 | 17.45 | $17.84 | 25031 |
| 2024-11-07 | 17.34 | $17.75 | 28943 |
| 2024-11-06 | 17.24 | $17.55 | 15800 |
| 2024-11-05 | 17.17 | $17.10 | 25132 |
| 2024-11-04 | 17.17 | $16.92 | 22800 |
| 2024-11-01 | 17.22 | $16.96 | 18100 |
| 2024-10-31 | 17.26 | $16.93 | 36100 |
| 2024-10-30 | 17.31 | $17.22 | 18140 |
| 2024-10-29 | 17.32 | $17.30 | 8407 |
| 2024-10-28 | 17.30 | $17.20 | 19716 |
| 2024-10-25 | 17.30 | $17.15 | 24700 |
| 2024-10-24 | 17.31 | $17.13 | 9800 |
| 2024-10-23 | 17.33 | $17.09 | 16715 |
| 2024-10-22 | 17.36 | $17.31 | 20900 |
| 2024-10-21 | 17.34 | $17.38 | 40400 |
| 2024-10-18 | 17.30 | $17.34 | 29817 |
| 2024-10-17 | 17.27 | $17.25 | 30822 |
| 2024-10-16 | 17.25 | $17.24 | 15407 |
| 2024-10-15 | 17.22 | $17.19 | 19943 |
| 2024-10-14 | 17.20 | $17.42 | 27600 |
| 2024-10-11 | 17.13 | $17.22 | 27600 |
| 2024-10-10 | 17.09 | $17.10 | 17500 |
| 2024-10-09 | 17.06 | $17.22 | 28203 |
| 2024-10-08 | 17.00 | $17.09 | 19301 |
| 2024-10-07 | 16.96 | $16.86 | 11833 |
| 2024-10-04 | 16.96 | $17.01 | 8700 |
| 2024-10-03 | 16.93 | $16.87 | 23100 |
| 2024-10-02 | 16.92 | $16.89 | 28800 |
| 2024-10-01 | 16.91 | $16.85 | 8819 |
| 2024-09-30 | 16.90 | $16.99 | 3036 |
| 2024-09-27 | 16.86 | $16.95 | 31826 |
| 2024-09-26 | 16.81 | $16.97 | 17347 |
| 2024-09-25 | 16.76 | $16.89 | 4132 |
| 2024-09-24 | 16.71 | $16.89 | 7900 |
| 2024-09-23 | 16.66 | $16.85 | 14938 |
| 2024-09-20 | 16.60 | $16.81 | 20312 |
| 2024-09-19 | 16.54 | $16.86 | 35000 |
| 2024-09-18 | 16.47 | $16.53 | 12300 |
| 2024-09-17 | 16.45 | $16.58 | 15825 |
| 2024-09-16 | 16.41 | $16.60 | 23300 |
| 2024-09-13 | 16.36 | $16.57 | 33634 |
| 2024-09-12 | 16.32 | $16.50 | 10100 |
| 2024-09-11 | 16.28 | $16.37 | 22137 |
| 2024-09-10 | 16.26 | $16.09 | 7100 |
| 2024-09-09 | 16.29 | $16.01 | 19548 |
| 2024-09-06 | 16.35 | $15.85 | 11806 |
| 2024-09-05 | 16.46 | $16.14 | 16000 |
| 2024-09-04 | 16.52 | $16.23 | 33222 |
| 2024-09-03 | 16.56 | $16.27 | 19600 |
| 2024-08-30 | 16.61 | $16.73 | 30335 |
| 2024-08-29 | 16.56 | $16.51 | 24402 |
| 2024-08-28 | 16.56 | $16.57 | 8100 |
| 2024-08-27 | 16.54 | $16.67 | 19726 |
| 2024-08-26 | 16.49 | $16.62 | 25517 |
| 2024-08-23 | 16.45 | $16.73 | 13000 |
| 2024-08-22 | 16.37 | $16.54 | 18200 |
| 2024-08-21 | 16.33 | $16.73 | 13140 |
| 2024-08-20 | 16.23 | $16.67 | 22819 |
| 2024-08-19 | 16.13 | $16.67 | 20900 |
| 2024-08-16 | 16.02 | $16.49 | 14000 |
| 2024-08-15 | 15.93 | $16.49 | 17910 |
| 2024-08-14 | 15.82 | $16.22 | 21319 |
| 2024-08-13 | 15.75 | $16.14 | 26424 |
| 2024-08-12 | 15.69 | $15.81 | 18000 |
| 2024-08-09 | 15.69 | $15.83 | 17200 |
| 2024-08-08 | 15.69 | $15.73 | 4200 |
| 2024-08-07 | 15.70 | $15.29 | 4935 |
| 2024-08-06 | 15.82 | $15.43 | 29200 |
| 2024-08-05 | 15.93 | $15.26 | 26834 |
| 2024-08-02 | 16.09 | $15.68 | 24500 |
| 2024-08-01 | 16.18 | $16.01 | 14600 |
| 2024-07-31 | 16.23 | $16.28 | 35800 |
| 2024-07-30 | 16.22 | $15.93 | 7142 |
| 2024-07-29 | 16.29 | $16.06 | 21100 |
| 2024-07-26 | 16.34 | $16.03 | 9244 |
| 2024-07-25 | 16.41 | $15.87 | 17408 |
| 2024-07-24 | 16.52 | $15.98 | 21700 |
| 2024-07-23 | 16.63 | $16.43 | 94421 |
| 2024-07-22 | 16.65 | $16.51 | 16024 |
| 2024-07-19 | 16.67 | $16.24 | 52100 |
| 2024-07-18 | 16.74 | $16.36 | 6000 |
| 2024-07-17 | 16.80 | $16.45 | 12300 |
| 2024-07-16 | 16.84 | $16.84 | 23700 |
| 2024-07-15 | 16.81 | $16.75 | 20310 |
| 2024-07-12 | 16.79 | $16.76 | 13000 |
| 2024-07-11 | 16.77 | $16.70 | 19200 |
| 2024-07-10 | 16.75 | $16.91 | 31100 |
| 2024-07-09 | 16.68 | $16.75 | 5027 |
| 2024-07-08 | 16.63 | $16.71 | 9600 |
| 2024-07-05 | 16.59 | $16.68 | 39543 |
| 2024-07-03 | 16.54 | $16.58 | 15317 |
| 2024-07-02 | 16.50 | $16.46 | 49100 |
| 2024-07-01 | 16.48 | $16.38 | 199500 |
| 2024-06-28 | 16.48 | $16.36 | 40100 |
| 2024-06-27 | 16.47 | $16.42 | 45942 |
| 2024-06-26 | 16.45 | $16.40 | 34400 |
| 2024-06-25 | 16.43 | $16.37 | 20200 |
| 2024-06-24 | 16.41 | $16.25 | 21500 |
| 2024-06-21 | 16.41 | $16.37 | 32300 |
| 2024-06-20 | 16.38 | $16.44 | 39000 |
| 2024-06-18 | 16.34 | $16.49 | 17303 |
| 2024-06-17 | 16.27 | $16.47 | 12444 |
| 2024-06-14 | 16.20 | $16.28 | 32143 |
| 2024-06-13 | 16.15 | $16.27 | 5512 |
| 2024-06-12 | 16.09 | $16.25 | 14434 |
| 2024-06-11 | 16.03 | $16.09 | 22400 |
| 2024-06-10 | 15.99 | $16.05 | 22239 |
| 2024-06-07 | 15.96 | $16.01 | 6100 |
| 2024-06-06 | 15.92 | $16.02 | 27600 |
| 2024-06-05 | 15.87 | $16.00 | 28500 |
| 2024-06-04 | 15.82 | $15.80 | 31000 |
| 2024-06-03 | 15.81 | $15.79 | 44319 |
| 2024-05-31 | 15.79 | $15.72 | 20034 |
| 2024-05-30 | 15.78 | $15.61 | 22602 |
| 2024-05-29 | 15.79 | $15.75 | 19406 |
| 2024-05-28 | 15.78 | $15.85 | 9732 |
| 2024-05-24 | 15.73 | $15.83 | 16500 |
| 2024-05-23 | 15.69 | $15.66 | 46300 |
| 2024-05-22 | 15.67 | $15.75 | 27900 |
| 2024-05-21 | 15.63 | $15.82 | 58700 |
| 2024-05-20 | 15.57 | $15.77 | 27400 |
| 2024-05-17 | 15.51 | $15.75 | 45000 |
| 2024-05-16 | 15.44 | $15.72 | 52318 |
| 2024-05-15 | 15.36 | $15.76 | 1.4M |
| 2024-05-14 | 15.26 | $15.54 | 42402 |
| 2024-05-13 | 15.20 | $15.41 | 9224 |
| 2024-05-10 | 15.15 | $15.46 | 41400 |
| 2024-05-09 | 15.08 | $15.36 | 19400 |
| 2024-05-08 | 15.02 | $15.22 | 33000 |
| 2024-05-07 | 14.98 | $15.28 | 99712 |
| 2024-05-06 | 14.92 | $15.26 | 217700 |
| 2024-05-03 | 14.86 | $15.06 | 30415 |
| 2024-05-02 | 14.83 | $14.86 | 17802 |
| 2024-05-01 | 14.84 | $14.72 | 23607 |
| 2024-04-30 | 14.88 | $14.82 | 23421 |
| 2024-04-29 | 14.90 | $15.01 | 18217 |
| 2024-04-26 | 14.90 | $15.03 | 46509 |
| 2024-04-25 | 14.88 | $14.82 | 12631 |
| 2024-04-24 | 14.91 | $14.92 | 9026 |
| 2024-04-23 | 14.93 | $14.90 | 17019 |
| 2024-04-22 | 14.95 | $14.69 | 6223 |
| 2024-04-19 | 15.01 | $14.59 | 36819 |
| 2024-04-18 | 15.12 | $14.76 | 54200 |
| 2024-04-17 | 15.20 | $14.82 | 10631 |
| 2024-04-16 | 15.28 | $14.95 | 31700 |
| 2024-04-15 | 15.35 | $14.95 | 51342 |
| 2024-04-12 | 15.43 | $15.12 | 32400 |
| 2024-04-11 | 15.49 | $15.40 | 50100 |
| 2024-04-10 | 15.50 | $15.28 | 11330 |
| 2024-04-09 | 15.53 | $15.39 | 24600 |
| 2024-04-08 | 15.54 | $15.41 | 15302 |
| 2024-04-05 | 15.55 | $15.42 | 15300 |
| 2024-04-04 | 15.56 | $15.25 | 20700 |
| 2024-04-03 | 15.61 | $15.46 | 18331 |
| 2024-04-02 | 15.61 | $15.45 | 26516 |
| 2024-04-01 | 15.62 | $15.57 | 13500 |
| 2024-03-28 | 15.61 | $15.57 | 31400 |
| 2024-03-27 | 15.59 | $15.56 | 16704 |
| 2024-03-26 | 15.57 | $15.48 | 19906 |
| 2024-03-25 | 15.56 | $15.52 | 17931 |
| 2024-03-22 | 15.53 | $15.57 | 61800 |
| 2024-03-21 | 15.50 | $15.59 | 12900 |
| 2024-03-20 | 15.45 | $15.47 | 38443 |
| 2024-03-19 | 15.42 | $15.33 | 59106 |
| 2024-03-18 | 15.41 | $15.26 | 31200 |
| 2024-03-15 | 15.41 | $15.16 | 32600 |
| 2024-03-14 | 15.43 | $15.27 | 19702 |
| 2024-03-13 | 15.43 | $15.33 | 5922 |
| 2024-03-12 | 15.42 | $15.45 | 16206 |
| 2024-03-11 | 15.38 | $15.22 | 11722 |
| 2024-03-08 | 15.37 | $15.32 | 33018 |
| 2024-03-07 | 15.35 | $15.44 | 22046 |
| 2024-03-06 | 15.29 | $15.28 | 12144 |
| 2024-03-05 | 15.25 | $15.17 | 29107 |
| 2024-03-04 | 15.23 | $15.35 | 25801 |
| 2024-03-01 | 15.17 | $15.31 | 22038 |
| 2024-02-29 | 15.10 | $15.11 | 13600 |
| 2024-02-28 | 15.07 | $15.00 | 175949 |
| 2024-02-27 | 15.05 | $15.06 | 13817 |
| 2024-02-26 | 15.01 | $15.06 | 50800 |
| 2024-02-23 | 14.96 | $15.08 | 17900 |
| 2024-02-22 | 14.90 | $15.09 | 186100 |
| 2024-02-21 | 14.83 | $14.63 | 368700 |
| 2024-02-20 | 14.84 | $14.66 | 21245 |
| 2024-02-16 | 14.84 | $14.80 | 38700 |
| 2024-02-15 | 14.81 | $14.87 | 41418 |
| 2024-02-14 | 14.76 | $14.75 | 19000 |
| 2024-02-13 | 14.73 | $14.59 | 26300 |
| 2024-02-12 | 14.72 | $14.78 | 29026 |
| 2024-02-09 | 14.68 | $14.80 | 12600 |
| 2024-02-08 | 14.61 | $14.68 | 25600 |
| 2024-02-07 | 14.56 | $14.69 | 35437 |
| 2024-02-06 | 14.50 | $14.51 | 27934 |
| 2024-02-05 | 14.47 | $14.55 | 31700 |
| 2024-02-02 | 14.42 | $14.55 | 16220 |
| 2024-02-01 | 14.36 | $14.30 | 11100 |
| 2024-01-31 | 14.34 | $14.18 | 29300 |
| 2024-01-30 | 14.34 | $14.39 | 52000 |
| 2024-01-29 | 14.29 | $14.40 | 206200 |
| 2024-01-26 | 14.24 | $14.27 | 10747 |
| 2024-01-25 | 14.20 | $14.36 | 23500 |
| 2024-01-24 | 14.13 | $14.26 | 13228 |
| 2024-01-23 | 14.08 | $14.22 | 40400 |
| 2024-01-22 | 14.02 | $14.20 | 18126 |
| 2024-01-19 | 13.96 | $14.11 | 29013 |
| 2024-01-18 | 13.90 | $13.95 | 29808 |
| 2024-01-17 | 13.87 | $13.79 | 19800 |
| 2024-01-16 | 13.86 | $13.82 | 32600 |
| 2024-01-12 | 13.85 | $13.84 | 18000 |
| 2024-01-11 | 13.83 | $13.84 | 14343 |
| 2024-01-10 | 13.80 | $13.81 | 19600 |
| 2024-01-09 | 13.78 | $13.72 | 22218 |
| 2024-01-08 | 13.77 | $13.72 | 20936 |
| 2024-01-05 | 13.75 | $13.49 | 58804 |
| 2024-01-04 | 13.78 | $13.42 | 32300 |
| 2024-01-03 | 13.83 | $13.46 | 163735 |
| 2024-01-02 | 13.88 | $13.62 | 18926 |
| 2023-12-29 | 13.89 | $13.81 | 16800 |
| 2023-12-28 | 13.87 | $13.86 | 30615 |
| 2023-12-27 | 13.84 | $13.90 | 8924 |
| 2023-12-26 | 13.79 | $13.85 | 11500 |
| 2023-12-22 | 13.73 | $13.76 | 21100 |
| 2023-12-21 | 13.69 | $13.75 | 29400 |
| 2023-12-20 | 13.64 | $13.57 | 69600 |
| 2023-12-19 | 13.62 | $13.80 | 25025 |
| 2023-12-18 | 13.54 | $13.71 | 48000 |
| 2023-12-15 | 13.47 | $13.63 | 30422 |
| 2023-12-14 | 13.40 | $13.63 | 15700 |
| 2023-12-13 | 13.32 | $13.53 | 24802 |
| 2023-12-12 | 13.25 | $13.34 | 69100 |
| 2023-12-11 | 13.20 | $13.26 | 38712 |
| 2023-12-08 | 13.16 | $13.19 | 22801 |
| 2023-12-07 | 13.13 | $13.10 | 17500 |
| 2023-12-06 | 13.11 | $12.97 | 17900 |
| 2023-12-05 | 13.12 | $13.00 | 70200 |
| 2023-12-04 | 13.12 | $13.02 | 12500 |
| 2023-12-01 | 13.11 | $13.10 | 14602 |
| 2023-11-30 | 13.08 | $13.06 | 22300 |
| 2023-11-29 | 13.06 | $13.01 | 27402 |
| 2023-11-28 | 13.04 | $13.04 | 28527 |
| 2023-11-27 | 13.00 | $13.07 | 16600 |
| 2023-11-24 | 12.96 | $13.08 | 10401 |
| 2023-11-22 | 12.90 | $13.09 | 105408 |
| 2023-11-21 | 12.84 | $12.99 | 63500 |
| 2023-11-20 | 12.78 | $13.06 | 307227 |
| 2023-11-17 | 12.69 | $12.98 | 15633 |
| 2023-11-16 | 12.61 | $12.95 | 29500 |
| 2023-11-15 | 12.52 | $12.95 | 48100 |
| 2023-11-14 | 12.42 | $12.90 | 347717 |
| 2023-11-13 | 12.30 | $12.58 | 602200 |
| 2023-11-10 | 12.24 | $12.60 | 430500 |
| 2023-11-09 | 12.16 | $12.37 | 21300 |
| 2023-11-08 | 12.12 | $12.43 | 54634 |
| 2023-11-07 | 12.06 | $12.43 | 8206 |
| 2023-11-06 | 11.99 | $12.33 | 14016 |
| 2023-11-03 | 11.94 | $12.34 | 22320 |
| 2023-11-02 | 11.87 | $12.20 | 24834 |
| 2023-11-01 | 11.82 | $11.92 | 24400 |
| 2023-10-31 | 11.82 | $11.78 | 21500 |
| 2023-10-30 | 11.85 | $11.72 | 25300 |
| 2023-10-27 | 11.91 | $11.61 | 19434 |
| 2023-10-26 | 11.99 | $11.61 | 27216 |
| 2023-10-25 | 12.09 | $11.85 | 20940 |
| 2023-10-24 | 12.16 | $12.14 | 10200 |
| 2023-10-23 | 12.18 | $12.04 | 59103 |
| 2023-10-20 | 12.22 | $11.98 | 26100 |
| 2023-10-19 | 12.28 | $12.18 | 14300 |
| 2023-10-18 | 12.31 | $12.27 | 17945 |
| 2023-10-17 | 12.33 | $12.45 | 26801 |
| 2023-10-16 | 12.31 | $12.45 | 45734 |
| 2023-10-13 | 12.29 | $12.31 | 7900 |
| 2023-10-12 | 12.29 | $12.48 | 38831 |
| 2023-10-11 | 12.27 | $12.55 | 12000 |
| 2023-10-10 | 12.22 | $12.48 | 57142 |
| 2023-10-09 | 12.18 | $12.38 | 19226 |
| 2023-10-06 | 12.15 | $12.31 | 29100 |
| 2023-10-05 | 12.14 | $12.13 | 18614 |
| 2023-10-04 | 12.16 | $12.16 | 28510 |
| 2023-10-03 | 12.19 | $12.03 | 65921 |
| 2023-10-02 | 12.24 | $12.24 | 24300 |
| 2023-09-29 | 12.26 | $12.22 | 24947 |
| 2023-09-28 | 12.29 | $12.27 | 33600 |
| 2023-09-27 | 12.32 | $12.14 | 23000 |
| 2023-09-26 | 12.38 | $12.12 | 28900 |
| 2023-09-25 | 12.45 | $12.29 | 21800 |
| 2023-09-22 | 12.50 | $12.24 | 14200 |
| 2023-09-21 | 12.56 | $12.24 | 10300 |
| 2023-09-20 | 12.64 | $12.46 | 21900 |
| 2023-09-19 | 12.69 | $12.57 | 15000 |
| 2023-09-18 | 12.71 | $12.60 | 46200 |
| 2023-09-15 | 12.74 | $12.62 | 24742 |
| 2023-09-14 | 12.77 | $12.82 | 35000 |
| 2023-09-13 | 12.76 | $12.73 | 25117 |
| 2023-09-12 | 12.77 | $12.74 | 45000 |
| 2023-09-11 | 12.77 | $12.84 | 45311 |
| 2023-09-08 | 12.76 | $12.72 | 24506 |
| 2023-09-07 | 12.77 | $12.70 | 18000 |
| 2023-09-06 | 12.78 | $12.78 | 22700 |
| 2023-09-05 | 12.79 | $12.89 | 26100 |
| 2023-09-01 | 12.76 | $12.93 | 4800 |
| 2023-08-31 | 12.73 | $12.96 | 27502 |
| 2023-08-30 | 12.69 | $12.92 | 43600 |
| 2023-08-29 | 12.64 | $12.89 | 104700 |
| 2023-08-28 | 12.60 | $12.65 | 31900 |
| 2023-08-25 | 12.60 | $12.56 | 46035 |
| 2023-08-24 | 12.62 | $12.49 | 423524 |
| 2023-08-23 | 12.65 | $12.68 | 8500 |
| 2023-08-22 | 12.66 | $12.56 | 25700 |
| 2023-08-21 | 12.69 | $12.59 | 2700 |
| 2023-08-18 | 12.72 | $12.44 | 26300 |
| 2023-08-17 | 12.79 | $12.49 | 17100 |
| 2023-08-16 | 12.85 | $12.61 | 39300 |
| 2023-08-15 | 12.91 | $12.76 | 35422 |
| 2023-08-14 | 12.94 | $12.87 | 12133 |
| 2023-08-11 | 12.95 | $12.74 | 16700 |
| 2023-08-10 | 12.99 | $12.82 | 36522 |
| 2023-08-09 | 13.02 | $12.79 | 25800 |
| 2023-08-08 | 13.06 | $12.91 | 26300 |
| 2023-08-07 | 13.08 | $12.98 | 42003 |
| 2023-08-04 | 13.08 | $12.85 | 33400 |
| 2023-08-03 | 13.12 | $12.93 | 25800 |
| 2023-08-02 | 13.15 | $12.96 | 23200 |
| 2023-08-01 | 13.17 | $13.11 | 24542 |
| 2023-07-31 | 13.16 | $13.13 | 30307 |
| 2023-07-28 | 13.14 | $13.15 | 13800 |
| 2023-07-27 | 13.12 | $13.02 | 9445 |
| 2023-07-26 | 13.12 | $13.07 | 40601 |
| 2023-07-25 | 13.11 | $13.10 | 38500 |
| 2023-07-24 | 13.09 | $13.05 | 51321 |
| 2023-07-21 | 13.08 | $13.04 | 16400 |
| 2023-07-20 | 13.07 | $13.04 | 73300 |
| 2023-07-19 | 13.05 | $13.20 | 25845 |
| 2023-07-18 | 12.99 | $13.14 | 25300 |
| 2023-07-17 | 12.94 | $13.02 | 96200 |
| 2023-07-14 | 12.90 | $12.95 | 16100 |
| 2023-07-13 | 12.87 | $12.99 | 15440 |
| 2023-07-12 | 12.83 | $12.87 | 49100 |
| 2023-07-11 | 12.80 | $12.78 | 11100 |
| 2023-07-10 | 12.79 | $12.72 | 28028 |
| 2023-07-07 | 12.79 | $12.66 | 21500 |
| 2023-07-06 | 12.80 | $12.74 | 69100 |
| 2023-07-05 | 12.79 | $12.84 | 40500 |
| 2023-07-03 | 12.76 | $12.82 | 35600 |
| 2023-06-30 | 12.73 | $12.78 | 48000 |
| 2023-06-29 | 12.70 | $12.69 | 30000 |
| 2023-06-28 | 12.68 | $12.64 | 20414 |
| 2023-06-27 | 12.68 | $12.64 | 20815 |
| 2023-06-26 | 12.66 | $12.50 | 9037 |
| 2023-06-23 | 12.68 | $12.59 | 14900 |
| 2023-06-22 | 12.68 | $12.69 | 48000 |
| 2023-06-21 | 12.65 | $12.57 | 38418 |
| 2023-06-20 | 12.64 | $12.71 | 24815 |
| 2023-06-16 | 12.61 | $12.73 | 185900 |
| 2023-06-15 | 12.56 | $12.80 | 53835 |
| 2023-06-14 | 12.49 | $12.71 | 17500 |
| 2023-06-13 | 12.42 | $12.64 | 25400 |
| 2023-06-12 | 12.36 | $12.55 | 23700 |
| 2023-06-09 | 12.30 | $12.40 | 17000 |
| 2023-06-08 | 12.27 | $12.33 | 24400 |
| 2023-06-07 | 12.25 | $12.23 | 14500 |
| 2023-06-06 | 12.25 | $12.34 | 20100 |
| 2023-06-05 | 12.22 | $12.37 | 46042 |
| 2023-06-02 | 12.17 | $12.40 | 33500 |
| 2023-06-01 | 12.12 | $12.24 | 16926 |
| 2023-05-31 | 12.09 | $12.12 | 44633 |
| 2023-05-30 | 12.08 | $12.16 | 21500 |
| 2023-05-26 | 12.06 | $12.12 | 18421 |
| 2023-05-25 | 12.05 | $11.97 | 13100 |
| 2023-05-24 | 12.06 | $11.93 | 16800 |
| 2023-05-23 | 12.09 | $12.01 | 20729 |
| 2023-05-22 | 12.10 | $12.11 | 6200 |
| 2023-05-19 | 12.09 | $12.14 | 16000 |
| 2023-05-18 | 12.07 | $12.14 | 11514 |
| 2023-05-17 | 12.06 | $12.03 | 12800 |
| 2023-05-16 | 12.06 | $11.96 | 47244 |
| 2023-05-15 | 12.08 | $12.04 | 29805 |
| 2023-05-12 | 12.08 | $12.04 | 13800 |
| 2023-05-11 | 12.08 | $12.02 | 13245 |
| 2023-05-10 | 12.09 | $12.04 | 32702 |
| 2023-05-09 | 12.10 | $12.03 | 20330 |
| 2023-05-08 | 12.11 | $12.06 | 27000 |
| 2023-05-05 | 12.11 | $12.09 | 55500 |
| 2023-05-04 | 12.10 | $11.91 | 12502 |
| 2023-05-03 | 12.14 | $11.97 | 17600 |
| 2023-05-02 | 12.16 | $12.05 | 18500 |
| 2023-05-01 | 12.17 | $12.17 | 19800 |
| 2023-04-28 | 12.16 | $12.19 | 35500 |
| 2023-04-27 | 12.14 | $12.11 | 19000 |
| 2023-04-26 | 12.13 | $11.92 | 43400 |
| 2023-04-25 | 12.16 | $11.99 | 29900 |
| 2023-04-24 | 12.18 | $12.17 | 60000 |
| 2023-04-21 | 12.17 | $12.15 | 51600 |
| 2023-04-20 | 12.15 | $12.09 | 30700 |
| 2023-04-19 | 12.15 | $12.15 | 27900 |
| 2023-04-18 | 12.13 | $12.16 | 24946 |
| 2023-04-17 | 12.10 | $12.13 | 22200 |
| 2023-04-14 | 12.08 | $12.13 | 14016 |
| 2023-04-13 | 12.05 | $12.16 | 17205 |
| 2023-04-12 | 12.01 | $12.03 | 9215 |
| 2023-04-11 | 11.99 | $12.10 | 89248 |
| 2023-04-10 | 11.95 | $12.05 | 34630 |
| 2023-04-06 | 11.92 | $12.04 | 16100 |
| 2023-04-05 | 11.88 | $12.06 | 18701 |
| 2023-04-04 | 11.83 | $12.03 | 40419 |
| 2023-04-03 | 11.78 | $12.10 | 12100 |
| 2023-03-31 | 11.70 | $12.02 | 30600 |
| 2023-03-30 | 11.63 | $11.87 | 21000 |
| 2023-03-29 | 11.58 | $11.76 | 12000 |
| 2023-03-28 | 11.54 | $11.63 | 14000 |
| 2023-03-27 | 11.52 | $11.64 | 6300 |
| 2023-03-24 | 11.50 | $11.62 | 37000 |
| 2023-03-23 | 11.49 | $11.50 | 5100 |
| 2023-03-22 | 11.49 | $11.51 | 25200 |
| 2023-03-21 | 11.49 | $11.65 | 16405 |
| 2023-03-20 | 11.47 | $11.53 | 18828 |
| 2023-03-17 | 11.46 | $11.46 | 14612 |
| 2023-03-16 | 11.47 | $11.58 | 30034 |
| 2023-03-15 | 11.46 | $11.41 | 11600 |
| 2023-03-14 | 11.48 | $11.51 | 39500 |
| 2023-03-13 | 11.49 | $11.35 | 10600 |
| 2023-03-10 | 11.53 | $11.30 | 27546 |
| 2023-03-09 | 11.59 | $11.42 | 14518 |
| 2023-03-08 | 11.63 | $11.57 | 33100 |
| 2023-03-07 | 11.65 | $11.60 | 18542 |
| 2023-03-06 | 11.66 | $11.75 | 68515 |
| 2023-03-03 | 11.65 | $11.73 | 85600 |
| 2023-03-02 | 11.63 | $11.56 | 77000 |
| 2023-03-01 | 11.65 | $11.47 | 17021 |
| 2023-02-28 | 11.70 | $11.52 | 24836 |
| 2023-02-27 | 11.74 | $11.57 | 17642 |
| 2023-02-24 | 11.77 | $11.56 | 43731 |
| 2023-02-23 | 11.82 | $11.69 | 20700 |
| 2023-02-22 | 11.84 | $11.64 | 19100 |
| 2023-02-21 | 11.88 | $11.65 | 31000 |
| 2023-02-17 | 11.92 | $11.85 | 56941 |
| 2023-02-16 | 11.93 | $11.83 | 7100 |
| 2023-02-15 | 11.94 | $11.98 | 6946 |
| 2023-02-14 | 11.92 | $11.98 | 10232 |
| 2023-02-13 | 11.89 | $11.95 | 16617 |
| 2023-02-10 | 11.87 | $11.85 | 2000 |
| 2023-02-09 | 11.86 | $11.77 | 31540 |
| 2023-02-08 | 11.88 | $11.83 | 41300 |
| 2023-02-07 | 11.87 | $11.98 | 52818 |
| 2023-02-06 | 11.84 | $11.82 | 57800 |
| 2023-02-03 | 11.84 | $11.89 | 53300 |
| 2023-02-02 | 11.81 | $11.97 | 26743 |
| 2023-02-01 | 11.77 | $11.93 | 28742 |
| 2023-01-31 | 11.73 | $11.84 | 14400 |
| 2023-01-30 | 11.70 | $11.67 | 16632 |
| 2023-01-27 | 11.70 | $11.82 | 19500 |
| 2023-01-26 | 11.67 | $11.81 | 5500 |
| 2023-01-25 | 11.64 | $11.72 | 15744 |
| 2023-01-24 | 11.62 | $11.72 | 6700 |
| 2023-01-23 | 11.60 | $11.73 | 15700 |
| 2023-01-20 | 11.57 | $11.63 | 46403 |
| 2023-01-19 | 11.56 | $11.47 | 17800 |
| 2023-01-18 | 11.58 | $11.51 | 20415 |
| 2023-01-17 | 11.59 | $11.74 | 19314 |
| 2023-01-13 | 11.56 | $11.77 | 10700 |
| 2023-01-12 | 11.52 | $11.70 | 21315 |
| 2023-01-11 | 11.48 | $11.68 | 22336 |
| 2023-01-10 | 11.45 | $11.52 | 33030 |
| 2023-01-09 | 11.44 | $11.51 | 15300 |
| 2023-01-06 | 11.44 | $11.54 | 11200 |
| 2023-01-05 | 11.42 | $11.33 | 19300 |
| 2023-01-04 | 11.46 | $11.44 | 6444 |
| 2023-01-03 | 11.47 | $11.36 | 24725 |
| 2022-12-30 | 11.50 | $11.45 | 37409 |
| 2022-12-29 | 11.52 | $11.50 | 3600 |
| 2022-12-28 | 11.53 | $11.34 | 64500 |
| 2022-12-27 | 11.58 | $11.48 | 17635 |
| 2022-12-23 | 11.61 | $11.52 | 6839 |
| 2022-12-22 | 11.63 | $11.40 | 2.4M |
| 2022-12-21 | 11.68 | $11.58 | 14304 |
| 2022-12-20 | 11.71 | $11.39 | 59619 |
| 2022-12-19 | 11.77 | $11.41 | 23605 |
| 2022-12-16 | 11.85 | $11.48 | 8929 |
| 2022-12-15 | 11.92 | $11.57 | 8000 |
| 2022-12-14 | 11.98 | $11.95 | 65540 |
| 2022-12-13 | 11.97 | $11.98 | 21500 |
| 2022-12-12 | 11.95 | $11.90 | 27622 |
| 2022-12-09 | 11.94 | $11.71 | 9600 |
| 2022-12-08 | 11.97 | $11.86 | 24314 |
| 2022-12-07 | 11.98 | $11.75 | 23947 |
| 2022-12-06 | 12.01 | $11.77 | 21138 |
| 2022-12-05 | 12.03 | $11.89 | 18240 |
| 2022-12-02 | 12.04 | $12.08 | 32100 |
| 2022-12-01 | 12.00 | $12.12 | 11600 |
| 2022-11-30 | 11.95 | $12.12 | 28700 |
| 2022-11-29 | 11.89 | $11.80 | 24900 |
| 2022-11-28 | 11.88 | $11.83 | 17600 |
| 2022-11-25 | 11.87 | $11.94 | 1000 |
| 2022-11-23 | 11.83 | $11.93 | 13200 |
| 2022-11-22 | 11.79 | $11.89 | 19600 |
| 2022-11-21 | 11.74 | $11.76 | 17235 |
| 2022-11-18 | 11.72 | $11.79 | 20218 |
| 2022-11-17 | 11.68 | $11.72 | 38100 |
| 2022-11-16 | 11.65 | $11.72 | 28437 |
| 2022-11-15 | 11.62 | $11.79 | 11900 |
| 2022-11-14 | 11.56 | $11.73 | 11116 |
| 2022-11-11 | 11.51 | $11.81 | 24000 |
| 2022-11-10 | 11.43 | $11.71 | 38138 |
| 2022-11-09 | 11.35 | $11.22 | 10806 |
| 2022-11-08 | 11.37 | $11.46 | 17647 |
| 2022-11-07 | 11.34 | $11.42 | 12100 |
| 2022-11-04 | 11.32 | $11.33 | 28300 |
| 2022-11-03 | 11.31 | $11.22 | 32800 |
| 2022-11-02 | 11.32 | $11.28 | 21800 |
| 2022-11-01 | 11.31 | $11.56 | 15000 |
| 2022-10-31 | 11.25 | $11.53 | 8439 |
| 2022-10-28 | 11.19 | $11.58 | 55400 |
| 2022-10-27 | 11.10 | $11.37 | 9700 |
| 2022-10-26 | 11.04 | $11.42 | 21100 |
| 2022-10-25 | 10.96 | $11.43 | 12400 |
| 2022-10-24 | 10.87 | $11.28 | 46223 |
| 2022-10-21 | 10.80 | $11.11 | 30727 |
| 2022-10-20 | 10.75 | $10.86 | 8100 |
| 2022-10-19 | 10.75 | $10.96 | 15900 |
| 2022-10-18 | 10.73 | $11.00 | 473020 |
| 2022-10-17 | 10.70 | $10.94 | 349732 |
| 2022-10-14 | 10.67 | $10.65 | 29227 |
| 2022-10-13 | 10.71 | $10.91 | 57627 |
| 2022-10-12 | 10.69 | $10.66 | 29800 |
| 2022-10-11 | 10.73 | $10.68 | 35242 |
| 2022-10-10 | 10.78 | $10.71 | 120047 |
| 2022-10-07 | 10.82 | $10.80 | 53400 |
| 2022-10-06 | 10.85 | $11.07 | 12100 |
| 2022-10-05 | 10.84 | $11.15 | 90318 |
| 2022-10-04 | 10.80 | $11.18 | 93500 |
| 2022-10-03 | 10.76 | $10.75 | 20917 |
| 2022-09-30 | 10.80 | $10.55 | 19109 |
| 2022-09-29 | 10.90 | $10.70 | 23431 |
| 2022-09-28 | 10.98 | $10.92 | 17000 |
| 2022-09-27 | 11.02 | $10.70 | 25546 |
| 2022-09-26 | 11.12 | $10.76 | 20637 |
| 2022-09-23 | 11.23 | $10.86 | 25600 |
| 2022-09-22 | 11.33 | $11.05 | 21400 |
| 2022-09-21 | 11.42 | $11.15 | 39423 |
| 2022-09-20 | 11.49 | $11.32 | 18700 |
| 2022-09-19 | 11.55 | $11.40 | 3600 |
| 2022-09-16 | 11.59 | $11.34 | 36224 |
| 2022-09-15 | 11.66 | $11.45 | 15004 |
| 2022-09-14 | 11.71 | $11.59 | 16421 |
| 2022-09-13 | 11.74 | $11.51 | 45400 |
| 2022-09-12 | 11.80 | $11.96 | 6600 |
| 2022-09-09 | 11.77 | $11.86 | 28030 |
| 2022-09-08 | 11.75 | $11.68 | 24500 |
| 2022-09-07 | 11.77 | $11.65 | 42700 |
| 2022-09-06 | 11.81 | $11.47 | 28246 |
| 2022-09-02 | 11.88 | $11.52 | 18112 |
| 2022-09-01 | 11.96 | $11.59 | 26135 |
| 2022-08-31 | 12.03 | $11.60 | 16106 |
| 2022-08-30 | 12.11 | $11.70 | 33000 |
| 2022-08-29 | 12.19 | $11.87 | 17946 |
| 2022-08-26 | 12.24 | $11.88 | 7125 |
| 2022-08-25 | 12.30 | $12.25 | 11448 |
| 2022-08-24 | 12.28 | $12.13 | 59100 |
| 2022-08-23 | 12.29 | $12.08 | 12400 |
| 2022-08-22 | 12.31 | $12.03 | 37640 |
| 2022-08-19 | 12.34 | $12.30 | 14100 |
| 2022-08-18 | 12.31 | $12.40 | 71118 |
| 2022-08-17 | 12.26 | $12.30 | 21602 |
| 2022-08-16 | 12.22 | $12.38 | 23600 |
| 2022-08-15 | 12.16 | $12.37 | 19135 |
| 2022-08-12 | 12.08 | $12.31 | 9100 |
| 2022-08-11 | 12.01 | $12.11 | 7600 |
| 2022-08-10 | 11.96 | $12.11 | 11612 |
| 2022-08-09 | 11.91 | $11.91 | 6444 |
| 2022-08-08 | 11.89 | $11.96 | 10400 |
| 2022-08-05 | 11.85 | $11.93 | 87120 |
| 2022-08-04 | 11.82 | $11.97 | 29124 |
| 2022-08-03 | 11.76 | $12.01 | 4644 |
| 2022-08-02 | 11.69 | $11.91 | 9700 |
| 2022-08-01 | 11.63 | $11.93 | 46418 |
| 2022-07-29 | 11.56 | $11.98 | 10700 |
| 2022-07-28 | 11.46 | $11.85 | 15301 |
| 2022-07-27 | 11.37 | $11.65 | 40700 |
| 2022-07-26 | 11.31 | $11.43 | 4318 |
| 2022-07-25 | 11.29 | $11.51 | 3800 |
| 2022-07-22 | 11.25 | $11.48 | 10520 |
| 2022-07-21 | 11.21 | $11.54 | 21100 |
| 2022-07-20 | 11.14 | $11.44 | 8800 |
| 2022-07-19 | 11.09 | $11.39 | 10209 |
| 2022-07-18 | 11.05 | $11.17 | 5300 |
| 2022-07-15 | 11.04 | $11.22 | 9300 |
| 2022-07-14 | 11.03 | $11.04 | 8215 |
| 2022-07-13 | 11.04 | $11.04 | 45400 |
| 2022-07-12 | 11.07 | $11.12 | 19900 |
| 2022-07-11 | 11.08 | $11.24 | 19500 |
| 2022-07-08 | 11.07 | $11.30 | 35400 |
| 2022-07-07 | 11.05 | $11.30 | 15707 |
| 2022-07-06 | 11.02 | $11.14 | 9739 |
| 2022-07-05 | 11.03 | $11.16 | 23300 |
| 2022-07-01 | 11.03 | $11.18 | 24530 |
| 2022-06-30 | 11.03 | $11.09 | 21900 |
| 2022-06-29 | 11.05 | $11.14 | 78923 |
| 2022-06-28 | 11.07 | $11.14 | 167116 |
| 2022-06-27 | 11.09 | $11.35 | 42300 |
| 2022-06-24 | 11.07 | $11.32 | 26400 |
| 2022-06-23 | 11.06 | $11.04 | 18400 |
| 2022-06-22 | 11.11 | $11.00 | 44700 |
| 2022-06-21 | 11.17 | $11.05 | 78803 |
| 2022-06-17 | 11.24 | $10.79 | 64325 |
| 2022-06-16 | 11.38 | $10.83 | 83600 |
| 2022-06-15 | 11.53 | $11.20 | 40300 |
| 2022-06-14 | 11.62 | $11.00 | 40201 |
| 2022-06-13 | 11.78 | $11.13 | 45107 |
| 2022-06-10 | 11.94 | $11.58 | 13600 |
| 2022-06-09 | 12.02 | $11.93 | 40728 |
| 2022-06-08 | 12.05 | $12.16 | 67326 |
| 2022-06-07 | 12.03 | $12.35 | 17500 |
| 2022-06-06 | 11.97 | $12.25 | 13300 |
| 2022-06-03 | 11.92 | $12.21 | 39100 |
| 2022-06-02 | 11.88 | $12.34 | 39500 |
| 2022-06-01 | 11.80 | $12.15 | 14735 |
| 2022-05-31 | 11.75 | $12.25 | 15738 |
| 2022-05-27 | 11.67 | $12.27 | 20900 |
| 2022-05-26 | 11.57 | $12.00 | 60249 |
| 2022-05-25 | 11.52 | $11.71 | 26200 |
| 2022-05-24 | 11.52 | $11.56 | 66421 |
| 2022-05-23 | 11.56 | $11.69 | 23700 |
| 2022-05-20 | 11.58 | $11.43 | 34408 |
| 2022-05-19 | 11.66 | $11.52 | 30144 |
| 2022-05-18 | 11.73 | $11.67 | 15500 |
| 2022-05-17 | 11.79 | $12.03 | 16100 |
| 2022-05-16 | 11.78 | $11.79 | 9400 |
| 2022-05-13 | 11.83 | $11.87 | 23828 |
| 2022-05-12 | 11.86 | $11.54 | 34411 |
| 2022-05-11 | 11.98 | $11.56 | 29000 |
| 2022-05-10 | 12.11 | $11.74 | 67300 |
| 2022-05-09 | 12.23 | $11.72 | 35500 |
| 2022-05-06 | 12.37 | $12.20 | 15640 |
| 2022-05-05 | 12.43 | $12.24 | 30009 |
| 2022-05-04 | 12.50 | $12.71 | 10200 |
| 2022-05-03 | 12.48 | $12.35 | 44339 |
| 2022-05-02 | 12.53 | $12.27 | 13640 |
| 2022-04-29 | 12.62 | $12.17 | 23800 |
| 2022-04-28 | 12.73 | $12.62 | 19000 |
| 2022-04-27 | 12.77 | $12.38 | 19100 |
| 2022-04-26 | 12.87 | $12.31 | 27803 |
| 2022-04-25 | 13.00 | $12.69 | 17701 |
| 2022-04-22 | 13.08 | $12.62 | 21025 |
| 2022-04-21 | 13.18 | $13.00 | 18724 |
| 2022-04-20 | 13.21 | $13.33 | 234900 |
| 2022-04-19 | 13.18 | $13.27 | 38800 |
| 2022-04-18 | 13.16 | $13.01 | 10700 |
| 2022-04-14 | 13.19 | $13.01 | 8646 |
| 2022-04-13 | 13.22 | $13.06 | 15300 |
| 2022-04-12 | 13.25 | $12.98 | 40800 |
| 2022-04-11 | 13.30 | $13.03 | 10501 |
| 2022-04-08 | 13.34 | $13.23 | 21444 |
| 2022-04-07 | 13.36 | $13.17 | 7200 |
| 2022-04-06 | 13.38 | $13.19 | 11634 |
| 2022-04-05 | 13.40 | $13.26 | 24500 |
| 2022-04-04 | 13.41 | $13.45 | 21234 |
| 2022-04-01 | 13.39 | $13.37 | 37107 |
| 2022-03-31 | 13.37 | $13.44 | 13746 |
| 2022-03-30 | 13.33 | $13.59 | 8500 |
| 2022-03-29 | 13.26 | $13.65 | 3700 |
| 2022-03-28 | 13.16 | $13.52 | 18636 |
| 2022-03-25 | 13.07 | $13.43 | 2600 |
| 2022-03-24 | 12.99 | $13.35 | 2900 |
| 2022-03-23 | 12.91 | $13.24 | 9400 |
| 2022-03-22 | 12.84 | $13.33 | 13732 |
| 2022-03-21 | 12.74 | $13.20 | 37442 |
| 2022-03-18 | 12.65 | $13.17 | 9300 |
| 2022-03-17 | 12.56 | $12.99 | 5600 |
| 2022-03-16 | 12.49 | $12.83 | 4700 |
| 2022-03-15 | 12.44 | $12.54 | 37700 |
| 2022-03-14 | 12.45 | $12.36 | 6000 |
| 2022-03-11 | 12.49 | $12.50 | 128248 |
| 2022-03-10 | 12.52 | $12.56 | 10800 |
| 2022-03-09 | 12.54 | $12.53 | 15300 |
| 2022-03-08 | 12.57 | $12.29 | 36431 |
| 2022-03-07 | 12.66 | $12.43 | 14306 |
| 2022-03-04 | 12.73 | $12.73 | 18500 |
| 2022-03-03 | 12.76 | $12.86 | 14200 |
| 2022-03-02 | 12.76 | $12.88 | 14000 |
| 2022-03-01 | 12.76 | $12.71 | 15200 |
| 2022-02-28 | 12.79 | $12.89 | 79329 |
| 2022-02-25 | 12.80 | $12.81 | 31323 |
| 2022-02-24 | 12.82 | $12.68 | 745200 |
| 2022-02-23 | 12.88 | $12.56 | 19327 |
| 2022-02-22 | 12.97 | $12.76 | 16710 |
| 2022-02-18 | 13.03 | $12.90 | 8349 |
| 2022-02-17 | 13.08 | $13.08 | 218200 |
| 2022-02-16 | 13.09 | $13.25 | 6006 |
| 2022-02-15 | 13.08 | $13.14 | 12749 |
| 2022-02-14 | 13.08 | $13.03 | 96000 |
| 2022-02-11 | 13.11 | $13.15 | 22900 |
| 2022-02-10 | 13.12 | $13.37 | 37236 |
| 2022-02-09 | 13.09 | $13.50 | 16122 |
| 2022-02-08 | 13.02 | $13.32 | 17825 |
| 2022-02-07 | 12.99 | $13.20 | 19531 |
| 2022-02-04 | 12.97 | $13.20 | 12918 |
| 2022-02-03 | 12.96 | $13.16 | 3400 |
| 2022-02-02 | 12.95 | $13.38 | 4613 |
| 2022-02-01 | 12.90 | $13.21 | 17800 |
| 2022-01-31 | 12.87 | $13.09 | 30200 |
| 2022-01-28 | 12.87 | $12.86 | 54900 |
| 2022-01-27 | 12.92 | $12.71 | 50600 |
| 2022-01-26 | 13.02 | $12.73 | 11542 |
| 2022-01-25 | 13.12 | $12.75 | 14445 |
| 2022-01-24 | 13.24 | $12.94 | 15422 |
| 2022-01-21 | 13.35 | $12.86 | 257933 |
| 2022-01-20 | 13.48 | $13.16 | 66000 |
| 2022-01-19 | 13.58 | $13.30 | 39000 |
| 2022-01-18 | 13.66 | $13.44 | 11207 |
| 2022-01-14 | 13.73 | $13.73 | 1849 |
| 2022-01-13 | 13.75 | $13.67 | 7900 |
| 2022-01-12 | 13.79 | $13.91 | 44900 |
| 2022-01-11 | 13.79 | $13.86 | 20700 |
| 2022-01-10 | 13.79 | $13.73 | 4100 |
| 2022-01-07 | 13.83 | $13.76 | 7600 |
| 2022-01-06 | 13.86 | $13.82 | 6300 |
| 2022-01-05 | 13.89 | $13.81 | 11700 |
| 2022-01-04 | 13.92 | $14.08 | 73112 |
| 2022-01-03 | 13.91 | $14.08 | 6738 |
| 2021-12-31 | 13.89 | $13.98 | 38300 |
| 2021-12-30 | 13.90 | $14.02 | 4500 |
| 2021-12-29 | 13.89 | $14.08 | 17902 |
| 2021-12-28 | 13.88 | $14.03 | 3500 |
| 2021-12-27 | 13.87 | $14.06 | 8700 |
| 2021-12-23 | 13.86 | $13.89 | 10209 |
| 2021-12-22 | 13.89 | $13.78 | 48122 |
| 2021-12-21 | 13.94 | $13.63 | 63000 |
| 2021-12-20 | 14.03 | $13.37 | 8411 |
| 2021-12-17 | 14.20 | $13.59 | 32924 |
| 2021-12-16 | 14.35 | $13.68 | 10100 |
| 2021-12-15 | 14.50 | $13.83 | 56700 |
| 2021-12-14 | 14.64 | $14.51 | 34927 |
| 2021-12-13 | 14.67 | $14.64 | 3402 |
| 2021-12-10 | 14.67 | $14.79 | 34533 |
| 2021-12-09 | 14.64 | $14.68 | 7121 |
| 2021-12-08 | 14.63 | $14.79 | 9522 |
| 2021-12-07 | 14.59 | $14.74 | 8902 |
| 2021-12-06 | 14.55 | $14.45 | 2547 |
| 2021-12-03 | 14.58 | $14.26 | 7540 |
| 2021-12-02 | 14.64 | $14.39 | 9136 |
| 2021-12-01 | 14.69 | $14.23 | 5948 |
| 2021-11-30 | 14.78 | $14.39 | 5949 |
| 2021-11-29 | 14.85 | $14.70 | 26700 |
| 2021-11-26 | 14.87 | $14.51 | 17525 |
| 2021-11-24 | 14.93 | $14.86 | 7313 |
| 2021-11-23 | 14.92 | $14.82 | 6219 |
| 2021-11-22 | 14.92 | $14.82 | 4025 |
| 2021-11-19 | 14.92 | $14.85 | 4300 |
| 2021-11-18 | 14.90 | $14.89 | 3338 |
| 2021-11-17 | 14.88 | $14.83 | 6200 |
| 2021-11-16 | 14.87 | $14.81 | 16611 |
| 2021-11-15 | 14.85 | $14.80 | 13146 |
| 2021-11-12 | 14.84 | $14.84 | 19300 |
| 2021-11-11 | 14.81 | $14.70 | 5800 |
| 2021-11-10 | 14.80 | $14.72 | 16543 |
| 2021-11-09 | 14.79 | $14.81 | 21500 |
| 2021-11-08 | 14.76 | $14.86 | 5000 |
| 2021-11-05 | 14.71 | $14.85 | 6134 |
| 2021-11-04 | 14.65 | $14.82 | 15905 |
| 2021-11-03 | 14.58 | $14.76 | 13235 |
| 2021-11-02 | 14.52 | $14.65 | 3146 |
| 2021-11-01 | 14.47 | $14.62 | 4921 |
| 2021-10-29 | 14.42 | $14.57 | 2400 |
| 2021-10-28 | 14.37 | $14.54 | 39300 |
| 2021-10-27 | 14.31 | $14.39 | 2133 |
| 2021-10-26 | 14.28 | $14.46 | 7500 |
| 2021-10-25 | 14.23 | $14.47 | 11333 |
| 2021-10-22 | 14.16 | $14.39 | 9000 |
| 2021-10-21 | 14.11 | $14.42 | 3400 |
| 2021-10-20 | 14.03 | $14.32 | 31739 |
| 2021-10-19 | 13.97 | $14.27 | 11100 |
| 2021-10-18 | 13.90 | $14.20 | 20600 |
| 2021-10-15 | 13.84 | $14.12 | 11800 |
| 2021-10-14 | 13.79 | $13.98 | 25600 |
| 2021-10-13 | 13.75 | $13.79 | 12104 |
| 2021-10-12 | 13.76 | $13.73 | 17800 |
| 2021-10-11 | 13.77 | $13.76 | 3500 |
| 2021-10-08 | 13.79 | $13.86 | 16500 |
| 2021-10-07 | 13.78 | $13.93 | 2836 |
| 2021-10-06 | 13.76 | $13.80 | 31127 |
| 2021-10-05 | 13.77 | $13.72 | 30600 |
| 2021-10-04 | 13.79 | $13.56 | 26806 |
| 2021-10-01 | 13.85 | $13.74 | 41500 |
| 2021-09-30 | 13.88 | $13.61 | 27500 |
| 2021-09-29 | 13.95 | $13.80 | 14531 |
| 2021-09-28 | 13.99 | $13.79 | 10800 |
| 2021-09-27 | 14.04 | $14.09 | 9200 |
| 2021-09-24 | 14.03 | $14.08 | 25534 |
| 2021-09-23 | 14.02 | $14.08 | 14100 |
| 2021-09-22 | 14.01 | $13.87 | 20100 |
| 2021-09-21 | 14.04 | $13.74 | 13000 |
| 2021-09-20 | 14.11 | $13.76 | 16500 |
| 2021-09-17 | 14.18 | $14.02 | 11630 |
| 2021-09-16 | 14.21 | $14.14 | 17000 |
| 2021-09-15 | 14.22 | $14.16 | 11035 |
| 2021-09-14 | 14.22 | $14.05 | 26749 |
| 2021-09-13 | 14.25 | $14.12 | 20200 |
| 2021-09-10 | 14.27 | $14.07 | 9400 |
| 2021-09-09 | 14.30 | $14.18 | 1500 |
| 2021-09-08 | 14.31 | $14.24 | 3200 |
| 2021-09-07 | 14.31 | $14.27 | 6100 |
| 2021-09-03 | 14.31 | $14.31 | 15800 |
| 2021-09-02 | 14.29 | $14.33 | 7600 |
| 2021-09-01 | 14.26 | $14.28 | 1422 |
| 2021-08-31 | 14.24 | $14.31 | 2632 |
| 2021-08-30 | 14.22 | $14.30 | 12641 |
| 2021-08-27 | 14.18 | $14.26 | 9336 |
| 2021-08-26 | 14.15 | $14.15 | 7828 |
| 2021-08-25 | 14.14 | $14.23 | 6516 |
| 2021-08-24 | 14.11 | $14.17 | 24300 |
| 2021-08-23 | 14.09 | $14.12 | 23204 |
| 2021-08-20 | 14.07 | $14.02 | 16609 |
| 2021-08-19 | 14.07 | $13.89 | 64200 |
| 2021-08-18 | 14.09 | $13.93 | 362000 |
| 2021-08-17 | 14.11 | $14.04 | 25800 |
| 2021-08-16 | 14.11 | $14.13 | 5000 |
| 2021-08-13 | 14.10 | $14.12 | 52600 |
| 2021-08-12 | 14.07 | $14.12 | 3900 |
| 2021-08-11 | 14.05 | $14.08 | 69542 |
| 2021-08-10 | 14.03 | $14.05 | 13400 |
| 2021-08-09 | 14.01 | $14.02 | 28003 |
| 2021-08-06 | 13.99 | $14.04 | 1505 |
| 2021-08-05 | 13.97 | $13.98 | 24306 |
| 2021-08-04 | 13.95 | $13.92 | 8428 |
| 2021-08-03 | 13.95 | $13.99 | 3800 |
| 2021-08-02 | 13.92 | $13.86 | 13106 |
| 2021-07-30 | 13.92 | $13.88 | 7000 |
| 2021-07-29 | 13.92 | $13.97 | 12500 |
| 2021-07-28 | 13.89 | $13.91 | 11342 |
| 2021-07-27 | 13.87 | $13.89 | 5900 |
| 2021-07-26 | 13.86 | $13.98 | 2910 |
| 2021-07-23 | 13.82 | $13.96 | 7800 |
| 2021-07-22 | 13.77 | $13.83 | 6438 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.78
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.58
Average
15.13
Maximum
21.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.78 | $19.68 | 43 |
| 2026-07-17 | 19.87 | $19.64 | 24200 |
| 2026-07-16 | 19.98 | $19.80 | 34900 |
| 2026-07-15 | 20.08 | $20.05 | 33620 |
| 2026-07-14 | 20.11 | $20.17 | 18400 |
| 2026-07-13 | 20.12 | $19.96 | 35659 |
| 2026-07-10 | 20.20 | $20.29 | 33600 |
| 2026-07-09 | 20.19 | $20.30 | 42014 |
| 2026-07-08 | 20.17 | $19.95 | 34700 |
| 2026-07-07 | 20.26 | $19.99 | 26200 |
| 2026-07-06 | 20.36 | $20.38 | 37934 |
| 2026-07-02 | 20.35 | $20.00 | 30945 |
| 2026-07-01 | 20.46 | $20.35 | 38100 |
| 2026-06-30 | 20.48 | $20.75 | 19622 |
| 2026-06-29 | 20.38 | $20.49 | 4512 |
| 2026-06-26 | 20.34 | $20.10 | 22500 |
| 2026-06-25 | 20.41 | $20.36 | 39833 |
| 2026-06-24 | 20.41 | $20.15 | 40112 |
| 2026-06-23 | 20.47 | $20.12 | 4.1M |
| 2026-06-22 | 20.56 | $20.80 | 21200 |
| 2026-06-18 | 20.44 | $20.77 | 13400 |
| 2026-06-17 | 20.30 | $20.24 | 25331 |
| 2026-06-16 | 20.30 | $20.40 | 16316 |
| 2026-06-15 | 20.24 | $20.81 | 22400 |
| 2026-06-12 | 20.04 | $20.28 | 16319 |
| 2026-06-11 | 19.96 | $20.07 | 21600 |
| 2026-06-10 | 19.93 | $19.39 | 16900 |
| 2026-06-09 | 20.11 | $19.72 | 26230 |
| 2026-06-08 | 20.21 | $19.85 | 24239 |
| 2026-06-05 | 20.29 | $19.47 | 36906 |
| 2026-06-04 | 20.51 | $20.43 | 27612 |
| 2026-06-03 | 20.47 | $20.51 | 5200 |
| 2026-06-02 | 20.38 | $20.52 | 30400 |
| 2026-06-01 | 20.26 | $20.25 | 14315 |
| 2026-05-29 | 20.20 | $20.24 | 31600 |
| 2026-05-28 | 20.12 | $20.28 | 26006 |
| 2026-05-27 | 20.01 | $20.11 | 20944 |
| 2026-05-26 | 19.91 | $20.15 | 8300 |
| 2026-05-22 | 19.78 | $19.78 | 24000 |
| 2026-05-21 | 19.74 | $19.66 | 27100 |
| 2026-05-20 | 19.71 | $19.58 | 52104 |
| 2026-05-19 | 19.71 | $19.17 | 7000 |
| 2026-05-18 | 19.82 | $19.32 | 10949 |
| 2026-05-15 | 19.91 | $19.39 | 9425 |
| 2026-05-14 | 19.98 | $19.86 | 28043 |
| 2026-05-13 | 19.91 | $19.78 | 16215 |
| 2026-05-12 | 19.84 | $19.62 | 30600 |
| 2026-05-11 | 19.80 | $19.85 | 37600 |
| 2026-05-08 | 19.68 | $19.71 | 35300 |
| 2026-05-07 | 19.55 | $19.41 | 12100 |
| 2026-05-06 | 19.49 | $19.68 | 44728 |
| 2026-05-05 | 19.32 | $19.18 | 16905 |
| 2026-05-04 | 19.26 | $19.00 | 25205 |
| 2026-05-01 | 19.24 | $19.12 | 37245 |
| 2026-04-30 | 19.17 | $19.03 | 41403 |
| 2026-04-29 | 19.10 | $18.70 | 17042 |
| 2026-04-28 | 19.11 | $18.70 | 24302 |
| 2026-04-27 | 19.11 | $18.95 | 20100 |
| 2026-04-24 | 19.03 | $19.04 | 8100 |
| 2026-04-23 | 18.89 | $18.77 | 31100 |
| 2026-04-22 | 18.80 | $18.76 | 11000 |
| 2026-04-21 | 18.68 | $18.56 | 44203 |
| 2026-04-20 | 18.59 | $18.74 | 32948 |
| 2026-04-17 | 18.42 | $18.75 | 34400 |
| 2026-04-16 | 18.19 | $18.46 | 51742 |
| 2026-04-15 | 18.01 | $18.33 | 18222 |
| 2026-04-14 | 17.81 | $18.26 | 12228 |
| 2026-04-13 | 17.59 | $18.02 | 26639 |
| 2026-04-10 | 17.40 | $17.83 | 9100 |
| 2026-04-09 | 17.22 | $17.78 | 21843 |
| 2026-04-08 | 17.02 | $17.67 | 30300 |
| 2026-04-07 | 16.81 | $17.12 | 15600 |
| 2026-04-06 | 16.73 | $17.07 | 24542 |
| 2026-04-02 | 16.66 | $17.02 | 14900 |
| 2026-04-01 | 16.58 | $17.03 | 17643 |
| 2026-03-31 | 16.49 | $16.73 | 11434 |
| 2026-03-30 | 16.47 | $16.16 | 10134 |
| 2026-03-27 | 16.64 | $16.35 | 16106 |
| 2026-03-26 | 16.79 | $16.59 | 20400 |
| 2026-03-25 | 16.91 | $17.09 | 1800 |
| 2026-03-24 | 16.89 | $16.90 | 18548 |
| 2026-03-23 | 16.93 | $16.94 | 40332 |
| 2026-03-20 | 16.97 | $16.73 | 25313 |
| 2026-03-19 | 17.09 | $17.04 | 30258 |
| 2026-03-18 | 17.13 | $17.07 | 28900 |
| 2026-03-17 | 17.19 | $17.23 | 36444 |
| 2026-03-16 | 17.20 | $17.17 | 41547 |
| 2026-03-13 | 17.24 | $16.94 | 25049 |
| 2026-03-12 | 17.37 | $17.03 | 11100 |
| 2026-03-11 | 17.49 | $17.41 | 46836 |
| 2026-03-10 | 17.53 | $17.39 | 31333 |
| 2026-03-09 | 17.57 | $17.42 | 22745 |
| 2026-03-06 | 17.62 | $17.20 | 135339 |
| 2026-03-05 | 17.75 | $17.51 | 29924 |
| 2026-03-04 | 17.80 | $17.73 | 18000 |
| 2026-03-03 | 17.80 | $17.45 | 20700 |
| 2026-03-02 | 17.88 | $17.87 | 21400 |
| 2026-02-27 | 17.85 | $17.79 | 22800 |
| 2026-02-26 | 17.83 | $17.82 | 22645 |
| 2026-02-25 | 17.80 | $17.92 | 139601 |
| 2026-02-24 | 17.73 | $17.82 | 101300 |
| 2026-02-23 | 17.67 | $17.55 | 10600 |
| 2026-02-20 | 17.68 | $17.74 | 38331 |
| 2026-02-19 | 17.64 | $17.61 | 16940 |
| 2026-02-18 | 17.63 | $17.60 | 18627 |
| 2026-02-17 | 17.61 | $17.54 | 26300 |
| 2026-02-13 | 17.61 | $17.54 | 21700 |
| 2026-02-12 | 17.62 | $17.38 | 12444 |
| 2026-02-11 | 17.67 | $17.74 | 32400 |
| 2026-02-10 | 17.62 | $17.67 | 12400 |
| 2026-02-09 | 17.58 | $17.70 | 13400 |
| 2026-02-06 | 17.52 | $17.55 | 26411 |
| 2026-02-05 | 17.49 | $17.03 | 20832 |
| 2026-02-04 | 17.63 | $17.23 | 27800 |
| 2026-02-03 | 17.73 | $17.56 | 43812 |
| 2026-02-02 | 17.75 | $17.66 | 24100 |
| 2026-01-30 | 17.74 | $17.56 | 10200 |
| 2026-01-29 | 17.76 | $17.86 | 26300 |
| 2026-01-28 | 17.69 | $17.80 | 22600 |
| 2026-01-27 | 17.63 | $17.76 | 21004 |
| 2026-01-26 | 17.55 | $17.62 | 26800 |
| 2026-01-23 | 17.51 | $17.61 | 44800 |
| 2026-01-22 | 17.47 | $17.65 | 37920 |
| 2026-01-21 | 17.40 | $17.57 | 503000 |
| 2026-01-20 | 17.35 | $17.35 | 99400 |
| 2026-01-16 | 17.36 | $17.59 | 40900 |
| 2026-01-15 | 17.30 | $17.64 | 60828 |
| 2026-01-14 | 17.21 | $17.58 | 18846 |
| 2026-01-13 | 17.13 | $17.61 | 23700 |
| 2026-01-12 | 17.03 | $17.58 | 23311 |
| 2026-01-09 | 16.92 | $17.46 | 16800 |
| 2026-01-08 | 16.83 | $17.33 | 30300 |
| 2026-01-07 | 16.78 | $17.38 | 40039 |
| 2026-01-06 | 16.71 | $17.52 | 56300 |
| 2026-01-05 | 16.59 | $17.34 | 21800 |
| 2026-01-02 | 16.52 | $17.17 | 13000 |
| 2025-12-31 | 16.49 | $16.95 | 21300 |
| 2025-12-30 | 16.55 | $17.07 | 56227 |
| 2025-12-29 | 16.61 | $17.17 | 48500 |
| 2025-12-26 | 16.65 | $17.25 | 12508 |
| 2025-12-24 | 16.71 | $17.26 | 12200 |
| 2025-12-23 | 16.78 | $17.19 | 17000 |
| 2025-12-22 | 16.92 | $17.13 | 39346 |
| 2025-12-19 | 17.12 | $17.06 | 33724 |
| 2025-12-18 | 17.42 | $16.86 | 31900 |
| 2025-12-17 | 17.85 | $16.68 | 89400 |
| 2025-12-16 | 18.45 | $16.92 | 180300 |
| 2025-12-15 | 19.12 | $16.95 | 154047 |
| 2025-12-12 | 19.94 | $16.91 | 42510 |
| 2025-12-11 | 20.95 | $21.10 | 29407 |
| 2025-12-10 | 20.85 | $21.04 | 23013 |
| 2025-12-09 | 20.75 | $20.87 | 13300 |
| 2025-12-08 | 20.68 | $20.87 | 16630 |
| 2025-12-05 | 20.59 | $20.85 | 15400 |
| 2025-12-04 | 20.48 | $20.82 | 14036 |
| 2025-12-03 | 20.36 | $20.77 | 18145 |
| 2025-12-02 | 20.23 | $20.58 | 15300 |
| 2025-12-01 | 20.14 | $20.46 | 9941 |
| 2025-11-28 | 20.06 | $20.61 | 5600 |
| 2025-11-26 | 19.92 | $20.47 | 19612 |
| 2025-11-25 | 19.80 | $20.26 | 10336 |
| 2025-11-24 | 19.72 | $20.04 | 21909 |
| 2025-11-21 | 19.70 | $19.61 | 29638 |
| 2025-11-20 | 19.82 | $19.40 | 21600 |
| 2025-11-19 | 20.04 | $19.88 | 23500 |
| 2025-11-18 | 20.15 | $19.85 | 9600 |
| 2025-11-17 | 20.31 | $19.93 | 17500 |
| 2025-11-14 | 20.47 | $20.23 | 13200 |
| 2025-11-13 | 20.58 | $20.29 | 9519 |
| 2025-11-12 | 20.70 | $20.77 | 23100 |
| 2025-11-11 | 20.69 | $20.75 | 24500 |
| 2025-11-10 | 20.68 | $20.76 | 54743 |
| 2025-11-07 | 20.67 | $20.37 | 17433 |
| 2025-11-06 | 20.77 | $20.39 | 26300 |
| 2025-11-05 | 20.90 | $20.73 | 38000 |
| 2025-11-04 | 20.94 | $20.57 | 29800 |
| 2025-11-03 | 21.05 | $21.02 | 44100 |
| 2025-10-31 | 21.03 | $21.04 | 52116 |
| 2025-10-30 | 20.99 | $20.87 | 38200 |
| 2025-10-29 | 21.00 | $21.10 | 35700 |
| 2025-10-28 | 20.94 | $21.14 | 68600 |
| 2025-10-27 | 20.85 | $21.20 | 19400 |
| 2025-10-24 | 20.71 | $20.93 | 14900 |
| 2025-10-23 | 20.64 | $20.75 | 20200 |
| 2025-10-22 | 20.60 | $20.54 | 62500 |
| 2025-10-21 | 20.61 | $20.74 | 26600 |
| 2025-10-20 | 20.57 | $20.75 | 10100 |
| 2025-10-17 | 20.52 | $20.48 | 30600 |
| 2025-10-16 | 20.53 | $20.44 | 18044 |
| 2025-10-15 | 20.57 | $20.60 | 7003 |
| 2025-10-14 | 20.56 | $20.43 | 10800 |
| 2025-10-13 | 20.59 | $20.50 | 18303 |
| 2025-10-10 | 20.62 | $20.06 | 23300 |
| 2025-10-09 | 20.79 | $20.73 | 11907 |
| 2025-10-08 | 20.77 | $20.85 | 12925 |
| 2025-10-07 | 20.72 | $20.62 | 22400 |
| 2025-10-06 | 20.72 | $20.80 | 17400 |
| 2025-10-03 | 20.67 | $20.59 | 14800 |
| 2025-10-02 | 20.66 | $20.66 | 34739 |
| 2025-10-01 | 20.63 | $20.58 | 7705 |
| 2025-09-30 | 20.62 | $20.58 | 9719 |
| 2025-09-29 | 20.60 | $20.56 | 6200 |
| 2025-09-26 | 20.57 | $20.45 | 18138 |
| 2025-09-25 | 20.58 | $20.29 | 30231 |
| 2025-09-24 | 20.63 | $20.43 | 18200 |
| 2025-09-23 | 20.64 | $20.50 | 16300 |
| 2025-09-22 | 20.63 | $20.62 | 11200 |
| 2025-09-19 | 20.57 | $20.68 | 26100 |
| 2025-09-18 | 20.48 | $20.54 | 29834 |
| 2025-09-17 | 20.41 | $20.45 | 18200 |
| 2025-09-16 | 20.34 | $20.42 | 22339 |
| 2025-09-15 | 20.27 | $20.45 | 60530 |
| 2025-09-12 | 20.17 | $20.29 | 104440 |
| 2025-09-11 | 20.10 | $20.26 | 50200 |
| 2025-09-10 | 20.01 | $20.01 | 23900 |
| 2025-09-09 | 19.98 | $20.11 | 38400 |
| 2025-09-08 | 19.91 | $20.04 | 19300 |
| 2025-09-05 | 19.85 | $19.95 | 42900 |
| 2025-09-04 | 19.80 | $19.94 | 21826 |
| 2025-09-03 | 19.74 | $19.76 | 13717 |
| 2025-09-02 | 19.72 | $19.68 | 8539 |
| 2025-08-29 | 19.72 | $19.67 | 17300 |
| 2025-08-28 | 19.73 | $19.86 | 9320 |
| 2025-08-27 | 19.67 | $19.79 | 44222 |
| 2025-08-26 | 19.62 | $19.69 | 55219 |
| 2025-08-25 | 19.59 | $19.60 | 28307 |
| 2025-08-22 | 19.58 | $19.69 | 20512 |
| 2025-08-21 | 19.54 | $19.38 | 30600 |
| 2025-08-20 | 19.59 | $19.48 | 35300 |
| 2025-08-19 | 19.62 | $19.49 | 26119 |
| 2025-08-18 | 19.64 | $19.67 | 14400 |
| 2025-08-15 | 19.62 | $19.68 | 8100 |
| 2025-08-14 | 19.58 | $19.70 | 3703 |
| 2025-08-13 | 19.52 | $19.78 | 6800 |
| 2025-08-12 | 19.43 | $19.69 | 8617 |
| 2025-08-11 | 19.34 | $19.39 | 16800 |
| 2025-08-08 | 19.33 | $19.41 | 9900 |
| 2025-08-07 | 19.30 | $19.30 | 9800 |
| 2025-08-06 | 19.31 | $19.39 | 6923 |
| 2025-08-05 | 19.29 | $19.17 | 17406 |
| 2025-08-04 | 19.33 | $19.28 | 14000 |
| 2025-08-01 | 19.35 | $18.96 | 16600 |
| 2025-07-31 | 19.46 | $19.34 | 6309 |
| 2025-07-30 | 19.49 | $19.32 | 37213 |
| 2025-07-29 | 19.52 | $19.35 | 17843 |
| 2025-07-28 | 19.54 | $19.48 | 16516 |
| 2025-07-25 | 19.52 | $19.49 | 21000 |
| 2025-07-24 | 19.50 | $19.50 | 12816 |
| 2025-07-23 | 19.46 | $19.50 | 22100 |
| 2025-07-22 | 19.41 | $19.40 | 14300 |
| 2025-07-21 | 19.37 | $19.40 | 18717 |
| 2025-07-18 | 19.32 | $19.32 | 37720 |
| 2025-07-17 | 19.29 | $19.29 | 92714 |
| 2025-07-16 | 19.25 | $19.15 | 18123 |
| 2025-07-15 | 19.24 | $19.06 | 18900 |
| 2025-07-14 | 19.26 | $19.21 | 28100 |
| 2025-07-11 | 19.22 | $19.03 | 13900 |
| 2025-07-10 | 19.24 | $19.15 | 15000 |
| 2025-07-09 | 19.21 | $19.15 | 22042 |
| 2025-07-08 | 19.17 | $19.05 | 11800 |
| 2025-07-07 | 19.15 | $19.12 | 29600 |
| 2025-07-03 | 19.10 | $19.24 | 22512 |
| 2025-07-02 | 18.99 | $19.05 | 7100 |
| 2025-07-01 | 18.91 | $18.96 | 15534 |
| 2025-06-30 | 18.84 | $18.95 | 39037 |
| 2025-06-27 | 18.76 | $18.91 | 6900 |
| 2025-06-26 | 18.66 | $18.82 | 15486 |
| 2025-06-25 | 18.57 | $18.64 | 22301 |
| 2025-06-24 | 18.51 | $18.80 | 21638 |
| 2025-06-23 | 18.38 | $18.46 | 15213 |
| 2025-06-20 | 18.32 | $18.23 | 21526 |
| 2025-06-18 | 18.33 | $18.24 | 18900 |
| 2025-06-17 | 18.33 | $18.16 | 17100 |
| 2025-06-16 | 18.35 | $18.33 | 21713 |
| 2025-06-13 | 18.32 | $18.02 | 8333 |
| 2025-06-12 | 18.38 | $18.23 | 13120 |
| 2025-06-11 | 18.38 | $18.30 | 15022 |
| 2025-06-10 | 18.35 | $18.35 | 9800 |
| 2025-06-09 | 18.30 | $18.25 | 20335 |
| 2025-06-06 | 18.25 | $18.26 | 18233 |
| 2025-06-05 | 18.20 | $17.96 | 19010 |
| 2025-06-04 | 18.22 | $18.05 | 13216 |
| 2025-06-03 | 18.21 | $18.08 | 12000 |
| 2025-06-02 | 18.18 | $17.99 | 15129 |
| 2025-05-30 | 18.17 | $17.94 | 7000 |
| 2025-05-29 | 18.16 | $17.84 | 30913 |
| 2025-05-28 | 18.18 | $17.88 | 13600 |
| 2025-05-27 | 18.19 | $18.01 | 9000 |
| 2025-05-23 | 18.14 | $17.66 | 16005 |
| 2025-05-22 | 18.19 | $17.75 | 13500 |
| 2025-05-21 | 18.21 | $17.75 | 16734 |
| 2025-05-20 | 18.23 | $18.02 | 15728 |
| 2025-05-19 | 18.16 | $18.10 | 31832 |
| 2025-05-16 | 18.04 | $18.08 | 21828 |
| 2025-05-15 | 17.89 | $17.90 | 36200 |
| 2025-05-14 | 17.75 | $17.86 | 24500 |
| 2025-05-13 | 17.58 | $17.83 | 27930 |
| 2025-05-12 | 17.38 | $17.60 | 13400 |
| 2025-05-09 | 17.20 | $17.10 | 8500 |
| 2025-05-08 | 17.14 | $17.14 | 41700 |
| 2025-05-07 | 17.04 | $16.99 | 17815 |
| 2025-05-06 | 16.97 | $16.92 | 18700 |
| 2025-05-05 | 16.89 | $17.03 | 17300 |
| 2025-05-02 | 16.76 | $17.09 | 20211 |
| 2025-05-01 | 16.57 | $16.79 | 7709 |
| 2025-04-30 | 16.44 | $16.71 | 6419 |
| 2025-04-29 | 16.30 | $16.71 | 14400 |
| 2025-04-28 | 16.13 | $16.58 | 12100 |
| 2025-04-25 | 15.96 | $16.52 | 12101 |
| 2025-04-24 | 15.77 | $16.39 | 20700 |
| 2025-04-23 | 15.59 | $16.08 | 37700 |
| 2025-04-22 | 15.47 | $15.77 | 14811 |
| 2025-04-21 | 15.42 | $15.34 | 26300 |
| 2025-04-17 | 15.51 | $15.71 | 11400 |
| 2025-04-16 | 15.50 | $15.61 | 21000 |
| 2025-04-15 | 15.53 | $15.94 | 39500 |
| 2025-04-14 | 15.47 | $15.84 | 17018 |
| 2025-04-11 | 15.43 | $15.77 | 56314 |
| 2025-04-10 | 15.42 | $15.62 | 42746 |
| 2025-04-09 | 15.46 | $16.11 | 26300 |
| 2025-04-08 | 15.35 | $14.74 | 68400 |
| 2025-04-07 | 15.67 | $14.97 | 57500 |
| 2025-04-04 | 16.00 | $15.00 | 34000 |
| 2025-04-03 | 16.39 | $15.92 | 37700 |
| 2025-04-02 | 16.58 | $16.79 | 7436 |
| 2025-04-01 | 16.53 | $16.61 | 16732 |
| 2025-03-31 | 16.54 | $16.49 | 13739 |
| 2025-03-28 | 16.59 | $16.42 | 74900 |
| 2025-03-27 | 16.68 | $16.89 | 15600 |
| 2025-03-26 | 16.64 | $16.95 | 19300 |
| 2025-03-25 | 16.58 | $17.17 | 25412 |
| 2025-03-24 | 16.44 | $17.09 | 44500 |
| 2025-03-21 | 16.29 | $16.69 | 22025 |
| 2025-03-20 | 16.25 | $16.60 | 23003 |
| 2025-03-19 | 16.24 | $16.64 | 23100 |
| 2025-03-18 | 16.22 | $16.38 | 51129 |
| 2025-03-17 | 16.28 | $16.61 | 29516 |
| 2025-03-14 | 16.29 | $16.46 | 30323 |
| 2025-03-13 | 16.37 | $16.08 | 16100 |
| 2025-03-12 | 16.58 | $16.46 | 24500 |
| 2025-03-11 | 16.73 | $16.40 | 19800 |
| 2025-03-10 | 16.95 | $16.43 | 17434 |
| 2025-03-07 | 17.20 | $17.03 | 37900 |
| 2025-03-06 | 17.33 | $17.00 | 25200 |
| 2025-03-05 | 17.49 | $17.45 | 22647 |
| 2025-03-04 | 17.55 | $17.22 | 10536 |
| 2025-03-03 | 17.71 | $17.51 | 15900 |
| 2025-02-28 | 17.80 | $17.68 | 10200 |
| 2025-02-27 | 17.87 | $17.44 | 45829 |
| 2025-02-26 | 18.02 | $17.82 | 31500 |
| 2025-02-25 | 18.09 | $17.71 | 9700 |
| 2025-02-24 | 18.20 | $17.82 | 30300 |
| 2025-02-21 | 18.31 | $17.98 | 12400 |
| 2025-02-20 | 18.38 | $18.28 | 34029 |
| 2025-02-19 | 18.38 | $18.39 | 21200 |
| 2025-02-18 | 18.33 | $18.35 | 156939 |
| 2025-02-14 | 18.29 | $18.37 | 27900 |
| 2025-02-13 | 18.22 | $18.37 | 81007 |
| 2025-02-12 | 18.14 | $18.07 | 26644 |
| 2025-02-11 | 18.13 | $18.11 | 19423 |
| 2025-02-10 | 18.11 | $18.16 | 30400 |
| 2025-02-07 | 18.06 | $18.03 | 50218 |
| 2025-02-06 | 18.04 | $18.11 | 20100 |
| 2025-02-05 | 17.99 | $18.07 | 38100 |
| 2025-02-04 | 17.95 | $17.94 | 20600 |
| 2025-02-03 | 17.92 | $17.83 | 43642 |
| 2025-01-31 | 17.93 | $17.89 | 6900 |
| 2025-01-30 | 17.92 | $17.96 | 11012 |
| 2025-01-29 | 17.88 | $17.80 | 28405 |
| 2025-01-28 | 17.89 | $17.83 | 29342 |
| 2025-01-27 | 17.88 | $17.64 | 54440 |
| 2025-01-24 | 17.93 | $18.12 | 88900 |
| 2025-01-23 | 17.83 | $18.16 | 11937 |
| 2025-01-22 | 17.70 | $18.10 | 17600 |
| 2025-01-21 | 17.56 | $17.95 | 48442 |
| 2025-01-17 | 17.44 | $17.70 | 7129 |
| 2025-01-16 | 17.37 | $17.58 | 18500 |
| 2025-01-15 | 17.33 | $17.60 | 35900 |
| 2025-01-14 | 17.27 | $17.21 | 20500 |
| 2025-01-13 | 17.32 | $17.21 | 66200 |
| 2025-01-10 | 17.39 | $17.24 | 62941 |
| 2025-01-08 | 17.46 | $17.53 | 16625 |
| 2025-01-07 | 17.46 | $17.52 | 20432 |
| 2025-01-06 | 17.47 | $17.72 | 13500 |
| 2025-01-03 | 17.41 | $17.59 | 15043 |
| 2025-01-02 | 17.38 | $17.32 | 19930 |
| 2024-12-31 | 17.44 | $17.28 | 21700 |
| 2024-12-30 | 17.52 | $17.36 | 10800 |
| 2024-12-27 | 17.60 | $17.57 | 10800 |
| 2024-12-26 | 17.62 | $17.75 | 6100 |
| 2024-12-24 | 17.60 | $17.76 | 23200 |
| 2024-12-23 | 17.57 | $17.62 | 31800 |
| 2024-12-20 | 17.57 | $17.46 | 30548 |
| 2024-12-19 | 17.64 | $17.26 | 22300 |
| 2024-12-18 | 17.77 | $17.29 | 56438 |
| 2024-12-17 | 17.93 | $17.80 | 27108 |
| 2024-12-16 | 17.96 | $17.97 | 60211 |
| 2024-12-13 | 17.94 | $17.84 | 22300 |
| 2024-12-12 | 17.95 | $17.86 | 42922 |
| 2024-12-11 | 17.96 | $17.95 | 26226 |
| 2024-12-10 | 17.94 | $17.74 | 17446 |
| 2024-12-09 | 17.99 | $17.79 | 46936 |
| 2024-12-06 | 18.02 | $18.05 | 27708 |
| 2024-12-05 | 17.97 | $17.97 | 40031 |
| 2024-12-04 | 17.94 | $18.09 | 21900 |
| 2024-12-03 | 17.85 | $17.94 | 27600 |
| 2024-12-02 | 17.80 | $17.91 | 21014 |
| 2024-11-29 | 17.73 | $17.81 | 12332 |
| 2024-11-27 | 17.69 | $17.69 | 16818 |
| 2024-11-26 | 17.67 | $17.77 | 26035 |
| 2024-11-25 | 17.62 | $17.63 | 10200 |
| 2024-11-22 | 17.60 | $17.66 | 17300 |
| 2024-11-21 | 17.57 | $17.62 | 24746 |
| 2024-11-20 | 17.54 | $17.47 | 9600 |
| 2024-11-19 | 17.55 | $17.43 | 27009 |
| 2024-11-18 | 17.57 | $17.36 | 23747 |
| 2024-11-15 | 17.62 | $17.30 | 12224 |
| 2024-11-14 | 17.70 | $17.60 | 11800 |
| 2024-11-13 | 17.69 | $17.70 | 43110 |
| 2024-11-12 | 17.65 | $17.74 | 20700 |
| 2024-11-11 | 17.58 | $17.82 | 38800 |
| 2024-11-08 | 17.47 | $17.84 | 25031 |
| 2024-11-07 | 17.33 | $17.75 | 28943 |
| 2024-11-06 | 17.19 | $17.55 | 15800 |
| 2024-11-05 | 17.07 | $17.10 | 25132 |
| 2024-11-04 | 17.08 | $16.92 | 22800 |
| 2024-11-01 | 17.14 | $16.96 | 18100 |
| 2024-10-31 | 17.20 | $16.93 | 36100 |
| 2024-10-30 | 17.28 | $17.22 | 18140 |
| 2024-10-29 | 17.29 | $17.30 | 8407 |
| 2024-10-28 | 17.27 | $17.20 | 19716 |
| 2024-10-25 | 17.28 | $17.15 | 24700 |
| 2024-10-24 | 17.31 | $17.13 | 9800 |
| 2024-10-23 | 17.34 | $17.09 | 16715 |
| 2024-10-22 | 17.39 | $17.31 | 20900 |
| 2024-10-21 | 17.39 | $17.38 | 40400 |
| 2024-10-18 | 17.35 | $17.34 | 29817 |
| 2024-10-17 | 17.32 | $17.25 | 30822 |
| 2024-10-16 | 17.30 | $17.24 | 15407 |
| 2024-10-15 | 17.28 | $17.19 | 19943 |
| 2024-10-14 | 17.27 | $17.42 | 27600 |
| 2024-10-11 | 17.19 | $17.22 | 27600 |
| 2024-10-10 | 17.14 | $17.10 | 17500 |
| 2024-10-09 | 17.12 | $17.22 | 28203 |
| 2024-10-08 | 17.05 | $17.09 | 19301 |
| 2024-10-07 | 17.01 | $16.86 | 11833 |
| 2024-10-04 | 17.02 | $17.01 | 8700 |
| 2024-10-03 | 16.99 | $16.87 | 23100 |
| 2024-10-02 | 17.00 | $16.89 | 28800 |
| 2024-10-01 | 16.99 | $16.85 | 8819 |
| 2024-09-30 | 17.00 | $16.99 | 3036 |
| 2024-09-27 | 16.95 | $16.95 | 31826 |
| 2024-09-26 | 16.91 | $16.97 | 17347 |
| 2024-09-25 | 16.85 | $16.89 | 4132 |
| 2024-09-24 | 16.80 | $16.89 | 7900 |
| 2024-09-23 | 16.74 | $16.85 | 14938 |
| 2024-09-20 | 16.67 | $16.81 | 20312 |
| 2024-09-19 | 16.60 | $16.86 | 35000 |
| 2024-09-18 | 16.49 | $16.53 | 12300 |
| 2024-09-17 | 16.47 | $16.58 | 15825 |
| 2024-09-16 | 16.42 | $16.60 | 23300 |
| 2024-09-13 | 16.35 | $16.57 | 33634 |
| 2024-09-12 | 16.28 | $16.50 | 10100 |
| 2024-09-11 | 16.22 | $16.37 | 22137 |
| 2024-09-10 | 16.19 | $16.09 | 7100 |
| 2024-09-09 | 16.23 | $16.01 | 19548 |
| 2024-09-06 | 16.32 | $15.85 | 11806 |
| 2024-09-05 | 16.47 | $16.14 | 16000 |
| 2024-09-04 | 16.56 | $16.23 | 33222 |
| 2024-09-03 | 16.64 | $16.27 | 19600 |
| 2024-08-30 | 16.73 | $16.73 | 30335 |
| 2024-08-29 | 16.69 | $16.51 | 24402 |
| 2024-08-28 | 16.70 | $16.57 | 8100 |
| 2024-08-27 | 16.69 | $16.67 | 19726 |
| 2024-08-26 | 16.65 | $16.62 | 25517 |
| 2024-08-23 | 16.61 | $16.73 | 13000 |
| 2024-08-22 | 16.52 | $16.54 | 18200 |
| 2024-08-21 | 16.47 | $16.73 | 13140 |
| 2024-08-20 | 16.35 | $16.67 | 22819 |
| 2024-08-19 | 16.22 | $16.67 | 20900 |
| 2024-08-16 | 16.05 | $16.49 | 14000 |
| 2024-08-15 | 15.91 | $16.49 | 17910 |
| 2024-08-14 | 15.74 | $16.22 | 21319 |
| 2024-08-13 | 15.63 | $16.14 | 26424 |
| 2024-08-12 | 15.51 | $15.81 | 18000 |
| 2024-08-09 | 15.48 | $15.83 | 17200 |
| 2024-08-08 | 15.44 | $15.73 | 4200 |
| 2024-08-07 | 15.43 | $15.29 | 4935 |
| 2024-08-06 | 15.56 | $15.43 | 29200 |
| 2024-08-05 | 15.68 | $15.26 | 26834 |
| 2024-08-02 | 15.88 | $15.68 | 24500 |
| 2024-08-01 | 16.00 | $16.01 | 14600 |
| 2024-07-31 | 16.04 | $16.28 | 35800 |
| 2024-07-30 | 16.01 | $15.93 | 7142 |
| 2024-07-29 | 16.09 | $16.06 | 21100 |
| 2024-07-26 | 16.15 | $16.03 | 9244 |
| 2024-07-25 | 16.23 | $15.87 | 17408 |
| 2024-07-24 | 16.37 | $15.98 | 21700 |
| 2024-07-23 | 16.52 | $16.43 | 94421 |
| 2024-07-22 | 16.56 | $16.51 | 16024 |
| 2024-07-19 | 16.58 | $16.24 | 52100 |
| 2024-07-18 | 16.68 | $16.36 | 6000 |
| 2024-07-17 | 16.77 | $16.45 | 12300 |
| 2024-07-16 | 16.85 | $16.84 | 23700 |
| 2024-07-15 | 16.82 | $16.75 | 20310 |
| 2024-07-12 | 16.81 | $16.76 | 13000 |
| 2024-07-11 | 16.79 | $16.70 | 19200 |
| 2024-07-10 | 16.78 | $16.91 | 31100 |
| 2024-07-09 | 16.70 | $16.75 | 5027 |
| 2024-07-08 | 16.65 | $16.71 | 9600 |
| 2024-07-05 | 16.60 | $16.68 | 39543 |
| 2024-07-03 | 16.54 | $16.58 | 15317 |
| 2024-07-02 | 16.50 | $16.46 | 49100 |
| 2024-07-01 | 16.49 | $16.38 | 199500 |
| 2024-06-28 | 16.49 | $16.36 | 40100 |
| 2024-06-27 | 16.50 | $16.42 | 45942 |
| 2024-06-26 | 16.49 | $16.40 | 34400 |
| 2024-06-25 | 16.47 | $16.37 | 20200 |
| 2024-06-24 | 16.46 | $16.25 | 21500 |
| 2024-06-21 | 16.49 | $16.37 | 32300 |
| 2024-06-20 | 16.47 | $16.44 | 39000 |
| 2024-06-18 | 16.43 | $16.49 | 17303 |
| 2024-06-17 | 16.36 | $16.47 | 12444 |
| 2024-06-14 | 16.27 | $16.28 | 32143 |
| 2024-06-13 | 16.22 | $16.27 | 5512 |
| 2024-06-12 | 16.16 | $16.25 | 14434 |
| 2024-06-11 | 16.09 | $16.09 | 22400 |
| 2024-06-10 | 16.06 | $16.05 | 22239 |
| 2024-06-07 | 16.02 | $16.01 | 6100 |
| 2024-06-06 | 15.98 | $16.02 | 27600 |
| 2024-06-05 | 15.93 | $16.00 | 28500 |
| 2024-06-04 | 15.88 | $15.80 | 31000 |
| 2024-06-03 | 15.87 | $15.79 | 44319 |
| 2024-05-31 | 15.86 | $15.72 | 20034 |
| 2024-05-30 | 15.86 | $15.61 | 22602 |
| 2024-05-29 | 15.90 | $15.75 | 19406 |
| 2024-05-28 | 15.90 | $15.85 | 9732 |
| 2024-05-24 | 15.87 | $15.83 | 16500 |
| 2024-05-23 | 15.83 | $15.66 | 46300 |
| 2024-05-22 | 15.83 | $15.75 | 27900 |
| 2024-05-21 | 15.79 | $15.82 | 58700 |
| 2024-05-20 | 15.73 | $15.77 | 27400 |
| 2024-05-17 | 15.66 | $15.75 | 45000 |
| 2024-05-16 | 15.58 | $15.72 | 52318 |
| 2024-05-15 | 15.49 | $15.76 | 1.4M |
| 2024-05-14 | 15.36 | $15.54 | 42402 |
| 2024-05-13 | 15.28 | $15.41 | 9224 |
| 2024-05-10 | 15.21 | $15.46 | 41400 |
| 2024-05-09 | 15.12 | $15.36 | 19400 |
| 2024-05-08 | 15.04 | $15.22 | 33000 |
| 2024-05-07 | 14.98 | $15.28 | 99712 |
| 2024-05-06 | 14.89 | $15.26 | 217700 |
| 2024-05-03 | 14.79 | $15.06 | 30415 |
| 2024-05-02 | 14.73 | $14.86 | 17802 |
| 2024-05-01 | 14.72 | $14.72 | 23607 |
| 2024-04-30 | 14.76 | $14.82 | 23421 |
| 2024-04-29 | 14.78 | $15.01 | 18217 |
| 2024-04-26 | 14.75 | $15.03 | 46509 |
| 2024-04-25 | 14.71 | $14.82 | 12631 |
| 2024-04-24 | 14.72 | $14.92 | 9026 |
| 2024-04-23 | 14.72 | $14.90 | 17019 |
| 2024-04-22 | 14.72 | $14.69 | 6223 |
| 2024-04-19 | 14.79 | $14.59 | 36819 |
| 2024-04-18 | 14.91 | $14.76 | 54200 |
| 2024-04-17 | 15.01 | $14.82 | 10631 |
| 2024-04-16 | 15.11 | $14.95 | 31700 |
| 2024-04-15 | 15.20 | $14.95 | 51342 |
| 2024-04-12 | 15.31 | $15.12 | 32400 |
| 2024-04-11 | 15.38 | $15.40 | 50100 |
| 2024-04-10 | 15.39 | $15.28 | 11330 |
| 2024-04-09 | 15.43 | $15.39 | 24600 |
| 2024-04-08 | 15.45 | $15.41 | 15302 |
| 2024-04-05 | 15.47 | $15.42 | 15300 |
| 2024-04-04 | 15.48 | $15.25 | 20700 |
| 2024-04-03 | 15.55 | $15.46 | 18331 |
| 2024-04-02 | 15.57 | $15.45 | 26516 |
| 2024-04-01 | 15.59 | $15.57 | 13500 |
| 2024-03-28 | 15.57 | $15.57 | 31400 |
| 2024-03-27 | 15.55 | $15.56 | 16704 |
| 2024-03-26 | 15.53 | $15.48 | 19906 |
| 2024-03-25 | 15.53 | $15.52 | 17931 |
| 2024-03-22 | 15.51 | $15.57 | 61800 |
| 2024-03-21 | 15.46 | $15.59 | 12900 |
| 2024-03-20 | 15.40 | $15.47 | 38443 |
| 2024-03-19 | 15.36 | $15.33 | 59106 |
| 2024-03-18 | 15.35 | $15.26 | 31200 |
| 2024-03-15 | 15.37 | $15.16 | 32600 |
| 2024-03-14 | 15.41 | $15.27 | 19702 |
| 2024-03-13 | 15.43 | $15.33 | 5922 |
| 2024-03-12 | 15.42 | $15.45 | 16206 |
| 2024-03-11 | 15.38 | $15.22 | 11722 |
| 2024-03-08 | 15.39 | $15.32 | 33018 |
| 2024-03-07 | 15.37 | $15.44 | 22046 |
| 2024-03-06 | 15.31 | $15.28 | 12144 |
| 2024-03-05 | 15.27 | $15.17 | 29107 |
| 2024-03-04 | 15.26 | $15.35 | 25801 |
| 2024-03-01 | 15.19 | $15.31 | 22038 |
| 2024-02-29 | 15.11 | $15.11 | 13600 |
| 2024-02-28 | 15.08 | $15.00 | 175949 |
| 2024-02-27 | 15.07 | $15.06 | 13817 |
| 2024-02-26 | 15.03 | $15.06 | 50800 |
| 2024-02-23 | 14.98 | $15.08 | 17900 |
| 2024-02-22 | 14.91 | $15.09 | 186100 |
| 2024-02-21 | 14.81 | $14.63 | 368700 |
| 2024-02-20 | 14.84 | $14.66 | 21245 |
| 2024-02-16 | 14.86 | $14.80 | 38700 |
| 2024-02-15 | 14.84 | $14.87 | 41418 |
| 2024-02-14 | 14.79 | $14.75 | 19000 |
| 2024-02-13 | 14.76 | $14.59 | 26300 |
| 2024-02-12 | 14.78 | $14.78 | 29026 |
| 2024-02-09 | 14.73 | $14.80 | 12600 |
| 2024-02-08 | 14.66 | $14.68 | 25600 |
| 2024-02-07 | 14.60 | $14.69 | 35437 |
| 2024-02-06 | 14.53 | $14.51 | 27934 |
| 2024-02-05 | 14.50 | $14.55 | 31700 |
| 2024-02-02 | 14.44 | $14.55 | 16220 |
| 2024-02-01 | 14.37 | $14.30 | 11100 |
| 2024-01-31 | 14.36 | $14.18 | 29300 |
| 2024-01-30 | 14.38 | $14.39 | 52000 |
| 2024-01-29 | 14.33 | $14.40 | 206200 |
| 2024-01-26 | 14.27 | $14.27 | 10747 |
| 2024-01-25 | 14.23 | $14.36 | 23500 |
| 2024-01-24 | 14.16 | $14.26 | 13228 |
| 2024-01-23 | 14.09 | $14.22 | 40400 |
| 2024-01-22 | 14.02 | $14.20 | 18126 |
| 2024-01-19 | 13.94 | $14.11 | 29013 |
| 2024-01-18 | 13.86 | $13.95 | 29808 |
| 2024-01-17 | 13.82 | $13.79 | 19800 |
| 2024-01-16 | 13.82 | $13.82 | 32600 |
| 2024-01-12 | 13.80 | $13.84 | 18000 |
| 2024-01-11 | 13.78 | $13.84 | 14343 |
| 2024-01-10 | 13.74 | $13.81 | 19600 |
| 2024-01-09 | 13.71 | $13.72 | 22218 |
| 2024-01-08 | 13.70 | $13.72 | 20936 |
| 2024-01-05 | 13.68 | $13.49 | 58804 |
| 2024-01-04 | 13.74 | $13.42 | 32300 |
| 2024-01-03 | 13.82 | $13.46 | 163735 |
| 2024-01-02 | 13.90 | $13.62 | 18926 |
| 2023-12-29 | 13.95 | $13.81 | 16800 |
| 2023-12-28 | 13.94 | $13.86 | 30615 |
| 2023-12-27 | 13.92 | $13.90 | 8924 |
| 2023-12-26 | 13.87 | $13.85 | 11500 |
| 2023-12-22 | 13.81 | $13.76 | 21100 |
| 2023-12-21 | 13.78 | $13.75 | 29400 |
| 2023-12-20 | 13.73 | $13.57 | 69600 |
| 2023-12-19 | 13.72 | $13.80 | 25025 |
| 2023-12-18 | 13.64 | $13.71 | 48000 |
| 2023-12-15 | 13.56 | $13.63 | 30422 |
| 2023-12-14 | 13.49 | $13.63 | 15700 |
| 2023-12-13 | 13.39 | $13.53 | 24802 |
| 2023-12-12 | 13.30 | $13.34 | 69100 |
| 2023-12-11 | 13.25 | $13.26 | 38712 |
| 2023-12-08 | 13.21 | $13.19 | 22801 |
| 2023-12-07 | 13.18 | $13.10 | 17500 |
| 2023-12-06 | 13.17 | $12.97 | 17900 |
| 2023-12-05 | 13.20 | $13.00 | 70200 |
| 2023-12-04 | 13.22 | $13.02 | 12500 |
| 2023-12-01 | 13.23 | $13.10 | 14602 |
| 2023-11-30 | 13.22 | $13.06 | 22300 |
| 2023-11-29 | 13.21 | $13.01 | 27402 |
| 2023-11-28 | 13.21 | $13.04 | 28527 |
| 2023-11-27 | 13.20 | $13.07 | 16600 |
| 2023-11-24 | 13.17 | $13.08 | 10401 |
| 2023-11-22 | 13.12 | $13.09 | 105408 |
| 2023-11-21 | 13.06 | $12.99 | 63500 |
| 2023-11-20 | 13.00 | $13.06 | 307227 |
| 2023-11-17 | 12.91 | $12.98 | 15633 |
| 2023-11-16 | 12.82 | $12.95 | 29500 |
| 2023-11-15 | 12.72 | $12.95 | 48100 |
| 2023-11-14 | 12.59 | $12.90 | 347717 |
| 2023-11-13 | 12.45 | $12.58 | 602200 |
| 2023-11-10 | 12.37 | $12.60 | 430500 |
| 2023-11-09 | 12.27 | $12.37 | 21300 |
| 2023-11-08 | 12.22 | $12.43 | 54634 |
| 2023-11-07 | 12.14 | $12.43 | 8206 |
| 2023-11-06 | 12.04 | $12.33 | 14016 |
| 2023-11-03 | 11.95 | $12.34 | 22320 |
| 2023-11-02 | 11.84 | $12.20 | 24834 |
| 2023-11-01 | 11.75 | $11.92 | 24400 |
| 2023-10-31 | 11.73 | $11.78 | 21500 |
| 2023-10-30 | 11.76 | $11.72 | 25300 |
| 2023-10-27 | 11.82 | $11.61 | 19434 |
| 2023-10-26 | 11.93 | $11.61 | 27216 |
| 2023-10-25 | 12.06 | $11.85 | 20940 |
| 2023-10-24 | 12.15 | $12.14 | 10200 |
| 2023-10-23 | 12.17 | $12.04 | 59103 |
| 2023-10-20 | 12.22 | $11.98 | 26100 |
| 2023-10-19 | 12.31 | $12.18 | 14300 |
| 2023-10-18 | 12.36 | $12.27 | 17945 |
| 2023-10-17 | 12.38 | $12.45 | 26801 |
| 2023-10-16 | 12.36 | $12.45 | 45734 |
| 2023-10-13 | 12.32 | $12.31 | 7900 |
| 2023-10-12 | 12.33 | $12.48 | 38831 |
| 2023-10-11 | 12.29 | $12.55 | 12000 |
| 2023-10-10 | 12.21 | $12.48 | 57142 |
| 2023-10-09 | 12.14 | $12.38 | 19226 |
| 2023-10-06 | 12.09 | $12.31 | 29100 |
| 2023-10-05 | 12.06 | $12.13 | 18614 |
| 2023-10-04 | 12.08 | $12.16 | 28510 |
| 2023-10-03 | 12.09 | $12.03 | 65921 |
| 2023-10-02 | 12.15 | $12.24 | 24300 |
| 2023-09-29 | 12.16 | $12.22 | 24947 |
| 2023-09-28 | 12.19 | $12.27 | 33600 |
| 2023-09-27 | 12.20 | $12.14 | 23000 |
| 2023-09-26 | 12.27 | $12.12 | 28900 |
| 2023-09-25 | 12.36 | $12.29 | 21800 |
| 2023-09-22 | 12.41 | $12.24 | 14200 |
| 2023-09-21 | 12.49 | $12.24 | 10300 |
| 2023-09-20 | 12.60 | $12.46 | 21900 |
| 2023-09-19 | 12.66 | $12.57 | 15000 |
| 2023-09-18 | 12.70 | $12.60 | 46200 |
| 2023-09-15 | 12.73 | $12.62 | 24742 |
| 2023-09-14 | 12.77 | $12.82 | 35000 |
| 2023-09-13 | 12.76 | $12.73 | 25117 |
| 2023-09-12 | 12.77 | $12.74 | 45000 |
| 2023-09-11 | 12.78 | $12.84 | 45311 |
| 2023-09-08 | 12.76 | $12.72 | 24506 |
| 2023-09-07 | 12.77 | $12.70 | 18000 |
| 2023-09-06 | 12.80 | $12.78 | 22700 |
| 2023-09-05 | 12.80 | $12.89 | 26100 |
| 2023-09-01 | 12.77 | $12.93 | 4800 |
| 2023-08-31 | 12.72 | $12.96 | 27502 |
| 2023-08-30 | 12.65 | $12.92 | 43600 |
| 2023-08-29 | 12.58 | $12.89 | 104700 |
| 2023-08-28 | 12.50 | $12.65 | 31900 |
| 2023-08-25 | 12.48 | $12.56 | 46035 |
| 2023-08-24 | 12.49 | $12.49 | 423524 |
| 2023-08-23 | 12.53 | $12.68 | 8500 |
| 2023-08-22 | 12.52 | $12.56 | 25700 |
| 2023-08-21 | 12.55 | $12.59 | 2700 |
| 2023-08-18 | 12.57 | $12.44 | 26300 |
| 2023-08-17 | 12.65 | $12.49 | 17100 |
| 2023-08-16 | 12.74 | $12.61 | 39300 |
| 2023-08-15 | 12.80 | $12.76 | 35422 |
| 2023-08-14 | 12.84 | $12.87 | 12133 |
| 2023-08-11 | 12.84 | $12.74 | 16700 |
| 2023-08-10 | 12.89 | $12.82 | 36522 |
| 2023-08-09 | 12.93 | $12.79 | 25800 |
| 2023-08-08 | 12.99 | $12.91 | 26300 |
| 2023-08-07 | 13.01 | $12.98 | 42003 |
| 2023-08-04 | 13.03 | $12.85 | 33400 |
| 2023-08-03 | 13.08 | $12.93 | 25800 |
| 2023-08-02 | 13.12 | $12.96 | 23200 |
| 2023-08-01 | 13.16 | $13.11 | 24542 |
| 2023-07-31 | 13.16 | $13.13 | 30307 |
| 2023-07-28 | 13.15 | $13.15 | 13800 |
| 2023-07-27 | 13.12 | $13.02 | 9445 |
| 2023-07-26 | 13.14 | $13.07 | 40601 |
| 2023-07-25 | 13.13 | $13.10 | 38500 |
| 2023-07-24 | 13.12 | $13.05 | 51321 |
| 2023-07-21 | 13.11 | $13.04 | 16400 |
| 2023-07-20 | 13.10 | $13.04 | 73300 |
| 2023-07-19 | 13.09 | $13.20 | 25845 |
| 2023-07-18 | 13.03 | $13.14 | 25300 |
| 2023-07-17 | 12.96 | $13.02 | 96200 |
| 2023-07-14 | 12.92 | $12.95 | 16100 |
| 2023-07-13 | 12.89 | $12.99 | 15440 |
| 2023-07-12 | 12.83 | $12.87 | 49100 |
| 2023-07-11 | 12.80 | $12.78 | 11100 |
| 2023-07-10 | 12.79 | $12.72 | 28028 |
| 2023-07-07 | 12.80 | $12.66 | 21500 |
| 2023-07-06 | 12.82 | $12.74 | 69100 |
| 2023-07-05 | 12.82 | $12.84 | 40500 |
| 2023-07-03 | 12.79 | $12.82 | 35600 |
| 2023-06-30 | 12.75 | $12.78 | 48000 |
| 2023-06-29 | 12.72 | $12.69 | 30000 |
| 2023-06-28 | 12.71 | $12.64 | 20414 |
| 2023-06-27 | 12.71 | $12.64 | 20815 |
| 2023-06-26 | 12.70 | $12.50 | 9037 |
| 2023-06-23 | 12.74 | $12.59 | 14900 |
| 2023-06-22 | 12.75 | $12.69 | 48000 |
| 2023-06-21 | 12.73 | $12.57 | 38418 |
| 2023-06-20 | 12.74 | $12.71 | 24815 |
| 2023-06-16 | 12.71 | $12.73 | 185900 |
| 2023-06-15 | 12.66 | $12.80 | 53835 |
| 2023-06-14 | 12.57 | $12.71 | 17500 |
| 2023-06-13 | 12.49 | $12.64 | 25400 |
| 2023-06-12 | 12.41 | $12.55 | 23700 |
| 2023-06-09 | 12.34 | $12.40 | 17000 |
| 2023-06-08 | 12.31 | $12.33 | 24400 |
| 2023-06-07 | 12.28 | $12.23 | 14500 |
| 2023-06-06 | 12.28 | $12.34 | 20100 |
| 2023-06-05 | 12.25 | $12.37 | 46042 |
| 2023-06-02 | 12.19 | $12.40 | 33500 |
| 2023-06-01 | 12.12 | $12.24 | 16926 |
| 2023-05-31 | 12.07 | $12.12 | 44633 |
| 2023-05-30 | 12.06 | $12.16 | 21500 |
| 2023-05-26 | 12.03 | $12.12 | 18421 |
| 2023-05-25 | 12.00 | $11.97 | 13100 |
| 2023-05-24 | 12.02 | $11.93 | 16800 |
| 2023-05-23 | 12.06 | $12.01 | 20729 |
| 2023-05-22 | 12.07 | $12.11 | 6200 |
| 2023-05-19 | 12.06 | $12.14 | 16000 |
| 2023-05-18 | 12.04 | $12.14 | 11514 |
| 2023-05-17 | 12.01 | $12.03 | 12800 |
| 2023-05-16 | 12.01 | $11.96 | 47244 |
| 2023-05-15 | 12.04 | $12.04 | 29805 |
| 2023-05-12 | 12.04 | $12.04 | 13800 |
| 2023-05-11 | 12.04 | $12.02 | 13245 |
| 2023-05-10 | 12.05 | $12.04 | 32702 |
| 2023-05-09 | 12.06 | $12.03 | 20330 |
| 2023-05-08 | 12.07 | $12.06 | 27000 |
| 2023-05-05 | 12.07 | $12.09 | 55500 |
| 2023-05-04 | 12.07 | $11.91 | 12502 |
| 2023-05-03 | 12.12 | $11.97 | 17600 |
| 2023-05-02 | 12.15 | $12.05 | 18500 |
| 2023-05-01 | 12.18 | $12.17 | 19800 |
| 2023-04-28 | 12.16 | $12.19 | 35500 |
| 2023-04-27 | 12.14 | $12.11 | 19000 |
| 2023-04-26 | 12.14 | $11.92 | 43400 |
| 2023-04-25 | 12.19 | $11.99 | 29900 |
| 2023-04-24 | 12.23 | $12.17 | 60000 |
| 2023-04-21 | 12.23 | $12.15 | 51600 |
| 2023-04-20 | 12.22 | $12.09 | 30700 |
| 2023-04-19 | 12.23 | $12.15 | 27900 |
| 2023-04-18 | 12.22 | $12.16 | 24946 |
| 2023-04-17 | 12.20 | $12.13 | 22200 |
| 2023-04-14 | 12.18 | $12.13 | 14016 |
| 2023-04-13 | 12.16 | $12.16 | 17205 |
| 2023-04-12 | 12.12 | $12.03 | 9215 |
| 2023-04-11 | 12.11 | $12.10 | 89248 |
| 2023-04-10 | 12.07 | $12.05 | 34630 |
| 2023-04-06 | 12.04 | $12.04 | 16100 |
| 2023-04-05 | 12.00 | $12.06 | 18701 |
| 2023-04-04 | 11.94 | $12.03 | 40419 |
| 2023-04-03 | 11.88 | $12.10 | 12100 |
| 2023-03-31 | 11.78 | $12.02 | 30600 |
| 2023-03-30 | 11.68 | $11.87 | 21000 |
| 2023-03-29 | 11.61 | $11.76 | 12000 |
| 2023-03-28 | 11.56 | $11.63 | 14000 |
| 2023-03-27 | 11.53 | $11.64 | 6300 |
| 2023-03-24 | 11.50 | $11.62 | 37000 |
| 2023-03-23 | 11.47 | $11.50 | 5100 |
| 2023-03-22 | 11.47 | $11.51 | 25200 |
| 2023-03-21 | 11.47 | $11.65 | 16405 |
| 2023-03-20 | 11.43 | $11.53 | 18828 |
| 2023-03-17 | 11.41 | $11.46 | 14612 |
| 2023-03-16 | 11.42 | $11.58 | 30034 |
| 2023-03-15 | 11.39 | $11.41 | 11600 |
| 2023-03-14 | 11.41 | $11.51 | 39500 |
| 2023-03-13 | 11.40 | $11.35 | 10600 |
| 2023-03-10 | 11.45 | $11.30 | 27546 |
| 2023-03-09 | 11.52 | $11.42 | 14518 |
| 2023-03-08 | 11.58 | $11.57 | 33100 |
| 2023-03-07 | 11.59 | $11.60 | 18542 |
| 2023-03-06 | 11.61 | $11.75 | 68515 |
| 2023-03-03 | 11.58 | $11.73 | 85600 |
| 2023-03-02 | 11.55 | $11.56 | 77000 |
| 2023-03-01 | 11.57 | $11.47 | 17021 |
| 2023-02-28 | 11.62 | $11.52 | 24836 |
| 2023-02-27 | 11.67 | $11.57 | 17642 |
| 2023-02-24 | 11.72 | $11.56 | 43731 |
| 2023-02-23 | 11.78 | $11.69 | 20700 |
| 2023-02-22 | 11.82 | $11.64 | 19100 |
| 2023-02-21 | 11.87 | $11.65 | 31000 |
| 2023-02-17 | 11.94 | $11.85 | 56941 |
| 2023-02-16 | 11.95 | $11.83 | 7100 |
| 2023-02-15 | 11.98 | $11.98 | 6946 |
| 2023-02-14 | 11.95 | $11.98 | 10232 |
| 2023-02-13 | 11.93 | $11.95 | 16617 |
| 2023-02-10 | 11.90 | $11.85 | 2000 |
| 2023-02-09 | 11.90 | $11.77 | 31540 |
| 2023-02-08 | 11.93 | $11.83 | 41300 |
| 2023-02-07 | 11.94 | $11.98 | 52818 |
| 2023-02-06 | 11.90 | $11.82 | 57800 |
| 2023-02-03 | 11.90 | $11.89 | 53300 |
| 2023-02-02 | 11.88 | $11.97 | 26743 |
| 2023-02-01 | 11.83 | $11.93 | 28742 |
| 2023-01-31 | 11.78 | $11.84 | 14400 |
| 2023-01-30 | 11.74 | $11.67 | 16632 |
| 2023-01-27 | 11.75 | $11.82 | 19500 |
| 2023-01-26 | 11.72 | $11.81 | 5500 |
| 2023-01-25 | 11.67 | $11.72 | 15744 |
| 2023-01-24 | 11.65 | $11.72 | 6700 |
| 2023-01-23 | 11.62 | $11.73 | 15700 |
| 2023-01-20 | 11.58 | $11.63 | 46403 |
| 2023-01-19 | 11.56 | $11.47 | 17800 |
| 2023-01-18 | 11.59 | $11.51 | 20415 |
| 2023-01-17 | 11.61 | $11.74 | 19314 |
| 2023-01-13 | 11.57 | $11.77 | 10700 |
| 2023-01-12 | 11.51 | $11.70 | 21315 |
| 2023-01-11 | 11.45 | $11.68 | 22336 |
| 2023-01-10 | 11.39 | $11.52 | 33030 |
| 2023-01-09 | 11.37 | $11.51 | 15300 |
| 2023-01-06 | 11.35 | $11.54 | 11200 |
| 2023-01-05 | 11.32 | $11.33 | 19300 |
| 2023-01-04 | 11.35 | $11.44 | 6444 |
| 2023-01-03 | 11.35 | $11.36 | 24725 |
| 2022-12-30 | 11.38 | $11.45 | 37409 |
| 2022-12-29 | 11.40 | $11.50 | 3600 |
| 2022-12-28 | 11.40 | $11.34 | 64500 |
| 2022-12-27 | 11.45 | $11.48 | 17635 |
| 2022-12-23 | 11.48 | $11.52 | 6839 |
| 2022-12-22 | 11.49 | $11.40 | 2.4M |
| 2022-12-21 | 11.56 | $11.58 | 14304 |
| 2022-12-20 | 11.58 | $11.39 | 59619 |
| 2022-12-19 | 11.66 | $11.41 | 23605 |
| 2022-12-16 | 11.76 | $11.48 | 8929 |
| 2022-12-15 | 11.86 | $11.57 | 8000 |
| 2022-12-14 | 11.95 | $11.95 | 65540 |
| 2022-12-13 | 11.94 | $11.98 | 21500 |
| 2022-12-12 | 11.92 | $11.90 | 27622 |
| 2022-12-09 | 11.92 | $11.71 | 9600 |
| 2022-12-08 | 11.97 | $11.86 | 24314 |
| 2022-12-07 | 11.99 | $11.75 | 23947 |
| 2022-12-06 | 12.04 | $11.77 | 21138 |
| 2022-12-05 | 12.09 | $11.89 | 18240 |
| 2022-12-02 | 12.12 | $12.08 | 32100 |
| 2022-12-01 | 12.09 | $12.12 | 11600 |
| 2022-11-30 | 12.03 | $12.12 | 28700 |
| 2022-11-29 | 11.96 | $11.80 | 24900 |
| 2022-11-28 | 11.98 | $11.83 | 17600 |
| 2022-11-25 | 11.98 | $11.94 | 1000 |
| 2022-11-23 | 11.94 | $11.93 | 13200 |
| 2022-11-22 | 11.90 | $11.89 | 19600 |
| 2022-11-21 | 11.86 | $11.76 | 17235 |
| 2022-11-18 | 11.84 | $11.79 | 20218 |
| 2022-11-17 | 11.81 | $11.72 | 38100 |
| 2022-11-16 | 11.79 | $11.72 | 28437 |
| 2022-11-15 | 11.76 | $11.79 | 11900 |
| 2022-11-14 | 11.70 | $11.73 | 11116 |
| 2022-11-11 | 11.65 | $11.81 | 24000 |
| 2022-11-10 | 11.55 | $11.71 | 38138 |
| 2022-11-09 | 11.46 | $11.22 | 10806 |
| 2022-11-08 | 11.50 | $11.46 | 17647 |
| 2022-11-07 | 11.48 | $11.42 | 12100 |
| 2022-11-04 | 11.46 | $11.33 | 28300 |
| 2022-11-03 | 11.46 | $11.22 | 32800 |
| 2022-11-02 | 11.50 | $11.28 | 21800 |
| 2022-11-01 | 11.52 | $11.56 | 15000 |
| 2022-10-31 | 11.45 | $11.53 | 8439 |
| 2022-10-28 | 11.38 | $11.58 | 55400 |
| 2022-10-27 | 11.27 | $11.37 | 9700 |
| 2022-10-26 | 11.20 | $11.42 | 21100 |
| 2022-10-25 | 11.10 | $11.43 | 12400 |
| 2022-10-24 | 10.98 | $11.28 | 46223 |
| 2022-10-21 | 10.87 | $11.11 | 30727 |
| 2022-10-20 | 10.80 | $10.86 | 8100 |
| 2022-10-19 | 10.79 | $10.96 | 15900 |
| 2022-10-18 | 10.75 | $11.00 | 473020 |
| 2022-10-17 | 10.69 | $10.94 | 349732 |
| 2022-10-14 | 10.64 | $10.65 | 29227 |
| 2022-10-13 | 10.68 | $10.91 | 57627 |
| 2022-10-12 | 10.64 | $10.66 | 29800 |
| 2022-10-11 | 10.68 | $10.68 | 35242 |
| 2022-10-10 | 10.72 | $10.71 | 120047 |
| 2022-10-07 | 10.76 | $10.80 | 53400 |
| 2022-10-06 | 10.79 | $11.07 | 12100 |
| 2022-10-05 | 10.75 | $11.15 | 90318 |
| 2022-10-04 | 10.67 | $11.18 | 93500 |
| 2022-10-03 | 10.58 | $10.75 | 20917 |
| 2022-09-30 | 10.60 | $10.55 | 19109 |
| 2022-09-29 | 10.70 | $10.70 | 23431 |
| 2022-09-28 | 10.78 | $10.92 | 17000 |
| 2022-09-27 | 10.81 | $10.70 | 25546 |
| 2022-09-26 | 10.92 | $10.76 | 20637 |
| 2022-09-23 | 11.05 | $10.86 | 25600 |
| 2022-09-22 | 11.17 | $11.05 | 21400 |
| 2022-09-21 | 11.26 | $11.15 | 39423 |
| 2022-09-20 | 11.35 | $11.32 | 18700 |
| 2022-09-19 | 11.41 | $11.40 | 3600 |
| 2022-09-16 | 11.45 | $11.34 | 36224 |
| 2022-09-15 | 11.53 | $11.45 | 15004 |
| 2022-09-14 | 11.59 | $11.59 | 16421 |
| 2022-09-13 | 11.63 | $11.51 | 45400 |
| 2022-09-12 | 11.69 | $11.96 | 6600 |
| 2022-09-09 | 11.63 | $11.86 | 28030 |
| 2022-09-08 | 11.60 | $11.68 | 24500 |
| 2022-09-07 | 11.61 | $11.65 | 42700 |
| 2022-09-06 | 11.64 | $11.47 | 28246 |
| 2022-09-02 | 11.73 | $11.52 | 18112 |
| 2022-09-01 | 11.83 | $11.59 | 26135 |
| 2022-08-31 | 11.93 | $11.60 | 16106 |
| 2022-08-30 | 12.05 | $11.70 | 33000 |
| 2022-08-29 | 12.16 | $11.87 | 17946 |
| 2022-08-26 | 12.24 | $11.88 | 7125 |
| 2022-08-25 | 12.33 | $12.25 | 11448 |
| 2022-08-24 | 12.33 | $12.13 | 59100 |
| 2022-08-23 | 12.35 | $12.08 | 12400 |
| 2022-08-22 | 12.40 | $12.03 | 37640 |
| 2022-08-19 | 12.47 | $12.30 | 14100 |
| 2022-08-18 | 12.46 | $12.40 | 71118 |
| 2022-08-17 | 12.42 | $12.30 | 21602 |
| 2022-08-16 | 12.39 | $12.38 | 23600 |
| 2022-08-15 | 12.33 | $12.37 | 19135 |
| 2022-08-12 | 12.25 | $12.31 | 9100 |
| 2022-08-11 | 12.17 | $12.11 | 7600 |
| 2022-08-10 | 12.13 | $12.11 | 11612 |
| 2022-08-09 | 12.08 | $11.91 | 6444 |
| 2022-08-08 | 12.07 | $11.96 | 10400 |
| 2022-08-05 | 12.05 | $11.93 | 87120 |
| 2022-08-04 | 12.03 | $11.97 | 29124 |
| 2022-08-03 | 11.98 | $12.01 | 4644 |
| 2022-08-02 | 11.91 | $11.91 | 9700 |
| 2022-08-01 | 11.85 | $11.93 | 46418 |
| 2022-07-29 | 11.76 | $11.98 | 10700 |
| 2022-07-28 | 11.64 | $11.85 | 15301 |
| 2022-07-27 | 11.53 | $11.65 | 40700 |
| 2022-07-26 | 11.46 | $11.43 | 4318 |
| 2022-07-25 | 11.44 | $11.51 | 3800 |
| 2022-07-22 | 11.39 | $11.48 | 10520 |
| 2022-07-21 | 11.34 | $11.54 | 21100 |
| 2022-07-20 | 11.26 | $11.44 | 8800 |
| 2022-07-19 | 11.19 | $11.39 | 10209 |
| 2022-07-18 | 11.12 | $11.17 | 5300 |
| 2022-07-15 | 11.11 | $11.22 | 9300 |
| 2022-07-14 | 11.08 | $11.04 | 8215 |
| 2022-07-13 | 11.10 | $11.04 | 45400 |
| 2022-07-12 | 11.14 | $11.12 | 19900 |
| 2022-07-11 | 11.15 | $11.24 | 19500 |
| 2022-07-08 | 11.13 | $11.30 | 35400 |
| 2022-07-07 | 11.09 | $11.30 | 15707 |
| 2022-07-06 | 11.04 | $11.14 | 9739 |
| 2022-07-05 | 11.03 | $11.16 | 23300 |
| 2022-07-01 | 11.02 | $11.18 | 24530 |
| 2022-06-30 | 11.01 | $11.09 | 21900 |
| 2022-06-29 | 11.02 | $11.14 | 78923 |
| 2022-06-28 | 11.03 | $11.14 | 167116 |
| 2022-06-27 | 11.03 | $11.35 | 42300 |
| 2022-06-24 | 10.98 | $11.32 | 26400 |
| 2022-06-23 | 10.94 | $11.04 | 18400 |
| 2022-06-22 | 10.97 | $11.00 | 44700 |
| 2022-06-21 | 11.04 | $11.05 | 78803 |
| 2022-06-17 | 11.10 | $10.79 | 64325 |
| 2022-06-16 | 11.27 | $10.83 | 83600 |
| 2022-06-15 | 11.47 | $11.20 | 40300 |
| 2022-06-14 | 11.59 | $11.00 | 40201 |
| 2022-06-13 | 11.81 | $11.13 | 45107 |
| 2022-06-10 | 12.04 | $11.58 | 13600 |
| 2022-06-09 | 12.17 | $11.93 | 40728 |
| 2022-06-08 | 12.22 | $12.16 | 67326 |
| 2022-06-07 | 12.21 | $12.35 | 17500 |
| 2022-06-06 | 12.14 | $12.25 | 13300 |
| 2022-06-03 | 12.08 | $12.21 | 39100 |
| 2022-06-02 | 12.02 | $12.34 | 39500 |
| 2022-06-01 | 11.90 | $12.15 | 14735 |
| 2022-05-31 | 11.83 | $12.25 | 15738 |
| 2022-05-27 | 11.70 | $12.27 | 20900 |
| 2022-05-26 | 11.55 | $12.00 | 60249 |
| 2022-05-25 | 11.45 | $11.71 | 26200 |
| 2022-05-24 | 11.42 | $11.56 | 66421 |
| 2022-05-23 | 11.45 | $11.69 | 23700 |
| 2022-05-20 | 11.44 | $11.43 | 34408 |
| 2022-05-19 | 11.52 | $11.52 | 30144 |
| 2022-05-18 | 11.59 | $11.67 | 15500 |
| 2022-05-17 | 11.64 | $12.03 | 16100 |
| 2022-05-16 | 11.60 | $11.79 | 9400 |
| 2022-05-13 | 11.62 | $11.87 | 23828 |
| 2022-05-12 | 11.63 | $11.54 | 34411 |
| 2022-05-11 | 11.75 | $11.56 | 29000 |
| 2022-05-10 | 11.91 | $11.74 | 67300 |
| 2022-05-09 | 12.04 | $11.72 | 35500 |
| 2022-05-06 | 12.22 | $12.20 | 15640 |
| 2022-05-05 | 12.28 | $12.24 | 30009 |
| 2022-05-04 | 12.35 | $12.71 | 10200 |
| 2022-05-03 | 12.30 | $12.35 | 44339 |
| 2022-05-02 | 12.34 | $12.27 | 13640 |
| 2022-04-29 | 12.43 | $12.17 | 23800 |
| 2022-04-28 | 12.58 | $12.62 | 19000 |
| 2022-04-27 | 12.62 | $12.38 | 19100 |
| 2022-04-26 | 12.74 | $12.31 | 27803 |
| 2022-04-25 | 12.92 | $12.69 | 17701 |
| 2022-04-22 | 13.01 | $12.62 | 21025 |
| 2022-04-21 | 13.15 | $13.00 | 18724 |
| 2022-04-20 | 13.20 | $13.33 | 234900 |
| 2022-04-19 | 13.16 | $13.27 | 38800 |
| 2022-04-18 | 13.13 | $13.01 | 10700 |
| 2022-04-14 | 13.17 | $13.01 | 8646 |
| 2022-04-13 | 13.22 | $13.06 | 15300 |
| 2022-04-12 | 13.26 | $12.98 | 40800 |
| 2022-04-11 | 13.34 | $13.03 | 10501 |
| 2022-04-08 | 13.42 | $13.23 | 21444 |
| 2022-04-07 | 13.45 | $13.17 | 7200 |
| 2022-04-06 | 13.50 | $13.19 | 11634 |
| 2022-04-05 | 13.56 | $13.26 | 24500 |
| 2022-04-04 | 13.60 | $13.45 | 21234 |
| 2022-04-01 | 13.59 | $13.37 | 37107 |
| 2022-03-31 | 13.60 | $13.44 | 13746 |
| 2022-03-30 | 13.58 | $13.59 | 8500 |
| 2022-03-29 | 13.50 | $13.65 | 3700 |
| 2022-03-28 | 13.39 | $13.52 | 18636 |
| 2022-03-25 | 13.29 | $13.43 | 2600 |
| 2022-03-24 | 13.19 | $13.35 | 2900 |
| 2022-03-23 | 13.10 | $13.24 | 9400 |
| 2022-03-22 | 13.01 | $13.33 | 13732 |
| 2022-03-21 | 12.88 | $13.20 | 37442 |
| 2022-03-18 | 12.76 | $13.17 | 9300 |
| 2022-03-17 | 12.62 | $12.99 | 5600 |
| 2022-03-16 | 12.51 | $12.83 | 4700 |
| 2022-03-15 | 12.42 | $12.54 | 37700 |
| 2022-03-14 | 12.42 | $12.36 | 6000 |
| 2022-03-11 | 12.47 | $12.50 | 128248 |
| 2022-03-10 | 12.50 | $12.56 | 10800 |
| 2022-03-09 | 12.51 | $12.53 | 15300 |
| 2022-03-08 | 12.54 | $12.29 | 36431 |
| 2022-03-07 | 12.65 | $12.43 | 14306 |
| 2022-03-04 | 12.75 | $12.73 | 18500 |
| 2022-03-03 | 12.78 | $12.86 | 14200 |
| 2022-03-02 | 12.77 | $12.88 | 14000 |
| 2022-03-01 | 12.75 | $12.71 | 15200 |
| 2022-02-28 | 12.79 | $12.89 | 79329 |
| 2022-02-25 | 12.79 | $12.81 | 31323 |
| 2022-02-24 | 12.81 | $12.68 | 745200 |
| 2022-02-23 | 12.88 | $12.56 | 19327 |
| 2022-02-22 | 13.00 | $12.76 | 16710 |
| 2022-02-18 | 13.09 | $12.90 | 8349 |
| 2022-02-17 | 13.16 | $13.08 | 218200 |
| 2022-02-16 | 13.18 | $13.25 | 6006 |
| 2022-02-15 | 13.16 | $13.14 | 12749 |
| 2022-02-14 | 13.16 | $13.03 | 96000 |
| 2022-02-11 | 13.21 | $13.15 | 22900 |
| 2022-02-10 | 13.22 | $13.37 | 37236 |
| 2022-02-09 | 13.18 | $13.50 | 16122 |
| 2022-02-08 | 13.08 | $13.32 | 17825 |
| 2022-02-07 | 13.02 | $13.20 | 19531 |
| 2022-02-04 | 12.98 | $13.20 | 12918 |
| 2022-02-03 | 12.94 | $13.16 | 3400 |
| 2022-02-02 | 12.91 | $13.38 | 4613 |
| 2022-02-01 | 12.81 | $13.21 | 17800 |
| 2022-01-31 | 12.75 | $13.09 | 30200 |
| 2022-01-28 | 12.71 | $12.86 | 54900 |
| 2022-01-27 | 12.74 | $12.71 | 50600 |
| 2022-01-26 | 12.84 | $12.73 | 11542 |
| 2022-01-25 | 12.96 | $12.75 | 14445 |
| 2022-01-24 | 13.10 | $12.94 | 15422 |
| 2022-01-21 | 13.22 | $12.86 | 257933 |
| 2022-01-20 | 13.39 | $13.16 | 66000 |
| 2022-01-19 | 13.52 | $13.30 | 39000 |
| 2022-01-18 | 13.62 | $13.44 | 11207 |
| 2022-01-14 | 13.71 | $13.73 | 1849 |
| 2022-01-13 | 13.73 | $13.67 | 7900 |
| 2022-01-12 | 13.78 | $13.91 | 44900 |
| 2022-01-11 | 13.76 | $13.86 | 20700 |
| 2022-01-10 | 13.75 | $13.73 | 4100 |
| 2022-01-07 | 13.79 | $13.76 | 7600 |
| 2022-01-06 | 13.82 | $13.82 | 6300 |
| 2022-01-05 | 13.85 | $13.81 | 11700 |
| 2022-01-04 | 13.89 | $14.08 | 73112 |
| 2022-01-03 | 13.86 | $14.08 | 6738 |
| 2021-12-31 | 13.82 | $13.98 | 38300 |
| 2021-12-30 | 13.80 | $14.02 | 4500 |
| 2021-12-29 | 13.78 | $14.08 | 17902 |
| 2021-12-28 | 13.73 | $14.03 | 3500 |
| 2021-12-27 | 13.69 | $14.06 | 8700 |
| 2021-12-23 | 13.64 | $13.89 | 10209 |
| 2021-12-22 | 13.64 | $13.78 | 48122 |
| 2021-12-21 | 13.68 | $13.63 | 63000 |
| 2021-12-20 | 13.78 | $13.37 | 8411 |
| 2021-12-17 | 13.99 | $13.59 | 32924 |
| 2021-12-16 | 14.17 | $13.68 | 10100 |
| 2021-12-15 | 14.38 | $13.83 | 56700 |
| 2021-12-14 | 14.58 | $14.51 | 34927 |
| 2021-12-13 | 14.61 | $14.64 | 3402 |
| 2021-12-10 | 14.61 | $14.79 | 34533 |
| 2021-12-09 | 14.56 | $14.68 | 7121 |
| 2021-12-08 | 14.54 | $14.79 | 9522 |
| 2021-12-07 | 14.47 | $14.74 | 8902 |
| 2021-12-06 | 14.41 | $14.45 | 2547 |
| 2021-12-03 | 14.43 | $14.26 | 7540 |
| 2021-12-02 | 14.51 | $14.39 | 9136 |
| 2021-12-01 | 14.58 | $14.23 | 5948 |
| 2021-11-30 | 14.70 | $14.39 | 5949 |
| 2021-11-29 | 14.81 | $14.70 | 26700 |
| 2021-11-26 | 14.83 | $14.51 | 17525 |
| 2021-11-24 | 14.93 | $14.86 | 7313 |
| 2021-11-23 | 14.93 | $14.82 | 6219 |
| 2021-11-22 | 14.94 | $14.82 | 4025 |
| 2021-11-19 | 14.94 | $14.85 | 4300 |
| 2021-11-18 | 14.94 | $14.89 | 3338 |
| 2021-11-17 | 14.93 | $14.83 | 6200 |
| 2021-11-16 | 14.92 | $14.81 | 16611 |
| 2021-11-15 | 14.92 | $14.80 | 13146 |
| 2021-11-12 | 14.91 | $14.84 | 19300 |
| 2021-11-11 | 14.89 | $14.70 | 5800 |
| 2021-11-10 | 14.91 | $14.72 | 16543 |
| 2021-11-09 | 14.92 | $14.81 | 21500 |
| 2021-11-08 | 14.89 | $14.86 | 5000 |
| 2021-11-05 | 14.85 | $14.85 | 6134 |
| 2021-11-04 | 14.79 | $14.82 | 15905 |
| 2021-11-03 | 14.72 | $14.76 | 13235 |
| 2021-11-02 | 14.66 | $14.65 | 3146 |
| 2021-11-01 | 14.61 | $14.62 | 4921 |
| 2021-10-29 | 14.55 | $14.57 | 2400 |
| 2021-10-28 | 14.50 | $14.54 | 39300 |
| 2021-10-27 | 14.44 | $14.39 | 2133 |
| 2021-10-26 | 14.41 | $14.46 | 7500 |
| 2021-10-25 | 14.36 | $14.47 | 11333 |
| 2021-10-22 | 14.28 | $14.39 | 9000 |
| 2021-10-21 | 14.21 | $14.42 | 3400 |
| 2021-10-20 | 14.11 | $14.32 | 31739 |
| 2021-10-19 | 14.03 | $14.27 | 11100 |
| 2021-10-18 | 13.94 | $14.20 | 20600 |
| 2021-10-15 | 13.85 | $14.12 | 11800 |
| 2021-10-14 | 13.76 | $13.98 | 25600 |
| 2021-10-13 | 13.71 | $13.79 | 12104 |
| 2021-10-12 | 13.70 | $13.73 | 17800 |
| 2021-10-11 | 13.72 | $13.76 | 3500 |
| 2021-10-08 | 13.73 | $13.86 | 16500 |
| 2021-10-07 | 13.71 | $13.93 | 2836 |
| 2021-10-06 | 13.66 | $13.80 | 31127 |
| 2021-10-05 | 13.66 | $13.72 | 30600 |
| 2021-10-04 | 13.67 | $13.56 | 26806 |
| 2021-10-01 | 13.74 | $13.74 | 41500 |
| 2021-09-30 | 13.78 | $13.61 | 27500 |
| 2021-09-29 | 13.86 | $13.80 | 14531 |
| 2021-09-28 | 13.91 | $13.79 | 10800 |
| 2021-09-27 | 13.97 | $14.09 | 9200 |
| 2021-09-24 | 13.95 | $14.08 | 25534 |
| 2021-09-23 | 13.92 | $14.08 | 14100 |
| 2021-09-22 | 13.90 | $13.87 | 20100 |
| 2021-09-21 | 13.93 | $13.74 | 13000 |
| 2021-09-20 | 14.02 | $13.76 | 16500 |
| 2021-09-17 | 14.12 | $14.02 | 11630 |
| 2021-09-16 | 14.16 | $14.14 | 17000 |
| 2021-09-15 | 14.17 | $14.16 | 11035 |
| 2021-09-14 | 14.17 | $14.05 | 26749 |
| 2021-09-13 | 14.22 | $14.12 | 20200 |
| 2021-09-10 | 14.24 | $14.07 | 9400 |
| 2021-09-09 | 14.29 | $14.18 | 1500 |
| 2021-09-08 | 14.32 | $14.24 | 3200 |
| 2021-09-07 | 14.32 | $14.27 | 6100 |
| 2021-09-03 | 14.32 | $14.31 | 15800 |
| 2021-09-02 | 14.31 | $14.33 | 7600 |
| 2021-09-01 | 14.28 | $14.28 | 1422 |
| 2021-08-31 | 14.26 | $14.31 | 2632 |
| 2021-08-30 | 14.23 | $14.30 | 12641 |
| 2021-08-27 | 14.19 | $14.26 | 9336 |
| 2021-08-26 | 14.15 | $14.15 | 7828 |
| 2021-08-25 | 14.14 | $14.23 | 6516 |
| 2021-08-24 | 14.10 | $14.17 | 24300 |
| 2021-08-23 | 14.07 | $14.12 | 23204 |
| 2021-08-20 | 14.04 | $14.02 | 16609 |
| 2021-08-19 | 14.05 | $13.89 | 64200 |
| 2021-08-18 | 14.09 | $13.93 | 362000 |
| 2021-08-17 | 14.13 | $14.04 | 25800 |
| 2021-08-16 | 14.13 | $14.13 | 5000 |
| 2021-08-13 | 14.12 | $14.12 | 52600 |
| 2021-08-12 | 14.10 | $14.12 | 3900 |
| 2021-08-11 | 14.07 | $14.08 | 69542 |
| 2021-08-10 | 14.05 | $14.05 | 13400 |
| 2021-08-09 | 14.03 | $14.02 | 28003 |
| 2021-08-06 | 14.01 | $14.04 | 1505 |
| 2021-08-05 | 13.98 | $13.98 | 24306 |
| 2021-08-04 | 13.97 | $13.92 | 8428 |
| 2021-08-03 | 13.96 | $13.99 | 3800 |
| 2021-08-02 | 13.94 | $13.86 | 13106 |
| 2021-07-30 | 13.95 | $13.88 | 7000 |
| 2021-07-29 | 13.95 | $13.97 | 12500 |
| 2021-07-28 | 13.92 | $13.91 | 11342 |
| 2021-07-27 | 13.90 | $13.89 | 5900 |
| 2021-07-26 | 13.89 | $13.98 | 2910 |
| 2021-07-23 | 13.84 | $13.96 | 7800 |
| 2021-07-22 | 13.78 | $13.83 | 6438 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.02
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.82
Average
53.42
Maximum
76.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.02 | $19.68 | 43 |
| 2026-07-17 | 46.64 | $19.64 | 24200 |
| 2026-07-16 | 48.15 | $19.80 | 34900 |
| 2026-07-15 | 50.58 | $20.05 | 33620 |
| 2026-07-14 | 51.78 | $20.17 | 18400 |
| 2026-07-13 | 49.81 | $19.96 | 35659 |
| 2026-07-10 | 53.04 | $20.29 | 33600 |
| 2026-07-09 | 53.14 | $20.30 | 42014 |
| 2026-07-08 | 50.03 | $19.95 | 34700 |
| 2026-07-07 | 50.39 | $19.99 | 26200 |
| 2026-07-06 | 54.03 | $20.38 | 37934 |
| 2026-07-02 | 50.74 | $20.00 | 30945 |
| 2026-07-01 | 54.12 | $20.35 | 38100 |
| 2026-06-30 | 58.35 | $20.75 | 19622 |
| 2026-06-29 | 56.24 | $20.49 | 4512 |
| 2026-06-26 | 52.84 | $20.10 | 22500 |
| 2026-06-25 | 55.57 | $20.36 | 39833 |
| 2026-06-24 | 53.73 | $20.15 | 40112 |
| 2026-06-23 | 53.47 | $20.12 | 4.1M |
| 2026-06-22 | 60.88 | $20.80 | 21200 |
| 2026-06-18 | 60.65 | $20.77 | 13400 |
| 2026-06-17 | 56.38 | $20.24 | 25331 |
| 2026-06-16 | 58.19 | $20.40 | 16316 |
| 2026-06-15 | 63.13 | $20.81 | 22400 |
| 2026-06-12 | 58.84 | $20.28 | 16319 |
| 2026-06-11 | 56.95 | $20.07 | 21600 |
| 2026-06-10 | 49.88 | $19.39 | 16900 |
| 2026-06-09 | 53.97 | $19.72 | 26230 |
| 2026-06-08 | 55.67 | $19.85 | 24239 |
| 2026-06-05 | 51.41 | $19.47 | 36906 |
| 2026-06-04 | 66.86 | $20.43 | 27612 |
| 2026-06-03 | 68.48 | $20.51 | 5200 |
| 2026-06-02 | 68.68 | $20.52 | 30400 |
| 2026-06-01 | 66.16 | $20.25 | 14315 |
| 2026-05-29 | 66.07 | $20.24 | 31600 |
| 2026-05-28 | 66.79 | $20.28 | 26006 |
| 2026-05-27 | 65.26 | $20.11 | 20944 |
| 2026-05-26 | 65.94 | $20.15 | 8300 |
| 2026-05-22 | 62.51 | $19.78 | 24000 |
| 2026-05-21 | 61.31 | $19.66 | 27100 |
| 2026-05-20 | 60.51 | $19.58 | 52104 |
| 2026-05-19 | 56.09 | $19.17 | 7000 |
| 2026-05-18 | 58.36 | $19.32 | 10949 |
| 2026-05-15 | 59.43 | $19.39 | 9425 |
| 2026-05-14 | 67.27 | $19.86 | 28043 |
| 2026-05-13 | 66.56 | $19.78 | 16215 |
| 2026-05-12 | 65.11 | $19.62 | 30600 |
| 2026-05-11 | 69.19 | $19.85 | 37600 |
| 2026-05-08 | 68.04 | $19.71 | 35300 |
| 2026-05-07 | 65.39 | $19.41 | 12100 |
| 2026-05-06 | 70.37 | $19.68 | 44728 |
| 2026-05-05 | 65.78 | $19.18 | 16905 |
| 2026-05-04 | 63.86 | $19.00 | 25205 |
| 2026-05-01 | 66.21 | $19.12 | 37245 |
| 2026-04-30 | 65.30 | $19.03 | 41403 |
| 2026-04-29 | 61.72 | $18.70 | 17042 |
| 2026-04-28 | 61.72 | $18.70 | 24302 |
| 2026-04-27 | 66.41 | $18.95 | 20100 |
| 2026-04-24 | 68.19 | $19.04 | 8100 |
| 2026-04-23 | 65.56 | $18.77 | 31100 |
| 2026-04-22 | 65.46 | $18.76 | 11000 |
| 2026-04-21 | 63.44 | $18.56 | 44203 |
| 2026-04-20 | 66.78 | $18.74 | 32948 |
| 2026-04-17 | 66.97 | $18.75 | 34400 |
| 2026-04-16 | 64.22 | $18.46 | 51742 |
| 2026-04-15 | 62.91 | $18.33 | 18222 |
| 2026-04-14 | 62.20 | $18.26 | 12228 |
| 2026-04-13 | 59.69 | $18.02 | 26639 |
| 2026-04-10 | 57.57 | $17.83 | 9100 |
| 2026-04-09 | 57.00 | $17.78 | 21843 |
| 2026-04-08 | 55.77 | $17.67 | 30300 |
| 2026-04-07 | 48.80 | $17.12 | 15600 |
| 2026-04-06 | 48.09 | $17.07 | 24542 |
| 2026-04-02 | 47.40 | $17.02 | 14900 |
| 2026-04-01 | 47.52 | $17.03 | 17643 |
| 2026-03-31 | 43.44 | $16.73 | 11434 |
| 2026-03-30 | 34.22 | $16.16 | 10134 |
| 2026-03-27 | 36.08 | $16.35 | 16106 |
| 2026-03-26 | 38.60 | $16.59 | 20400 |
| 2026-03-25 | 44.81 | $17.09 | 1800 |
| 2026-03-24 | 41.41 | $16.90 | 18548 |
| 2026-03-23 | 41.92 | $16.94 | 40332 |
| 2026-03-20 | 38.07 | $16.73 | 25313 |
| 2026-03-19 | 41.98 | $17.04 | 30258 |
| 2026-03-18 | 42.38 | $17.07 | 28900 |
| 2026-03-17 | 44.52 | $17.23 | 36444 |
| 2026-03-16 | 43.50 | $17.17 | 41547 |
| 2026-03-13 | 39.45 | $16.94 | 25049 |
| 2026-03-12 | 40.53 | $17.03 | 11100 |
| 2026-03-11 | 45.54 | $17.41 | 46836 |
| 2026-03-10 | 45.20 | $17.39 | 31333 |
| 2026-03-09 | 45.60 | $17.42 | 22745 |
| 2026-03-06 | 41.99 | $17.20 | 135339 |
| 2026-03-05 | 46.08 | $17.51 | 29924 |
| 2026-03-04 | 49.32 | $17.73 | 18000 |
| 2026-03-03 | 44.62 | $17.45 | 20700 |
| 2026-03-02 | 51.43 | $17.87 | 21400 |
| 2026-02-27 | 50.05 | $17.79 | 22800 |
| 2026-02-26 | 50.56 | $17.82 | 22645 |
| 2026-02-25 | 52.25 | $17.92 | 139601 |
| 2026-02-24 | 50.68 | $17.82 | 101300 |
| 2026-02-23 | 46.15 | $17.55 | 10600 |
| 2026-02-20 | 49.17 | $17.74 | 38331 |
| 2026-02-19 | 46.91 | $17.61 | 16940 |
| 2026-02-18 | 46.74 | $17.60 | 18627 |
| 2026-02-17 | 45.73 | $17.54 | 26300 |
| 2026-02-13 | 45.73 | $17.54 | 21700 |
| 2026-02-12 | 43.14 | $17.38 | 12444 |
| 2026-02-11 | 48.04 | $17.74 | 32400 |
| 2026-02-10 | 46.93 | $17.67 | 12400 |
| 2026-02-09 | 47.34 | $17.70 | 13400 |
| 2026-02-06 | 45.04 | $17.55 | 26411 |
| 2026-02-05 | 35.81 | $17.03 | 20832 |
| 2026-02-04 | 38.15 | $17.23 | 27800 |
| 2026-02-03 | 42.51 | $17.56 | 43812 |
| 2026-02-02 | 43.95 | $17.66 | 24100 |
| 2026-01-30 | 42.08 | $17.56 | 10200 |
| 2026-01-29 | 46.50 | $17.86 | 26300 |
| 2026-01-28 | 45.41 | $17.80 | 22600 |
| 2026-01-27 | 44.70 | $17.76 | 21004 |
| 2026-01-26 | 42.19 | $17.62 | 26800 |
| 2026-01-23 | 42.01 | $17.61 | 44800 |
| 2026-01-22 | 42.51 | $17.65 | 37920 |
| 2026-01-21 | 41.18 | $17.57 | 503000 |
| 2026-01-20 | 37.41 | $17.35 | 99400 |
| 2026-01-16 | 40.07 | $17.59 | 40900 |
| 2026-01-15 | 40.65 | $17.64 | 60828 |
| 2026-01-14 | 39.66 | $17.58 | 18846 |
| 2026-01-13 | 39.98 | $17.61 | 23700 |
| 2026-01-12 | 39.52 | $17.58 | 23311 |
| 2026-01-09 | 37.72 | $17.46 | 16800 |
| 2026-01-08 | 35.75 | $17.33 | 30300 |
| 2026-01-07 | 36.17 | $17.38 | 40039 |
| 2026-01-06 | 37.33 | $17.52 | 56300 |
| 2026-01-05 | 34.78 | $17.34 | 21800 |
| 2026-01-02 | 32.30 | $17.17 | 13000 |
| 2025-12-31 | 28.99 | $16.95 | 21300 |
| 2025-12-30 | 29.74 | $17.07 | 56227 |
| 2025-12-29 | 30.37 | $17.17 | 48500 |
| 2025-12-26 | 30.86 | $17.25 | 12508 |
| 2025-12-24 | 30.92 | $17.26 | 12200 |
| 2025-12-23 | 30.02 | $17.19 | 17000 |
| 2025-12-22 | 29.27 | $17.13 | 39346 |
| 2025-12-19 | 28.42 | $17.06 | 33724 |
| 2025-12-18 | 26.01 | $16.86 | 31900 |
| 2025-12-17 | 23.82 | $16.68 | 89400 |
| 2025-12-16 | 24.75 | $16.92 | 180300 |
| 2025-12-15 | 24.86 | $16.95 | 154047 |
| 2025-12-12 | 24.42 | $16.91 | 42510 |
| 2025-12-11 | 59.68 | $21.10 | 29407 |
| 2025-12-10 | 58.87 | $21.04 | 23013 |
| 2025-12-09 | 56.52 | $20.87 | 13300 |
| 2025-12-08 | 56.52 | $20.87 | 16630 |
| 2025-12-05 | 56.26 | $20.85 | 15400 |
| 2025-12-04 | 55.88 | $20.82 | 14036 |
| 2025-12-03 | 55.26 | $20.77 | 18145 |
| 2025-12-02 | 52.86 | $20.58 | 15300 |
| 2025-12-01 | 51.30 | $20.46 | 9941 |
| 2025-11-28 | 53.40 | $20.61 | 5600 |
| 2025-11-26 | 51.65 | $20.47 | 19612 |
| 2025-11-25 | 48.90 | $20.26 | 10336 |
| 2025-11-24 | 45.84 | $20.04 | 21909 |
| 2025-11-21 | 39.07 | $19.61 | 29638 |
| 2025-11-20 | 35.32 | $19.40 | 21600 |
| 2025-11-19 | 40.77 | $19.88 | 23500 |
| 2025-11-18 | 40.22 | $19.85 | 9600 |
| 2025-11-17 | 41.19 | $19.93 | 17500 |
| 2025-11-14 | 45.04 | $20.23 | 13200 |
| 2025-11-13 | 45.85 | $20.29 | 9519 |
| 2025-11-12 | 53.16 | $20.77 | 23100 |
| 2025-11-11 | 52.87 | $20.75 | 24500 |
| 2025-11-10 | 53.03 | $20.76 | 54743 |
| 2025-11-07 | 47.10 | $20.37 | 17433 |
| 2025-11-06 | 47.39 | $20.39 | 26300 |
| 2025-11-05 | 52.65 | $20.73 | 38000 |
| 2025-11-04 | 50.18 | $20.57 | 29800 |
| 2025-11-03 | 58.32 | $21.02 | 44100 |
| 2025-10-31 | 58.72 | $21.04 | 52116 |
| 2025-10-30 | 56.28 | $20.87 | 38200 |
| 2025-10-29 | 60.90 | $21.10 | 35700 |
| 2025-10-28 | 61.74 | $21.14 | 68600 |
| 2025-10-27 | 62.97 | $21.20 | 19400 |
| 2025-10-24 | 59.51 | $20.93 | 14900 |
| 2025-10-23 | 56.97 | $20.75 | 20200 |
| 2025-10-22 | 53.75 | $20.54 | 62500 |
| 2025-10-21 | 57.65 | $20.74 | 26600 |
| 2025-10-20 | 57.85 | $20.75 | 10100 |
| 2025-10-17 | 53.75 | $20.48 | 30600 |
| 2025-10-16 | 53.10 | $20.44 | 18044 |
| 2025-10-15 | 56.07 | $20.60 | 7003 |
| 2025-10-14 | 53.45 | $20.43 | 10800 |
| 2025-10-13 | 54.72 | $20.50 | 18303 |
| 2025-10-10 | 47.19 | $20.06 | 23300 |
| 2025-10-09 | 62.15 | $20.73 | 11907 |
| 2025-10-08 | 65.69 | $20.85 | 12925 |
| 2025-10-07 | 61.72 | $20.62 | 22400 |
| 2025-10-06 | 67.53 | $20.80 | 17400 |
| 2025-10-03 | 63.75 | $20.59 | 14800 |
| 2025-10-02 | 66.19 | $20.66 | 34739 |
| 2025-10-01 | 64.72 | $20.58 | 7705 |
| 2025-09-30 | 64.72 | $20.58 | 9719 |
| 2025-09-29 | 64.37 | $20.56 | 6200 |
| 2025-09-26 | 62.43 | $20.45 | 18138 |
| 2025-09-25 | 59.37 | $20.29 | 30231 |
| 2025-09-24 | 63.68 | $20.43 | 18200 |
| 2025-09-23 | 65.96 | $20.50 | 16300 |
| 2025-09-22 | 70.04 | $20.62 | 11200 |
| 2025-09-19 | 72.16 | $20.68 | 26100 |
| 2025-09-18 | 70.16 | $20.54 | 29834 |
| 2025-09-17 | 68.79 | $20.45 | 18200 |
| 2025-09-16 | 68.33 | $20.42 | 22339 |
| 2025-09-15 | 69.30 | $20.45 | 60530 |
| 2025-09-12 | 66.91 | $20.29 | 104440 |
| 2025-09-11 | 66.45 | $20.26 | 50200 |
| 2025-09-10 | 62.26 | $20.01 | 23900 |
| 2025-09-09 | 65.36 | $20.11 | 38400 |
| 2025-09-08 | 64.17 | $20.04 | 19300 |
| 2025-09-05 | 62.61 | $19.95 | 42900 |
| 2025-09-04 | 62.43 | $19.94 | 21826 |
| 2025-09-03 | 59.20 | $19.76 | 13717 |
| 2025-09-02 | 57.66 | $19.68 | 8539 |
| 2025-08-29 | 57.47 | $19.67 | 17300 |
| 2025-08-28 | 62.55 | $19.86 | 9320 |
| 2025-08-27 | 61.36 | $19.79 | 44222 |
| 2025-08-26 | 59.61 | $19.69 | 55219 |
| 2025-08-25 | 57.98 | $19.60 | 28307 |
| 2025-08-22 | 60.28 | $19.69 | 20512 |
| 2025-08-21 | 54.34 | $19.38 | 30600 |
| 2025-08-20 | 56.95 | $19.48 | 35300 |
| 2025-08-19 | 57.21 | $19.49 | 26119 |
| 2025-08-18 | 62.08 | $19.67 | 14400 |
| 2025-08-15 | 62.36 | $19.68 | 8100 |
| 2025-08-14 | 62.90 | $19.70 | 3703 |
| 2025-08-13 | 65.04 | $19.78 | 6800 |
| 2025-08-12 | 63.72 | $19.69 | 8617 |
| 2025-08-11 | 58.81 | $19.39 | 16800 |
| 2025-08-08 | 59.32 | $19.41 | 9900 |
| 2025-08-07 | 57.39 | $19.30 | 9800 |
| 2025-08-06 | 59.58 | $19.39 | 6923 |
| 2025-08-05 | 55.65 | $19.17 | 17406 |
| 2025-08-04 | 58.35 | $19.28 | 14000 |
| 2025-08-01 | 51.90 | $18.96 | 16600 |
| 2025-07-31 | 62.88 | $19.34 | 6309 |
| 2025-07-30 | 62.49 | $19.32 | 37213 |
| 2025-07-29 | 63.45 | $19.35 | 17843 |
| 2025-07-28 | 67.77 | $19.48 | 16516 |
| 2025-07-25 | 68.11 | $19.49 | 21000 |
| 2025-07-24 | 68.43 | $19.50 | 12816 |
| 2025-07-23 | 68.43 | $19.50 | 22100 |
| 2025-07-22 | 67.01 | $19.40 | 14300 |
| 2025-07-21 | 67.01 | $19.40 | 18717 |
| 2025-07-18 | 65.91 | $19.32 | 37720 |
| 2025-07-17 | 65.49 | $19.29 | 92714 |
| 2025-07-16 | 63.54 | $19.15 | 18123 |
| 2025-07-15 | 62.23 | $19.06 | 18900 |
| 2025-07-14 | 65.98 | $19.21 | 28100 |
| 2025-07-11 | 63.47 | $19.03 | 13900 |
| 2025-07-10 | 66.58 | $19.15 | 15000 |
| 2025-07-09 | 66.58 | $19.15 | 22042 |
| 2025-07-08 | 65.30 | $19.05 | 11800 |
| 2025-07-07 | 67.00 | $19.12 | 29600 |
| 2025-07-03 | 69.98 | $19.24 | 22512 |
| 2025-07-02 | 67.83 | $19.05 | 7100 |
| 2025-07-01 | 66.76 | $18.96 | 15534 |
| 2025-06-30 | 66.64 | $18.95 | 39037 |
| 2025-06-27 | 66.19 | $18.91 | 6900 |
| 2025-06-26 | 65.18 | $18.82 | 15486 |
| 2025-06-25 | 63.08 | $18.64 | 22301 |
| 2025-06-24 | 66.46 | $18.80 | 21638 |
| 2025-06-23 | 62.40 | $18.46 | 15213 |
| 2025-06-20 | 59.22 | $18.23 | 21526 |
| 2025-06-18 | 59.43 | $18.24 | 18900 |
| 2025-06-17 | 58.32 | $18.16 | 17100 |
| 2025-06-16 | 61.72 | $18.33 | 21713 |
| 2025-06-13 | 57.42 | $18.02 | 8333 |
| 2025-06-12 | 61.90 | $18.23 | 13120 |
| 2025-06-11 | 63.47 | $18.30 | 15022 |
| 2025-06-10 | 64.58 | $18.35 | 9800 |
| 2025-06-09 | 63.36 | $18.25 | 20335 |
| 2025-06-06 | 63.57 | $18.26 | 18233 |
| 2025-06-05 | 59.81 | $17.96 | 19010 |
| 2025-06-04 | 61.62 | $18.05 | 13216 |
| 2025-06-03 | 62.22 | $18.08 | 12000 |
| 2025-06-02 | 61.15 | $17.99 | 15129 |
| 2025-05-30 | 60.56 | $17.94 | 7000 |
| 2025-05-29 | 59.38 | $17.84 | 30913 |
| 2025-05-28 | 60.06 | $17.88 | 13600 |
| 2025-05-27 | 62.26 | $18.01 | 9000 |
| 2025-05-23 | 58.36 | $17.66 | 16005 |
| 2025-05-22 | 59.87 | $17.75 | 13500 |
| 2025-05-21 | 59.87 | $17.75 | 16734 |
| 2025-05-20 | 64.39 | $18.02 | 15728 |
| 2025-05-19 | 65.78 | $18.10 | 31832 |
| 2025-05-16 | 65.60 | $18.08 | 21828 |
| 2025-05-15 | 64.01 | $17.90 | 36200 |
| 2025-05-14 | 63.66 | $17.86 | 24500 |
| 2025-05-13 | 63.40 | $17.83 | 27930 |
| 2025-05-12 | 61.41 | $17.60 | 13400 |
| 2025-05-09 | 56.53 | $17.10 | 8500 |
| 2025-05-08 | 57.08 | $17.14 | 41700 |
| 2025-05-07 | 55.54 | $16.99 | 17815 |
| 2025-05-06 | 54.83 | $16.92 | 18700 |
| 2025-05-05 | 56.18 | $17.03 | 17300 |
| 2025-05-02 | 56.91 | $17.09 | 20211 |
| 2025-05-01 | 54.08 | $16.79 | 7709 |
| 2025-04-30 | 53.31 | $16.71 | 6419 |
| 2025-04-29 | 53.31 | $16.71 | 14400 |
| 2025-04-28 | 52.12 | $16.58 | 12100 |
| 2025-04-25 | 51.58 | $16.52 | 12101 |
| 2025-04-24 | 50.43 | $16.39 | 20700 |
| 2025-04-23 | 47.62 | $16.08 | 37700 |
| 2025-04-22 | 44.63 | $15.77 | 14811 |
| 2025-04-21 | 40.13 | $15.34 | 26300 |
| 2025-04-17 | 42.99 | $15.71 | 11400 |
| 2025-04-16 | 41.93 | $15.61 | 21000 |
| 2025-04-15 | 44.52 | $15.94 | 39500 |
| 2025-04-14 | 43.52 | $15.84 | 17018 |
| 2025-04-11 | 42.83 | $15.77 | 56314 |
| 2025-04-10 | 41.37 | $15.62 | 42746 |
| 2025-04-09 | 44.93 | $16.11 | 26300 |
| 2025-04-08 | 28.62 | $14.74 | 68400 |
| 2025-04-07 | 30.04 | $14.97 | 57500 |
| 2025-04-04 | 30.23 | $15.00 | 34000 |
| 2025-04-03 | 36.86 | $15.92 | 37700 |
| 2025-04-02 | 45.91 | $16.79 | 7436 |
| 2025-04-01 | 43.17 | $16.61 | 16732 |
| 2025-03-31 | 41.28 | $16.49 | 13739 |
| 2025-03-28 | 40.18 | $16.42 | 74900 |
| 2025-03-27 | 45.64 | $16.89 | 15600 |
| 2025-03-26 | 46.40 | $16.95 | 19300 |
| 2025-03-25 | 49.28 | $17.17 | 25412 |
| 2025-03-24 | 48.17 | $17.09 | 44500 |
| 2025-03-21 | 42.16 | $16.69 | 22025 |
| 2025-03-20 | 40.69 | $16.60 | 23003 |
| 2025-03-19 | 41.14 | $16.64 | 23100 |
| 2025-03-18 | 36.91 | $16.38 | 51129 |
| 2025-03-17 | 39.28 | $16.61 | 29516 |
| 2025-03-14 | 36.77 | $16.46 | 30323 |
| 2025-03-13 | 29.78 | $16.08 | 16100 |
| 2025-03-12 | 33.27 | $16.46 | 24500 |
| 2025-03-11 | 32.07 | $16.40 | 19800 |
| 2025-03-10 | 32.35 | $16.43 | 17434 |
| 2025-03-07 | 38.66 | $17.03 | 37900 |
| 2025-03-06 | 38.08 | $17.00 | 25200 |
| 2025-03-05 | 43.94 | $17.45 | 22647 |
| 2025-03-04 | 39.42 | $17.22 | 10536 |
| 2025-03-03 | 43.63 | $17.51 | 15900 |
| 2025-02-28 | 46.39 | $17.68 | 10200 |
| 2025-02-27 | 41.42 | $17.44 | 45829 |
| 2025-02-26 | 48.14 | $17.82 | 31500 |
| 2025-02-25 | 45.72 | $17.71 | 9700 |
| 2025-02-24 | 47.84 | $17.82 | 30300 |
| 2025-02-21 | 51.12 | $17.98 | 12400 |
| 2025-02-20 | 58.23 | $18.28 | 34029 |
| 2025-02-19 | 61.19 | $18.39 | 21200 |
| 2025-02-18 | 60.50 | $18.35 | 156939 |
| 2025-02-14 | 61.01 | $18.37 | 27900 |
| 2025-02-13 | 61.01 | $18.37 | 81007 |
| 2025-02-12 | 55.89 | $18.07 | 26644 |
| 2025-02-11 | 56.84 | $18.11 | 19423 |
| 2025-02-10 | 58.00 | $18.16 | 30400 |
| 2025-02-07 | 55.76 | $18.03 | 50218 |
| 2025-02-06 | 57.56 | $18.11 | 20100 |
| 2025-02-05 | 56.90 | $18.07 | 38100 |
| 2025-02-04 | 54.73 | $17.94 | 20600 |
| 2025-02-03 | 52.82 | $17.83 | 43642 |
| 2025-01-31 | 54.00 | $17.89 | 6900 |
| 2025-01-30 | 55.37 | $17.96 | 11012 |
| 2025-01-29 | 52.77 | $17.80 | 28405 |
| 2025-01-28 | 53.32 | $17.83 | 29342 |
| 2025-01-27 | 50.17 | $17.64 | 54440 |
| 2025-01-24 | 59.87 | $18.12 | 88900 |
| 2025-01-23 | 60.80 | $18.16 | 11937 |
| 2025-01-22 | 59.91 | $18.10 | 17600 |
| 2025-01-21 | 57.63 | $17.95 | 48442 |
| 2025-01-17 | 53.44 | $17.70 | 7129 |
| 2025-01-16 | 51.25 | $17.58 | 18500 |
| 2025-01-15 | 51.63 | $17.60 | 35900 |
| 2025-01-14 | 43.79 | $17.21 | 20500 |
| 2025-01-13 | 43.79 | $17.21 | 66200 |
| 2025-01-10 | 44.29 | $17.24 | 62941 |
| 2025-01-08 | 49.46 | $17.53 | 16625 |
| 2025-01-07 | 49.27 | $17.52 | 20432 |
| 2025-01-06 | 53.14 | $17.72 | 13500 |
| 2025-01-03 | 50.75 | $17.59 | 15043 |
| 2025-01-02 | 45.23 | $17.32 | 19930 |
| 2024-12-31 | 44.35 | $17.28 | 21700 |
| 2024-12-30 | 45.75 | $17.36 | 10800 |
| 2024-12-27 | 49.63 | $17.57 | 10800 |
| 2024-12-26 | 53.32 | $17.75 | 6100 |
| 2024-12-24 | 53.53 | $17.76 | 23200 |
| 2024-12-23 | 50.96 | $17.62 | 31800 |
| 2024-12-20 | 47.83 | $17.46 | 30548 |
| 2024-12-19 | 43.56 | $17.26 | 22300 |
| 2024-12-18 | 44.07 | $17.29 | 56438 |
| 2024-12-17 | 54.47 | $17.80 | 27108 |
| 2024-12-16 | 58.87 | $17.97 | 60211 |
| 2024-12-13 | 56.31 | $17.84 | 22300 |
| 2024-12-12 | 56.83 | $17.86 | 42922 |
| 2024-12-11 | 59.15 | $17.95 | 26226 |
| 2024-12-10 | 55.08 | $17.74 | 17446 |
| 2024-12-09 | 56.35 | $17.79 | 46936 |
| 2024-12-06 | 63.60 | $18.05 | 27708 |
| 2024-12-05 | 62.18 | $17.97 | 40031 |
| 2024-12-04 | 65.85 | $18.09 | 21900 |
| 2024-12-03 | 63.27 | $17.94 | 27600 |
| 2024-12-02 | 62.74 | $17.91 | 21014 |
| 2024-11-29 | 60.94 | $17.81 | 12332 |
| 2024-11-27 | 58.67 | $17.69 | 16818 |
| 2024-11-26 | 60.91 | $17.77 | 26035 |
| 2024-11-25 | 58.26 | $17.63 | 10200 |
| 2024-11-22 | 59.08 | $17.66 | 17300 |
| 2024-11-21 | 58.34 | $17.62 | 24746 |
| 2024-11-20 | 55.47 | $17.47 | 9600 |
| 2024-11-19 | 54.68 | $17.43 | 27009 |
| 2024-11-18 | 53.31 | $17.36 | 23747 |
| 2024-11-15 | 52.12 | $17.30 | 12224 |
| 2024-11-14 | 59.26 | $17.60 | 11800 |
| 2024-11-13 | 61.95 | $17.70 | 43110 |
| 2024-11-12 | 63.04 | $17.74 | 20700 |
| 2024-11-11 | 65.21 | $17.82 | 38800 |
| 2024-11-08 | 65.75 | $17.84 | 25031 |
| 2024-11-07 | 64.50 | $17.75 | 28943 |
| 2024-11-06 | 61.52 | $17.55 | 15800 |
| 2024-11-05 | 53.14 | $17.10 | 25132 |
| 2024-11-04 | 48.91 | $16.92 | 22800 |
| 2024-11-01 | 49.86 | $16.96 | 18100 |
| 2024-10-31 | 49.16 | $16.93 | 36100 |
| 2024-10-30 | 56.43 | $17.22 | 18140 |
| 2024-10-29 | 58.71 | $17.30 | 8407 |
| 2024-10-28 | 56.63 | $17.20 | 19716 |
| 2024-10-25 | 55.57 | $17.15 | 24700 |
| 2024-10-24 | 55.15 | $17.13 | 9800 |
| 2024-10-23 | 54.34 | $17.09 | 16715 |
| 2024-10-22 | 60.04 | $17.31 | 20900 |
| 2024-10-21 | 62.00 | $17.38 | 40400 |
| 2024-10-18 | 61.31 | $17.34 | 29817 |
| 2024-10-17 | 59.76 | $17.25 | 30822 |
| 2024-10-16 | 59.59 | $17.24 | 15407 |
| 2024-10-15 | 58.75 | $17.19 | 19943 |
| 2024-10-14 | 64.59 | $17.42 | 27600 |
| 2024-10-11 | 61.42 | $17.22 | 27600 |
| 2024-10-10 | 59.35 | $17.10 | 17500 |
| 2024-10-09 | 62.54 | $17.22 | 28203 |
| 2024-10-08 | 60.35 | $17.09 | 19301 |
| 2024-10-07 | 56.02 | $16.86 | 11833 |
| 2024-10-04 | 60.08 | $17.01 | 8700 |
| 2024-10-03 | 57.34 | $16.87 | 23100 |
| 2024-10-02 | 57.88 | $16.89 | 28800 |
| 2024-10-01 | 57.11 | $16.85 | 8819 |
| 2024-09-30 | 60.79 | $16.99 | 3036 |
| 2024-09-27 | 60.09 | $16.95 | 31826 |
| 2024-09-26 | 60.61 | $16.97 | 17347 |
| 2024-09-25 | 59.29 | $16.89 | 4132 |
| 2024-09-24 | 59.29 | $16.89 | 7900 |
| 2024-09-23 | 58.66 | $16.85 | 14938 |
| 2024-09-20 | 58.05 | $16.81 | 20312 |
| 2024-09-19 | 59.09 | $16.86 | 35000 |
| 2024-09-18 | 53.92 | $16.53 | 12300 |
| 2024-09-17 | 54.92 | $16.58 | 15825 |
| 2024-09-16 | 55.31 | $16.60 | 23300 |
| 2024-09-13 | 54.85 | $16.57 | 33634 |
| 2024-09-12 | 53.81 | $16.50 | 10100 |
| 2024-09-11 | 51.84 | $16.37 | 22137 |
| 2024-09-10 | 47.25 | $16.09 | 7100 |
| 2024-09-09 | 45.85 | $16.01 | 19548 |
| 2024-09-06 | 42.97 | $15.85 | 11806 |
| 2024-09-05 | 47.30 | $16.14 | 16000 |
| 2024-09-04 | 48.75 | $16.23 | 33222 |
| 2024-09-03 | 49.39 | $16.27 | 19600 |
| 2024-08-30 | 57.64 | $16.73 | 30335 |
| 2024-08-29 | 54.16 | $16.51 | 24402 |
| 2024-08-28 | 55.34 | $16.57 | 8100 |
| 2024-08-27 | 57.31 | $16.67 | 19726 |
| 2024-08-26 | 56.57 | $16.62 | 25517 |
| 2024-08-23 | 58.68 | $16.73 | 13000 |
| 2024-08-22 | 55.99 | $16.54 | 18200 |
| 2024-08-21 | 59.69 | $16.73 | 13140 |
| 2024-08-20 | 58.87 | $16.67 | 22819 |
| 2024-08-19 | 58.87 | $16.67 | 20900 |
| 2024-08-16 | 56.49 | $16.49 | 14000 |
| 2024-08-15 | 56.49 | $16.49 | 17910 |
| 2024-08-14 | 52.79 | $16.22 | 21319 |
| 2024-08-13 | 51.63 | $16.14 | 26424 |
| 2024-08-12 | 46.48 | $15.81 | 18000 |
| 2024-08-09 | 46.77 | $15.83 | 17200 |
| 2024-08-08 | 45.16 | $15.73 | 4200 |
| 2024-08-07 | 37.25 | $15.29 | 4935 |
| 2024-08-06 | 38.95 | $15.43 | 29200 |
| 2024-08-05 | 35.56 | $15.26 | 26834 |
| 2024-08-02 | 40.89 | $15.68 | 24500 |
| 2024-08-01 | 46.04 | $16.01 | 14600 |
| 2024-07-31 | 51.03 | $16.28 | 35800 |
| 2024-07-30 | 43.48 | $15.93 | 7142 |
| 2024-07-29 | 45.98 | $16.06 | 21100 |
| 2024-07-26 | 45.29 | $16.03 | 9244 |
| 2024-07-25 | 41.50 | $15.87 | 17408 |
| 2024-07-24 | 43.47 | $15.98 | 21700 |
| 2024-07-23 | 53.27 | $16.43 | 94421 |
| 2024-07-22 | 55.38 | $16.51 | 16024 |
| 2024-07-19 | 48.89 | $16.24 | 52100 |
| 2024-07-18 | 52.09 | $16.36 | 6000 |
| 2024-07-17 | 54.64 | $16.45 | 12300 |
| 2024-07-16 | 68.42 | $16.84 | 23700 |
| 2024-07-15 | 66.57 | $16.75 | 20310 |
| 2024-07-12 | 66.98 | $16.76 | 13000 |
| 2024-07-11 | 65.77 | $16.70 | 19200 |
| 2024-07-10 | 74.92 | $16.91 | 31100 |
| 2024-07-09 | 72.11 | $16.75 | 5027 |
| 2024-07-08 | 71.35 | $16.71 | 9600 |
| 2024-07-05 | 70.78 | $16.68 | 39543 |
| 2024-07-03 | 68.82 | $16.58 | 15317 |
| 2024-07-02 | 66.24 | $16.46 | 49100 |
| 2024-07-01 | 64.37 | $16.38 | 199500 |
| 2024-06-28 | 63.90 | $16.36 | 40100 |
| 2024-06-27 | 66.42 | $16.42 | 45942 |
| 2024-06-26 | 65.99 | $16.40 | 34400 |
| 2024-06-25 | 65.37 | $16.37 | 20200 |
| 2024-06-24 | 62.77 | $16.25 | 21500 |
| 2024-06-21 | 67.59 | $16.37 | 32300 |
| 2024-06-20 | 70.58 | $16.44 | 39000 |
| 2024-06-18 | 72.77 | $16.49 | 17303 |
| 2024-06-17 | 72.45 | $16.47 | 12444 |
| 2024-06-14 | 69.12 | $16.28 | 32143 |
| 2024-06-13 | 68.94 | $16.27 | 5512 |
| 2024-06-12 | 68.57 | $16.25 | 14434 |
| 2024-06-11 | 65.51 | $16.09 | 22400 |
| 2024-06-10 | 64.70 | $16.05 | 22239 |
| 2024-06-07 | 63.89 | $16.01 | 6100 |
| 2024-06-06 | 64.24 | $16.02 | 27600 |
| 2024-06-05 | 63.86 | $16.00 | 28500 |
| 2024-06-04 | 59.83 | $15.80 | 31000 |
| 2024-06-03 | 59.62 | $15.79 | 44319 |
| 2024-05-31 | 58.14 | $15.72 | 20034 |
| 2024-05-30 | 55.72 | $15.61 | 22602 |
| 2024-05-29 | 59.91 | $15.75 | 19406 |
| 2024-05-28 | 63.14 | $15.85 | 9732 |
| 2024-05-24 | 62.76 | $15.83 | 16500 |
| 2024-05-23 | 59.37 | $15.66 | 46300 |
| 2024-05-22 | 62.21 | $15.75 | 27900 |
| 2024-05-21 | 64.50 | $15.82 | 58700 |
| 2024-05-20 | 63.59 | $15.77 | 27400 |
| 2024-05-17 | 63.23 | $15.75 | 45000 |
| 2024-05-16 | 62.71 | $15.72 | 52318 |
| 2024-05-15 | 63.86 | $15.76 | 1.4M |
| 2024-05-14 | 60.04 | $15.54 | 42402 |
| 2024-05-13 | 57.52 | $15.41 | 9224 |
| 2024-05-10 | 58.88 | $15.46 | 41400 |
| 2024-05-09 | 56.95 | $15.36 | 19400 |
| 2024-05-08 | 54.08 | $15.22 | 33000 |
| 2024-05-07 | 55.59 | $15.28 | 99712 |
| 2024-05-06 | 55.19 | $15.26 | 217700 |
| 2024-05-03 | 51.05 | $15.06 | 30415 |
| 2024-05-02 | 46.35 | $14.86 | 17802 |
| 2024-05-01 | 42.68 | $14.72 | 23607 |
| 2024-04-30 | 44.76 | $14.82 | 23421 |
| 2024-04-29 | 49.06 | $15.01 | 18217 |
| 2024-04-26 | 49.54 | $15.03 | 46509 |
| 2024-04-25 | 44.12 | $14.82 | 12631 |
| 2024-04-24 | 46.37 | $14.92 | 9026 |
| 2024-04-23 | 45.85 | $14.90 | 17019 |
| 2024-04-22 | 39.99 | $14.69 | 6223 |
| 2024-04-19 | 36.90 | $14.59 | 36819 |
| 2024-04-18 | 40.25 | $14.76 | 54200 |
| 2024-04-17 | 41.51 | $14.82 | 10631 |
| 2024-04-16 | 44.37 | $14.95 | 31700 |
| 2024-04-15 | 44.37 | $14.95 | 51342 |
| 2024-04-12 | 48.30 | $15.12 | 32400 |
| 2024-04-11 | 56.08 | $15.40 | 50100 |
| 2024-04-10 | 53.00 | $15.28 | 11330 |
| 2024-04-09 | 56.45 | $15.39 | 24600 |
| 2024-04-08 | 57.09 | $15.41 | 15302 |
| 2024-04-05 | 57.40 | $15.42 | 15300 |
| 2024-04-04 | 53.31 | $15.25 | 20700 |
| 2024-04-03 | 60.08 | $15.46 | 18331 |
| 2024-04-02 | 59.85 | $15.45 | 26516 |
| 2024-04-01 | 64.07 | $15.57 | 13500 |
| 2024-03-28 | 64.07 | $15.57 | 31400 |
| 2024-03-27 | 63.88 | $15.56 | 16704 |
| 2024-03-26 | 62.35 | $15.48 | 19906 |
| 2024-03-25 | 63.63 | $15.52 | 17931 |
| 2024-03-22 | 65.21 | $15.57 | 61800 |
| 2024-03-21 | 65.84 | $15.59 | 12900 |
| 2024-03-20 | 63.87 | $15.47 | 38443 |
| 2024-03-19 | 61.40 | $15.33 | 59106 |
| 2024-03-18 | 60.11 | $15.26 | 31200 |
| 2024-03-15 | 58.21 | $15.16 | 32600 |
| 2024-03-14 | 61.26 | $15.27 | 19702 |
| 2024-03-13 | 62.97 | $15.33 | 5922 |
| 2024-03-12 | 66.49 | $15.45 | 16206 |
| 2024-03-11 | 62.69 | $15.22 | 11722 |
| 2024-03-08 | 65.77 | $15.32 | 33018 |
| 2024-03-07 | 69.68 | $15.44 | 22046 |
| 2024-03-06 | 67.21 | $15.28 | 12144 |
| 2024-03-05 | 65.37 | $15.17 | 29107 |
| 2024-03-04 | 71.62 | $15.35 | 25801 |
| 2024-03-01 | 71.03 | $15.31 | 22038 |
| 2024-02-29 | 67.89 | $15.11 | 13600 |
| 2024-02-28 | 65.96 | $15.00 | 175949 |
| 2024-02-27 | 68.08 | $15.06 | 13817 |
| 2024-02-26 | 68.08 | $15.06 | 50800 |
| 2024-02-23 | 68.75 | $15.08 | 17900 |
| 2024-02-22 | 69.07 | $15.09 | 186100 |
| 2024-02-21 | 61.16 | $14.63 | 368700 |
| 2024-02-20 | 62.15 | $14.66 | 21245 |
| 2024-02-16 | 66.92 | $14.80 | 38700 |
| 2024-02-15 | 69.45 | $14.87 | 41418 |
| 2024-02-14 | 67.45 | $14.75 | 19000 |
| 2024-02-13 | 64.49 | $14.59 | 26300 |
| 2024-02-12 | 71.85 | $14.78 | 29026 |
| 2024-02-09 | 72.68 | $14.80 | 12600 |
| 2024-02-08 | 70.76 | $14.68 | 25600 |
| 2024-02-07 | 71.15 | $14.69 | 35437 |
| 2024-02-06 | 68.09 | $14.51 | 27934 |
| 2024-02-05 | 69.65 | $14.55 | 31700 |
| 2024-02-02 | 69.65 | $14.55 | 16220 |
| 2024-02-01 | 65.15 | $14.30 | 11100 |
| 2024-01-31 | 62.63 | $14.18 | 29300 |
| 2024-01-30 | 71.21 | $14.39 | 52000 |
| 2024-01-29 | 71.66 | $14.40 | 206200 |
| 2024-01-26 | 69.29 | $14.27 | 10747 |
| 2024-01-25 | 73.32 | $14.36 | 23500 |
| 2024-01-24 | 71.57 | $14.26 | 13228 |
| 2024-01-23 | 70.85 | $14.22 | 40400 |
| 2024-01-22 | 70.49 | $14.20 | 18126 |
| 2024-01-19 | 68.86 | $14.11 | 29013 |
| 2024-01-18 | 65.66 | $13.95 | 29808 |
| 2024-01-17 | 61.94 | $13.79 | 19800 |
| 2024-01-16 | 63.16 | $13.82 | 32600 |
| 2024-01-12 | 63.95 | $13.84 | 18000 |
| 2024-01-11 | 63.95 | $13.84 | 14343 |
| 2024-01-10 | 63.33 | $13.81 | 19600 |
| 2024-01-09 | 61.41 | $13.72 | 22218 |
| 2024-01-08 | 61.41 | $13.72 | 20936 |
| 2024-01-05 | 56.14 | $13.49 | 58804 |
| 2024-01-04 | 54.34 | $13.42 | 32300 |
| 2024-01-03 | 55.58 | $13.46 | 163735 |
| 2024-01-02 | 60.86 | $13.62 | 18926 |
| 2023-12-29 | 68.17 | $13.81 | 16800 |
| 2023-12-28 | 70.28 | $13.86 | 30615 |
| 2023-12-27 | 71.98 | $13.90 | 8924 |
| 2023-12-26 | 71.15 | $13.85 | 11500 |
| 2023-12-22 | 69.62 | $13.76 | 21100 |
| 2023-12-21 | 69.45 | $13.75 | 29400 |
| 2023-12-20 | 66.19 | $13.57 | 69600 |
| 2023-12-19 | 76.03 | $13.80 | 25025 |
| 2023-12-18 | 74.62 | $13.71 | 48000 |
| 2023-12-15 | 73.31 | $13.63 | 30422 |
| 2023-12-14 | 73.31 | $13.63 | 15700 |
| 2023-12-13 | 71.65 | $13.53 | 24802 |
| 2023-12-12 | 68.06 | $13.34 | 69100 |
| 2023-12-11 | 66.36 | $13.26 | 38712 |
| 2023-12-08 | 64.80 | $13.19 | 22801 |
| 2023-12-07 | 62.69 | $13.10 | 17500 |
| 2023-12-06 | 59.34 | $12.97 | 17900 |
| 2023-12-05 | 60.53 | $13.00 | 70200 |
| 2023-12-04 | 61.31 | $13.02 | 12500 |
| 2023-12-01 | 64.46 | $13.10 | 14602 |
| 2023-11-30 | 63.57 | $13.06 | 22300 |
| 2023-11-29 | 62.46 | $13.01 | 27402 |
| 2023-11-28 | 63.57 | $13.04 | 28527 |
| 2023-11-27 | 64.66 | $13.07 | 16600 |
| 2023-11-24 | 65.01 | $13.08 | 10401 |
| 2023-11-22 | 65.35 | $13.09 | 105408 |
| 2023-11-21 | 63.54 | $12.99 | 63500 |
| 2023-11-20 | 65.83 | $13.06 | 307227 |
| 2023-11-17 | 64.44 | $12.98 | 15633 |
| 2023-11-16 | 63.92 | $12.95 | 29500 |
| 2023-11-15 | 63.92 | $12.95 | 48100 |
| 2023-11-14 | 63.10 | $12.90 | 347717 |
| 2023-11-13 | 57.22 | $12.58 | 602200 |
| 2023-11-10 | 57.77 | $12.60 | 430500 |
| 2023-11-09 | 52.85 | $12.37 | 21300 |
| 2023-11-08 | 54.42 | $12.43 | 54634 |
| 2023-11-07 | 54.42 | $12.43 | 8206 |
| 2023-11-06 | 52.28 | $12.33 | 14016 |
| 2023-11-03 | 52.52 | $12.34 | 22320 |
| 2023-11-02 | 49.52 | $12.20 | 24834 |
| 2023-11-01 | 42.63 | $11.92 | 24400 |
| 2023-10-31 | 38.66 | $11.78 | 21500 |
| 2023-10-30 | 36.88 | $11.72 | 25300 |
| 2023-10-27 | 33.52 | $11.61 | 19434 |
| 2023-10-26 | 33.52 | $11.61 | 27216 |
| 2023-10-25 | 37.44 | $11.85 | 20940 |
| 2023-10-24 | 43.26 | $12.14 | 10200 |
| 2023-10-23 | 40.22 | $12.04 | 59103 |
| 2023-10-20 | 38.33 | $11.98 | 26100 |
| 2023-10-19 | 42.58 | $12.18 | 14300 |
| 2023-10-18 | 44.70 | $12.27 | 17945 |
| 2023-10-17 | 49.37 | $12.45 | 26801 |
| 2023-10-16 | 49.37 | $12.45 | 45734 |
| 2023-10-13 | 45.37 | $12.31 | 7900 |
| 2023-10-12 | 49.92 | $12.48 | 38831 |
| 2023-10-11 | 51.96 | $12.55 | 12000 |
| 2023-10-10 | 50.02 | $12.48 | 57142 |
| 2023-10-09 | 47.12 | $12.38 | 19226 |
| 2023-10-06 | 45.00 | $12.31 | 29100 |
| 2023-10-05 | 39.02 | $12.13 | 18614 |
| 2023-10-04 | 39.71 | $12.16 | 28510 |
| 2023-10-03 | 35.02 | $12.03 | 65921 |
| 2023-10-02 | 39.76 | $12.24 | 24300 |
| 2023-09-29 | 39.02 | $12.22 | 24947 |
| 2023-09-28 | 40.20 | $12.27 | 33600 |
| 2023-09-27 | 35.36 | $12.14 | 23000 |
| 2023-09-26 | 34.58 | $12.12 | 28900 |
| 2023-09-25 | 38.29 | $12.29 | 21800 |
| 2023-09-22 | 36.38 | $12.24 | 14200 |
| 2023-09-21 | 36.38 | $12.24 | 10300 |
| 2023-09-20 | 41.46 | $12.46 | 21900 |
| 2023-09-19 | 44.40 | $12.57 | 15000 |
| 2023-09-18 | 45.24 | $12.60 | 46200 |
| 2023-09-15 | 45.78 | $12.62 | 24742 |
| 2023-09-14 | 51.67 | $12.82 | 35000 |
| 2023-09-13 | 48.86 | $12.73 | 25117 |
| 2023-09-12 | 49.16 | $12.74 | 45000 |
| 2023-09-11 | 52.23 | $12.84 | 45311 |
| 2023-09-08 | 48.57 | $12.72 | 24506 |
| 2023-09-07 | 47.94 | $12.70 | 18000 |
| 2023-09-06 | 50.28 | $12.78 | 22700 |
| 2023-09-05 | 53.72 | $12.89 | 26100 |
| 2023-09-01 | 55.02 | $12.93 | 4800 |
| 2023-08-31 | 55.98 | $12.96 | 27502 |
| 2023-08-30 | 54.99 | $12.92 | 43600 |
| 2023-08-29 | 54.24 | $12.89 | 104700 |
| 2023-08-28 | 47.71 | $12.65 | 31900 |
| 2023-08-25 | 44.91 | $12.56 | 46035 |
| 2023-08-24 | 42.63 | $12.49 | 423524 |
| 2023-08-23 | 47.71 | $12.68 | 8500 |
| 2023-08-22 | 43.69 | $12.56 | 25700 |
| 2023-08-21 | 44.50 | $12.59 | 2700 |
| 2023-08-18 | 39.12 | $12.44 | 26300 |
| 2023-08-17 | 40.36 | $12.49 | 17100 |
| 2023-08-16 | 43.50 | $12.61 | 39300 |
| 2023-08-15 | 47.93 | $12.76 | 35422 |
| 2023-08-14 | 51.59 | $12.87 | 12133 |
| 2023-08-11 | 47.05 | $12.74 | 16700 |
| 2023-08-10 | 49.78 | $12.82 | 36522 |
| 2023-08-09 | 48.72 | $12.79 | 25800 |
| 2023-08-08 | 52.96 | $12.91 | 26300 |
| 2023-08-07 | 55.65 | $12.98 | 42003 |
| 2023-08-04 | 51.29 | $12.85 | 33400 |
| 2023-08-03 | 54.42 | $12.93 | 25800 |
| 2023-08-02 | 55.63 | $12.96 | 23200 |
| 2023-08-01 | 62.19 | $13.11 | 24542 |
| 2023-07-31 | 63.13 | $13.13 | 30307 |
| 2023-07-28 | 64.06 | $13.15 | 13800 |
| 2023-07-27 | 60.49 | $13.02 | 9445 |
| 2023-07-26 | 62.77 | $13.07 | 40601 |
| 2023-07-25 | 64.14 | $13.10 | 38500 |
| 2023-07-24 | 62.85 | $13.05 | 51321 |
| 2023-07-21 | 62.60 | $13.04 | 16400 |
| 2023-07-20 | 62.60 | $13.04 | 73300 |
| 2023-07-19 | 69.50 | $13.20 | 25845 |
| 2023-07-18 | 68.25 | $13.14 | 25300 |
| 2023-07-17 | 65.58 | $13.02 | 96200 |
| 2023-07-14 | 63.89 | $12.95 | 16100 |
| 2023-07-13 | 65.64 | $12.99 | 15440 |
| 2023-07-12 | 62.74 | $12.87 | 49100 |
| 2023-07-11 | 60.35 | $12.78 | 11100 |
| 2023-07-10 | 58.68 | $12.72 | 28028 |
| 2023-07-07 | 56.95 | $12.66 | 21500 |
| 2023-07-06 | 60.13 | $12.74 | 69100 |
| 2023-07-05 | 64.41 | $12.84 | 40500 |
| 2023-07-03 | 63.92 | $12.82 | 35600 |
| 2023-06-30 | 62.96 | $12.78 | 48000 |
| 2023-06-29 | 60.72 | $12.69 | 30000 |
| 2023-06-28 | 59.42 | $12.64 | 20414 |
| 2023-06-27 | 59.42 | $12.64 | 20815 |
| 2023-06-26 | 55.72 | $12.50 | 9037 |
| 2023-06-23 | 59.00 | $12.59 | 14900 |
| 2023-06-22 | 62.92 | $12.69 | 48000 |
| 2023-06-21 | 59.88 | $12.57 | 38418 |
| 2023-06-20 | 65.85 | $12.71 | 24815 |
| 2023-06-16 | 66.75 | $12.73 | 185900 |
| 2023-06-15 | 69.94 | $12.80 | 53835 |
| 2023-06-14 | 68.08 | $12.71 | 17500 |
| 2023-06-13 | 66.55 | $12.64 | 25400 |
| 2023-06-12 | 64.47 | $12.55 | 23700 |
| 2023-06-09 | 60.58 | $12.40 | 17000 |
| 2023-06-08 | 58.58 | $12.33 | 24400 |
| 2023-06-07 | 55.50 | $12.23 | 14500 |
| 2023-06-06 | 60.17 | $12.34 | 20100 |
| 2023-06-05 | 61.51 | $12.37 | 46042 |
| 2023-06-02 | 62.84 | $12.40 | 33500 |
| 2023-06-01 | 58.27 | $12.24 | 16926 |
| 2023-05-31 | 54.26 | $12.12 | 44633 |
| 2023-05-30 | 55.96 | $12.16 | 21500 |
| 2023-05-26 | 54.61 | $12.12 | 18421 |
| 2023-05-25 | 49.03 | $11.97 | 13100 |
| 2023-05-24 | 47.39 | $11.93 | 16800 |
| 2023-05-23 | 50.47 | $12.01 | 20729 |
| 2023-05-22 | 54.70 | $12.11 | 6200 |
| 2023-05-19 | 56.03 | $12.14 | 16000 |
| 2023-05-18 | 56.03 | $12.14 | 11514 |
| 2023-05-17 | 52.17 | $12.03 | 12800 |
| 2023-05-16 | 49.48 | $11.96 | 47244 |
| 2023-05-15 | 52.69 | $12.04 | 29805 |
| 2023-05-12 | 52.69 | $12.04 | 13800 |
| 2023-05-11 | 51.99 | $12.02 | 13245 |
| 2023-05-10 | 52.73 | $12.04 | 32702 |
| 2023-05-09 | 52.41 | $12.03 | 20330 |
| 2023-05-08 | 53.45 | $12.06 | 27000 |
| 2023-05-05 | 54.48 | $12.09 | 55500 |
| 2023-05-04 | 48.86 | $11.91 | 12502 |
| 2023-05-03 | 50.85 | $11.97 | 17600 |
| 2023-05-02 | 53.62 | $12.05 | 18500 |
| 2023-05-01 | 58.12 | $12.17 | 19800 |
| 2023-04-28 | 58.90 | $12.19 | 35500 |
| 2023-04-27 | 56.68 | $12.11 | 19000 |
| 2023-04-26 | 50.68 | $11.92 | 43400 |
| 2023-04-25 | 53.26 | $11.99 | 29900 |
| 2023-04-24 | 60.85 | $12.17 | 60000 |
| 2023-04-21 | 60.25 | $12.15 | 51600 |
| 2023-04-20 | 58.44 | $12.09 | 30700 |
| 2023-04-19 | 61.08 | $12.15 | 27900 |
| 2023-04-18 | 61.52 | $12.16 | 24946 |
| 2023-04-17 | 60.71 | $12.13 | 22200 |
| 2023-04-14 | 60.71 | $12.13 | 14016 |
| 2023-04-13 | 61.88 | $12.16 | 17205 |
| 2023-04-12 | 58.60 | $12.03 | 9215 |
| 2023-04-11 | 61.30 | $12.10 | 89248 |
| 2023-04-10 | 60.05 | $12.05 | 34630 |
| 2023-04-06 | 59.80 | $12.04 | 16100 |
| 2023-04-05 | 60.51 | $12.06 | 18701 |
| 2023-04-04 | 59.83 | $12.03 | 40419 |
| 2023-04-03 | 62.21 | $12.10 | 12100 |
| 2023-03-31 | 60.51 | $12.02 | 30600 |
| 2023-03-30 | 57.07 | $11.87 | 21000 |
| 2023-03-29 | 54.29 | $11.76 | 12000 |
| 2023-03-28 | 50.72 | $11.63 | 14000 |
| 2023-03-27 | 51.01 | $11.64 | 6300 |
| 2023-03-24 | 50.47 | $11.62 | 37000 |
| 2023-03-23 | 47.14 | $11.50 | 5100 |
| 2023-03-22 | 47.39 | $11.51 | 25200 |
| 2023-03-21 | 51.02 | $11.65 | 16405 |
| 2023-03-20 | 47.77 | $11.53 | 18828 |
| 2023-03-17 | 45.77 | $11.46 | 14612 |
| 2023-03-16 | 48.81 | $11.58 | 30034 |
| 2023-03-15 | 43.78 | $11.41 | 11600 |
| 2023-03-14 | 46.32 | $11.51 | 39500 |
| 2023-03-13 | 41.13 | $11.35 | 10600 |
| 2023-03-10 | 39.39 | $11.30 | 27546 |
| 2023-03-09 | 42.24 | $11.42 | 14518 |
| 2023-03-08 | 46.20 | $11.57 | 33100 |
| 2023-03-07 | 47.04 | $11.60 | 18542 |
| 2023-03-06 | 51.49 | $11.75 | 68515 |
| 2023-03-03 | 50.90 | $11.73 | 85600 |
| 2023-03-02 | 45.58 | $11.56 | 77000 |
| 2023-03-01 | 42.44 | $11.47 | 17021 |
| 2023-02-28 | 43.77 | $11.52 | 24836 |
| 2023-02-27 | 45.12 | $11.57 | 17642 |
| 2023-02-24 | 44.79 | $11.56 | 43731 |
| 2023-02-23 | 48.30 | $11.69 | 20700 |
| 2023-02-22 | 46.78 | $11.64 | 19100 |
| 2023-02-21 | 47.04 | $11.65 | 31000 |
| 2023-02-17 | 52.67 | $11.85 | 56941 |
| 2023-02-16 | 52.12 | $11.83 | 7100 |
| 2023-02-15 | 56.77 | $11.98 | 6946 |
| 2023-02-14 | 56.77 | $11.98 | 10232 |
| 2023-02-13 | 56.06 | $11.95 | 16617 |
| 2023-02-10 | 53.66 | $11.85 | 2000 |
| 2023-02-09 | 51.65 | $11.77 | 31540 |
| 2023-02-08 | 53.30 | $11.83 | 41300 |
| 2023-02-07 | 57.66 | $11.98 | 52818 |
| 2023-02-06 | 53.83 | $11.82 | 57800 |
| 2023-02-03 | 55.93 | $11.89 | 53300 |
| 2023-02-02 | 58.41 | $11.97 | 26743 |
| 2023-02-01 | 57.52 | $11.93 | 28742 |
| 2023-01-31 | 55.47 | $11.84 | 14400 |
| 2023-01-30 | 51.26 | $11.67 | 16632 |
| 2023-01-27 | 55.68 | $11.82 | 19500 |
| 2023-01-26 | 55.43 | $11.81 | 5500 |
| 2023-01-25 | 53.24 | $11.72 | 15744 |
| 2023-01-24 | 53.24 | $11.72 | 6700 |
| 2023-01-23 | 53.51 | $11.73 | 15700 |
| 2023-01-20 | 51.21 | $11.63 | 46403 |
| 2023-01-19 | 47.25 | $11.47 | 17800 |
| 2023-01-18 | 48.18 | $11.51 | 20415 |
| 2023-01-17 | 53.97 | $11.74 | 19314 |
| 2023-01-13 | 54.79 | $11.77 | 10700 |
| 2023-01-12 | 53.22 | $11.70 | 21315 |
| 2023-01-11 | 52.78 | $11.68 | 22336 |
| 2023-01-10 | 49.10 | $11.52 | 33030 |
| 2023-01-09 | 48.86 | $11.51 | 15300 |
| 2023-01-06 | 49.52 | $11.54 | 11200 |
| 2023-01-05 | 44.57 | $11.33 | 19300 |
| 2023-01-04 | 46.86 | $11.44 | 6444 |
| 2023-01-03 | 44.91 | $11.36 | 24725 |
| 2022-12-30 | 46.74 | $11.45 | 37409 |
| 2022-12-29 | 47.77 | $11.50 | 3600 |
| 2022-12-28 | 44.02 | $11.34 | 64500 |
| 2022-12-27 | 46.81 | $11.48 | 17635 |
| 2022-12-23 | 47.63 | $11.52 | 6839 |
| 2022-12-22 | 44.88 | $11.40 | 2.4M |
| 2022-12-21 | 48.52 | $11.58 | 14304 |
| 2022-12-20 | 43.97 | $11.39 | 59619 |
| 2022-12-19 | 44.36 | $11.41 | 23605 |
| 2022-12-16 | 45.71 | $11.48 | 8929 |
| 2022-12-15 | 47.49 | $11.57 | 8000 |
| 2022-12-14 | 56.22 | $11.95 | 65540 |
| 2022-12-13 | 57.01 | $11.98 | 21500 |
| 2022-12-12 | 55.43 | $11.90 | 27622 |
| 2022-12-09 | 51.40 | $11.71 | 9600 |
| 2022-12-08 | 55.14 | $11.86 | 24314 |
| 2022-12-07 | 52.74 | $11.75 | 23947 |
| 2022-12-06 | 53.23 | $11.77 | 21138 |
| 2022-12-05 | 56.22 | $11.89 | 18240 |
| 2022-12-02 | 61.39 | $12.08 | 32100 |
| 2022-12-01 | 62.54 | $12.12 | 11600 |
| 2022-11-30 | 62.54 | $12.12 | 28700 |
| 2022-11-29 | 56.68 | $11.80 | 24900 |
| 2022-11-28 | 57.48 | $11.83 | 17600 |
| 2022-11-25 | 60.46 | $11.94 | 1000 |
| 2022-11-23 | 60.28 | $11.93 | 13200 |
| 2022-11-22 | 59.59 | $11.89 | 19600 |
| 2022-11-21 | 57.30 | $11.76 | 17235 |
| 2022-11-18 | 58.02 | $11.79 | 20218 |
| 2022-11-17 | 56.81 | $11.72 | 38100 |
| 2022-11-16 | 56.81 | $11.72 | 28437 |
| 2022-11-15 | 58.33 | $11.79 | 11900 |
| 2022-11-14 | 57.40 | $11.73 | 11116 |
| 2022-11-11 | 59.06 | $11.81 | 24000 |
| 2022-11-10 | 57.61 | $11.71 | 38138 |
| 2022-11-09 | 49.22 | $11.22 | 10806 |
| 2022-11-08 | 54.21 | $11.46 | 17647 |
| 2022-11-07 | 53.46 | $11.42 | 12100 |
| 2022-11-04 | 51.78 | $11.33 | 28300 |
| 2022-11-03 | 49.67 | $11.22 | 32800 |
| 2022-11-02 | 50.83 | $11.28 | 21800 |
| 2022-11-01 | 56.65 | $11.56 | 15000 |
| 2022-10-31 | 56.14 | $11.53 | 8439 |
| 2022-10-28 | 57.21 | $11.58 | 55400 |
| 2022-10-27 | 53.69 | $11.37 | 9700 |
| 2022-10-26 | 54.71 | $11.42 | 21100 |
| 2022-10-25 | 54.91 | $11.43 | 12400 |
| 2022-10-24 | 52.46 | $11.28 | 46223 |
| 2022-10-21 | 49.50 | $11.11 | 30727 |
| 2022-10-20 | 44.70 | $10.86 | 8100 |
| 2022-10-19 | 46.38 | $10.96 | 15900 |
| 2022-10-18 | 47.05 | $11.00 | 473020 |
| 2022-10-17 | 45.93 | $10.94 | 349732 |
| 2022-10-14 | 40.16 | $10.65 | 29227 |
| 2022-10-13 | 44.18 | $10.91 | 57627 |
| 2022-10-12 | 38.56 | $10.66 | 29800 |
| 2022-10-11 | 38.85 | $10.68 | 35242 |
| 2022-10-10 | 39.29 | $10.71 | 120047 |
| 2022-10-07 | 40.57 | $10.80 | 53400 |
| 2022-10-06 | 44.74 | $11.07 | 12100 |
| 2022-10-05 | 46.07 | $11.15 | 90318 |
| 2022-10-04 | 46.57 | $11.18 | 93500 |
| 2022-10-03 | 37.43 | $10.75 | 20917 |
| 2022-09-30 | 32.32 | $10.55 | 19109 |
| 2022-09-29 | 34.31 | $10.70 | 23431 |
| 2022-09-28 | 37.55 | $10.92 | 17000 |
| 2022-09-27 | 31.40 | $10.70 | 25546 |
| 2022-09-26 | 32.23 | $10.76 | 20637 |
| 2022-09-23 | 33.62 | $10.86 | 25600 |
| 2022-09-22 | 36.46 | $11.05 | 21400 |
| 2022-09-21 | 38.07 | $11.15 | 39423 |
| 2022-09-20 | 40.99 | $11.32 | 18700 |
| 2022-09-19 | 42.45 | $11.40 | 3600 |
| 2022-09-16 | 40.96 | $11.34 | 36224 |
| 2022-09-15 | 42.90 | $11.45 | 15004 |
| 2022-09-14 | 45.50 | $11.59 | 16421 |
| 2022-09-13 | 43.64 | $11.51 | 45400 |
| 2022-09-12 | 53.38 | $11.96 | 6600 |
| 2022-09-09 | 51.08 | $11.86 | 28030 |
| 2022-09-08 | 46.56 | $11.68 | 24500 |
| 2022-09-07 | 45.77 | $11.65 | 42700 |
| 2022-09-06 | 40.76 | $11.47 | 28246 |
| 2022-09-02 | 41.78 | $11.52 | 18112 |
| 2022-09-01 | 43.21 | $11.59 | 26135 |
| 2022-08-31 | 43.42 | $11.60 | 16106 |
| 2022-08-30 | 45.44 | $11.70 | 33000 |
| 2022-08-29 | 49.13 | $11.87 | 17946 |
| 2022-08-26 | 49.36 | $11.88 | 7125 |
| 2022-08-25 | 58.80 | $12.25 | 11448 |
| 2022-08-24 | 56.22 | $12.13 | 59100 |
| 2022-08-23 | 55.11 | $12.08 | 12400 |
| 2022-08-22 | 54.00 | $12.03 | 37640 |
| 2022-08-19 | 61.84 | $12.30 | 14100 |
| 2022-08-18 | 65.18 | $12.40 | 71118 |
| 2022-08-17 | 63.30 | $12.30 | 21602 |
| 2022-08-16 | 66.00 | $12.38 | 23600 |
| 2022-08-15 | 65.83 | $12.37 | 19135 |
| 2022-08-12 | 64.81 | $12.31 | 9100 |
| 2022-08-11 | 61.12 | $12.11 | 7600 |
| 2022-08-10 | 61.12 | $12.11 | 11612 |
| 2022-08-09 | 57.05 | $11.91 | 6444 |
| 2022-08-08 | 58.50 | $11.96 | 10400 |
| 2022-08-05 | 57.89 | $11.93 | 87120 |
| 2022-08-04 | 58.99 | $11.97 | 29124 |
| 2022-08-03 | 60.08 | $12.01 | 4644 |
| 2022-08-02 | 58.26 | $11.91 | 9700 |
| 2022-08-01 | 58.77 | $11.93 | 46418 |
| 2022-07-29 | 60.01 | $11.98 | 10700 |
| 2022-07-28 | 57.80 | $11.85 | 15301 |
| 2022-07-27 | 54.09 | $11.65 | 40700 |
| 2022-07-26 | 49.44 | $11.43 | 4318 |
| 2022-07-25 | 51.23 | $11.51 | 3800 |
| 2022-07-22 | 50.59 | $11.48 | 10520 |
| 2022-07-21 | 51.88 | $11.54 | 21100 |
| 2022-07-20 | 49.86 | $11.44 | 8800 |
| 2022-07-19 | 48.84 | $11.39 | 10209 |
| 2022-07-18 | 44.08 | $11.17 | 5300 |
| 2022-07-15 | 44.98 | $11.22 | 9300 |
| 2022-07-14 | 40.83 | $11.04 | 8215 |
| 2022-07-13 | 40.83 | $11.04 | 45400 |
| 2022-07-12 | 42.10 | $11.12 | 19900 |
| 2022-07-11 | 44.06 | $11.24 | 19500 |
| 2022-07-08 | 45.06 | $11.30 | 35400 |
| 2022-07-07 | 45.06 | $11.30 | 15707 |
| 2022-07-06 | 41.90 | $11.14 | 9739 |
| 2022-07-05 | 42.18 | $11.16 | 23300 |
| 2022-07-01 | 42.46 | $11.18 | 24530 |
| 2022-06-30 | 40.80 | $11.09 | 21900 |
| 2022-06-29 | 41.43 | $11.14 | 78923 |
| 2022-06-28 | 41.43 | $11.14 | 167116 |
| 2022-06-27 | 44.02 | $11.35 | 42300 |
| 2022-06-24 | 43.54 | $11.32 | 26400 |
| 2022-06-23 | 38.91 | $11.04 | 18400 |
| 2022-06-22 | 38.22 | $11.00 | 44700 |
| 2022-06-21 | 38.74 | $11.05 | 78803 |
| 2022-06-17 | 34.34 | $10.79 | 64325 |
| 2022-06-16 | 34.71 | $10.83 | 83600 |
| 2022-06-15 | 38.27 | $11.20 | 40300 |
| 2022-06-14 | 34.83 | $11.00 | 40201 |
| 2022-06-13 | 36.07 | $11.13 | 45107 |
| 2022-06-10 | 40.86 | $11.58 | 13600 |
| 2022-06-09 | 45.29 | $11.93 | 40728 |
| 2022-06-08 | 48.59 | $12.16 | 67326 |
| 2022-06-07 | 51.53 | $12.35 | 17500 |
| 2022-06-06 | 50.01 | $12.25 | 13300 |
| 2022-06-03 | 49.41 | $12.21 | 39100 |
| 2022-06-02 | 51.32 | $12.34 | 39500 |
| 2022-06-01 | 48.57 | $12.15 | 14735 |
| 2022-05-31 | 49.98 | $12.25 | 15738 |
| 2022-05-27 | 50.26 | $12.27 | 20900 |
| 2022-05-26 | 46.45 | $12.00 | 60249 |
| 2022-05-25 | 41.90 | $11.71 | 26200 |
| 2022-05-24 | 39.38 | $11.56 | 66421 |
| 2022-05-23 | 40.84 | $11.69 | 23700 |
| 2022-05-20 | 36.35 | $11.43 | 34408 |
| 2022-05-19 | 37.28 | $11.52 | 30144 |
| 2022-05-18 | 38.85 | $11.67 | 15500 |
| 2022-05-17 | 43.00 | $12.03 | 16100 |
| 2022-05-16 | 38.87 | $11.79 | 9400 |
| 2022-05-13 | 39.78 | $11.87 | 23828 |
| 2022-05-12 | 33.68 | $11.54 | 34411 |
| 2022-05-11 | 33.88 | $11.56 | 29000 |
| 2022-05-10 | 35.67 | $11.74 | 67300 |
| 2022-05-09 | 35.31 | $11.72 | 35500 |
| 2022-05-06 | 40.48 | $12.20 | 15640 |
| 2022-05-05 | 40.95 | $12.24 | 30009 |
| 2022-05-04 | 47.12 | $12.71 | 10200 |
| 2022-05-03 | 40.61 | $12.35 | 44339 |
| 2022-05-02 | 39.03 | $12.27 | 13640 |
| 2022-04-29 | 37.03 | $12.17 | 23800 |
| 2022-04-28 | 43.06 | $12.62 | 19000 |
| 2022-04-27 | 37.94 | $12.38 | 19100 |
| 2022-04-26 | 36.36 | $12.31 | 27803 |
| 2022-04-25 | 41.87 | $12.69 | 17701 |
| 2022-04-22 | 40.29 | $12.62 | 21025 |
| 2022-04-21 | 46.87 | $13.00 | 18724 |
| 2022-04-20 | 54.18 | $13.33 | 234900 |
| 2022-04-19 | 52.92 | $13.27 | 38800 |
| 2022-04-18 | 46.86 | $13.01 | 10700 |
| 2022-04-14 | 46.86 | $13.01 | 8646 |
| 2022-04-13 | 47.93 | $13.06 | 15300 |
| 2022-04-12 | 46.06 | $12.98 | 40800 |
| 2022-04-11 | 47.06 | $13.03 | 10501 |
| 2022-04-08 | 51.32 | $13.23 | 21444 |
| 2022-04-07 | 50.03 | $13.17 | 7200 |
| 2022-04-06 | 50.45 | $13.19 | 11634 |
| 2022-04-05 | 51.91 | $13.26 | 24500 |
| 2022-04-04 | 56.09 | $13.45 | 21234 |
| 2022-04-01 | 54.63 | $13.37 | 37107 |
| 2022-03-31 | 56.18 | $13.44 | 13746 |
| 2022-03-30 | 59.63 | $13.59 | 8500 |
| 2022-03-29 | 61.06 | $13.65 | 3700 |
| 2022-03-28 | 59.04 | $13.52 | 18636 |
| 2022-03-25 | 57.60 | $13.43 | 2600 |
| 2022-03-24 | 56.30 | $13.35 | 2900 |
| 2022-03-23 | 54.47 | $13.24 | 9400 |
| 2022-03-22 | 56.30 | $13.33 | 13732 |
| 2022-03-21 | 54.19 | $13.20 | 37442 |
| 2022-03-18 | 53.70 | $13.17 | 9300 |
| 2022-03-17 | 50.70 | $12.99 | 5600 |
| 2022-03-16 | 47.84 | $12.83 | 4700 |
| 2022-03-15 | 42.07 | $12.54 | 37700 |
| 2022-03-14 | 38.02 | $12.36 | 6000 |
| 2022-03-11 | 40.09 | $12.50 | 128248 |
| 2022-03-10 | 41.00 | $12.56 | 10800 |
| 2022-03-09 | 40.35 | $12.53 | 15300 |
| 2022-03-08 | 34.97 | $12.29 | 36431 |
| 2022-03-07 | 36.81 | $12.43 | 14306 |
| 2022-03-04 | 41.23 | $12.73 | 18500 |
| 2022-03-03 | 43.37 | $12.86 | 14200 |
| 2022-03-02 | 43.70 | $12.88 | 14000 |
| 2022-03-01 | 40.00 | $12.71 | 15200 |
| 2022-02-28 | 42.83 | $12.89 | 79329 |
| 2022-02-25 | 41.07 | $12.81 | 31323 |
| 2022-02-24 | 38.12 | $12.68 | 745200 |
| 2022-02-23 | 35.28 | $12.56 | 19327 |
| 2022-02-22 | 38.04 | $12.76 | 16710 |
| 2022-02-18 | 40.13 | $12.90 | 8349 |
| 2022-02-17 | 43.03 | $13.08 | 218200 |
| 2022-02-16 | 46.00 | $13.25 | 6006 |
| 2022-02-15 | 43.60 | $13.14 | 12749 |
| 2022-02-14 | 41.12 | $13.03 | 96000 |
| 2022-02-11 | 43.09 | $13.15 | 22900 |
| 2022-02-10 | 47.00 | $13.37 | 37236 |
| 2022-02-09 | 49.52 | $13.50 | 16122 |
| 2022-02-08 | 45.68 | $13.32 | 17825 |
| 2022-02-07 | 42.94 | $13.20 | 19531 |
| 2022-02-04 | 42.94 | $13.20 | 12918 |
| 2022-02-03 | 42.06 | $13.16 | 3400 |
| 2022-02-02 | 45.75 | $13.38 | 4613 |
| 2022-02-01 | 42.01 | $13.21 | 17800 |
| 2022-01-31 | 39.21 | $13.09 | 30200 |
| 2022-01-28 | 33.33 | $12.86 | 54900 |
| 2022-01-27 | 29.09 | $12.71 | 50600 |
| 2022-01-26 | 29.32 | $12.73 | 11542 |
| 2022-01-25 | 29.55 | $12.75 | 14445 |
| 2022-01-24 | 31.78 | $12.94 | 15422 |
| 2022-01-21 | 29.66 | $12.86 | 257933 |
| 2022-01-20 | 33.36 | $13.16 | 66000 |
| 2022-01-19 | 35.32 | $13.30 | 39000 |
| 2022-01-18 | 37.40 | $13.44 | 11207 |
| 2022-01-14 | 42.31 | $13.73 | 1849 |
| 2022-01-13 | 40.78 | $13.67 | 7900 |
| 2022-01-12 | 45.35 | $13.91 | 44900 |
| 2022-01-11 | 44.11 | $13.86 | 20700 |
| 2022-01-10 | 40.80 | $13.73 | 4100 |
| 2022-01-07 | 41.34 | $13.76 | 7600 |
| 2022-01-06 | 42.40 | $13.82 | 6300 |
| 2022-01-05 | 42.16 | $13.81 | 11700 |
| 2022-01-04 | 47.09 | $14.08 | 73112 |
| 2022-01-03 | 47.09 | $14.08 | 6738 |
| 2021-12-31 | 44.94 | $13.98 | 38300 |
| 2021-12-30 | 45.64 | $14.02 | 4500 |
| 2021-12-29 | 46.69 | $14.08 | 17902 |
| 2021-12-28 | 45.70 | $14.03 | 3500 |
| 2021-12-27 | 46.19 | $14.06 | 8700 |
| 2021-12-23 | 42.93 | $13.89 | 10209 |
| 2021-12-22 | 40.72 | $13.78 | 48122 |
| 2021-12-21 | 37.59 | $13.63 | 63000 |
| 2021-12-20 | 31.64 | $13.37 | 8411 |
| 2021-12-17 | 34.26 | $13.59 | 32924 |
| 2021-12-16 | 35.40 | $13.68 | 10100 |
| 2021-12-15 | 37.37 | $13.83 | 56700 |
| 2021-12-14 | 49.16 | $14.51 | 34927 |
| 2021-12-13 | 52.14 | $14.64 | 3402 |
| 2021-12-10 | 55.86 | $14.79 | 34533 |
| 2021-12-09 | 53.56 | $14.68 | 7121 |
| 2021-12-08 | 56.35 | $14.79 | 9522 |
| 2021-12-07 | 55.35 | $14.74 | 8902 |
| 2021-12-06 | 48.84 | $14.45 | 2547 |
| 2021-12-03 | 43.73 | $14.26 | 7540 |
| 2021-12-02 | 46.76 | $14.39 | 9136 |
| 2021-12-01 | 42.06 | $14.23 | 5948 |
| 2021-11-30 | 45.92 | $14.39 | 5949 |
| 2021-11-29 | 55.22 | $14.70 | 26700 |
| 2021-11-26 | 49.23 | $14.51 | 17525 |
| 2021-11-24 | 64.27 | $14.86 | 7313 |
| 2021-11-23 | 63.04 | $14.82 | 6219 |
| 2021-11-22 | 63.04 | $14.82 | 4025 |
| 2021-11-19 | 64.54 | $14.85 | 4300 |
| 2021-11-18 | 66.55 | $14.89 | 3338 |
| 2021-11-17 | 65.00 | $14.83 | 6200 |
| 2021-11-16 | 64.48 | $14.81 | 16611 |
| 2021-11-15 | 64.23 | $14.80 | 13146 |
| 2021-11-12 | 66.01 | $14.84 | 19300 |
| 2021-11-11 | 62.55 | $14.70 | 5800 |
| 2021-11-10 | 63.43 | $14.72 | 16543 |
| 2021-11-09 | 67.47 | $14.81 | 21500 |
| 2021-11-08 | 69.82 | $14.86 | 5000 |
| 2021-11-05 | 69.62 | $14.85 | 6134 |
| 2021-11-04 | 69.03 | $14.82 | 15905 |
| 2021-11-03 | 67.85 | $14.76 | 13235 |
| 2021-11-02 | 65.56 | $14.65 | 3146 |
| 2021-11-01 | 64.91 | $14.62 | 4921 |
| 2021-10-29 | 63.84 | $14.57 | 2400 |
| 2021-10-28 | 63.19 | $14.54 | 39300 |
| 2021-10-27 | 59.79 | $14.39 | 2133 |
| 2021-10-26 | 62.35 | $14.46 | 7500 |
| 2021-10-25 | 62.71 | $14.47 | 11333 |
| 2021-10-22 | 60.98 | $14.39 | 9000 |
| 2021-10-21 | 62.01 | $14.42 | 3400 |
| 2021-10-20 | 59.87 | $14.32 | 31739 |
| 2021-10-19 | 58.77 | $14.27 | 11100 |
| 2021-10-18 | 57.22 | $14.20 | 20600 |
| 2021-10-15 | 55.39 | $14.12 | 11800 |
| 2021-10-14 | 51.97 | $13.98 | 25600 |
| 2021-10-13 | 46.71 | $13.79 | 12104 |
| 2021-10-12 | 44.90 | $13.73 | 17800 |
| 2021-10-11 | 45.63 | $13.76 | 3500 |
| 2021-10-08 | 48.13 | $13.86 | 16500 |
| 2021-10-07 | 49.95 | $13.93 | 2836 |
| 2021-10-06 | 46.38 | $13.80 | 31127 |
| 2021-10-05 | 44.04 | $13.72 | 30600 |
| 2021-10-04 | 38.98 | $13.56 | 26806 |
| 2021-10-01 | 43.15 | $13.74 | 41500 |
| 2021-09-30 | 38.65 | $13.61 | 27500 |
| 2021-09-29 | 43.42 | $13.80 | 14531 |
| 2021-09-28 | 43.07 | $13.79 | 10800 |
| 2021-09-27 | 52.33 | $14.09 | 9200 |
| 2021-09-24 | 52.01 | $14.08 | 25534 |
| 2021-09-23 | 52.01 | $14.08 | 14100 |
| 2021-09-22 | 44.83 | $13.87 | 20100 |
| 2021-09-21 | 39.52 | $13.74 | 13000 |
| 2021-09-20 | 40.08 | $13.76 | 16500 |
| 2021-09-17 | 48.67 | $14.02 | 11630 |
| 2021-09-16 | 53.71 | $14.14 | 17000 |
| 2021-09-15 | 54.61 | $14.16 | 11035 |
| 2021-09-14 | 50.27 | $14.05 | 26749 |
| 2021-09-13 | 53.35 | $14.12 | 20200 |
| 2021-09-10 | 51.33 | $14.07 | 9400 |
| 2021-09-09 | 56.45 | $14.18 | 1500 |
| 2021-09-08 | 59.52 | $14.24 | 3200 |
| 2021-09-07 | 61.10 | $14.27 | 6100 |
| 2021-09-03 | 63.23 | $14.31 | 15800 |
| 2021-09-02 | 64.30 | $14.33 | 7600 |
| 2021-09-01 | 62.81 | $14.28 | 1422 |
| 2021-08-31 | 64.34 | $14.31 | 2632 |
| 2021-08-30 | 64.06 | $14.30 | 12641 |
| 2021-08-27 | 62.97 | $14.26 | 9336 |
| 2021-08-26 | 59.78 | $14.15 | 7828 |
| 2021-08-25 | 63.56 | $14.23 | 6516 |
| 2021-08-24 | 61.84 | $14.17 | 24300 |
| 2021-08-23 | 60.36 | $14.12 | 23204 |
| 2021-08-20 | 57.20 | $14.02 | 16609 |
| 2021-08-19 | 52.53 | $13.89 | 64200 |
| 2021-08-18 | 54.26 | $13.93 | 362000 |
| 2021-08-17 | 59.37 | $14.04 | 25800 |
| 2021-08-16 | 64.06 | $14.13 | 5000 |
| 2021-08-13 | 63.76 | $14.12 | 52600 |
| 2021-08-12 | 63.76 | $14.12 | 3900 |
| 2021-08-11 | 62.63 | $14.08 | 69542 |
| 2021-08-10 | 61.77 | $14.05 | 13400 |
| 2021-08-09 | 60.93 | $14.02 | 28003 |
| 2021-08-06 | 61.79 | $14.04 | 1505 |
| 2021-08-05 | 60.18 | $13.98 | 24306 |
| 2021-08-04 | 58.51 | $13.92 | 8428 |
| 2021-08-03 | 61.36 | $13.99 | 3800 |
| 2021-08-02 | 57.73 | $13.86 | 13106 |
| 2021-07-30 | 58.54 | $13.88 | 7000 |
| 2021-07-29 | 62.23 | $13.97 | 12500 |
| 2021-07-28 | 60.66 | $13.91 | 11342 |
| 2021-07-27 | 60.13 | $13.89 | 5900 |
| 2021-07-26 | 63.78 | $13.98 | 2910 |
| 2021-07-23 | 63.31 | $13.96 | 7800 |
| 2021-07-22 | 60.12 | $13.83 | 6438 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.67
2026-07-20
Close Price
$19.68
Vol: 43
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -79.67 | $19.68 | 43 |
| 2026-07-17 | -82.00 | $19.64 | 24200 |
| 2026-07-16 | -93.04 | $19.80 | 34900 |
| 2026-07-15 | -71.30 | $20.05 | 33620 |
| 2026-07-14 | -60.87 | $20.17 | 18400 |
| 2026-07-13 | -79.13 | $19.96 | 35659 |
| 2026-07-10 | -44.27 | $20.29 | 33600 |
| 2026-07-09 | -38.51 | $20.30 | 42014 |
| 2026-07-08 | -58.60 | $19.95 | 34700 |
| 2026-07-07 | -56.05 | $19.99 | 26200 |
| 2026-07-06 | -31.21 | $20.38 | 37934 |
| 2026-07-02 | -55.41 | $20.00 | 30945 |
| 2026-07-01 | -33.12 | $20.35 | 38100 |
| 2026-06-30 | -7.64 | $20.75 | 19622 |
| 2026-06-29 | -23.72 | $20.49 | 4512 |
| 2026-06-26 | -48.72 | $20.10 | 22500 |
| 2026-06-25 | -32.05 | $20.36 | 39833 |
| 2026-06-24 | -45.51 | $20.15 | 40112 |
| 2026-06-23 | -47.44 | $20.12 | 4.1M |
| 2026-06-22 | -3.85 | $20.80 | 21200 |
| 2026-06-18 | -5.77 | $20.77 | 13400 |
| 2026-06-17 | -39.74 | $20.24 | 25331 |
| 2026-06-16 | -26.74 | $20.40 | 16316 |
| 2026-06-15 | -2.91 | $20.81 | 22400 |
| 2026-06-12 | -20.83 | $20.28 | 16319 |
| 2026-06-11 | -35.42 | $20.07 | 21600 |
| 2026-06-10 | -82.64 | $19.39 | 16900 |
| 2026-06-09 | -59.72 | $19.72 | 26230 |
| 2026-06-08 | -50.69 | $19.85 | 24239 |
| 2026-06-05 | -77.08 | $19.47 | 36906 |
| 2026-06-04 | -10.42 | $20.43 | 27612 |
| 2026-06-03 | -4.86 | $20.51 | 5200 |
| 2026-06-02 | -0.71 | $20.52 | 30400 |
| 2026-06-01 | -7.64 | $20.25 | 14315 |
| 2026-05-29 | -7.69 | $20.24 | 31600 |
| 2026-05-28 | -1.27 | $20.28 | 26006 |
| 2026-05-27 | -11.38 | $20.11 | 20944 |
| 2026-05-26 | -0.65 | $20.15 | 8300 |
| 2026-05-22 | -12.21 | $19.78 | 24000 |
| 2026-05-21 | -21.37 | $19.66 | 27100 |
| 2026-05-20 | -27.48 | $19.58 | 52104 |
| 2026-05-19 | -58.78 | $19.17 | 7000 |
| 2026-05-18 | -43.66 | $19.32 | 10949 |
| 2026-05-15 | -38.73 | $19.39 | 9425 |
| 2026-05-14 | -5.63 | $19.86 | 28043 |
| 2026-05-13 | -6.96 | $19.78 | 16215 |
| 2026-05-12 | -16.27 | $19.62 | 30600 |
| 2026-05-11 | -2.29 | $19.85 | 37600 |
| 2026-05-08 | 0.00 | $19.71 | 35300 |
| 2026-05-07 | -14.59 | $19.41 | 12100 |
| 2026-05-06 | 0.00 | $19.68 | 44728 |
| 2026-05-05 | -4.79 | $19.18 | 16905 |
| 2026-05-04 | -7.17 | $19.00 | 25205 |
| 2026-05-01 | -1.79 | $19.12 | 37245 |
| 2026-04-30 | -1.65 | $19.03 | 41403 |
| 2026-04-29 | -15.29 | $18.70 | 17042 |
| 2026-04-28 | -13.70 | $18.70 | 24302 |
| 2026-04-27 | -4.03 | $18.95 | 20100 |
| 2026-04-24 | -1.01 | $19.04 | 8100 |
| 2026-04-23 | -5.63 | $18.77 | 31100 |
| 2026-04-22 | -1.11 | $18.76 | 11000 |
| 2026-04-21 | -8.52 | $18.56 | 44203 |
| 2026-04-20 | -1.85 | $18.74 | 32948 |
| 2026-04-17 | -1.48 | $18.75 | 34400 |
| 2026-04-16 | -0.84 | $18.46 | 51742 |
| 2026-04-15 | -0.44 | $18.33 | 18222 |
| 2026-04-14 | -1.36 | $18.26 | 12228 |
| 2026-04-13 | -0.52 | $18.02 | 26639 |
| 2026-04-10 | -3.87 | $17.83 | 9100 |
| 2026-04-09 | -2.31 | $17.78 | 21843 |
| 2026-04-08 | -4.82 | $17.67 | 30300 |
| 2026-04-07 | -32.68 | $17.12 | 15600 |
| 2026-04-06 | -35.95 | $17.07 | 24542 |
| 2026-04-02 | -39.22 | $17.02 | 14900 |
| 2026-04-01 | -41.25 | $17.03 | 17643 |
| 2026-03-31 | -61.21 | $16.73 | 11434 |
| 2026-03-30 | -95.76 | $16.16 | 10134 |
| 2026-03-27 | -98.70 | $16.35 | 16106 |
| 2026-03-26 | -100.00 | $16.59 | 20400 |
| 2026-03-25 | -65.55 | $17.09 | 1800 |
| 2026-03-24 | -82.81 | $16.90 | 18548 |
| 2026-03-23 | -79.69 | $16.94 | 40332 |
| 2026-03-20 | -96.09 | $16.73 | 25313 |
| 2026-03-19 | -82.14 | $17.04 | 30258 |
| 2026-03-18 | -85.58 | $17.07 | 28900 |
| 2026-03-17 | -70.19 | $17.23 | 36444 |
| 2026-03-16 | -75.96 | $17.17 | 41547 |
| 2026-03-13 | -98.08 | $16.94 | 25049 |
| 2026-03-12 | -93.00 | $17.03 | 11100 |
| 2026-03-11 | -55.00 | $17.41 | 46836 |
| 2026-03-10 | -57.00 | $17.39 | 31333 |
| 2026-03-09 | -54.00 | $17.42 | 22745 |
| 2026-03-06 | -96.20 | $17.20 | 135339 |
| 2026-03-05 | -47.37 | $17.51 | 29924 |
| 2026-03-04 | -24.21 | $17.73 | 18000 |
| 2026-03-03 | -53.68 | $17.45 | 20700 |
| 2026-03-02 | -9.47 | $17.87 | 21400 |
| 2026-02-27 | -17.89 | $17.79 | 22800 |
| 2026-02-26 | -14.74 | $17.82 | 22645 |
| 2026-02-25 | -4.21 | $17.92 | 139601 |
| 2026-02-24 | -10.00 | $17.82 | 101300 |
| 2026-02-23 | -40.00 | $17.55 | 10600 |
| 2026-02-20 | -18.89 | $17.74 | 38331 |
| 2026-02-19 | -33.33 | $17.61 | 16940 |
| 2026-02-18 | -34.44 | $17.60 | 18627 |
| 2026-02-17 | -41.11 | $17.54 | 26300 |
| 2026-02-13 | -41.11 | $17.54 | 21700 |
| 2026-02-12 | -58.89 | $17.38 | 12444 |
| 2026-02-11 | -18.89 | $17.74 | 32400 |
| 2026-02-10 | -26.67 | $17.67 | 12400 |
| 2026-02-09 | -23.33 | $17.70 | 13400 |
| 2026-02-06 | -40.00 | $17.55 | 26411 |
| 2026-02-05 | -97.78 | $17.03 | 20832 |
| 2026-02-04 | -86.08 | $17.23 | 27800 |
| 2026-02-03 | -56.45 | $17.56 | 43812 |
| 2026-02-02 | -40.32 | $17.66 | 24100 |
| 2026-01-30 | -40.70 | $17.56 | 10200 |
| 2026-01-29 | -5.10 | $17.86 | 26300 |
| 2026-01-28 | -3.33 | $17.80 | 22600 |
| 2026-01-27 | -3.49 | $17.76 | 21004 |
| 2026-01-26 | -17.86 | $17.62 | 26800 |
| 2026-01-23 | -19.05 | $17.61 | 44800 |
| 2026-01-22 | -14.29 | $17.65 | 37920 |
| 2026-01-21 | -23.81 | $17.57 | 503000 |
| 2026-01-20 | -50.00 | $17.35 | 99400 |
| 2026-01-16 | -18.18 | $17.59 | 40900 |
| 2026-01-15 | -11.50 | $17.64 | 60828 |
| 2026-01-14 | -3.09 | $17.58 | 18846 |
| 2026-01-13 | 0.00 | $17.61 | 23700 |
| 2026-01-12 | 0.00 | $17.58 | 23311 |
| 2026-01-09 | -81.61 | $17.46 | 16800 |
| 2026-01-08 | -84.53 | $17.33 | 30300 |
| 2026-01-07 | -83.41 | $17.38 | 40039 |
| 2026-01-06 | -80.27 | $17.52 | 56300 |
| 2026-01-05 | -84.30 | $17.34 | 21800 |
| 2026-01-02 | -88.12 | $17.17 | 13000 |
| 2025-12-31 | -93.05 | $16.95 | 21300 |
| 2025-12-30 | -90.36 | $17.07 | 56227 |
| 2025-12-29 | -88.12 | $17.17 | 48500 |
| 2025-12-26 | -86.32 | $17.25 | 12508 |
| 2025-12-24 | -86.10 | $17.26 | 12200 |
| 2025-12-23 | -87.67 | $17.19 | 17000 |
| 2025-12-22 | -89.01 | $17.13 | 39346 |
| 2025-12-19 | -90.58 | $17.06 | 33724 |
| 2025-12-18 | -95.07 | $16.86 | 31900 |
| 2025-12-17 | -99.10 | $16.68 | 89400 |
| 2025-12-16 | -97.44 | $16.92 | 180300 |
| 2025-12-15 | -97.42 | $16.95 | 154047 |
| 2025-12-12 | -98.59 | $16.91 | 42510 |
| 2025-12-11 | 0.00 | $21.10 | 29407 |
| 2025-12-10 | -3.43 | $21.04 | 23013 |
| 2025-12-09 | -6.75 | $20.87 | 13300 |
| 2025-12-08 | -6.75 | $20.87 | 16630 |
| 2025-12-05 | -7.41 | $20.85 | 15400 |
| 2025-12-04 | -0.68 | $20.82 | 14036 |
| 2025-12-03 | -5.33 | $20.77 | 18145 |
| 2025-12-02 | -18.00 | $20.58 | 15300 |
| 2025-12-01 | -33.93 | $20.46 | 9941 |
| 2025-11-28 | -26.74 | $20.61 | 5600 |
| 2025-11-26 | -35.26 | $20.47 | 19612 |
| 2025-11-25 | -50.54 | $20.26 | 10336 |
| 2025-11-24 | -63.30 | $20.04 | 21909 |
| 2025-11-21 | -86.17 | $19.61 | 29638 |
| 2025-11-20 | -97.34 | $19.40 | 21600 |
| 2025-11-19 | -86.54 | $19.88 | 23500 |
| 2025-11-18 | -88.46 | $19.85 | 9600 |
| 2025-11-17 | -94.89 | $19.93 | 17500 |
| 2025-11-14 | -81.30 | $20.23 | 13200 |
| 2025-11-13 | -76.42 | $20.29 | 9519 |
| 2025-11-12 | -37.40 | $20.77 | 23100 |
| 2025-11-11 | -39.02 | $20.75 | 24500 |
| 2025-11-10 | -38.21 | $20.76 | 54743 |
| 2025-11-07 | -69.92 | $20.37 | 17433 |
| 2025-11-06 | -71.79 | $20.39 | 26300 |
| 2025-11-05 | -42.74 | $20.73 | 38000 |
| 2025-11-04 | -56.41 | $20.57 | 29800 |
| 2025-11-03 | -17.95 | $21.02 | 44100 |
| 2025-10-31 | -16.24 | $21.04 | 52116 |
| 2025-10-30 | -30.77 | $20.87 | 38200 |
| 2025-10-29 | -11.11 | $21.10 | 35700 |
| 2025-10-28 | -7.69 | $21.14 | 68600 |
| 2025-10-27 | 0.00 | $21.20 | 19400 |
| 2025-10-24 | -5.43 | $20.93 | 14900 |
| 2025-10-23 | -19.77 | $20.75 | 20200 |
| 2025-10-22 | -44.19 | $20.54 | 62500 |
| 2025-10-21 | -20.93 | $20.74 | 26600 |
| 2025-10-20 | -19.77 | $20.75 | 10100 |
| 2025-10-17 | -51.16 | $20.48 | 30600 |
| 2025-10-16 | -55.81 | $20.44 | 18044 |
| 2025-10-15 | -37.21 | $20.60 | 7003 |
| 2025-10-14 | -56.98 | $20.43 | 10800 |
| 2025-10-13 | -48.84 | $20.50 | 18303 |
| 2025-10-10 | -100.00 | $20.06 | 23300 |
| 2025-10-09 | -23.46 | $20.73 | 11907 |
| 2025-10-08 | -8.05 | $20.85 | 12925 |
| 2025-10-07 | -32.26 | $20.62 | 22400 |
| 2025-10-06 | -12.90 | $20.80 | 17400 |
| 2025-10-03 | -21.05 | $20.59 | 14800 |
| 2025-10-02 | -3.61 | $20.66 | 34739 |
| 2025-10-01 | -11.24 | $20.58 | 7705 |
| 2025-09-30 | -10.10 | $20.58 | 9719 |
| 2025-09-29 | -10.62 | $20.56 | 6200 |
| 2025-09-26 | -20.35 | $20.45 | 18138 |
| 2025-09-25 | -34.51 | $20.29 | 30231 |
| 2025-09-24 | -22.12 | $20.43 | 18200 |
| 2025-09-23 | -15.93 | $20.50 | 16300 |
| 2025-09-22 | -5.31 | $20.62 | 11200 |
| 2025-09-19 | 0.00 | $20.68 | 26100 |
| 2025-09-18 | -4.65 | $20.54 | 29834 |
| 2025-09-17 | -1.68 | $20.45 | 18200 |
| 2025-09-16 | -3.39 | $20.42 | 22339 |
| 2025-09-15 | -0.85 | $20.45 | 60530 |
| 2025-09-12 | -2.88 | $20.29 | 104440 |
| 2025-09-11 | -1.01 | $20.26 | 50200 |
| 2025-09-10 | -20.65 | $20.01 | 23900 |
| 2025-09-09 | 0.00 | $20.11 | 38400 |
| 2025-09-08 | -1.30 | $20.04 | 19300 |
| 2025-09-05 | 0.00 | $19.95 | 42900 |
| 2025-09-04 | 0.00 | $19.94 | 21826 |
| 2025-09-03 | -15.71 | $19.76 | 13717 |
| 2025-09-02 | -26.03 | $19.68 | 8539 |
| 2025-08-29 | -25.00 | $19.67 | 17300 |
| 2025-08-28 | -1.08 | $19.86 | 9320 |
| 2025-08-27 | 0.00 | $19.79 | 44222 |
| 2025-08-26 | -10.71 | $19.69 | 55219 |
| 2025-08-25 | -21.43 | $19.60 | 28307 |
| 2025-08-22 | -10.71 | $19.69 | 20512 |
| 2025-08-21 | -47.62 | $19.38 | 30600 |
| 2025-08-20 | -35.71 | $19.48 | 35300 |
| 2025-08-19 | -34.52 | $19.49 | 26119 |
| 2025-08-18 | -13.10 | $19.67 | 14400 |
| 2025-08-15 | -11.90 | $19.68 | 8100 |
| 2025-08-14 | -9.52 | $19.70 | 3703 |
| 2025-08-13 | 0.00 | $19.78 | 6800 |
| 2025-08-12 | -1.32 | $19.69 | 8617 |
| 2025-08-11 | -26.23 | $19.39 | 16800 |
| 2025-08-08 | -22.95 | $19.41 | 9900 |
| 2025-08-07 | -40.98 | $19.30 | 9800 |
| 2025-08-06 | -26.23 | $19.39 | 6923 |
| 2025-08-05 | -62.30 | $19.17 | 17406 |
| 2025-08-04 | -44.26 | $19.28 | 14000 |
| 2025-08-01 | -96.72 | $18.96 | 16600 |
| 2025-07-31 | -37.50 | $19.34 | 6309 |
| 2025-07-30 | -40.35 | $19.32 | 37213 |
| 2025-07-29 | -32.79 | $19.35 | 17843 |
| 2025-07-28 | -11.48 | $19.48 | 16516 |
| 2025-07-25 | -7.69 | $19.49 | 21000 |
| 2025-07-24 | -6.02 | $19.50 | 12816 |
| 2025-07-23 | 0.00 | $19.50 | 22100 |
| 2025-07-22 | -9.09 | $19.40 | 14300 |
| 2025-07-21 | -6.11 | $19.40 | 18717 |
| 2025-07-18 | -4.17 | $19.32 | 37720 |
| 2025-07-17 | -1.75 | $19.29 | 92714 |
| 2025-07-16 | -8.04 | $19.15 | 18123 |
| 2025-07-15 | -16.07 | $19.06 | 18900 |
| 2025-07-14 | -2.46 | $19.21 | 28100 |
| 2025-07-11 | -17.21 | $19.03 | 13900 |
| 2025-07-10 | -7.38 | $19.15 | 15000 |
| 2025-07-09 | -7.38 | $19.15 | 22042 |
| 2025-07-08 | -15.57 | $19.05 | 11800 |
| 2025-07-07 | -9.84 | $19.12 | 29600 |
| 2025-07-03 | 0.00 | $19.24 | 22512 |
| 2025-07-02 | -4.17 | $19.05 | 7100 |
| 2025-07-01 | -11.67 | $18.96 | 15534 |
| 2025-06-30 | -11.81 | $18.95 | 39037 |
| 2025-06-27 | -4.84 | $18.91 | 6900 |
| 2025-06-26 | -1.80 | $18.82 | 15486 |
| 2025-06-25 | -14.95 | $18.64 | 22301 |
| 2025-06-24 | 0.00 | $18.80 | 21638 |
| 2025-06-23 | 0.00 | $18.46 | 15213 |
| 2025-06-20 | -25.00 | $18.23 | 21526 |
| 2025-06-18 | -23.75 | $18.24 | 18900 |
| 2025-06-17 | -33.75 | $18.16 | 17100 |
| 2025-06-16 | -12.50 | $18.33 | 21713 |
| 2025-06-13 | -51.25 | $18.02 | 8333 |
| 2025-06-12 | -25.00 | $18.23 | 13120 |
| 2025-06-11 | -16.25 | $18.30 | 15022 |
| 2025-06-10 | -2.70 | $18.35 | 9800 |
| 2025-06-09 | -10.59 | $18.25 | 20335 |
| 2025-06-06 | 0.00 | $18.26 | 18233 |
| 2025-06-05 | -23.53 | $17.96 | 19010 |
| 2025-06-04 | -14.07 | $18.05 | 13216 |
| 2025-06-03 | -4.62 | $18.08 | 12000 |
| 2025-06-02 | -11.54 | $17.99 | 15129 |
| 2025-05-30 | -15.38 | $17.94 | 7000 |
| 2025-05-29 | -22.22 | $17.84 | 30913 |
| 2025-05-28 | -15.29 | $17.88 | 13600 |
| 2025-05-27 | -7.65 | $18.01 | 9000 |
| 2025-05-23 | -27.75 | $17.66 | 16005 |
| 2025-05-22 | -22.54 | $17.75 | 13500 |
| 2025-05-21 | -18.84 | $17.75 | 16734 |
| 2025-05-20 | -5.69 | $18.02 | 15728 |
| 2025-05-19 | -1.59 | $18.10 | 31832 |
| 2025-05-16 | 0.00 | $18.08 | 21828 |
| 2025-05-15 | -2.20 | $17.90 | 36200 |
| 2025-05-14 | -0.75 | $17.86 | 24500 |
| 2025-05-13 | -0.76 | $17.83 | 27930 |
| 2025-05-12 | -0.42 | $17.60 | 13400 |
| 2025-05-09 | -10.95 | $17.10 | 8500 |
| 2025-05-08 | -9.05 | $17.14 | 41700 |
| 2025-05-07 | -5.35 | $16.99 | 17815 |
| 2025-05-06 | -7.87 | $16.92 | 18700 |
| 2025-05-05 | -3.24 | $17.03 | 17300 |
| 2025-05-02 | -1.08 | $17.09 | 20211 |
| 2025-05-01 | -5.41 | $16.79 | 7709 |
| 2025-04-30 | -3.66 | $16.71 | 6419 |
| 2025-04-29 | -3.66 | $16.71 | 14400 |
| 2025-04-28 | -8.94 | $16.58 | 12100 |
| 2025-04-25 | -12.45 | $16.52 | 12101 |
| 2025-04-24 | -23.51 | $16.39 | 20700 |
| 2025-04-23 | -35.79 | $16.08 | 37700 |
| 2025-04-22 | -51.03 | $15.77 | 14811 |
| 2025-04-21 | -65.75 | $15.34 | 26300 |
| 2025-04-17 | -53.08 | $15.71 | 11400 |
| 2025-04-16 | -56.51 | $15.61 | 21000 |
| 2025-04-15 | -45.21 | $15.94 | 39500 |
| 2025-04-14 | -48.63 | $15.84 | 17018 |
| 2025-04-11 | -51.03 | $15.77 | 56314 |
| 2025-04-10 | -56.16 | $15.62 | 42746 |
| 2025-04-09 | -39.38 | $16.11 | 26300 |
| 2025-04-08 | -86.30 | $14.74 | 68400 |
| 2025-04-07 | -78.42 | $14.97 | 57500 |
| 2025-04-04 | -100.00 | $15.00 | 34000 |
| 2025-04-03 | -99.26 | $15.92 | 37700 |
| 2025-04-02 | -38.52 | $16.79 | 7436 |
| 2025-04-01 | -60.42 | $16.61 | 16732 |
| 2025-03-31 | -68.97 | $16.49 | 13739 |
| 2025-03-28 | -79.12 | $16.42 | 74900 |
| 2025-03-27 | -53.30 | $16.89 | 15600 |
| 2025-03-26 | -50.00 | $16.95 | 19300 |
| 2025-03-25 | -41.45 | $17.17 | 25412 |
| 2025-03-24 | -45.60 | $17.09 | 44500 |
| 2025-03-21 | -66.84 | $16.69 | 22025 |
| 2025-03-20 | -74.89 | $16.60 | 23003 |
| 2025-03-19 | -73.80 | $16.64 | 23100 |
| 2025-03-18 | -86.12 | $16.38 | 51129 |
| 2025-03-17 | -76.73 | $16.61 | 29516 |
| 2025-03-14 | -82.86 | $16.46 | 30323 |
| 2025-03-13 | -98.37 | $16.08 | 16100 |
| 2025-03-12 | -88.65 | $16.46 | 24500 |
| 2025-03-11 | -91.27 | $16.40 | 19800 |
| 2025-03-10 | -96.26 | $16.43 | 17434 |
| 2025-03-07 | -80.22 | $17.03 | 37900 |
| 2025-03-06 | -98.03 | $17.00 | 25200 |
| 2025-03-05 | -81.89 | $17.45 | 22647 |
| 2025-03-04 | -100.00 | $17.22 | 10536 |
| 2025-03-03 | -87.50 | $17.51 | 15900 |
| 2025-02-28 | -72.32 | $17.68 | 10200 |
| 2025-02-27 | -100.00 | $17.44 | 45829 |
| 2025-02-26 | -77.01 | $17.82 | 31500 |
| 2025-02-25 | -89.66 | $17.71 | 9700 |
| 2025-02-24 | -72.83 | $17.82 | 30300 |
| 2025-02-21 | -55.43 | $17.98 | 12400 |
| 2025-02-20 | -22.83 | $18.28 | 34029 |
| 2025-02-19 | -10.87 | $18.39 | 21200 |
| 2025-02-18 | -6.02 | $18.35 | 156939 |
| 2025-02-14 | -3.61 | $18.37 | 27900 |
| 2025-02-13 | -3.61 | $18.37 | 81007 |
| 2025-02-12 | -23.61 | $18.07 | 26644 |
| 2025-02-11 | -12.04 | $18.11 | 19423 |
| 2025-02-10 | -6.56 | $18.16 | 30400 |
| 2025-02-07 | -17.21 | $18.03 | 50218 |
| 2025-02-06 | -7.63 | $18.11 | 20100 |
| 2025-02-05 | -11.02 | $18.07 | 38100 |
| 2025-02-04 | -22.03 | $17.94 | 20600 |
| 2025-02-03 | -31.36 | $17.83 | 43642 |
| 2025-01-31 | -26.27 | $17.89 | 6900 |
| 2025-01-30 | -20.34 | $17.96 | 11012 |
| 2025-01-29 | -33.90 | $17.80 | 28405 |
| 2025-01-28 | -31.36 | $17.83 | 29342 |
| 2025-01-27 | -47.46 | $17.64 | 54440 |
| 2025-01-24 | -6.78 | $18.12 | 88900 |
| 2025-01-23 | -2.56 | $18.16 | 11937 |
| 2025-01-22 | -7.69 | $18.10 | 17600 |
| 2025-01-21 | -1.06 | $17.95 | 48442 |
| 2025-01-17 | -22.73 | $17.70 | 7129 |
| 2025-01-16 | -37.08 | $17.58 | 18500 |
| 2025-01-15 | -41.41 | $17.60 | 35900 |
| 2025-01-14 | -80.81 | $17.21 | 20500 |
| 2025-01-13 | -80.81 | $17.21 | 66200 |
| 2025-01-10 | -93.90 | $17.24 | 62941 |
| 2025-01-08 | -60.00 | $17.53 | 16625 |
| 2025-01-07 | -61.25 | $17.52 | 20432 |
| 2025-01-06 | -41.38 | $17.72 | 13500 |
| 2025-01-03 | -56.32 | $17.59 | 15043 |
| 2025-01-02 | -87.91 | $17.32 | 19930 |
| 2024-12-31 | -97.67 | $17.28 | 21700 |
| 2024-12-30 | -88.37 | $17.36 | 10800 |
| 2024-12-27 | -63.95 | $17.57 | 10800 |
| 2024-12-26 | -43.02 | $17.75 | 6100 |
| 2024-12-24 | -41.86 | $17.76 | 23200 |
| 2024-12-23 | -58.14 | $17.62 | 31800 |
| 2024-12-20 | -76.74 | $17.46 | 30548 |
| 2024-12-19 | -100.00 | $17.26 | 22300 |
| 2024-12-18 | -100.00 | $17.29 | 56438 |
| 2024-12-17 | -41.03 | $17.80 | 27108 |
| 2024-12-16 | -19.23 | $17.97 | 60211 |
| 2024-12-13 | -32.18 | $17.84 | 22300 |
| 2024-12-12 | -29.89 | $17.86 | 42922 |
| 2024-12-11 | -19.54 | $17.95 | 26226 |
| 2024-12-10 | -43.68 | $17.74 | 17446 |
| 2024-12-09 | -37.93 | $17.79 | 46936 |
| 2024-12-06 | -8.05 | $18.05 | 27708 |
| 2024-12-05 | -17.24 | $17.97 | 40031 |
| 2024-12-04 | -3.45 | $18.09 | 21900 |
| 2024-12-03 | 0.00 | $17.94 | 27600 |
| 2024-12-02 | 0.00 | $17.91 | 21014 |
| 2024-11-29 | -5.26 | $17.81 | 12332 |
| 2024-11-27 | -17.89 | $17.69 | 16818 |
| 2024-11-26 | -9.47 | $17.77 | 26035 |
| 2024-11-25 | -24.21 | $17.63 | 10200 |
| 2024-11-22 | -21.05 | $17.66 | 17300 |
| 2024-11-21 | -25.26 | $17.62 | 24746 |
| 2024-11-20 | -41.05 | $17.47 | 9600 |
| 2024-11-19 | -45.26 | $17.43 | 27009 |
| 2024-11-18 | -52.63 | $17.36 | 23747 |
| 2024-11-15 | -58.95 | $17.30 | 12224 |
| 2024-11-14 | -27.37 | $17.60 | 11800 |
| 2024-11-13 | -16.84 | $17.70 | 43110 |
| 2024-11-12 | -12.63 | $17.74 | 20700 |
| 2024-11-11 | -4.21 | $17.82 | 38800 |
| 2024-11-08 | -2.11 | $17.84 | 25031 |
| 2024-11-07 | -6.67 | $17.75 | 28943 |
| 2024-11-06 | 0.00 | $17.55 | 15800 |
| 2024-11-05 | -67.24 | $17.10 | 25132 |
| 2024-11-04 | -98.28 | $16.92 | 22800 |
| 2024-11-01 | -77.94 | $16.96 | 18100 |
| 2024-10-31 | -82.35 | $16.93 | 36100 |
| 2024-10-30 | -38.57 | $17.22 | 18140 |
| 2024-10-29 | -27.14 | $17.30 | 8407 |
| 2024-10-28 | -40.28 | $17.20 | 19716 |
| 2024-10-25 | -47.22 | $17.15 | 24700 |
| 2024-10-24 | -50.00 | $17.13 | 9800 |
| 2024-10-23 | -55.56 | $17.09 | 16715 |
| 2024-10-22 | -25.00 | $17.31 | 20900 |
| 2024-10-21 | -15.28 | $17.38 | 40400 |
| 2024-10-18 | -16.18 | $17.34 | 29817 |
| 2024-10-17 | -27.03 | $17.25 | 30822 |
| 2024-10-16 | -28.38 | $17.24 | 15407 |
| 2024-10-15 | -27.37 | $17.19 | 19943 |
| 2024-10-14 | -3.16 | $17.42 | 27600 |
| 2024-10-11 | -7.69 | $17.22 | 27600 |
| 2024-10-10 | -15.00 | $17.10 | 17500 |
| 2024-10-09 | 0.00 | $17.22 | 28203 |
| 2024-10-08 | -0.85 | $17.09 | 19301 |
| 2024-10-07 | -19.13 | $16.86 | 11833 |
| 2024-10-04 | -5.93 | $17.01 | 8700 |
| 2024-10-03 | -16.03 | $16.87 | 23100 |
| 2024-10-02 | -14.50 | $16.89 | 28800 |
| 2024-10-01 | -17.56 | $16.85 | 8819 |
| 2024-09-30 | -6.87 | $16.99 | 3036 |
| 2024-09-27 | -9.92 | $16.95 | 31826 |
| 2024-09-26 | -8.40 | $16.97 | 17347 |
| 2024-09-25 | -2.61 | $16.89 | 4132 |
| 2024-09-24 | -2.61 | $16.89 | 7900 |
| 2024-09-23 | -6.09 | $16.85 | 14938 |
| 2024-09-20 | -9.57 | $16.81 | 20312 |
| 2024-09-19 | -5.22 | $16.86 | 35000 |
| 2024-09-18 | -24.75 | $16.53 | 12300 |
| 2024-09-17 | -19.80 | $16.58 | 15825 |
| 2024-09-16 | -17.82 | $16.60 | 23300 |
| 2024-09-13 | -20.79 | $16.57 | 33634 |
| 2024-09-12 | -27.72 | $16.50 | 10100 |
| 2024-09-11 | -40.59 | $16.37 | 22137 |
| 2024-09-10 | -68.32 | $16.09 | 7100 |
| 2024-09-09 | -76.24 | $16.01 | 19548 |
| 2024-09-06 | -88.57 | $15.85 | 11806 |
| 2024-09-05 | -55.17 | $16.14 | 16000 |
| 2024-09-04 | -36.91 | $16.23 | 33222 |
| 2024-09-03 | -34.23 | $16.27 | 19600 |
| 2024-08-30 | -2.82 | $16.73 | 30335 |
| 2024-08-29 | -15.25 | $16.51 | 24402 |
| 2024-08-28 | -11.86 | $16.57 | 8100 |
| 2024-08-27 | -6.21 | $16.67 | 19726 |
| 2024-08-26 | -9.04 | $16.62 | 25517 |
| 2024-08-23 | -2.82 | $16.73 | 13000 |
| 2024-08-22 | -13.56 | $16.54 | 18200 |
| 2024-08-21 | -2.27 | $16.73 | 13140 |
| 2024-08-20 | -3.49 | $16.67 | 22819 |
| 2024-08-19 | 0.00 | $16.67 | 20900 |
| 2024-08-16 | -2.63 | $16.49 | 14000 |
| 2024-08-15 | -2.63 | $16.49 | 17910 |
| 2024-08-14 | -20.39 | $16.22 | 21319 |
| 2024-08-13 | -29.38 | $16.14 | 26424 |
| 2024-08-12 | -56.52 | $15.81 | 18000 |
| 2024-08-09 | -56.15 | $15.83 | 17200 |
| 2024-08-08 | -61.50 | $15.73 | 4200 |
| 2024-08-07 | -85.03 | $15.29 | 4935 |
| 2024-08-06 | -77.89 | $15.43 | 29200 |
| 2024-08-05 | -86.84 | $15.26 | 26834 |
| 2024-08-02 | -89.78 | $15.68 | 24500 |
| 2024-08-01 | -86.54 | $16.01 | 14600 |
| 2024-07-31 | -60.58 | $16.28 | 35800 |
| 2024-07-30 | -94.23 | $15.93 | 7142 |
| 2024-07-29 | -81.73 | $16.06 | 21100 |
| 2024-07-26 | -84.62 | $16.03 | 9244 |
| 2024-07-25 | -100.00 | $15.87 | 17408 |
| 2024-07-24 | -98.94 | $15.98 | 21700 |
| 2024-07-23 | -71.64 | $16.43 | 94421 |
| 2024-07-22 | -59.70 | $16.51 | 16024 |
| 2024-07-19 | -100.00 | $16.24 | 52100 |
| 2024-07-18 | -83.33 | $16.36 | 6000 |
| 2024-07-17 | -69.70 | $16.45 | 12300 |
| 2024-07-16 | -10.61 | $16.84 | 23700 |
| 2024-07-15 | -22.86 | $16.75 | 20310 |
| 2024-07-12 | -21.13 | $16.76 | 13000 |
| 2024-07-11 | -29.58 | $16.70 | 19200 |
| 2024-07-10 | 0.00 | $16.91 | 31100 |
| 2024-07-09 | -4.60 | $16.75 | 5027 |
| 2024-07-08 | -1.25 | $16.71 | 9600 |
| 2024-07-05 | 0.00 | $16.68 | 39543 |
| 2024-07-03 | 0.00 | $16.58 | 15317 |
| 2024-07-02 | -7.23 | $16.46 | 49100 |
| 2024-07-01 | -15.38 | $16.38 | 199500 |
| 2024-06-28 | -15.53 | $16.36 | 40100 |
| 2024-06-27 | -9.71 | $16.42 | 45942 |
| 2024-06-26 | -11.65 | $16.40 | 34400 |
| 2024-06-25 | -14.56 | $16.37 | 20200 |
| 2024-06-24 | -26.21 | $16.25 | 21500 |
| 2024-06-21 | -14.56 | $16.37 | 32300 |
| 2024-06-20 | -7.77 | $16.44 | 39000 |
| 2024-06-18 | -1.96 | $16.49 | 17303 |
| 2024-06-17 | -1.01 | $16.47 | 12444 |
| 2024-06-14 | 0.00 | $16.28 | 32143 |
| 2024-06-13 | -1.27 | $16.27 | 5512 |
| 2024-06-12 | -3.80 | $16.25 | 14434 |
| 2024-06-11 | 0.00 | $16.09 | 22400 |
| 2024-06-10 | -2.78 | $16.05 | 22239 |
| 2024-06-07 | -8.33 | $16.01 | 6100 |
| 2024-06-06 | -4.11 | $16.02 | 27600 |
| 2024-06-05 | 0.00 | $16.00 | 28500 |
| 2024-06-04 | -9.72 | $15.80 | 31000 |
| 2024-06-03 | -10.96 | $15.79 | 44319 |
| 2024-05-31 | -17.44 | $15.72 | 20034 |
| 2024-05-30 | -24.07 | $15.61 | 22602 |
| 2024-05-29 | -10.43 | $15.75 | 19406 |
| 2024-05-28 | -1.74 | $15.85 | 9732 |
| 2024-05-24 | -3.48 | $15.83 | 16500 |
| 2024-05-23 | -18.26 | $15.66 | 46300 |
| 2024-05-22 | -9.76 | $15.75 | 27900 |
| 2024-05-21 | 0.00 | $15.82 | 58700 |
| 2024-05-20 | -3.42 | $15.77 | 27400 |
| 2024-05-17 | -2.52 | $15.75 | 45000 |
| 2024-05-16 | -4.88 | $15.72 | 52318 |
| 2024-05-15 | 0.00 | $15.76 | 1.4M |
| 2024-05-14 | 0.00 | $15.54 | 42402 |
| 2024-05-13 | -9.47 | $15.41 | 9224 |
| 2024-05-10 | -4.21 | $15.46 | 41400 |
| 2024-05-09 | -2.41 | $15.36 | 19400 |
| 2024-05-08 | -22.99 | $15.22 | 33000 |
| 2024-05-07 | -16.09 | $15.28 | 99712 |
| 2024-05-06 | -23.66 | $15.26 | 217700 |
| 2024-05-03 | -45.16 | $15.06 | 30415 |
| 2024-05-02 | -66.67 | $14.86 | 17802 |
| 2024-05-01 | -83.50 | $14.72 | 23607 |
| 2024-04-30 | -73.79 | $14.82 | 23421 |
| 2024-04-29 | -55.34 | $15.01 | 18217 |
| 2024-04-26 | -53.40 | $15.03 | 46509 |
| 2024-04-25 | -74.29 | $14.82 | 12631 |
| 2024-04-24 | -64.76 | $14.92 | 9026 |
| 2024-04-23 | -66.67 | $14.90 | 17019 |
| 2024-04-22 | -86.67 | $14.69 | 6223 |
| 2024-04-19 | -96.23 | $14.59 | 36819 |
| 2024-04-18 | -97.85 | $14.76 | 54200 |
| 2024-04-17 | -93.41 | $14.82 | 10631 |
| 2024-04-16 | -96.00 | $14.95 | 31700 |
| 2024-04-15 | -97.30 | $14.95 | 51342 |
| 2024-04-12 | -94.83 | $15.12 | 32400 |
| 2024-04-11 | -52.94 | $15.40 | 50100 |
| 2024-04-10 | -76.47 | $15.28 | 11330 |
| 2024-04-09 | -54.90 | $15.39 | 24600 |
| 2024-04-08 | -50.00 | $15.41 | 15302 |
| 2024-04-05 | -48.08 | $15.42 | 15300 |
| 2024-04-04 | -80.77 | $15.25 | 20700 |
| 2024-04-03 | -40.38 | $15.46 | 18331 |
| 2024-04-02 | -38.60 | $15.45 | 26516 |
| 2024-04-01 | -17.54 | $15.57 | 13500 |
| 2024-03-28 | -17.54 | $15.57 | 31400 |
| 2024-03-27 | -17.19 | $15.56 | 16704 |
| 2024-03-26 | -27.94 | $15.48 | 19906 |
| 2024-03-25 | -22.06 | $15.52 | 17931 |
| 2024-03-22 | -14.71 | $15.57 | 61800 |
| 2024-03-21 | -11.76 | $15.59 | 12900 |
| 2024-03-20 | -16.44 | $15.47 | 38443 |
| 2024-03-19 | -25.00 | $15.33 | 59106 |
| 2024-03-18 | -31.73 | $15.26 | 31200 |
| 2024-03-15 | -41.35 | $15.16 | 32600 |
| 2024-03-14 | -30.77 | $15.27 | 19702 |
| 2024-03-13 | -25.00 | $15.33 | 5922 |
| 2024-03-12 | -12.84 | $15.45 | 16206 |
| 2024-03-11 | -33.95 | $15.22 | 11722 |
| 2024-03-08 | -24.77 | $15.32 | 33018 |
| 2024-03-07 | -6.93 | $15.44 | 22046 |
| 2024-03-06 | -12.36 | $15.28 | 12144 |
| 2024-03-05 | -23.66 | $15.17 | 29107 |
| 2024-03-04 | -4.30 | $15.35 | 25801 |
| 2024-03-01 | 0.00 | $15.31 | 22038 |
| 2024-02-29 | 0.00 | $15.11 | 13600 |
| 2024-02-28 | -11.83 | $15.00 | 175949 |
| 2024-02-27 | -5.38 | $15.06 | 13817 |
| 2024-02-26 | -5.38 | $15.06 | 50800 |
| 2024-02-23 | -3.23 | $15.08 | 17900 |
| 2024-02-22 | 0.00 | $15.09 | 186100 |
| 2024-02-21 | -36.62 | $14.63 | 368700 |
| 2024-02-20 | -31.94 | $14.66 | 21245 |
| 2024-02-16 | -12.50 | $14.80 | 38700 |
| 2024-02-15 | -2.27 | $14.87 | 41418 |
| 2024-02-14 | -12.04 | $14.75 | 19000 |
| 2024-02-13 | -24.17 | $14.59 | 26300 |
| 2024-02-12 | -8.33 | $14.78 | 29026 |
| 2024-02-09 | -1.75 | $14.80 | 12600 |
| 2024-02-08 | -3.85 | $14.68 | 25600 |
| 2024-02-07 | 0.00 | $14.69 | 35437 |
| 2024-02-06 | -8.70 | $14.51 | 27934 |
| 2024-02-05 | -3.96 | $14.55 | 31700 |
| 2024-02-02 | -3.33 | $14.55 | 16220 |
| 2024-02-01 | -10.78 | $14.30 | 11100 |
| 2024-01-31 | -22.55 | $14.18 | 29300 |
| 2024-01-30 | -1.96 | $14.39 | 52000 |
| 2024-01-29 | -0.98 | $14.40 | 206200 |
| 2024-01-26 | -12.00 | $14.27 | 10747 |
| 2024-01-25 | -3.00 | $14.36 | 23500 |
| 2024-01-24 | -13.00 | $14.26 | 13228 |
| 2024-01-23 | -2.35 | $14.22 | 40400 |
| 2024-01-22 | -3.57 | $14.20 | 18126 |
| 2024-01-19 | -6.49 | $14.11 | 29013 |
| 2024-01-18 | -1.75 | $13.95 | 29808 |
| 2024-01-17 | -25.93 | $13.79 | 19800 |
| 2024-01-16 | -20.37 | $13.82 | 32600 |
| 2024-01-12 | -16.67 | $13.84 | 18000 |
| 2024-01-11 | -14.04 | $13.84 | 14343 |
| 2024-01-10 | -16.67 | $13.81 | 19600 |
| 2024-01-09 | -28.99 | $13.72 | 22218 |
| 2024-01-08 | -25.32 | $13.72 | 20936 |
| 2024-01-05 | -50.59 | $13.49 | 58804 |
| 2024-01-04 | -52.63 | $13.42 | 32300 |
| 2024-01-03 | -48.42 | $13.46 | 163735 |
| 2024-01-02 | -31.58 | $13.62 | 18926 |
| 2023-12-29 | -11.58 | $13.81 | 16800 |
| 2023-12-28 | -6.12 | $13.86 | 30615 |
| 2023-12-27 | 0.00 | $13.90 | 8924 |
| 2023-12-26 | -2.15 | $13.85 | 11500 |
| 2023-12-22 | -10.87 | $13.76 | 21100 |
| 2023-12-21 | -11.96 | $13.75 | 29400 |
| 2023-12-20 | -31.52 | $13.57 | 69600 |
| 2023-12-19 | 0.00 | $13.80 | 25025 |
| 2023-12-18 | -3.75 | $13.71 | 48000 |
| 2023-12-15 | -7.69 | $13.63 | 30422 |
| 2023-12-14 | -5.06 | $13.63 | 15700 |
| 2023-12-13 | -4.41 | $13.53 | 24802 |
| 2023-12-12 | -1.72 | $13.34 | 69100 |
| 2023-12-11 | -2.67 | $13.26 | 38712 |
| 2023-12-08 | -3.90 | $13.19 | 22801 |
| 2023-12-07 | -5.06 | $13.10 | 17500 |
| 2023-12-06 | -20.51 | $12.97 | 17900 |
| 2023-12-05 | -16.67 | $13.00 | 70200 |
| 2023-12-04 | -13.41 | $13.02 | 12500 |
| 2023-12-01 | -3.66 | $13.10 | 14602 |
| 2023-11-30 | -5.05 | $13.06 | 22300 |
| 2023-11-29 | -7.75 | $13.01 | 27402 |
| 2023-11-28 | -4.86 | $13.04 | 28527 |
| 2023-11-27 | -2.76 | $13.07 | 16600 |
| 2023-11-24 | -1.95 | $13.08 | 10401 |
| 2023-11-22 | -1.30 | $13.09 | 105408 |
| 2023-11-21 | -7.19 | $12.99 | 63500 |
| 2023-11-20 | -2.61 | $13.06 | 307227 |
| 2023-11-17 | -7.24 | $12.98 | 15633 |
| 2023-11-16 | -9.21 | $12.95 | 29500 |
| 2023-11-15 | -9.21 | $12.95 | 48100 |
| 2023-11-14 | -1.48 | $12.90 | 347717 |
| 2023-11-13 | -6.48 | $12.58 | 602200 |
| 2023-11-10 | -2.83 | $12.60 | 430500 |
| 2023-11-09 | -15.79 | $12.37 | 21300 |
| 2023-11-08 | -14.85 | $12.43 | 54634 |
| 2023-11-07 | -14.85 | $12.43 | 8206 |
| 2023-11-06 | -24.75 | $12.33 | 14016 |
| 2023-11-03 | -23.76 | $12.34 | 22320 |
| 2023-11-02 | -37.62 | $12.20 | 24834 |
| 2023-11-01 | -65.35 | $11.92 | 24400 |
| 2023-10-31 | -79.21 | $11.78 | 21500 |
| 2023-10-30 | -85.15 | $11.72 | 25300 |
| 2023-10-27 | -96.04 | $11.61 | 19434 |
| 2023-10-26 | -97.00 | $11.61 | 27216 |
| 2023-10-25 | -97.33 | $11.85 | 20940 |
| 2023-10-24 | -62.86 | $12.14 | 10200 |
| 2023-10-23 | -77.14 | $12.04 | 59103 |
| 2023-10-20 | -100.00 | $11.98 | 26100 |
| 2023-10-19 | -72.73 | $12.18 | 14300 |
| 2023-10-18 | -56.36 | $12.27 | 17945 |
| 2023-10-17 | -32.26 | $12.45 | 26801 |
| 2023-10-16 | -32.26 | $12.45 | 45734 |
| 2023-10-13 | -57.58 | $12.31 | 7900 |
| 2023-10-12 | -31.82 | $12.48 | 38831 |
| 2023-10-11 | -37.35 | $12.55 | 12000 |
| 2023-10-10 | -45.78 | $12.48 | 57142 |
| 2023-10-09 | -57.83 | $12.38 | 19226 |
| 2023-10-06 | -66.27 | $12.31 | 29100 |
| 2023-10-05 | -87.95 | $12.13 | 18614 |
| 2023-10-04 | -84.34 | $12.16 | 28510 |
| 2023-10-03 | -100.00 | $12.03 | 65921 |
| 2023-10-02 | -77.53 | $12.24 | 24300 |
| 2023-09-29 | -81.63 | $12.22 | 24947 |
| 2023-09-28 | -76.53 | $12.27 | 33600 |
| 2023-09-27 | -89.80 | $12.14 | 23000 |
| 2023-09-26 | -91.84 | $12.12 | 28900 |
| 2023-09-25 | -90.12 | $12.29 | 21800 |
| 2023-09-22 | -100.00 | $12.24 | 14200 |
| 2023-09-21 | -100.00 | $12.24 | 10300 |
| 2023-09-20 | -100.00 | $12.46 | 21900 |
| 2023-09-19 | -80.36 | $12.57 | 15000 |
| 2023-09-18 | -75.00 | $12.60 | 46200 |
| 2023-09-15 | -66.67 | $12.62 | 24742 |
| 2023-09-14 | -33.33 | $12.82 | 35000 |
| 2023-09-13 | -48.33 | $12.73 | 25117 |
| 2023-09-12 | -46.67 | $12.74 | 45000 |
| 2023-09-11 | -30.00 | $12.84 | 45311 |
| 2023-09-08 | -50.00 | $12.72 | 24506 |
| 2023-09-07 | -53.33 | $12.70 | 18000 |
| 2023-09-06 | -40.00 | $12.78 | 22700 |
| 2023-09-05 | -21.67 | $12.89 | 26100 |
| 2023-09-01 | -15.00 | $12.93 | 4800 |
| 2023-08-31 | -8.47 | $12.96 | 27502 |
| 2023-08-30 | -15.25 | $12.92 | 43600 |
| 2023-08-29 | -22.95 | $12.89 | 104700 |
| 2023-08-28 | -67.14 | $12.65 | 31900 |
| 2023-08-25 | -80.56 | $12.56 | 46035 |
| 2023-08-24 | -91.03 | $12.49 | 423524 |
| 2023-08-23 | -66.67 | $12.68 | 8500 |
| 2023-08-22 | -82.05 | $12.56 | 25700 |
| 2023-08-21 | -78.21 | $12.59 | 2700 |
| 2023-08-18 | -97.44 | $12.44 | 26300 |
| 2023-08-17 | -100.00 | $12.49 | 17100 |
| 2023-08-16 | -100.00 | $12.61 | 39300 |
| 2023-08-15 | -89.80 | $12.76 | 35422 |
| 2023-08-14 | -67.35 | $12.87 | 12133 |
| 2023-08-11 | -93.88 | $12.74 | 16700 |
| 2023-08-10 | -88.37 | $12.82 | 36522 |
| 2023-08-09 | -95.35 | $12.79 | 25800 |
| 2023-08-08 | -72.50 | $12.91 | 26300 |
| 2023-08-07 | -43.14 | $12.98 | 42003 |
| 2023-08-04 | -63.64 | $12.85 | 33400 |
| 2023-08-03 | -49.09 | $12.93 | 25800 |
| 2023-08-02 | -43.64 | $12.96 | 23200 |
| 2023-08-01 | -16.36 | $13.11 | 24542 |
| 2023-07-31 | -12.73 | $13.13 | 30307 |
| 2023-07-28 | -9.09 | $13.15 | 13800 |
| 2023-07-27 | -32.14 | $13.02 | 9445 |
| 2023-07-26 | -22.03 | $13.07 | 40601 |
| 2023-07-25 | -14.93 | $13.10 | 38500 |
| 2023-07-24 | -21.43 | $13.05 | 51321 |
| 2023-07-21 | -22.86 | $13.04 | 16400 |
| 2023-07-20 | -22.86 | $13.04 | 73300 |
| 2023-07-19 | 0.00 | $13.20 | 25845 |
| 2023-07-18 | -1.49 | $13.14 | 25300 |
| 2023-07-17 | -11.48 | $13.02 | 96200 |
| 2023-07-14 | -16.07 | $12.95 | 16100 |
| 2023-07-13 | 0.00 | $12.99 | 15440 |
| 2023-07-12 | -17.02 | $12.87 | 49100 |
| 2023-07-11 | -33.33 | $12.78 | 11100 |
| 2023-07-10 | -41.07 | $12.72 | 28028 |
| 2023-07-07 | -40.85 | $12.66 | 21500 |
| 2023-07-06 | -28.38 | $12.74 | 69100 |
| 2023-07-05 | -14.86 | $12.84 | 40500 |
| 2023-07-03 | -17.57 | $12.82 | 35600 |
| 2023-06-30 | -10.94 | $12.78 | 48000 |
| 2023-06-29 | -20.55 | $12.69 | 30000 |
| 2023-06-28 | -25.64 | $12.64 | 20414 |
| 2023-06-27 | -25.64 | $12.64 | 20815 |
| 2023-06-26 | -43.59 | $12.50 | 9037 |
| 2023-06-23 | -26.60 | $12.59 | 14900 |
| 2023-06-22 | -15.96 | $12.69 | 48000 |
| 2023-06-21 | -28.72 | $12.57 | 38418 |
| 2023-06-20 | -13.83 | $12.71 | 24815 |
| 2023-06-16 | -11.70 | $12.73 | 185900 |
| 2023-06-15 | -4.26 | $12.80 | 53835 |
| 2023-06-14 | 0.00 | $12.71 | 17500 |
| 2023-06-13 | -5.13 | $12.64 | 25400 |
| 2023-06-12 | 0.00 | $12.55 | 23700 |
| 2023-06-09 | -16.67 | $12.40 | 17000 |
| 2023-06-08 | -28.33 | $12.33 | 24400 |
| 2023-06-07 | -45.00 | $12.23 | 14500 |
| 2023-06-06 | -26.67 | $12.34 | 20100 |
| 2023-06-05 | -21.67 | $12.37 | 46042 |
| 2023-06-02 | -1.96 | $12.40 | 33500 |
| 2023-06-01 | -10.26 | $12.24 | 16926 |
| 2023-05-31 | -25.81 | $12.12 | 44633 |
| 2023-05-30 | -12.90 | $12.16 | 21500 |
| 2023-05-26 | -32.35 | $12.12 | 18421 |
| 2023-05-25 | -76.47 | $11.97 | 13100 |
| 2023-05-24 | -88.24 | $11.93 | 16800 |
| 2023-05-23 | -64.71 | $12.01 | 20729 |
| 2023-05-22 | -35.29 | $12.11 | 6200 |
| 2023-05-19 | -26.47 | $12.14 | 16000 |
| 2023-05-18 | -26.47 | $12.14 | 11514 |
| 2023-05-17 | -58.82 | $12.03 | 12800 |
| 2023-05-16 | -79.41 | $11.96 | 47244 |
| 2023-05-15 | -55.88 | $12.04 | 29805 |
| 2023-05-12 | -55.88 | $12.04 | 13800 |
| 2023-05-11 | -61.76 | $12.02 | 13245 |
| 2023-05-10 | -55.88 | $12.04 | 32702 |
| 2023-05-09 | -58.82 | $12.03 | 20330 |
| 2023-05-08 | -50.00 | $12.06 | 27000 |
| 2023-05-05 | -41.18 | $12.09 | 55500 |
| 2023-05-04 | -94.12 | $11.91 | 12502 |
| 2023-05-03 | -78.79 | $11.97 | 17600 |
| 2023-05-02 | -54.55 | $12.05 | 18500 |
| 2023-05-01 | -18.18 | $12.17 | 19800 |
| 2023-04-28 | 0.00 | $12.19 | 35500 |
| 2023-04-27 | -18.92 | $12.11 | 19000 |
| 2023-04-26 | -56.52 | $11.92 | 43400 |
| 2023-04-25 | -32.20 | $11.99 | 29900 |
| 2023-04-24 | -1.69 | $12.17 | 60000 |
| 2023-04-21 | -3.95 | $12.15 | 51600 |
| 2023-04-20 | -11.84 | $12.09 | 30700 |
| 2023-04-19 | -3.95 | $12.15 | 27900 |
| 2023-04-18 | -2.63 | $12.16 | 24946 |
| 2023-04-17 | -6.58 | $12.13 | 22200 |
| 2023-04-14 | -6.33 | $12.13 | 14016 |
| 2023-04-13 | -2.47 | $12.16 | 17205 |
| 2023-04-12 | -12.50 | $12.03 | 9215 |
| 2023-04-11 | -4.55 | $12.10 | 89248 |
| 2023-04-10 | -5.95 | $12.05 | 34630 |
| 2023-04-06 | -7.06 | $12.04 | 16100 |
| 2023-04-05 | -4.71 | $12.06 | 18701 |
| 2023-04-04 | -8.24 | $12.03 | 40419 |
| 2023-04-03 | 0.00 | $12.10 | 12100 |
| 2023-03-31 | 0.00 | $12.02 | 30600 |
| 2023-03-30 | 0.00 | $11.87 | 21000 |
| 2023-03-29 | -7.27 | $11.76 | 12000 |
| 2023-03-28 | -30.91 | $11.63 | 14000 |
| 2023-03-27 | -29.09 | $11.64 | 6300 |
| 2023-03-24 | -32.73 | $11.62 | 37000 |
| 2023-03-23 | -54.55 | $11.50 | 5100 |
| 2023-03-22 | -52.73 | $11.51 | 25200 |
| 2023-03-21 | -27.27 | $11.65 | 16405 |
| 2023-03-20 | -49.09 | $11.53 | 18828 |
| 2023-03-17 | -65.00 | $11.46 | 14612 |
| 2023-03-16 | -51.47 | $11.58 | 30034 |
| 2023-03-15 | -78.08 | $11.41 | 11600 |
| 2023-03-14 | -64.86 | $11.51 | 39500 |
| 2023-03-13 | -86.49 | $11.35 | 10600 |
| 2023-03-10 | -93.24 | $11.30 | 27546 |
| 2023-03-09 | -93.44 | $11.42 | 14518 |
| 2023-03-08 | -68.85 | $11.57 | 33100 |
| 2023-03-07 | -64.52 | $11.60 | 18542 |
| 2023-03-06 | -40.32 | $11.75 | 68515 |
| 2023-03-03 | -43.55 | $11.73 | 85600 |
| 2023-03-02 | -71.43 | $11.56 | 77000 |
| 2023-03-01 | -93.10 | $11.47 | 17021 |
| 2023-02-28 | -90.74 | $11.52 | 24836 |
| 2023-02-27 | -81.48 | $11.57 | 17642 |
| 2023-02-24 | -83.33 | $11.56 | 43731 |
| 2023-02-23 | -72.73 | $11.69 | 20700 |
| 2023-02-22 | -84.09 | $11.64 | 19100 |
| 2023-02-21 | -90.00 | $11.65 | 31000 |
| 2023-02-17 | -40.00 | $11.85 | 56941 |
| 2023-02-16 | -33.96 | $11.83 | 7100 |
| 2023-02-15 | -5.56 | $11.98 | 6946 |
| 2023-02-14 | -5.56 | $11.98 | 10232 |
| 2023-02-13 | -11.11 | $11.95 | 16617 |
| 2023-02-10 | -29.63 | $11.85 | 2000 |
| 2023-02-09 | -44.44 | $11.77 | 31540 |
| 2023-02-08 | -33.33 | $11.83 | 41300 |
| 2023-02-07 | -5.56 | $11.98 | 52818 |
| 2023-02-06 | -35.19 | $11.82 | 57800 |
| 2023-02-03 | -19.05 | $11.89 | 53300 |
| 2023-02-02 | -5.63 | $11.97 | 26743 |
| 2023-02-01 | -1.56 | $11.93 | 28742 |
| 2023-01-31 | -8.47 | $11.84 | 14400 |
| 2023-01-30 | -37.29 | $11.67 | 16632 |
| 2023-01-27 | -10.34 | $11.82 | 19500 |
| 2023-01-26 | -5.56 | $11.81 | 5500 |
| 2023-01-25 | -17.65 | $11.72 | 15744 |
| 2023-01-24 | -17.65 | $11.72 | 6700 |
| 2023-01-23 | -14.55 | $11.73 | 15700 |
| 2023-01-20 | -32.73 | $11.63 | 46403 |
| 2023-01-19 | -61.82 | $11.47 | 17800 |
| 2023-01-18 | -54.55 | $11.51 | 20415 |
| 2023-01-17 | -12.73 | $11.74 | 19314 |
| 2023-01-13 | 0.00 | $11.77 | 10700 |
| 2023-01-12 | -45.00 | $11.70 | 21315 |
| 2023-01-11 | -52.27 | $11.68 | 22336 |
| 2023-01-10 | -70.45 | $11.52 | 33030 |
| 2023-01-09 | -71.59 | $11.51 | 15300 |
| 2023-01-06 | -68.18 | $11.54 | 11200 |
| 2023-01-05 | -92.05 | $11.33 | 19300 |
| 2023-01-04 | -79.55 | $11.44 | 6444 |
| 2023-01-03 | -88.64 | $11.36 | 24725 |
| 2022-12-30 | -78.41 | $11.45 | 37409 |
| 2022-12-29 | -72.73 | $11.50 | 3600 |
| 2022-12-28 | -90.91 | $11.34 | 64500 |
| 2022-12-27 | -75.00 | $11.48 | 17635 |
| 2022-12-23 | -70.45 | $11.52 | 6839 |
| 2022-12-22 | -84.09 | $11.40 | 2.4M |
| 2022-12-21 | -68.29 | $11.58 | 14304 |
| 2022-12-20 | -91.46 | $11.39 | 59619 |
| 2022-12-19 | -90.12 | $11.41 | 23605 |
| 2022-12-16 | -88.00 | $11.48 | 8929 |
| 2022-12-15 | -95.00 | $11.57 | 8000 |
| 2022-12-14 | -35.19 | $11.95 | 65540 |
| 2022-12-13 | -29.63 | $11.98 | 21500 |
| 2022-12-12 | -42.31 | $11.90 | 27622 |
| 2022-12-09 | -78.85 | $11.71 | 9600 |
| 2022-12-08 | -46.43 | $11.86 | 24314 |
| 2022-12-07 | -40.66 | $11.75 | 23947 |
| 2022-12-06 | -38.46 | $11.77 | 21138 |
| 2022-12-05 | -25.27 | $11.89 | 18240 |
| 2022-12-02 | -4.21 | $12.08 | 32100 |
| 2022-12-01 | 0.00 | $12.12 | 11600 |
| 2022-11-30 | 0.00 | $12.12 | 28700 |
| 2022-11-29 | -19.15 | $11.80 | 24900 |
| 2022-11-28 | -15.96 | $11.83 | 17600 |
| 2022-11-25 | -4.26 | $11.94 | 1000 |
| 2022-11-23 | -3.26 | $11.93 | 13200 |
| 2022-11-22 | -1.16 | $11.89 | 19600 |
| 2022-11-21 | -13.25 | $11.76 | 17235 |
| 2022-11-18 | -9.64 | $11.79 | 20218 |
| 2022-11-17 | -15.15 | $11.72 | 38100 |
| 2022-11-16 | -14.56 | $11.72 | 28437 |
| 2022-11-15 | -7.41 | $11.79 | 11900 |
| 2022-11-14 | -12.96 | $11.73 | 11116 |
| 2022-11-11 | -0.97 | $11.81 | 24000 |
| 2022-11-10 | 0.00 | $11.71 | 38138 |
| 2022-11-09 | -40.35 | $11.22 | 10806 |
| 2022-11-08 | -19.30 | $11.46 | 17647 |
| 2022-11-07 | -22.81 | $11.42 | 12100 |
| 2022-11-04 | -30.70 | $11.33 | 28300 |
| 2022-11-03 | -40.35 | $11.22 | 32800 |
| 2022-11-02 | -35.09 | $11.28 | 21800 |
| 2022-11-01 | -10.53 | $11.56 | 15000 |
| 2022-10-31 | -13.16 | $11.53 | 8439 |
| 2022-10-28 | -8.77 | $11.58 | 55400 |
| 2022-10-27 | -17.00 | $11.37 | 9700 |
| 2022-10-26 | -12.00 | $11.42 | 21100 |
| 2022-10-25 | 0.00 | $11.43 | 12400 |
| 2022-10-24 | -2.63 | $11.28 | 46223 |
| 2022-10-21 | -16.18 | $11.11 | 30727 |
| 2022-10-20 | -52.94 | $10.86 | 8100 |
| 2022-10-19 | -38.24 | $10.96 | 15900 |
| 2022-10-18 | -47.13 | $11.00 | 473020 |
| 2022-10-17 | -54.02 | $10.94 | 349732 |
| 2022-10-14 | -87.36 | $10.65 | 29227 |
| 2022-10-13 | -57.47 | $10.91 | 57627 |
| 2022-10-12 | -88.78 | $10.66 | 29800 |
| 2022-10-11 | -87.96 | $10.68 | 35242 |
| 2022-10-10 | -86.78 | $10.71 | 120047 |
| 2022-10-07 | -82.64 | $10.80 | 53400 |
| 2022-10-06 | -63.89 | $11.07 | 12100 |
| 2022-10-05 | -58.33 | $11.15 | 90318 |
| 2022-10-04 | -56.25 | $11.18 | 93500 |
| 2022-10-03 | -86.11 | $10.75 | 20917 |
| 2022-09-30 | -100.00 | $10.55 | 19109 |
| 2022-09-29 | -90.85 | $10.70 | 23431 |
| 2022-09-28 | -79.85 | $10.92 | 17000 |
| 2022-09-27 | -96.27 | $10.70 | 25546 |
| 2022-09-26 | -97.62 | $10.76 | 20637 |
| 2022-09-23 | -93.28 | $10.86 | 25600 |
| 2022-09-22 | -100.00 | $11.05 | 21400 |
| 2022-09-21 | -100.00 | $11.15 | 39423 |
| 2022-09-20 | -92.16 | $11.32 | 18700 |
| 2022-09-19 | -85.15 | $11.40 | 3600 |
| 2022-09-16 | -91.59 | $11.34 | 36224 |
| 2022-09-15 | -93.20 | $11.45 | 15004 |
| 2022-09-14 | -82.83 | $11.59 | 16421 |
| 2022-09-13 | -90.91 | $11.51 | 45400 |
| 2022-09-12 | -45.45 | $11.96 | 6600 |
| 2022-09-09 | -55.56 | $11.86 | 28030 |
| 2022-09-08 | -73.74 | $11.68 | 24500 |
| 2022-09-07 | -76.77 | $11.65 | 42700 |
| 2022-09-06 | -94.95 | $11.47 | 28246 |
| 2022-09-02 | -94.68 | $11.52 | 18112 |
| 2022-09-01 | -90.11 | $11.59 | 26135 |
| 2022-08-31 | -100.00 | $11.60 | 16106 |
| 2022-08-30 | -93.42 | $11.70 | 33000 |
| 2022-08-29 | -94.74 | $11.87 | 17946 |
| 2022-08-26 | -89.83 | $11.88 | 7125 |
| 2022-08-25 | -27.12 | $12.25 | 11448 |
| 2022-08-24 | -36.36 | $12.13 | 59100 |
| 2022-08-23 | -35.48 | $12.08 | 12400 |
| 2022-08-22 | -38.00 | $12.03 | 37640 |
| 2022-08-19 | -11.00 | $12.30 | 14100 |
| 2022-08-18 | -1.00 | $12.40 | 71118 |
| 2022-08-17 | -11.00 | $12.30 | 21602 |
| 2022-08-16 | -2.91 | $12.38 | 23600 |
| 2022-08-15 | -3.36 | $12.37 | 19135 |
| 2022-08-12 | -7.46 | $12.31 | 9100 |
| 2022-08-11 | -22.39 | $12.11 | 7600 |
| 2022-08-10 | -19.23 | $12.11 | 11612 |
| 2022-08-09 | -32.05 | $11.91 | 6444 |
| 2022-08-08 | -28.85 | $11.96 | 10400 |
| 2022-08-05 | -30.77 | $11.93 | 87120 |
| 2022-08-04 | -28.21 | $11.97 | 29124 |
| 2022-08-03 | -25.64 | $12.01 | 4644 |
| 2022-08-02 | -32.05 | $11.91 | 9700 |
| 2022-08-01 | -30.77 | $11.93 | 46418 |
| 2022-07-29 | -3.42 | $11.98 | 10700 |
| 2022-07-28 | -0.99 | $11.85 | 15301 |
| 2022-07-27 | -8.05 | $11.65 | 40700 |
| 2022-07-26 | -15.94 | $11.43 | 4318 |
| 2022-07-25 | -4.35 | $11.51 | 3800 |
| 2022-07-22 | -8.70 | $11.48 | 10520 |
| 2022-07-21 | 0.00 | $11.54 | 21100 |
| 2022-07-20 | -6.06 | $11.44 | 8800 |
| 2022-07-19 | -12.31 | $11.39 | 10209 |
| 2022-07-18 | -38.46 | $11.17 | 5300 |
| 2022-07-15 | -31.25 | $11.22 | 9300 |
| 2022-07-14 | -53.75 | $11.04 | 8215 |
| 2022-07-13 | -53.75 | $11.04 | 45400 |
| 2022-07-12 | -43.75 | $11.12 | 19900 |
| 2022-07-11 | -48.18 | $11.24 | 19500 |
| 2022-07-08 | -58.82 | $11.30 | 35400 |
| 2022-07-07 | -62.28 | $11.30 | 15707 |
| 2022-07-06 | -72.35 | $11.14 | 9739 |
| 2022-07-05 | -71.18 | $11.16 | 23300 |
| 2022-07-01 | -70.00 | $11.18 | 24530 |
| 2022-06-30 | -75.29 | $11.09 | 21900 |
| 2022-06-29 | -72.35 | $11.14 | 78923 |
| 2022-06-28 | -72.35 | $11.14 | 167116 |
| 2022-06-27 | -60.00 | $11.35 | 42300 |
| 2022-06-24 | -61.76 | $11.32 | 26400 |
| 2022-06-23 | -78.24 | $11.04 | 18400 |
| 2022-06-22 | -80.59 | $11.00 | 44700 |
| 2022-06-21 | -77.65 | $11.05 | 78803 |
| 2022-06-17 | -92.94 | $10.79 | 64325 |
| 2022-06-16 | -90.59 | $10.83 | 83600 |
| 2022-06-15 | -80.69 | $11.20 | 40300 |
| 2022-06-14 | -94.48 | $11.00 | 40201 |
| 2022-06-13 | -94.66 | $11.13 | 45107 |
| 2022-06-10 | -67.52 | $11.58 | 13600 |
| 2022-06-09 | -37.61 | $11.93 | 40728 |
| 2022-06-08 | -17.95 | $12.16 | 67326 |
| 2022-06-07 | -1.71 | $12.35 | 17500 |
| 2022-06-06 | -7.89 | $12.25 | 13300 |
| 2022-06-03 | -11.40 | $12.21 | 39100 |
| 2022-06-02 | -17.99 | $12.34 | 39500 |
| 2022-06-01 | -37.09 | $12.15 | 14735 |
| 2022-05-31 | -30.46 | $12.25 | 15738 |
| 2022-05-27 | -29.14 | $12.27 | 20900 |
| 2022-05-26 | -47.02 | $12.00 | 60249 |
| 2022-05-25 | -66.23 | $11.71 | 26200 |
| 2022-05-24 | -76.16 | $11.56 | 66421 |
| 2022-05-23 | -67.55 | $11.69 | 23700 |
| 2022-05-20 | -84.77 | $11.43 | 34408 |
| 2022-05-19 | -89.17 | $11.52 | 30144 |
| 2022-05-18 | -84.47 | $11.67 | 15500 |
| 2022-05-17 | -66.99 | $12.03 | 16100 |
| 2022-05-16 | -78.64 | $11.79 | 9400 |
| 2022-05-13 | -74.76 | $11.87 | 23828 |
| 2022-05-12 | -90.78 | $11.54 | 34411 |
| 2022-05-11 | -98.93 | $11.56 | 29000 |
| 2022-05-10 | -89.30 | $11.74 | 67300 |
| 2022-05-09 | -100.00 | $11.72 | 35500 |
| 2022-05-06 | -81.21 | $12.20 | 15640 |
| 2022-05-05 | -78.52 | $12.24 | 30009 |
| 2022-05-04 | -46.98 | $12.71 | 10200 |
| 2022-05-03 | -71.90 | $12.35 | 44339 |
| 2022-05-02 | -82.99 | $12.27 | 13640 |
| 2022-04-29 | -100.00 | $12.17 | 23800 |
| 2022-04-28 | -75.78 | $12.62 | 19000 |
| 2022-04-27 | -94.81 | $12.38 | 19100 |
| 2022-04-26 | -100.00 | $12.31 | 27803 |
| 2022-04-25 | -82.20 | $12.69 | 17701 |
| 2022-04-22 | -100.00 | $12.62 | 21025 |
| 2022-04-21 | -91.67 | $13.00 | 18724 |
| 2022-04-20 | -45.83 | $13.33 | 234900 |
| 2022-04-19 | -54.17 | $13.27 | 38800 |
| 2022-04-18 | -90.28 | $13.01 | 10700 |
| 2022-04-14 | -90.28 | $13.01 | 8646 |
| 2022-04-13 | -70.59 | $13.06 | 15300 |
| 2022-04-12 | -69.39 | $12.98 | 40800 |
| 2022-04-11 | -48.46 | $13.03 | 10501 |
| 2022-04-08 | -32.82 | $13.23 | 21444 |
| 2022-04-07 | -37.40 | $13.17 | 7200 |
| 2022-04-06 | -35.88 | $13.19 | 11634 |
| 2022-04-05 | -30.53 | $13.26 | 24500 |
| 2022-04-04 | -15.22 | $13.45 | 21234 |
| 2022-04-01 | -21.01 | $13.37 | 37107 |
| 2022-03-31 | -15.94 | $13.44 | 13746 |
| 2022-03-30 | -5.07 | $13.59 | 8500 |
| 2022-03-29 | 0.00 | $13.65 | 3700 |
| 2022-03-28 | 0.00 | $13.52 | 18636 |
| 2022-03-25 | -1.71 | $13.43 | 2600 |
| 2022-03-24 | -1.83 | $13.35 | 2900 |
| 2022-03-23 | -11.93 | $13.24 | 9400 |
| 2022-03-22 | -3.67 | $13.33 | 13732 |
| 2022-03-21 | -7.07 | $13.20 | 37442 |
| 2022-03-18 | -1.11 | $13.17 | 9300 |
| 2022-03-17 | -26.04 | $12.99 | 5600 |
| 2022-03-16 | -44.44 | $12.83 | 4700 |
| 2022-03-15 | -73.74 | $12.54 | 37700 |
| 2022-03-14 | -91.92 | $12.36 | 6000 |
| 2022-03-11 | -79.05 | $12.50 | 128248 |
| 2022-03-10 | -77.78 | $12.56 | 10800 |
| 2022-03-09 | -80.16 | $12.53 | 15300 |
| 2022-03-08 | -99.21 | $12.29 | 36431 |
| 2022-03-07 | -88.10 | $12.43 | 14306 |
| 2022-03-04 | -64.29 | $12.73 | 18500 |
| 2022-03-03 | -53.97 | $12.86 | 14200 |
| 2022-03-02 | -52.38 | $12.88 | 14000 |
| 2022-03-01 | -65.87 | $12.71 | 15200 |
| 2022-02-28 | -51.59 | $12.89 | 79329 |
| 2022-02-25 | -57.94 | $12.81 | 31323 |
| 2022-02-24 | -68.25 | $12.68 | 745200 |
| 2022-02-23 | -98.99 | $12.56 | 19327 |
| 2022-02-22 | -81.25 | $12.76 | 16710 |
| 2022-02-18 | -56.14 | $12.90 | 8349 |
| 2022-02-17 | -40.35 | $13.08 | 218200 |
| 2022-02-16 | -25.44 | $13.25 | 6006 |
| 2022-02-15 | -35.09 | $13.14 | 12749 |
| 2022-02-14 | -47.06 | $13.03 | 96000 |
| 2022-02-11 | -43.61 | $13.15 | 22900 |
| 2022-02-10 | -38.22 | $13.37 | 37236 |
| 2022-02-09 | -29.94 | $13.50 | 16122 |
| 2022-02-08 | -41.40 | $13.32 | 17825 |
| 2022-02-07 | -49.04 | $13.20 | 19531 |
| 2022-02-04 | -49.04 | $13.20 | 12918 |
| 2022-02-03 | -51.59 | $13.16 | 3400 |
| 2022-02-02 | -41.32 | $13.38 | 4613 |
| 2022-02-01 | -53.18 | $13.21 | 17800 |
| 2022-01-31 | -60.12 | $13.09 | 30200 |
| 2022-01-28 | -73.41 | $12.86 | 54900 |
| 2022-01-27 | -82.08 | $12.71 | 50600 |
| 2022-01-26 | -80.92 | $12.73 | 11542 |
| 2022-01-25 | -79.77 | $12.75 | 14445 |
| 2022-01-24 | -68.79 | $12.94 | 15422 |
| 2022-01-21 | -94.07 | $12.86 | 257933 |
| 2022-01-20 | -100.00 | $13.16 | 66000 |
| 2022-01-19 | -100.00 | $13.30 | 39000 |
| 2022-01-18 | -88.44 | $13.44 | 11207 |
| 2022-01-14 | -68.71 | $13.73 | 1849 |
| 2022-01-13 | -72.79 | $13.67 | 7900 |
| 2022-01-12 | -56.46 | $13.91 | 44900 |
| 2022-01-11 | -59.86 | $13.86 | 20700 |
| 2022-01-10 | -68.92 | $13.73 | 4100 |
| 2022-01-07 | -67.76 | $13.76 | 7600 |
| 2022-01-06 | -63.82 | $13.82 | 6300 |
| 2022-01-05 | -64.47 | $13.81 | 11700 |
| 2022-01-04 | -46.71 | $14.08 | 73112 |
| 2022-01-03 | -46.71 | $14.08 | 6738 |
| 2021-12-31 | -53.29 | $13.98 | 38300 |
| 2021-12-30 | -50.66 | $14.02 | 4500 |
| 2021-12-29 | -46.71 | $14.08 | 17902 |
| 2021-12-28 | -50.00 | $14.03 | 3500 |
| 2021-12-27 | -48.03 | $14.06 | 8700 |
| 2021-12-23 | -59.21 | $13.89 | 10209 |
| 2021-12-22 | -68.13 | $13.78 | 48122 |
| 2021-12-21 | -77.50 | $13.63 | 63000 |
| 2021-12-20 | -94.15 | $13.37 | 8411 |
| 2021-12-17 | -96.53 | $13.59 | 32924 |
| 2021-12-16 | -90.28 | $13.68 | 10100 |
| 2021-12-15 | -79.86 | $13.83 | 56700 |
| 2021-12-14 | -55.95 | $14.51 | 34927 |
| 2021-12-13 | -40.48 | $14.64 | 3402 |
| 2021-12-10 | -22.62 | $14.79 | 34533 |
| 2021-12-09 | -35.71 | $14.68 | 7121 |
| 2021-12-08 | -22.62 | $14.79 | 9522 |
| 2021-12-07 | -28.57 | $14.74 | 8902 |
| 2021-12-06 | -63.10 | $14.45 | 2547 |
| 2021-12-03 | -85.71 | $14.26 | 7540 |
| 2021-12-02 | -78.67 | $14.39 | 9136 |
| 2021-12-01 | -100.00 | $14.23 | 5948 |
| 2021-11-30 | -96.72 | $14.39 | 5949 |
| 2021-11-29 | -56.00 | $14.70 | 26700 |
| 2021-11-26 | -94.00 | $14.51 | 17525 |
| 2021-11-24 | -21.43 | $14.86 | 7313 |
| 2021-11-23 | -27.12 | $14.82 | 6219 |
| 2021-11-22 | -27.12 | $14.82 | 4025 |
| 2021-11-19 | -13.21 | $14.85 | 4300 |
| 2021-11-18 | -5.08 | $14.89 | 3338 |
| 2021-11-17 | -15.25 | $14.83 | 6200 |
| 2021-11-16 | -18.33 | $14.81 | 16611 |
| 2021-11-15 | -16.90 | $14.80 | 13146 |
| 2021-11-12 | -9.64 | $14.84 | 19300 |
| 2021-11-11 | -25.29 | $14.70 | 5800 |
| 2021-11-10 | -20.41 | $14.72 | 16543 |
| 2021-11-09 | -9.02 | $14.81 | 21500 |
| 2021-11-08 | -4.92 | $14.86 | 5000 |
| 2021-11-05 | -5.74 | $14.85 | 6134 |
| 2021-11-04 | -2.61 | $14.82 | 15905 |
| 2021-11-03 | -0.93 | $14.76 | 13235 |
| 2021-11-02 | -2.73 | $14.65 | 3146 |
| 2021-11-01 | -2.80 | $14.62 | 4921 |
| 2021-10-29 | -0.93 | $14.57 | 2400 |
| 2021-10-28 | -1.90 | $14.54 | 39300 |
| 2021-10-27 | -16.19 | $14.39 | 2133 |
| 2021-10-26 | -9.52 | $14.46 | 7500 |
| 2021-10-25 | -1.03 | $14.47 | 11333 |
| 2021-10-22 | -3.30 | $14.39 | 9000 |
| 2021-10-21 | 0.00 | $14.42 | 3400 |
| 2021-10-20 | -3.57 | $14.32 | 31739 |
| 2021-10-19 | -2.56 | $14.27 | 11100 |
| 2021-10-18 | -2.82 | $14.20 | 20600 |
| 2021-10-15 | -3.17 | $14.12 | 11800 |
| 2021-10-14 | -26.56 | $13.98 | 25600 |
| 2021-10-13 | -58.21 | $13.79 | 12104 |
| 2021-10-12 | -67.16 | $13.73 | 17800 |
| 2021-10-11 | -62.69 | $13.76 | 3500 |
| 2021-10-08 | -50.70 | $13.86 | 16500 |
| 2021-10-07 | -40.85 | $13.93 | 2836 |
| 2021-10-06 | -59.72 | $13.80 | 31127 |
| 2021-10-05 | -72.73 | $13.72 | 30600 |
| 2021-10-04 | -94.12 | $13.56 | 26806 |
| 2021-10-01 | -81.58 | $13.74 | 41500 |
| 2021-09-30 | -98.72 | $13.61 | 27500 |
| 2021-09-29 | -74.36 | $13.80 | 14531 |
| 2021-09-28 | -75.64 | $13.79 | 10800 |
| 2021-09-27 | -37.18 | $14.09 | 9200 |
| 2021-09-24 | -38.46 | $14.08 | 25534 |
| 2021-09-23 | -38.46 | $14.08 | 14100 |
| 2021-09-22 | -65.38 | $13.87 | 20100 |
| 2021-09-21 | -82.05 | $13.74 | 13000 |
| 2021-09-20 | -79.49 | $13.76 | 16500 |
| 2021-09-17 | -83.72 | $14.02 | 11630 |
| 2021-09-16 | -42.11 | $14.14 | 17000 |
| 2021-09-15 | -38.60 | $14.16 | 11035 |
| 2021-09-14 | -57.89 | $14.05 | 26749 |
| 2021-09-13 | -45.61 | $14.12 | 20200 |
| 2021-09-10 | -54.39 | $14.07 | 9400 |
| 2021-09-09 | -35.09 | $14.18 | 1500 |
| 2021-09-08 | -24.56 | $14.24 | 3200 |
| 2021-09-07 | -19.30 | $14.27 | 6100 |
| 2021-09-03 | -12.28 | $14.31 | 15800 |
| 2021-09-02 | -8.77 | $14.33 | 7600 |
| 2021-09-01 | -12.96 | $14.28 | 1422 |
| 2021-08-31 | -7.41 | $14.31 | 2632 |
| 2021-08-30 | -9.26 | $14.30 | 12641 |
| 2021-08-27 | -2.17 | $14.26 | 9336 |
| 2021-08-26 | -24.44 | $14.15 | 7828 |
| 2021-08-25 | -6.67 | $14.23 | 6516 |
| 2021-08-24 | -10.00 | $14.17 | 24300 |
| 2021-08-23 | -16.22 | $14.12 | 23204 |
| 2021-08-20 | -34.38 | $14.02 | 16609 |
| 2021-08-19 | -75.00 | $13.89 | 64200 |
| 2021-08-18 | -60.61 | $13.93 | 362000 |
| 2021-08-17 | -23.68 | $14.04 | 25800 |
| 2021-08-16 | 0.00 | $14.13 | 5000 |
| 2021-08-13 | -1.30 | $14.12 | 52600 |
| 2021-08-12 | 0.00 | $14.12 | 3900 |
| 2021-08-11 | -2.70 | $14.08 | 69542 |
| 2021-08-10 | -2.82 | $14.05 | 13400 |
| 2021-08-09 | -2.94 | $14.02 | 28003 |
| 2021-08-06 | 0.00 | $14.04 | 1505 |
| 2021-08-05 | -8.82 | $13.98 | 24306 |
| 2021-08-04 | -17.65 | $13.92 | 8428 |
| 2021-08-03 | -7.35 | $13.99 | 3800 |
| 2021-08-02 | -26.47 | $13.86 | 13106 |
| 2021-07-30 | -23.53 | $13.88 | 7000 |
| 2021-07-29 | -10.29 | $13.97 | 12500 |
| 2021-07-28 | -19.12 | $13.91 | 11342 |
| 2021-07-27 | -22.06 | $13.89 | 5900 |
| 2021-07-26 | 0.00 | $13.98 | 2910 |
| 2021-07-23 | 0.00 | $13.96 | 7800 |
| 2021-07-22 | -12.96 | $13.83 | 6438 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.74
2026-07-20
Close Price
$19.68
Vol: 43Average Directional Index - Detailed Analysis
Minimum
7.54
Average
21.59
Maximum
68.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.74 | $19.68 | 43 |
| 2026-07-17 | 13.28 | $19.64 | 24200 |
| 2026-07-16 | 12.56 | $19.80 | 34900 |
| 2026-07-15 | 12.19 | $20.05 | 33620 |
| 2026-07-14 | 11.89 | $20.17 | 18400 |
| 2026-07-13 | 11.90 | $19.96 | 35659 |
| 2026-07-10 | 11.85 | $20.29 | 33600 |
| 2026-07-09 | 12.06 | $20.30 | 42014 |
| 2026-07-08 | 12.28 | $19.95 | 34700 |
| 2026-07-07 | 12.08 | $19.99 | 26200 |
| 2026-07-06 | 12.06 | $20.38 | 37934 |
| 2026-07-02 | 12.18 | $20.00 | 30945 |
| 2026-07-01 | 12.30 | $20.35 | 38100 |
| 2026-06-30 | 12.61 | $20.75 | 19622 |
| 2026-06-29 | 13.03 | $20.49 | 4512 |
| 2026-06-26 | 13.55 | $20.10 | 22500 |
| 2026-06-25 | 13.63 | $20.36 | 39833 |
| 2026-06-24 | 13.96 | $20.15 | 40112 |
| 2026-06-23 | 14.06 | $20.12 | 4.1M |
| 2026-06-22 | 14.32 | $20.80 | 21200 |
| 2026-06-18 | 14.82 | $20.77 | 13400 |
| 2026-06-17 | 15.39 | $20.24 | 25331 |
| 2026-06-16 | 16.19 | $20.40 | 16316 |
| 2026-06-15 | 16.82 | $20.81 | 22400 |
| 2026-06-12 | 17.17 | $20.28 | 16319 |
| 2026-06-11 | 17.97 | $20.07 | 21600 |
| 2026-06-10 | 18.44 | $19.39 | 16900 |
| 2026-06-09 | 18.60 | $19.72 | 26230 |
| 2026-06-08 | 18.77 | $19.85 | 24239 |
| 2026-06-05 | 19.49 | $19.47 | 36906 |
| 2026-06-04 | 20.24 | $20.43 | 27612 |
| 2026-06-03 | 20.33 | $20.51 | 5200 |
| 2026-06-02 | 20.02 | $20.52 | 30400 |
| 2026-06-01 | 19.76 | $20.25 | 14315 |
| 2026-05-29 | 19.69 | $20.24 | 31600 |
| 2026-05-28 | 19.44 | $20.28 | 26006 |
| 2026-05-27 | 19.24 | $20.11 | 20944 |
| 2026-05-26 | 18.86 | $20.15 | 8300 |
| 2026-05-22 | 18.61 | $19.78 | 24000 |
| 2026-05-21 | 18.69 | $19.66 | 27100 |
| 2026-05-20 | 18.96 | $19.58 | 52104 |
| 2026-05-19 | 19.40 | $19.17 | 7000 |
| 2026-05-18 | 20.26 | $19.32 | 10949 |
| 2026-05-15 | 21.01 | $19.39 | 9425 |
| 2026-05-14 | 21.56 | $19.86 | 28043 |
| 2026-05-13 | 21.40 | $19.78 | 16215 |
| 2026-05-12 | 21.35 | $19.62 | 30600 |
| 2026-05-11 | 21.51 | $19.85 | 37600 |
| 2026-05-08 | 20.86 | $19.71 | 35300 |
| 2026-05-07 | 20.37 | $19.41 | 12100 |
| 2026-05-06 | 19.95 | $19.68 | 44728 |
| 2026-05-05 | 19.38 | $19.18 | 16905 |
| 2026-05-04 | 19.28 | $19.00 | 25205 |
| 2026-05-01 | 19.37 | $19.12 | 37245 |
| 2026-04-30 | 19.17 | $19.03 | 41403 |
| 2026-04-29 | 19.11 | $18.70 | 17042 |
| 2026-04-28 | 19.50 | $18.70 | 24302 |
| 2026-04-27 | 19.92 | $18.95 | 20100 |
| 2026-04-24 | 19.96 | $19.04 | 8100 |
| 2026-04-23 | 19.71 | $18.77 | 31100 |
| 2026-04-22 | 19.62 | $18.76 | 11000 |
| 2026-04-21 | 19.75 | $18.56 | 44203 |
| 2026-04-20 | 19.88 | $18.74 | 32948 |
| 2026-04-17 | 19.75 | $18.75 | 34400 |
| 2026-04-16 | 19.61 | $18.46 | 51742 |
| 2026-04-15 | 19.83 | $18.33 | 18222 |
| 2026-04-14 | 20.24 | $18.26 | 12228 |
| 2026-04-13 | 20.74 | $18.02 | 26639 |
| 2026-04-10 | 21.61 | $17.83 | 9100 |
| 2026-04-09 | 22.71 | $17.78 | 21843 |
| 2026-04-08 | 23.83 | $17.67 | 30300 |
| 2026-04-07 | 24.91 | $17.12 | 15600 |
| 2026-04-06 | 25.04 | $17.07 | 24542 |
| 2026-04-02 | 25.17 | $17.02 | 14900 |
| 2026-04-01 | 25.22 | $17.03 | 17643 |
| 2026-03-31 | 25.63 | $16.73 | 11434 |
| 2026-03-30 | 25.40 | $16.16 | 10134 |
| 2026-03-27 | 24.28 | $16.35 | 16106 |
| 2026-03-26 | 23.32 | $16.59 | 20400 |
| 2026-03-25 | 22.57 | $17.09 | 1800 |
| 2026-03-24 | 22.36 | $16.90 | 18548 |
| 2026-03-23 | 21.82 | $16.94 | 40332 |
| 2026-03-20 | 21.37 | $16.73 | 25313 |
| 2026-03-19 | 20.44 | $17.04 | 30258 |
| 2026-03-18 | 19.65 | $17.07 | 28900 |
| 2026-03-17 | 19.10 | $17.23 | 36444 |
| 2026-03-16 | 18.76 | $17.17 | 41547 |
| 2026-03-13 | 18.34 | $16.94 | 25049 |
| 2026-03-12 | 17.72 | $17.03 | 11100 |
| 2026-03-11 | 17.20 | $17.41 | 46836 |
| 2026-03-10 | 17.12 | $17.39 | 31333 |
| 2026-03-09 | 17.05 | $17.42 | 22745 |
| 2026-03-06 | 16.63 | $17.20 | 135339 |
| 2026-03-05 | 16.49 | $17.51 | 29924 |
| 2026-03-04 | 16.63 | $17.73 | 18000 |
| 2026-03-03 | 17.14 | $17.45 | 20700 |
| 2026-03-02 | 17.24 | $17.87 | 21400 |
| 2026-02-27 | 18.08 | $17.79 | 22800 |
| 2026-02-26 | 18.78 | $17.82 | 22645 |
| 2026-02-25 | 19.52 | $17.92 | 139601 |
| 2026-02-24 | 20.45 | $17.82 | 101300 |
| 2026-02-23 | 21.37 | $17.55 | 10600 |
| 2026-02-20 | 21.88 | $17.74 | 38331 |
| 2026-02-19 | 22.56 | $17.61 | 16940 |
| 2026-02-18 | 22.93 | $17.60 | 18627 |
| 2026-02-17 | 23.36 | $17.54 | 26300 |
| 2026-02-13 | 23.59 | $17.54 | 21700 |
| 2026-02-12 | 23.87 | $17.38 | 12444 |
| 2026-02-11 | 24.20 | $17.74 | 32400 |
| 2026-02-10 | 24.97 | $17.67 | 12400 |
| 2026-02-09 | 25.83 | $17.70 | 13400 |
| 2026-02-06 | 26.61 | $17.55 | 26411 |
| 2026-02-05 | 27.07 | $17.03 | 20832 |
| 2026-02-04 | 26.71 | $17.23 | 27800 |
| 2026-02-03 | 26.48 | $17.56 | 43812 |
| 2026-02-02 | 26.59 | $17.66 | 24100 |
| 2026-01-30 | 26.69 | $17.56 | 10200 |
| 2026-01-29 | 26.91 | $17.86 | 26300 |
| 2026-01-28 | 27.41 | $17.80 | 22600 |
| 2026-01-27 | 28.09 | $17.76 | 21004 |
| 2026-01-26 | 28.72 | $17.62 | 26800 |
| 2026-01-23 | 29.20 | $17.61 | 44800 |
| 2026-01-22 | 29.66 | $17.65 | 37920 |
| 2026-01-21 | 30.24 | $17.57 | 503000 |
| 2026-01-20 | 30.55 | $17.35 | 99400 |
| 2026-01-16 | 30.70 | $17.59 | 40900 |
| 2026-01-15 | 31.21 | $17.64 | 60828 |
| 2026-01-14 | 31.80 | $17.58 | 18846 |
| 2026-01-13 | 32.06 | $17.61 | 23700 |
| 2026-01-12 | 32.45 | $17.58 | 23311 |
| 2026-01-09 | 32.80 | $17.46 | 16800 |
| 2026-01-08 | 33.07 | $17.33 | 30300 |
| 2026-01-07 | 33.02 | $17.38 | 40039 |
| 2026-01-06 | 33.01 | $17.52 | 56300 |
| 2026-01-05 | 32.99 | $17.34 | 21800 |
| 2026-01-02 | 32.77 | $17.17 | 13000 |
| 2025-12-31 | 32.11 | $16.95 | 21300 |
| 2025-12-30 | 31.28 | $17.07 | 56227 |
| 2025-12-29 | 30.49 | $17.17 | 48500 |
| 2025-12-26 | 29.68 | $17.25 | 12508 |
| 2025-12-24 | 28.90 | $17.26 | 12200 |
| 2025-12-23 | 28.07 | $17.19 | 17000 |
| 2025-12-22 | 27.11 | $17.13 | 39346 |
| 2025-12-19 | 26.06 | $17.06 | 33724 |
| 2025-12-18 | 24.80 | $16.86 | 31900 |
| 2025-12-17 | 23.24 | $16.68 | 89400 |
| 2025-12-16 | 21.59 | $16.92 | 180300 |
| 2025-12-15 | 19.92 | $16.95 | 154047 |
| 2025-12-12 | 17.93 | $16.91 | 42510 |
| 2025-12-11 | 15.83 | $21.10 | 29407 |
| 2025-12-10 | 16.32 | $21.04 | 23013 |
| 2025-12-09 | 16.83 | $20.87 | 13300 |
| 2025-12-08 | 17.72 | $20.87 | 16630 |
| 2025-12-05 | 18.65 | $20.85 | 15400 |
| 2025-12-04 | 19.57 | $20.82 | 14036 |
| 2025-12-03 | 20.40 | $20.77 | 18145 |
| 2025-12-02 | 21.18 | $20.58 | 15300 |
| 2025-12-01 | 21.78 | $20.46 | 9941 |
| 2025-11-28 | 22.28 | $20.61 | 5600 |
| 2025-11-26 | 22.96 | $20.47 | 19612 |
| 2025-11-25 | 23.50 | $20.26 | 10336 |
| 2025-11-24 | 23.63 | $20.04 | 21909 |
| 2025-11-21 | 23.37 | $19.61 | 29638 |
| 2025-11-20 | 22.32 | $19.40 | 21600 |
| 2025-11-19 | 21.21 | $19.88 | 23500 |
| 2025-11-18 | 20.40 | $19.85 | 9600 |
| 2025-11-17 | 19.40 | $19.93 | 17500 |
| 2025-11-14 | 18.53 | $20.23 | 13200 |
| 2025-11-13 | 17.94 | $20.29 | 9519 |
| 2025-11-12 | 17.45 | $20.77 | 23100 |
| 2025-11-11 | 17.61 | $20.75 | 24500 |
| 2025-11-10 | 17.71 | $20.76 | 54743 |
| 2025-11-07 | 17.82 | $20.37 | 17433 |
| 2025-11-06 | 17.01 | $20.39 | 26300 |
| 2025-11-05 | 16.69 | $20.73 | 38000 |
| 2025-11-04 | 16.81 | $20.57 | 29800 |
| 2025-11-03 | 16.66 | $21.02 | 44100 |
| 2025-10-31 | 17.21 | $21.04 | 52116 |
| 2025-10-30 | 17.78 | $20.87 | 38200 |
| 2025-10-29 | 18.39 | $21.10 | 35700 |
| 2025-10-28 | 19.34 | $21.14 | 68600 |
| 2025-10-27 | 20.15 | $21.20 | 19400 |
| 2025-10-24 | 21.07 | $20.93 | 14900 |
| 2025-10-23 | 21.85 | $20.75 | 20200 |
| 2025-10-22 | 22.13 | $20.54 | 62500 |
| 2025-10-21 | 22.43 | $20.74 | 26600 |
| 2025-10-20 | 23.41 | $20.75 | 10100 |
| 2025-10-17 | 24.38 | $20.48 | 30600 |
| 2025-10-16 | 24.63 | $20.44 | 18044 |
| 2025-10-15 | 24.89 | $20.60 | 7003 |
| 2025-10-14 | 25.33 | $20.43 | 10800 |
| 2025-10-13 | 25.55 | $20.50 | 18303 |
| 2025-10-10 | 26.16 | $20.06 | 23300 |
| 2025-10-09 | 26.81 | $20.73 | 11907 |
| 2025-10-08 | 27.44 | $20.85 | 12925 |
| 2025-10-07 | 27.80 | $20.62 | 22400 |
| 2025-10-06 | 28.19 | $20.80 | 17400 |
| 2025-10-03 | 28.05 | $20.59 | 14800 |
| 2025-10-02 | 28.26 | $20.66 | 34739 |
| 2025-10-01 | 28.60 | $20.58 | 7705 |
| 2025-09-30 | 29.18 | $20.58 | 9719 |
| 2025-09-29 | 29.82 | $20.56 | 6200 |
| 2025-09-26 | 30.11 | $20.45 | 18138 |
| 2025-09-25 | 30.73 | $20.29 | 30231 |
| 2025-09-24 | 31.66 | $20.43 | 18200 |
| 2025-09-23 | 31.68 | $20.50 | 16300 |
| 2025-09-22 | 31.22 | $20.62 | 11200 |
| 2025-09-19 | 30.29 | $20.68 | 26100 |
| 2025-09-18 | 29.30 | $20.54 | 29834 |
| 2025-09-17 | 28.39 | $20.45 | 18200 |
| 2025-09-16 | 27.65 | $20.42 | 22339 |
| 2025-09-15 | 26.96 | $20.45 | 60530 |
| 2025-09-12 | 26.07 | $20.29 | 104440 |
| 2025-09-11 | 25.37 | $20.26 | 50200 |
| 2025-09-10 | 24.72 | $20.01 | 23900 |
| 2025-09-09 | 24.17 | $20.11 | 38400 |
| 2025-09-08 | 23.77 | $20.04 | 19300 |
| 2025-09-05 | 23.46 | $19.95 | 42900 |
| 2025-09-04 | 23.34 | $19.94 | 21826 |
| 2025-09-03 | 23.24 | $19.76 | 13717 |
| 2025-09-02 | 23.52 | $19.68 | 8539 |
| 2025-08-29 | 24.01 | $19.67 | 17300 |
| 2025-08-28 | 24.13 | $19.86 | 9320 |
| 2025-08-27 | 24.07 | $19.79 | 44222 |
| 2025-08-26 | 24.18 | $19.69 | 55219 |
| 2025-08-25 | 24.52 | $19.60 | 28307 |
| 2025-08-22 | 24.88 | $19.69 | 20512 |
| 2025-08-21 | 25.26 | $19.38 | 30600 |
| 2025-08-20 | 26.44 | $19.48 | 35300 |
| 2025-08-19 | 27.67 | $19.49 | 26119 |
| 2025-08-18 | 28.39 | $19.67 | 14400 |
| 2025-08-15 | 28.55 | $19.68 | 8100 |
| 2025-08-14 | 28.62 | $19.70 | 3703 |
| 2025-08-13 | 28.73 | $19.78 | 6800 |
| 2025-08-12 | 28.49 | $19.69 | 8617 |
| 2025-08-11 | 28.39 | $19.39 | 16800 |
| 2025-08-08 | 28.71 | $19.41 | 9900 |
| 2025-08-07 | 29.19 | $19.30 | 9800 |
| 2025-08-06 | 29.70 | $19.39 | 6923 |
| 2025-08-05 | 30.02 | $19.17 | 17406 |
| 2025-08-04 | 30.48 | $19.28 | 14000 |
| 2025-08-01 | 31.05 | $18.96 | 16600 |
| 2025-07-31 | 32.14 | $19.34 | 6309 |
| 2025-07-30 | 31.87 | $19.32 | 37213 |
| 2025-07-29 | 31.74 | $19.35 | 17843 |
| 2025-07-28 | 31.71 | $19.48 | 16516 |
| 2025-07-25 | 31.27 | $19.49 | 21000 |
| 2025-07-24 | 30.68 | $19.50 | 12816 |
| 2025-07-23 | 29.98 | $19.50 | 22100 |
| 2025-07-22 | 29.31 | $19.40 | 14300 |
| 2025-07-21 | 28.75 | $19.40 | 18717 |
| 2025-07-18 | 28.11 | $19.32 | 37720 |
| 2025-07-17 | 27.62 | $19.29 | 92714 |
| 2025-07-16 | 27.20 | $19.15 | 18123 |
| 2025-07-15 | 27.02 | $19.06 | 18900 |
| 2025-07-14 | 26.59 | $19.21 | 28100 |
| 2025-07-11 | 26.13 | $19.03 | 13900 |
| 2025-07-10 | 25.92 | $19.15 | 15000 |
| 2025-07-09 | 25.40 | $19.15 | 22042 |
| 2025-07-08 | 24.91 | $19.05 | 11800 |
| 2025-07-07 | 24.49 | $19.12 | 29600 |
| 2025-07-03 | 23.90 | $19.24 | 22512 |
| 2025-07-02 | 22.92 | $19.05 | 7100 |
| 2025-07-01 | 22.16 | $18.96 | 15534 |
| 2025-06-30 | 21.37 | $18.95 | 39037 |
| 2025-06-27 | 20.50 | $18.91 | 6900 |
| 2025-06-26 | 19.77 | $18.82 | 15486 |
| 2025-06-25 | 19.20 | $18.64 | 22301 |
| 2025-06-24 | 18.70 | $18.80 | 21638 |
| 2025-06-23 | 18.17 | $18.46 | 15213 |
| 2025-06-20 | 18.16 | $18.23 | 21526 |
| 2025-06-18 | 18.24 | $18.24 | 18900 |
| 2025-06-17 | 18.48 | $18.16 | 17100 |
| 2025-06-16 | 18.77 | $18.33 | 21713 |
| 2025-06-13 | 18.78 | $18.02 | 8333 |
| 2025-06-12 | 19.11 | $18.23 | 13120 |
| 2025-06-11 | 18.94 | $18.30 | 15022 |
| 2025-06-10 | 18.64 | $18.35 | 9800 |
| 2025-06-09 | 18.42 | $18.25 | 20335 |
| 2025-06-06 | 18.22 | $18.26 | 18233 |
| 2025-06-05 | 18.14 | $17.96 | 19010 |
| 2025-06-04 | 18.18 | $18.05 | 13216 |
| 2025-06-03 | 17.88 | $18.08 | 12000 |
| 2025-06-02 | 17.73 | $17.99 | 15129 |
| 2025-05-30 | 17.75 | $17.94 | 7000 |
| 2025-05-29 | 17.85 | $17.84 | 30913 |
| 2025-05-28 | 17.82 | $17.88 | 13600 |
| 2025-05-27 | 17.78 | $18.01 | 9000 |
| 2025-05-23 | 17.61 | $17.66 | 16005 |
| 2025-05-22 | 17.79 | $17.75 | 13500 |
| 2025-05-21 | 17.79 | $17.75 | 16734 |
| 2025-05-20 | 17.78 | $18.02 | 15728 |
| 2025-05-19 | 17.31 | $18.10 | 31832 |
| 2025-05-16 | 16.76 | $18.08 | 21828 |
| 2025-05-15 | 16.24 | $17.90 | 36200 |
| 2025-05-14 | 15.82 | $17.86 | 24500 |
| 2025-05-13 | 15.46 | $17.83 | 27930 |
| 2025-05-12 | 15.11 | $17.60 | 13400 |
| 2025-05-09 | 15.00 | $17.10 | 8500 |
| 2025-05-08 | 15.47 | $17.14 | 41700 |
| 2025-05-07 | 15.92 | $16.99 | 17815 |
| 2025-05-06 | 16.74 | $16.92 | 18700 |
| 2025-05-05 | 17.57 | $17.03 | 17300 |
| 2025-05-02 | 18.39 | $17.09 | 20211 |
| 2025-05-01 | 19.22 | $16.79 | 7709 |
| 2025-04-30 | 20.14 | $16.71 | 6419 |
| 2025-04-29 | 20.82 | $16.71 | 14400 |
| 2025-04-28 | 21.66 | $16.58 | 12100 |
| 2025-04-25 | 22.46 | $16.52 | 12101 |
| 2025-04-24 | 23.16 | $16.39 | 20700 |
| 2025-04-23 | 23.79 | $16.08 | 37700 |
| 2025-04-22 | 24.17 | $15.77 | 14811 |
| 2025-04-21 | 24.09 | $15.34 | 26300 |
| 2025-04-17 | 23.52 | $15.71 | 11400 |
| 2025-04-16 | 23.22 | $15.61 | 21000 |
| 2025-04-15 | 22.91 | $15.94 | 39500 |
| 2025-04-14 | 22.96 | $15.84 | 17018 |
| 2025-04-11 | 23.02 | $15.77 | 56314 |
| 2025-04-10 | 22.73 | $15.62 | 42746 |
| 2025-04-09 | 22.44 | $16.11 | 26300 |
| 2025-04-08 | 22.12 | $14.74 | 68400 |
| 2025-04-07 | 20.60 | $14.97 | 57500 |
| 2025-04-04 | 19.00 | $15.00 | 34000 |
| 2025-04-03 | 17.69 | $15.92 | 37700 |
| 2025-04-02 | 17.01 | $16.79 | 7436 |
| 2025-04-01 | 17.20 | $16.61 | 16732 |
| 2025-03-31 | 17.17 | $16.49 | 13739 |
| 2025-03-28 | 16.86 | $16.42 | 74900 |
| 2025-03-27 | 16.81 | $16.89 | 15600 |
| 2025-03-26 | 17.45 | $16.95 | 19300 |
| 2025-03-25 | 18.17 | $17.17 | 25412 |
| 2025-03-24 | 19.04 | $17.09 | 44500 |
| 2025-03-21 | 19.92 | $16.69 | 22025 |
| 2025-03-20 | 19.99 | $16.60 | 23003 |
| 2025-03-19 | 19.97 | $16.64 | 23100 |
| 2025-03-18 | 19.94 | $16.38 | 51129 |
| 2025-03-17 | 19.43 | $16.61 | 29516 |
| 2025-03-14 | 19.11 | $16.46 | 30323 |
| 2025-03-13 | 18.30 | $16.08 | 16100 |
| 2025-03-12 | 17.06 | $16.46 | 24500 |
| 2025-03-11 | 16.04 | $16.40 | 19800 |
| 2025-03-10 | 14.79 | $16.43 | 17434 |
| 2025-03-07 | 13.64 | $17.03 | 37900 |
| 2025-03-06 | 12.82 | $17.00 | 25200 |
| 2025-03-05 | 12.39 | $17.45 | 22647 |
| 2025-03-04 | 12.38 | $17.22 | 10536 |
| 2025-03-03 | 12.37 | $17.51 | 15900 |
| 2025-02-28 | 12.73 | $17.68 | 10200 |
| 2025-02-27 | 12.75 | $17.44 | 45829 |
| 2025-02-26 | 12.90 | $17.82 | 31500 |
| 2025-02-25 | 13.48 | $17.71 | 9700 |
| 2025-02-24 | 13.96 | $17.82 | 30300 |
| 2025-02-21 | 14.48 | $17.98 | 12400 |
| 2025-02-20 | 14.66 | $18.28 | 34029 |
| 2025-02-19 | 14.25 | $18.39 | 21200 |
| 2025-02-18 | 13.60 | $18.35 | 156939 |
| 2025-02-14 | 13.17 | $18.37 | 27900 |
| 2025-02-13 | 12.73 | $18.37 | 81007 |
| 2025-02-12 | 12.25 | $18.07 | 26644 |
| 2025-02-11 | 12.30 | $18.11 | 19423 |
| 2025-02-10 | 12.11 | $18.16 | 30400 |
| 2025-02-07 | 11.75 | $18.03 | 50218 |
| 2025-02-06 | 11.37 | $18.11 | 20100 |
| 2025-02-05 | 11.13 | $18.07 | 38100 |
| 2025-02-04 | 11.02 | $17.94 | 20600 |
| 2025-02-03 | 11.12 | $17.83 | 43642 |
| 2025-01-31 | 11.32 | $17.89 | 6900 |
| 2025-01-30 | 11.36 | $17.96 | 11012 |
| 2025-01-29 | 11.71 | $17.80 | 28405 |
| 2025-01-28 | 12.31 | $17.83 | 29342 |
| 2025-01-27 | 12.90 | $17.64 | 54440 |
| 2025-01-24 | 13.33 | $18.12 | 88900 |
| 2025-01-23 | 13.17 | $18.16 | 11937 |
| 2025-01-22 | 13.07 | $18.10 | 17600 |
| 2025-01-21 | 12.91 | $17.95 | 48442 |
| 2025-01-17 | 13.16 | $17.70 | 7129 |
| 2025-01-16 | 13.80 | $17.58 | 18500 |
| 2025-01-15 | 14.37 | $17.60 | 35900 |
| 2025-01-14 | 14.86 | $17.21 | 20500 |
| 2025-01-13 | 14.55 | $17.21 | 66200 |
| 2025-01-10 | 14.06 | $17.24 | 62941 |
| 2025-01-08 | 13.84 | $17.53 | 16625 |
| 2025-01-07 | 14.03 | $17.52 | 20432 |
| 2025-01-06 | 14.35 | $17.72 | 13500 |
| 2025-01-03 | 14.99 | $17.59 | 15043 |
| 2025-01-02 | 15.40 | $17.32 | 19930 |
| 2024-12-31 | 15.81 | $17.28 | 21700 |
| 2024-12-30 | 15.73 | $17.36 | 10800 |
| 2024-12-27 | 15.67 | $17.57 | 10800 |
| 2024-12-26 | 15.93 | $17.75 | 6100 |
| 2024-12-24 | 16.74 | $17.76 | 23200 |
| 2024-12-23 | 17.52 | $17.62 | 31800 |
| 2024-12-20 | 17.97 | $17.46 | 30548 |
| 2024-12-19 | 18.41 | $17.26 | 22300 |
| 2024-12-18 | 18.42 | $17.29 | 56438 |
| 2024-12-17 | 18.48 | $17.80 | 27108 |
| 2024-12-16 | 19.21 | $17.97 | 60211 |
| 2024-12-13 | 19.52 | $17.84 | 22300 |
| 2024-12-12 | 20.00 | $17.86 | 42922 |
| 2024-12-11 | 20.08 | $17.95 | 26226 |
| 2024-12-10 | 20.11 | $17.74 | 17446 |
| 2024-12-09 | 20.43 | $17.79 | 46936 |
| 2024-12-06 | 20.57 | $18.05 | 27708 |
| 2024-12-05 | 20.04 | $17.97 | 40031 |
| 2024-12-04 | 19.55 | $18.09 | 21900 |
| 2024-12-03 | 18.86 | $17.94 | 27600 |
| 2024-12-02 | 18.49 | $17.91 | 21014 |
| 2024-11-29 | 18.16 | $17.81 | 12332 |
| 2024-11-27 | 17.95 | $17.69 | 16818 |
| 2024-11-26 | 18.04 | $17.77 | 26035 |
| 2024-11-25 | 17.88 | $17.63 | 10200 |
| 2024-11-22 | 17.79 | $17.66 | 17300 |
| 2024-11-21 | 17.85 | $17.62 | 24746 |
| 2024-11-20 | 17.96 | $17.47 | 9600 |
| 2024-11-19 | 18.47 | $17.43 | 27009 |
| 2024-11-18 | 18.92 | $17.36 | 23747 |
| 2024-11-15 | 19.53 | $17.30 | 12224 |
| 2024-11-14 | 20.24 | $17.60 | 11800 |
| 2024-11-13 | 20.09 | $17.70 | 43110 |
| 2024-11-12 | 19.51 | $17.74 | 20700 |
| 2024-11-11 | 18.92 | $17.82 | 38800 |
| 2024-11-08 | 18.00 | $17.84 | 25031 |
| 2024-11-07 | 16.99 | $17.75 | 28943 |
| 2024-11-06 | 16.01 | $17.55 | 15800 |
| 2024-11-05 | 15.39 | $17.10 | 25132 |
| 2024-11-04 | 15.60 | $16.92 | 22800 |
| 2024-11-01 | 16.25 | $16.96 | 18100 |
| 2024-10-31 | 16.78 | $16.93 | 36100 |
| 2024-10-30 | 17.45 | $17.22 | 18140 |
| 2024-10-29 | 17.15 | $17.30 | 8407 |
| 2024-10-28 | 16.83 | $17.20 | 19716 |
| 2024-10-25 | 16.74 | $17.15 | 24700 |
| 2024-10-24 | 16.63 | $17.13 | 9800 |
| 2024-10-23 | 16.87 | $17.09 | 16715 |
| 2024-10-22 | 17.11 | $17.31 | 20900 |
| 2024-10-21 | 16.62 | $17.38 | 40400 |
| 2024-10-18 | 16.03 | $17.34 | 29817 |
| 2024-10-17 | 15.68 | $17.25 | 30822 |
| 2024-10-16 | 15.34 | $17.24 | 15407 |
| 2024-10-15 | 15.20 | $17.19 | 19943 |
| 2024-10-14 | 15.06 | $17.42 | 27600 |
| 2024-10-11 | 14.27 | $17.22 | 27600 |
| 2024-10-10 | 13.80 | $17.10 | 17500 |
| 2024-10-09 | 13.55 | $17.22 | 28203 |
| 2024-10-08 | 13.28 | $17.09 | 19301 |
| 2024-10-07 | 13.28 | $16.86 | 11833 |
| 2024-10-04 | 13.50 | $17.01 | 8700 |
| 2024-10-03 | 13.43 | $16.87 | 23100 |
| 2024-10-02 | 13.64 | $16.89 | 28800 |
| 2024-10-01 | 13.64 | $16.85 | 8819 |
| 2024-09-30 | 13.72 | $16.99 | 3036 |
| 2024-09-27 | 13.43 | $16.95 | 31826 |
| 2024-09-26 | 13.03 | $16.97 | 17347 |
| 2024-09-25 | 12.61 | $16.89 | 4132 |
| 2024-09-24 | 12.49 | $16.89 | 7900 |
| 2024-09-23 | 12.41 | $16.85 | 14938 |
| 2024-09-20 | 12.39 | $16.81 | 20312 |
| 2024-09-19 | 12.47 | $16.86 | 35000 |
| 2024-09-18 | 12.37 | $16.53 | 12300 |
| 2024-09-17 | 12.72 | $16.58 | 15825 |
| 2024-09-16 | 12.97 | $16.60 | 23300 |
| 2024-09-13 | 13.43 | $16.57 | 33634 |
| 2024-09-12 | 13.93 | $16.50 | 10100 |
| 2024-09-11 | 14.51 | $16.37 | 22137 |
| 2024-09-10 | 14.81 | $16.09 | 7100 |
| 2024-09-09 | 14.39 | $16.01 | 19548 |
| 2024-09-06 | 13.72 | $15.85 | 11806 |
| 2024-09-05 | 13.01 | $16.14 | 16000 |
| 2024-09-04 | 12.84 | $16.23 | 33222 |
| 2024-09-03 | 12.77 | $16.27 | 19600 |
| 2024-08-30 | 12.84 | $16.73 | 30335 |
| 2024-08-29 | 13.40 | $16.51 | 24402 |
| 2024-08-28 | 14.03 | $16.57 | 8100 |
| 2024-08-27 | 14.72 | $16.67 | 19726 |
| 2024-08-26 | 15.35 | $16.62 | 25517 |
| 2024-08-23 | 15.95 | $16.73 | 13000 |
| 2024-08-22 | 16.55 | $16.54 | 18200 |
| 2024-08-21 | 17.19 | $16.73 | 13140 |
| 2024-08-20 | 17.63 | $16.67 | 22819 |
| 2024-08-19 | 18.16 | $16.67 | 20900 |
| 2024-08-16 | 18.82 | $16.49 | 14000 |
| 2024-08-15 | 19.79 | $16.49 | 17910 |
| 2024-08-14 | 20.80 | $16.22 | 21319 |
| 2024-08-13 | 21.65 | $16.14 | 26424 |
| 2024-08-12 | 22.10 | $15.81 | 18000 |
| 2024-08-09 | 22.10 | $15.83 | 17200 |
| 2024-08-08 | 21.92 | $15.73 | 4200 |
| 2024-08-07 | 21.48 | $15.29 | 4935 |
| 2024-08-06 | 20.88 | $15.43 | 29200 |
| 2024-08-05 | 20.41 | $15.26 | 26834 |
| 2024-08-02 | 19.38 | $15.68 | 24500 |
| 2024-08-01 | 18.95 | $16.01 | 14600 |
| 2024-07-31 | 19.13 | $16.28 | 35800 |
| 2024-07-30 | 19.83 | $15.93 | 7142 |
| 2024-07-29 | 19.46 | $16.06 | 21100 |
| 2024-07-26 | 19.42 | $16.03 | 9244 |
| 2024-07-25 | 19.32 | $15.87 | 17408 |
| 2024-07-24 | 18.95 | $15.98 | 21700 |
| 2024-07-23 | 18.75 | $16.43 | 94421 |
| 2024-07-22 | 19.73 | $16.51 | 16024 |
| 2024-07-19 | 20.69 | $16.24 | 52100 |
| 2024-07-18 | 21.31 | $16.36 | 6000 |
| 2024-07-17 | 22.20 | $16.45 | 12300 |
| 2024-07-16 | 23.19 | $16.84 | 23700 |
| 2024-07-15 | 22.88 | $16.75 | 20310 |
| 2024-07-12 | 22.55 | $16.76 | 13000 |
| 2024-07-11 | 21.82 | $16.70 | 19200 |
| 2024-07-10 | 21.26 | $16.91 | 31100 |
| 2024-07-09 | 20.16 | $16.75 | 5027 |
| 2024-07-08 | 19.28 | $16.71 | 9600 |
| 2024-07-05 | 18.54 | $16.68 | 39543 |
| 2024-07-03 | 17.86 | $16.58 | 15317 |
| 2024-07-02 | 17.42 | $16.46 | 49100 |
| 2024-07-01 | 17.30 | $16.38 | 199500 |
| 2024-06-28 | 17.38 | $16.36 | 40100 |
| 2024-06-27 | 17.27 | $16.42 | 45942 |
| 2024-06-26 | 17.21 | $16.40 | 34400 |
| 2024-06-25 | 17.29 | $16.37 | 20200 |
| 2024-06-24 | 17.36 | $16.25 | 21500 |
| 2024-06-21 | 17.44 | $16.37 | 32300 |
| 2024-06-20 | 17.16 | $16.44 | 39000 |
| 2024-06-18 | 16.65 | $16.49 | 17303 |
| 2024-06-17 | 15.86 | $16.47 | 12444 |
| 2024-06-14 | 15.09 | $16.28 | 32143 |
| 2024-06-13 | 14.77 | $16.27 | 5512 |
| 2024-06-12 | 14.47 | $16.25 | 14434 |
| 2024-06-11 | 13.99 | $16.09 | 22400 |
| 2024-06-10 | 13.99 | $16.05 | 22239 |
| 2024-06-07 | 14.12 | $16.01 | 6100 |
| 2024-06-06 | 14.21 | $16.02 | 27600 |
| 2024-06-05 | 14.09 | $16.00 | 28500 |
| 2024-06-04 | 14.10 | $15.80 | 31000 |
| 2024-06-03 | 14.69 | $15.79 | 44319 |
| 2024-05-31 | 15.34 | $15.72 | 20034 |
| 2024-05-30 | 16.05 | $15.61 | 22602 |
| 2024-05-29 | 16.61 | $15.75 | 19406 |
| 2024-05-28 | 16.74 | $15.85 | 9732 |
| 2024-05-24 | 16.68 | $15.83 | 16500 |
| 2024-05-23 | 16.67 | $15.66 | 46300 |
| 2024-05-22 | 16.69 | $15.75 | 27900 |
| 2024-05-21 | 16.35 | $15.82 | 58700 |
| 2024-05-20 | 16.12 | $15.77 | 27400 |
| 2024-05-17 | 15.69 | $15.75 | 45000 |
| 2024-05-16 | 15.37 | $15.72 | 52318 |
| 2024-05-15 | 14.89 | $15.76 | 1.4M |
| 2024-05-14 | 14.44 | $15.54 | 42402 |
| 2024-05-13 | 14.43 | $15.41 | 9224 |
| 2024-05-10 | 14.66 | $15.46 | 41400 |
| 2024-05-09 | 14.91 | $15.36 | 19400 |
| 2024-05-08 | 15.46 | $15.22 | 33000 |
| 2024-05-07 | 16.17 | $15.28 | 99712 |
| 2024-05-06 | 16.65 | $15.26 | 217700 |
| 2024-05-03 | 17.29 | $15.06 | 30415 |
| 2024-05-02 | 18.00 | $14.86 | 17802 |
| 2024-05-01 | 18.11 | $14.72 | 23607 |
| 2024-04-30 | 18.22 | $14.82 | 23421 |
| 2024-04-29 | 18.56 | $15.01 | 18217 |
| 2024-04-26 | 19.28 | $15.03 | 46509 |
| 2024-04-25 | 20.09 | $14.82 | 12631 |
| 2024-04-24 | 20.37 | $14.92 | 9026 |
| 2024-04-23 | 21.16 | $14.90 | 17019 |
| 2024-04-22 | 21.62 | $14.69 | 6223 |
| 2024-04-19 | 21.59 | $14.59 | 36819 |
| 2024-04-18 | 21.22 | $14.76 | 54200 |
| 2024-04-17 | 21.28 | $14.82 | 10631 |
| 2024-04-16 | 21.38 | $14.95 | 31700 |
| 2024-04-15 | 21.91 | $14.95 | 51342 |
| 2024-04-12 | 22.49 | $15.12 | 32400 |
| 2024-04-11 | 23.57 | $15.40 | 50100 |
| 2024-04-10 | 24.46 | $15.28 | 11330 |
| 2024-04-09 | 25.75 | $15.39 | 24600 |
| 2024-04-08 | 26.87 | $15.41 | 15302 |
| 2024-04-05 | 27.70 | $15.42 | 15300 |
| 2024-04-04 | 28.57 | $15.25 | 20700 |
| 2024-04-03 | 29.49 | $15.46 | 18331 |
| 2024-04-02 | 30.07 | $15.45 | 26516 |
| 2024-04-01 | 30.81 | $15.57 | 13500 |
| 2024-03-28 | 31.01 | $15.57 | 31400 |
| 2024-03-27 | 31.06 | $15.56 | 16704 |
| 2024-03-26 | 31.17 | $15.48 | 19906 |
| 2024-03-25 | 31.29 | $15.52 | 17931 |
| 2024-03-22 | 31.28 | $15.57 | 61800 |
| 2024-03-21 | 31.20 | $15.59 | 12900 |
| 2024-03-20 | 30.94 | $15.47 | 38443 |
| 2024-03-19 | 31.01 | $15.33 | 59106 |
| 2024-03-18 | 31.35 | $15.26 | 31200 |
| 2024-03-15 | 31.51 | $15.16 | 32600 |
| 2024-03-14 | 31.93 | $15.27 | 19702 |
| 2024-03-13 | 32.31 | $15.33 | 5922 |
| 2024-03-12 | 32.21 | $15.45 | 16206 |
| 2024-03-11 | 32.11 | $15.22 | 11722 |
| 2024-03-08 | 32.39 | $15.32 | 33018 |
| 2024-03-07 | 32.09 | $15.44 | 22046 |
| 2024-03-06 | 31.91 | $15.28 | 12144 |
| 2024-03-05 | 31.99 | $15.17 | 29107 |
| 2024-03-04 | 32.24 | $15.35 | 25801 |
| 2024-03-01 | 31.73 | $15.31 | 22038 |
| 2024-02-29 | 31.33 | $15.11 | 13600 |
| 2024-02-28 | 31.27 | $15.00 | 175949 |
| 2024-02-27 | 31.36 | $15.06 | 13817 |
| 2024-02-26 | 31.34 | $15.06 | 50800 |
| 2024-02-23 | 31.17 | $15.08 | 17900 |
| 2024-02-22 | 30.99 | $15.09 | 186100 |
| 2024-02-21 | 30.84 | $14.63 | 368700 |
| 2024-02-20 | 31.63 | $14.66 | 21245 |
| 2024-02-16 | 32.25 | $14.80 | 38700 |
| 2024-02-15 | 32.24 | $14.87 | 41418 |
| 2024-02-14 | 32.22 | $14.75 | 19000 |
| 2024-02-13 | 32.49 | $14.59 | 26300 |
| 2024-02-12 | 33.00 | $14.78 | 29026 |
| 2024-02-09 | 32.30 | $14.80 | 12600 |
| 2024-02-08 | 31.67 | $14.68 | 25600 |
| 2024-02-07 | 31.22 | $14.69 | 35437 |
| 2024-02-06 | 30.80 | $14.51 | 27934 |
| 2024-02-05 | 30.65 | $14.55 | 31700 |
| 2024-02-02 | 30.40 | $14.55 | 16220 |
| 2024-02-01 | 30.14 | $14.30 | 11100 |
| 2024-01-31 | 30.43 | $14.18 | 29300 |
| 2024-01-30 | 30.74 | $14.39 | 52000 |
| 2024-01-29 | 30.17 | $14.40 | 206200 |
| 2024-01-26 | 29.57 | $14.27 | 10747 |
| 2024-01-25 | 29.10 | $14.36 | 23500 |
| 2024-01-24 | 28.52 | $14.26 | 13228 |
| 2024-01-23 | 27.90 | $14.22 | 40400 |
| 2024-01-22 | 27.56 | $14.20 | 18126 |
| 2024-01-19 | 27.11 | $14.11 | 29013 |
| 2024-01-18 | 26.79 | $13.95 | 29808 |
| 2024-01-17 | 26.92 | $13.79 | 19800 |
| 2024-01-16 | 27.54 | $13.82 | 32600 |
| 2024-01-12 | 27.71 | $13.84 | 18000 |
| 2024-01-11 | 27.74 | $13.84 | 14343 |
| 2024-01-10 | 28.03 | $13.81 | 19600 |
| 2024-01-09 | 28.33 | $13.72 | 22218 |
| 2024-01-08 | 28.84 | $13.72 | 20936 |
| 2024-01-05 | 29.58 | $13.49 | 58804 |
| 2024-01-04 | 30.95 | $13.42 | 32300 |
| 2024-01-03 | 32.27 | $13.46 | 163735 |
| 2024-01-02 | 33.51 | $13.62 | 18926 |
| 2023-12-29 | 34.42 | $13.81 | 16800 |
| 2023-12-28 | 34.26 | $13.86 | 30615 |
| 2023-12-27 | 33.70 | $13.90 | 8924 |
| 2023-12-26 | 33.15 | $13.85 | 11500 |
| 2023-12-22 | 32.63 | $13.76 | 21100 |
| 2023-12-21 | 32.18 | $13.75 | 29400 |
| 2023-12-20 | 31.86 | $13.57 | 69600 |
| 2023-12-19 | 31.52 | $13.80 | 25025 |
| 2023-12-18 | 30.20 | $13.71 | 48000 |
| 2023-12-15 | 28.91 | $13.63 | 30422 |
| 2023-12-14 | 27.64 | $13.63 | 15700 |
| 2023-12-13 | 26.33 | $13.53 | 24802 |
| 2023-12-12 | 25.15 | $13.34 | 69100 |
| 2023-12-11 | 24.36 | $13.26 | 38712 |
| 2023-12-08 | 23.69 | $13.19 | 22801 |
| 2023-12-07 | 23.15 | $13.10 | 17500 |
| 2023-12-06 | 22.79 | $12.97 | 17900 |
| 2023-12-05 | 22.57 | $13.00 | 70200 |
| 2023-12-04 | 22.38 | $13.02 | 12500 |
| 2023-12-01 | 22.25 | $13.10 | 14602 |
| 2023-11-30 | 21.97 | $13.06 | 22300 |
| 2023-11-29 | 21.86 | $13.01 | 27402 |
| 2023-11-28 | 21.43 | $13.04 | 28527 |
| 2023-11-27 | 21.02 | $13.07 | 16600 |
| 2023-11-24 | 20.41 | $13.08 | 10401 |
| 2023-11-22 | 19.77 | $13.09 | 105408 |
| 2023-11-21 | 19.10 | $12.99 | 63500 |
| 2023-11-20 | 18.56 | $13.06 | 307227 |
| 2023-11-17 | 17.99 | $12.98 | 15633 |
| 2023-11-16 | 17.65 | $12.95 | 29500 |
| 2023-11-15 | 17.35 | $12.95 | 48100 |
| 2023-11-14 | 16.93 | $12.90 | 347717 |
| 2023-11-13 | 16.86 | $12.58 | 602200 |
| 2023-11-10 | 17.49 | $12.60 | 430500 |
| 2023-11-09 | 18.21 | $12.37 | 21300 |
| 2023-11-08 | 19.04 | $12.43 | 54634 |
| 2023-11-07 | 19.93 | $12.43 | 8206 |
| 2023-11-06 | 20.86 | $12.33 | 14016 |
| 2023-11-03 | 21.82 | $12.34 | 22320 |
| 2023-11-02 | 22.84 | $12.20 | 24834 |
| 2023-11-01 | 23.45 | $11.92 | 24400 |
| 2023-10-31 | 23.13 | $11.78 | 21500 |
| 2023-10-30 | 22.15 | $11.72 | 25300 |
| 2023-10-27 | 21.03 | $11.61 | 19434 |
| 2023-10-26 | 19.66 | $11.61 | 27216 |
| 2023-10-25 | 18.25 | $11.85 | 20940 |
| 2023-10-24 | 17.19 | $12.14 | 10200 |
| 2023-10-23 | 16.51 | $12.04 | 59103 |
| 2023-10-20 | 15.61 | $11.98 | 26100 |
| 2023-10-19 | 14.90 | $12.18 | 14300 |
| 2023-10-18 | 14.62 | $12.27 | 17945 |
| 2023-10-17 | 14.54 | $12.45 | 26801 |
| 2023-10-16 | 15.05 | $12.45 | 45734 |
| 2023-10-13 | 15.56 | $12.31 | 7900 |
| 2023-10-12 | 16.01 | $12.48 | 38831 |
| 2023-10-11 | 16.79 | $12.55 | 12000 |
| 2023-10-10 | 17.59 | $12.48 | 57142 |
| 2023-10-09 | 18.43 | $12.38 | 19226 |
| 2023-10-06 | 18.83 | $12.31 | 29100 |
| 2023-10-05 | 19.14 | $12.13 | 18614 |
| 2023-10-04 | 18.58 | $12.16 | 28510 |
| 2023-10-03 | 17.98 | $12.03 | 65921 |
| 2023-10-02 | 17.36 | $12.24 | 24300 |
| 2023-09-29 | 17.13 | $12.22 | 24947 |
| 2023-09-28 | 16.88 | $12.27 | 33600 |
| 2023-09-27 | 16.49 | $12.14 | 23000 |
| 2023-09-26 | 15.47 | $12.12 | 28900 |
| 2023-09-25 | 14.34 | $12.29 | 21800 |
| 2023-09-22 | 13.54 | $12.24 | 14200 |
| 2023-09-21 | 12.77 | $12.24 | 10300 |
| 2023-09-20 | 11.84 | $12.46 | 21900 |
| 2023-09-19 | 11.42 | $12.57 | 15000 |
| 2023-09-18 | 11.19 | $12.60 | 46200 |
| 2023-09-15 | 11.16 | $12.62 | 24742 |
| 2023-09-14 | 11.13 | $12.82 | 35000 |
| 2023-09-13 | 11.66 | $12.73 | 25117 |
| 2023-09-12 | 12.03 | $12.74 | 45000 |
| 2023-09-11 | 12.56 | $12.84 | 45311 |
| 2023-09-08 | 13.10 | $12.72 | 24506 |
| 2023-09-07 | 13.54 | $12.70 | 18000 |
| 2023-09-06 | 13.85 | $12.78 | 22700 |
| 2023-09-05 | 14.41 | $12.89 | 26100 |
| 2023-09-01 | 14.73 | $12.93 | 4800 |
| 2023-08-31 | 14.98 | $12.96 | 27502 |
| 2023-08-30 | 15.04 | $12.92 | 43600 |
| 2023-08-29 | 15.30 | $12.89 | 104700 |
| 2023-08-28 | 15.70 | $12.65 | 31900 |
| 2023-08-25 | 16.12 | $12.56 | 46035 |
| 2023-08-24 | 16.18 | $12.49 | 423524 |
| 2023-08-23 | 16.34 | $12.68 | 8500 |
| 2023-08-22 | 17.05 | $12.56 | 25700 |
| 2023-08-21 | 17.21 | $12.59 | 2700 |
| 2023-08-18 | 17.34 | $12.44 | 26300 |
| 2023-08-17 | 17.17 | $12.49 | 17100 |
| 2023-08-16 | 17.24 | $12.61 | 39300 |
| 2023-08-15 | 17.75 | $12.76 | 35422 |
| 2023-08-14 | 18.57 | $12.87 | 12133 |
| 2023-08-11 | 19.20 | $12.74 | 16700 |
| 2023-08-10 | 20.16 | $12.82 | 36522 |
| 2023-08-09 | 20.94 | $12.79 | 25800 |
| 2023-08-08 | 22.02 | $12.91 | 26300 |
| 2023-08-07 | 22.98 | $12.98 | 42003 |
| 2023-08-04 | 23.74 | $12.85 | 33400 |
| 2023-08-03 | 24.54 | $12.93 | 25800 |
| 2023-08-02 | 25.63 | $12.96 | 23200 |
| 2023-08-01 | 26.60 | $13.11 | 24542 |
| 2023-07-31 | 26.63 | $13.13 | 30307 |
| 2023-07-28 | 26.67 | $13.15 | 13800 |
| 2023-07-27 | 26.54 | $13.02 | 9445 |
| 2023-07-26 | 26.47 | $13.07 | 40601 |
| 2023-07-25 | 26.61 | $13.10 | 38500 |
| 2023-07-24 | 26.44 | $13.05 | 51321 |
| 2023-07-21 | 26.47 | $13.04 | 16400 |
| 2023-07-20 | 26.46 | $13.04 | 73300 |
| 2023-07-19 | 26.44 | $13.20 | 25845 |
| 2023-07-18 | 25.38 | $13.14 | 25300 |
| 2023-07-17 | 24.38 | $13.02 | 96200 |
| 2023-07-14 | 23.47 | $12.95 | 16100 |
| 2023-07-13 | 22.63 | $12.99 | 15440 |
| 2023-07-12 | 21.87 | $12.87 | 49100 |
| 2023-07-11 | 21.31 | $12.78 | 11100 |
| 2023-07-10 | 21.09 | $12.72 | 28028 |
| 2023-07-07 | 21.04 | $12.66 | 21500 |
| 2023-07-06 | 20.94 | $12.74 | 69100 |
| 2023-07-05 | 20.84 | $12.84 | 40500 |
| 2023-07-03 | 20.06 | $12.82 | 35600 |
| 2023-06-30 | 19.24 | $12.78 | 48000 |
| 2023-06-29 | 18.64 | $12.69 | 30000 |
| 2023-06-28 | 18.49 | $12.64 | 20414 |
| 2023-06-27 | 18.34 | $12.64 | 20815 |
| 2023-06-26 | 18.30 | $12.50 | 9037 |
| 2023-06-23 | 18.46 | $12.59 | 14900 |
| 2023-06-22 | 18.31 | $12.69 | 48000 |
| 2023-06-21 | 18.14 | $12.57 | 38418 |
| 2023-06-20 | 18.08 | $12.71 | 24815 |
| 2023-06-16 | 17.31 | $12.73 | 185900 |
| 2023-06-15 | 16.07 | $12.80 | 53835 |
| 2023-06-14 | 14.76 | $12.71 | 17500 |
| 2023-06-13 | 13.70 | $12.64 | 25400 |
| 2023-06-12 | 12.65 | $12.55 | 23700 |
| 2023-06-09 | 11.89 | $12.40 | 17000 |
| 2023-06-08 | 11.40 | $12.33 | 24400 |
| 2023-06-07 | 11.26 | $12.23 | 14500 |
| 2023-06-06 | 11.10 | $12.34 | 20100 |
| 2023-06-05 | 10.41 | $12.37 | 46042 |
| 2023-06-02 | 9.48 | $12.40 | 33500 |
| 2023-06-01 | 8.77 | $12.24 | 16926 |
| 2023-05-31 | 8.47 | $12.12 | 44633 |
| 2023-05-30 | 8.54 | $12.16 | 21500 |
| 2023-05-26 | 8.33 | $12.12 | 18421 |
| 2023-05-25 | 8.30 | $11.97 | 13100 |
| 2023-05-24 | 8.48 | $11.93 | 16800 |
| 2023-05-23 | 8.52 | $12.01 | 20729 |
| 2023-05-22 | 8.92 | $12.11 | 6200 |
| 2023-05-19 | 8.86 | $12.14 | 16000 |
| 2023-05-18 | 8.69 | $12.14 | 11514 |
| 2023-05-17 | 8.65 | $12.03 | 12800 |
| 2023-05-16 | 8.91 | $11.96 | 47244 |
| 2023-05-15 | 9.28 | $12.04 | 29805 |
| 2023-05-12 | 9.67 | $12.04 | 13800 |
| 2023-05-11 | 10.14 | $12.02 | 13245 |
| 2023-05-10 | 10.62 | $12.04 | 32702 |
| 2023-05-09 | 11.13 | $12.03 | 20330 |
| 2023-05-08 | 11.50 | $12.06 | 27000 |
| 2023-05-05 | 11.81 | $12.09 | 55500 |
| 2023-05-04 | 12.13 | $11.91 | 12502 |
| 2023-05-03 | 12.45 | $11.97 | 17600 |
| 2023-05-02 | 13.10 | $12.05 | 18500 |
| 2023-05-01 | 13.78 | $12.17 | 19800 |
| 2023-04-28 | 13.59 | $12.19 | 35500 |
| 2023-04-27 | 13.53 | $12.11 | 19000 |
| 2023-04-26 | 13.76 | $11.92 | 43400 |
| 2023-04-25 | 14.46 | $11.99 | 29900 |
| 2023-04-24 | 14.88 | $12.17 | 60000 |
| 2023-04-21 | 14.68 | $12.15 | 51600 |
| 2023-04-20 | 14.55 | $12.09 | 30700 |
| 2023-04-19 | 14.50 | $12.15 | 27900 |
| 2023-04-18 | 14.28 | $12.16 | 24946 |
| 2023-04-17 | 13.78 | $12.13 | 22200 |
| 2023-04-14 | 13.36 | $12.13 | 14016 |
| 2023-04-13 | 12.82 | $12.16 | 17205 |
| 2023-04-12 | 12.20 | $12.03 | 9215 |
| 2023-04-11 | 11.69 | $12.10 | 89248 |
| 2023-04-10 | 11.07 | $12.05 | 34630 |
| 2023-04-06 | 10.67 | $12.04 | 16100 |
| 2023-04-05 | 10.13 | $12.06 | 18701 |
| 2023-04-04 | 9.58 | $12.03 | 40419 |
| 2023-04-03 | 9.03 | $12.10 | 12100 |
| 2023-03-31 | 8.29 | $12.02 | 30600 |
| 2023-03-30 | 7.72 | $11.87 | 21000 |
| 2023-03-29 | 7.54 | $11.76 | 12000 |
| 2023-03-28 | 7.70 | $11.63 | 14000 |
| 2023-03-27 | 8.03 | $11.64 | 6300 |
| 2023-03-24 | 8.39 | $11.62 | 37000 |
| 2023-03-23 | 8.62 | $11.50 | 5100 |
| 2023-03-22 | 9.03 | $11.51 | 25200 |
| 2023-03-21 | 9.42 | $11.65 | 16405 |
| 2023-03-20 | 9.61 | $11.53 | 18828 |
| 2023-03-17 | 10.09 | $11.46 | 14612 |
| 2023-03-16 | 10.44 | $11.58 | 30034 |
| 2023-03-15 | 10.82 | $11.41 | 11600 |
| 2023-03-14 | 10.52 | $11.51 | 39500 |
| 2023-03-13 | 10.59 | $11.35 | 10600 |
| 2023-03-10 | 9.99 | $11.30 | 27546 |
| 2023-03-09 | 9.35 | $11.42 | 14518 |
| 2023-03-08 | 9.14 | $11.57 | 33100 |
| 2023-03-07 | 9.16 | $11.60 | 18542 |
| 2023-03-06 | 9.34 | $11.75 | 68515 |
| 2023-03-03 | 9.52 | $11.73 | 85600 |
| 2023-03-02 | 9.88 | $11.56 | 77000 |
| 2023-03-01 | 9.87 | $11.47 | 17021 |
| 2023-02-28 | 9.48 | $11.52 | 24836 |
| 2023-02-27 | 9.29 | $11.57 | 17642 |
| 2023-02-24 | 9.29 | $11.56 | 43731 |
| 2023-02-23 | 9.08 | $11.69 | 20700 |
| 2023-02-22 | 9.27 | $11.64 | 19100 |
| 2023-02-21 | 9.35 | $11.65 | 31000 |
| 2023-02-17 | 9.71 | $11.85 | 56941 |
| 2023-02-16 | 10.05 | $11.83 | 7100 |
| 2023-02-15 | 10.05 | $11.98 | 6946 |
| 2023-02-14 | 9.70 | $11.98 | 10232 |
| 2023-02-13 | 9.33 | $11.95 | 16617 |
| 2023-02-10 | 9.03 | $11.85 | 2000 |
| 2023-02-09 | 9.07 | $11.77 | 31540 |
| 2023-02-08 | 9.10 | $11.83 | 41300 |
| 2023-02-07 | 9.14 | $11.98 | 52818 |
| 2023-02-06 | 9.00 | $11.82 | 57800 |
| 2023-02-03 | 9.34 | $11.89 | 53300 |
| 2023-02-02 | 9.38 | $11.97 | 26743 |
| 2023-02-01 | 9.20 | $11.93 | 28742 |
| 2023-01-31 | 9.21 | $11.84 | 14400 |
| 2023-01-30 | 9.54 | $11.67 | 16632 |
| 2023-01-27 | 9.88 | $11.82 | 19500 |
| 2023-01-26 | 10.27 | $11.81 | 5500 |
| 2023-01-25 | 10.49 | $11.72 | 15744 |
| 2023-01-24 | 11.01 | $11.72 | 6700 |
| 2023-01-23 | 11.44 | $11.73 | 15700 |
| 2023-01-20 | 11.81 | $11.63 | 46403 |
| 2023-01-19 | 12.26 | $11.47 | 17800 |
| 2023-01-18 | 12.40 | $11.51 | 20415 |
| 2023-01-17 | 12.65 | $11.74 | 19314 |
| 2023-01-13 | 13.11 | $11.77 | 10700 |
| 2023-01-12 | 13.70 | $11.70 | 21315 |
| 2023-01-11 | 14.39 | $11.68 | 22336 |
| 2023-01-10 | 14.98 | $11.52 | 33030 |
| 2023-01-09 | 15.21 | $11.51 | 15300 |
| 2023-01-06 | 15.52 | $11.54 | 11200 |
| 2023-01-05 | 15.53 | $11.33 | 19300 |
| 2023-01-04 | 14.96 | $11.44 | 6444 |
| 2023-01-03 | 14.45 | $11.36 | 24725 |
| 2022-12-30 | 13.80 | $11.45 | 37409 |
| 2022-12-29 | 13.22 | $11.50 | 3600 |
| 2022-12-28 | 12.93 | $11.34 | 64500 |
| 2022-12-27 | 12.59 | $11.48 | 17635 |
| 2022-12-23 | 12.51 | $11.52 | 6839 |
| 2022-12-22 | 12.40 | $11.40 | 2.4M |
| 2022-12-21 | 12.29 | $11.58 | 14304 |
| 2022-12-20 | 12.65 | $11.39 | 59619 |
| 2022-12-19 | 12.68 | $11.41 | 23605 |
| 2022-12-16 | 12.73 | $11.48 | 8929 |
| 2022-12-15 | 12.91 | $11.57 | 8000 |
| 2022-12-14 | 13.44 | $11.95 | 65540 |
| 2022-12-13 | 13.44 | $11.98 | 21500 |
| 2022-12-12 | 13.32 | $11.90 | 27622 |
| 2022-12-09 | 13.78 | $11.71 | 9600 |
| 2022-12-08 | 14.36 | $11.86 | 24314 |
| 2022-12-07 | 14.72 | $11.75 | 23947 |
| 2022-12-06 | 15.32 | $11.77 | 21138 |
| 2022-12-05 | 15.96 | $11.89 | 18240 |
| 2022-12-02 | 16.19 | $12.08 | 32100 |
| 2022-12-01 | 16.13 | $12.12 | 11600 |
| 2022-11-30 | 15.72 | $12.12 | 28700 |
| 2022-11-29 | 15.29 | $11.80 | 24900 |
| 2022-11-28 | 15.53 | $11.83 | 17600 |
| 2022-11-25 | 15.60 | $11.94 | 1000 |
| 2022-11-23 | 15.21 | $11.93 | 13200 |
| 2022-11-22 | 14.84 | $11.89 | 19600 |
| 2022-11-21 | 14.58 | $11.76 | 17235 |
| 2022-11-18 | 14.57 | $11.79 | 20218 |
| 2022-11-17 | 14.53 | $11.72 | 38100 |
| 2022-11-16 | 14.64 | $11.72 | 28437 |
| 2022-11-15 | 14.43 | $11.79 | 11900 |
| 2022-11-14 | 14.13 | $11.73 | 11116 |
| 2022-11-11 | 13.82 | $11.81 | 24000 |
| 2022-11-10 | 13.57 | $11.71 | 38138 |
| 2022-11-09 | 13.52 | $11.22 | 10806 |
| 2022-11-08 | 14.02 | $11.46 | 17647 |
| 2022-11-07 | 14.13 | $11.42 | 12100 |
| 2022-11-04 | 14.51 | $11.33 | 28300 |
| 2022-11-03 | 15.16 | $11.22 | 32800 |
| 2022-11-02 | 15.91 | $11.28 | 21800 |
| 2022-11-01 | 16.25 | $11.56 | 15000 |
| 2022-10-31 | 15.80 | $11.53 | 8439 |
| 2022-10-28 | 15.32 | $11.58 | 55400 |
| 2022-10-27 | 14.82 | $11.37 | 9700 |
| 2022-10-26 | 14.75 | $11.42 | 21100 |
| 2022-10-25 | 14.62 | $11.43 | 12400 |
| 2022-10-24 | 14.70 | $11.28 | 46223 |
| 2022-10-21 | 15.08 | $11.11 | 30727 |
| 2022-10-20 | 15.86 | $10.86 | 8100 |
| 2022-10-19 | 16.31 | $10.96 | 15900 |
| 2022-10-18 | 16.79 | $11.00 | 473020 |
| 2022-10-17 | 17.67 | $10.94 | 349732 |
| 2022-10-14 | 18.53 | $10.65 | 29227 |
| 2022-10-13 | 18.96 | $10.91 | 57627 |
| 2022-10-12 | 19.42 | $10.66 | 29800 |
| 2022-10-11 | 19.11 | $10.68 | 35242 |
| 2022-10-10 | 18.80 | $10.71 | 120047 |
| 2022-10-07 | 18.71 | $10.80 | 53400 |
| 2022-10-06 | 18.73 | $11.07 | 12100 |
| 2022-10-05 | 19.34 | $11.15 | 90318 |
| 2022-10-04 | 19.98 | $11.18 | 93500 |
| 2022-10-03 | 20.55 | $10.75 | 20917 |
| 2022-09-30 | 20.00 | $10.55 | 19109 |
| 2022-09-29 | 19.35 | $10.70 | 23431 |
| 2022-09-28 | 18.56 | $10.92 | 17000 |
| 2022-09-27 | 17.99 | $10.70 | 25546 |
| 2022-09-26 | 17.15 | $10.76 | 20637 |
| 2022-09-23 | 16.27 | $10.86 | 25600 |
| 2022-09-22 | 15.41 | $11.05 | 21400 |
| 2022-09-21 | 14.98 | $11.15 | 39423 |
| 2022-09-20 | 14.73 | $11.32 | 18700 |
| 2022-09-19 | 14.65 | $11.40 | 3600 |
| 2022-09-16 | 14.71 | $11.34 | 36224 |
| 2022-09-15 | 14.69 | $11.45 | 15004 |
| 2022-09-14 | 14.93 | $11.59 | 16421 |
| 2022-09-13 | 15.49 | $11.51 | 45400 |
| 2022-09-12 | 16.09 | $11.96 | 6600 |
| 2022-09-09 | 16.09 | $11.86 | 28030 |
| 2022-09-08 | 16.31 | $11.68 | 24500 |
| 2022-09-07 | 17.00 | $11.65 | 42700 |
| 2022-09-06 | 17.84 | $11.47 | 28246 |
| 2022-09-02 | 18.52 | $11.52 | 18112 |
| 2022-09-01 | 19.35 | $11.59 | 26135 |
| 2022-08-31 | 19.75 | $11.60 | 16106 |
| 2022-08-30 | 20.41 | $11.70 | 33000 |
| 2022-08-29 | 21.23 | $11.87 | 17946 |
| 2022-08-26 | 22.10 | $11.88 | 7125 |
| 2022-08-25 | 22.90 | $12.25 | 11448 |
| 2022-08-24 | 22.93 | $12.13 | 59100 |
| 2022-08-23 | 23.24 | $12.08 | 12400 |
| 2022-08-22 | 23.65 | $12.03 | 37640 |
| 2022-08-19 | 24.09 | $12.30 | 14100 |
| 2022-08-18 | 23.78 | $12.40 | 71118 |
| 2022-08-17 | 23.22 | $12.30 | 21602 |
| 2022-08-16 | 22.72 | $12.38 | 23600 |
| 2022-08-15 | 22.09 | $12.37 | 19135 |
| 2022-08-12 | 21.44 | $12.31 | 9100 |
| 2022-08-11 | 20.88 | $12.11 | 7600 |
| 2022-08-10 | 20.46 | $12.11 | 11612 |
| 2022-08-09 | 20.21 | $11.91 | 6444 |
| 2022-08-08 | 20.27 | $11.96 | 10400 |
| 2022-08-05 | 20.24 | $11.93 | 87120 |
| 2022-08-04 | 20.32 | $11.97 | 29124 |
| 2022-08-03 | 20.14 | $12.01 | 4644 |
| 2022-08-02 | 19.96 | $11.91 | 9700 |
| 2022-08-01 | 19.60 | $11.93 | 46418 |
| 2022-07-29 | 19.23 | $11.98 | 10700 |
| 2022-07-28 | 19.51 | $11.85 | 15301 |
| 2022-07-27 | 20.14 | $11.65 | 40700 |
| 2022-07-26 | 21.13 | $11.43 | 4318 |
| 2022-07-25 | 21.67 | $11.51 | 3800 |
| 2022-07-22 | 22.28 | $11.48 | 10520 |
| 2022-07-21 | 22.93 | $11.54 | 21100 |
| 2022-07-20 | 23.61 | $11.44 | 8800 |
| 2022-07-19 | 24.18 | $11.39 | 10209 |
| 2022-07-18 | 24.58 | $11.17 | 5300 |
| 2022-07-15 | 24.86 | $11.22 | 9300 |
| 2022-07-14 | 24.85 | $11.04 | 8215 |
| 2022-07-13 | 24.44 | $11.04 | 45400 |
| 2022-07-12 | 24.29 | $11.12 | 19900 |
| 2022-07-11 | 24.18 | $11.24 | 19500 |
| 2022-07-08 | 24.26 | $11.30 | 35400 |
| 2022-07-07 | 24.47 | $11.30 | 15707 |
| 2022-07-06 | 24.54 | $11.14 | 9739 |
| 2022-07-05 | 24.38 | $11.16 | 23300 |
| 2022-07-01 | 24.10 | $11.18 | 24530 |
| 2022-06-30 | 23.89 | $11.09 | 21900 |
| 2022-06-29 | 23.59 | $11.14 | 78923 |
| 2022-06-28 | 23.50 | $11.14 | 167116 |
| 2022-06-27 | 23.43 | $11.35 | 42300 |
| 2022-06-24 | 23.59 | $11.32 | 26400 |
| 2022-06-23 | 23.65 | $11.04 | 18400 |
| 2022-06-22 | 23.12 | $11.00 | 44700 |
| 2022-06-21 | 22.56 | $11.05 | 78803 |
| 2022-06-17 | 22.15 | $10.79 | 64325 |
| 2022-06-16 | 21.29 | $10.83 | 83600 |
| 2022-06-15 | 20.38 | $11.20 | 40300 |
| 2022-06-14 | 19.82 | $11.00 | 40201 |
| 2022-06-13 | 18.88 | $11.13 | 45107 |
| 2022-06-10 | 18.04 | $11.58 | 13600 |
| 2022-06-09 | 17.78 | $11.93 | 40728 |
| 2022-06-08 | 18.04 | $12.16 | 67326 |
| 2022-06-07 | 18.73 | $12.35 | 17500 |
| 2022-06-06 | 19.46 | $12.25 | 13300 |
| 2022-06-03 | 20.22 | $12.21 | 39100 |
| 2022-06-02 | 20.89 | $12.34 | 39500 |
| 2022-06-01 | 21.60 | $12.15 | 14735 |
| 2022-05-31 | 22.22 | $12.25 | 15738 |
| 2022-05-27 | 23.07 | $12.27 | 20900 |
| 2022-05-26 | 23.85 | $12.00 | 60249 |
| 2022-05-25 | 24.26 | $11.71 | 26200 |
| 2022-05-24 | 24.20 | $11.56 | 66421 |
| 2022-05-23 | 23.76 | $11.69 | 23700 |
| 2022-05-20 | 23.56 | $11.43 | 34408 |
| 2022-05-19 | 22.90 | $11.52 | 30144 |
| 2022-05-18 | 22.46 | $11.67 | 15500 |
| 2022-05-17 | 22.20 | $12.03 | 16100 |
| 2022-05-16 | 22.45 | $11.79 | 9400 |
| 2022-05-13 | 22.23 | $11.87 | 23828 |
| 2022-05-12 | 22.00 | $11.54 | 34411 |
| 2022-05-11 | 21.14 | $11.56 | 29000 |
| 2022-05-10 | 20.50 | $11.74 | 67300 |
| 2022-05-09 | 19.82 | $11.72 | 35500 |
| 2022-05-06 | 19.33 | $12.20 | 15640 |
| 2022-05-05 | 19.27 | $12.24 | 30009 |
| 2022-05-04 | 19.39 | $12.71 | 10200 |
| 2022-05-03 | 19.76 | $12.35 | 44339 |
| 2022-05-02 | 19.42 | $12.27 | 13640 |
| 2022-04-29 | 18.68 | $12.17 | 23800 |
| 2022-04-28 | 18.12 | $12.62 | 19000 |
| 2022-04-27 | 17.81 | $12.38 | 19100 |
| 2022-04-26 | 16.97 | $12.31 | 27803 |
| 2022-04-25 | 16.10 | $12.69 | 17701 |
| 2022-04-22 | 15.42 | $12.62 | 21025 |
| 2022-04-21 | 14.93 | $13.00 | 18724 |
| 2022-04-20 | 15.13 | $13.33 | 234900 |
| 2022-04-19 | 15.88 | $13.27 | 38800 |
| 2022-04-18 | 16.37 | $13.01 | 10700 |
| 2022-04-14 | 16.13 | $13.01 | 8646 |
| 2022-04-13 | 15.96 | $13.06 | 15300 |
| 2022-04-12 | 15.78 | $12.98 | 40800 |
| 2022-04-11 | 15.60 | $13.03 | 10501 |
| 2022-04-08 | 15.58 | $13.23 | 21444 |
| 2022-04-07 | 15.88 | $13.17 | 7200 |
| 2022-04-06 | 16.01 | $13.19 | 11634 |
| 2022-04-05 | 16.31 | $13.26 | 24500 |
| 2022-04-04 | 16.97 | $13.45 | 21234 |
| 2022-04-01 | 17.73 | $13.37 | 37107 |
| 2022-03-31 | 18.57 | $13.44 | 13746 |
| 2022-03-30 | 19.35 | $13.59 | 8500 |
| 2022-03-29 | 19.82 | $13.65 | 3700 |
| 2022-03-28 | 20.31 | $13.52 | 18636 |
| 2022-03-25 | 21.11 | $13.43 | 2600 |
| 2022-03-24 | 22.12 | $13.35 | 2900 |
| 2022-03-23 | 23.16 | $13.24 | 9400 |
| 2022-03-22 | 24.26 | $13.33 | 13732 |
| 2022-03-21 | 25.49 | $13.20 | 37442 |
| 2022-03-18 | 26.67 | $13.17 | 9300 |
| 2022-03-17 | 27.71 | $12.99 | 5600 |
| 2022-03-16 | 28.39 | $12.83 | 4700 |
| 2022-03-15 | 28.68 | $12.54 | 37700 |
| 2022-03-14 | 28.24 | $12.36 | 6000 |
| 2022-03-11 | 27.64 | $12.50 | 128248 |
| 2022-03-10 | 27.23 | $12.56 | 10800 |
| 2022-03-09 | 26.58 | $12.53 | 15300 |
| 2022-03-08 | 25.91 | $12.29 | 36431 |
| 2022-03-07 | 25.06 | $12.43 | 14306 |
| 2022-03-04 | 24.29 | $12.73 | 18500 |
| 2022-03-03 | 23.83 | $12.86 | 14200 |
| 2022-03-02 | 23.61 | $12.88 | 14000 |
| 2022-03-01 | 23.23 | $12.71 | 15200 |
| 2022-02-28 | 22.73 | $12.89 | 79329 |
| 2022-02-25 | 22.33 | $12.81 | 31323 |
| 2022-02-24 | 21.80 | $12.68 | 745200 |
| 2022-02-23 | 20.86 | $12.56 | 19327 |
| 2022-02-22 | 20.20 | $12.76 | 16710 |
| 2022-02-18 | 19.68 | $12.90 | 8349 |
| 2022-02-17 | 19.43 | $13.08 | 218200 |
| 2022-02-16 | 19.44 | $13.25 | 6006 |
| 2022-02-15 | 19.64 | $13.14 | 12749 |
| 2022-02-14 | 19.63 | $13.03 | 96000 |
| 2022-02-11 | 19.35 | $13.15 | 22900 |
| 2022-02-10 | 19.34 | $13.37 | 37236 |
| 2022-02-09 | 19.73 | $13.50 | 16122 |
| 2022-02-08 | 20.31 | $13.32 | 17825 |
| 2022-02-07 | 20.52 | $13.20 | 19531 |
| 2022-02-04 | 20.69 | $13.20 | 12918 |
| 2022-02-03 | 20.70 | $13.16 | 3400 |
| 2022-02-02 | 20.83 | $13.38 | 4613 |
| 2022-02-01 | 21.14 | $13.21 | 17800 |
| 2022-01-31 | 21.19 | $13.09 | 30200 |
| 2022-01-28 | 20.84 | $12.86 | 54900 |
| 2022-01-27 | 19.88 | $12.71 | 50600 |
| 2022-01-26 | 18.96 | $12.73 | 11542 |
| 2022-01-25 | 17.99 | $12.75 | 14445 |
| 2022-01-24 | 16.82 | $12.94 | 15422 |
| 2022-01-21 | 15.59 | $12.86 | 257933 |
| 2022-01-20 | 14.73 | $13.16 | 66000 |
| 2022-01-19 | 14.35 | $13.30 | 39000 |
| 2022-01-18 | 14.18 | $13.44 | 11207 |
| 2022-01-14 | 14.20 | $13.73 | 1849 |
| 2022-01-13 | 14.57 | $13.67 | 7900 |
| 2022-01-12 | 15.07 | $13.91 | 44900 |
| 2022-01-11 | 15.79 | $13.86 | 20700 |
| 2022-01-10 | 16.49 | $13.73 | 4100 |
| 2022-01-07 | 16.93 | $13.76 | 7600 |
| 2022-01-06 | 17.74 | $13.82 | 6300 |
| 2022-01-05 | 18.55 | $13.81 | 11700 |
| 2022-01-04 | 19.41 | $14.08 | 73112 |
| 2022-01-03 | 19.88 | $14.08 | 6738 |
| 2021-12-31 | 20.42 | $13.98 | 38300 |
| 2021-12-30 | 21.12 | $14.02 | 4500 |
| 2021-12-29 | 21.77 | $14.08 | 17902 |
| 2021-12-28 | 22.50 | $14.03 | 3500 |
| 2021-12-27 | 23.22 | $14.06 | 8700 |
| 2021-12-23 | 24.04 | $13.89 | 10209 |
| 2021-12-22 | 25.10 | $13.78 | 48122 |
| 2021-12-21 | 26.41 | $13.63 | 63000 |
| 2021-12-20 | 27.79 | $13.37 | 8411 |
| 2021-12-17 | 26.35 | $13.59 | 32924 |
| 2021-12-16 | 25.17 | $13.68 | 10100 |
| 2021-12-15 | 24.02 | $13.83 | 56700 |
| 2021-12-14 | 22.77 | $14.51 | 34927 |
| 2021-12-13 | 22.98 | $14.64 | 3402 |
| 2021-12-10 | 23.70 | $14.79 | 34533 |
| 2021-12-09 | 24.80 | $14.68 | 7121 |
| 2021-12-08 | 25.89 | $14.79 | 9522 |
| 2021-12-07 | 27.13 | $14.74 | 8902 |
| 2021-12-06 | 28.38 | $14.45 | 2547 |
| 2021-12-03 | 28.73 | $14.26 | 7540 |
| 2021-12-02 | 29.10 | $14.39 | 9136 |
| 2021-12-01 | 29.82 | $14.23 | 5948 |
| 2021-11-30 | 30.57 | $14.39 | 5949 |
| 2021-11-29 | 31.77 | $14.70 | 26700 |
| 2021-11-26 | 32.97 | $14.51 | 17525 |
| 2021-11-24 | 34.23 | $14.86 | 7313 |
| 2021-11-23 | 34.27 | $14.82 | 6219 |
| 2021-11-22 | 34.40 | $14.82 | 4025 |
| 2021-11-19 | 33.97 | $14.85 | 4300 |
| 2021-11-18 | 33.67 | $14.89 | 3338 |
| 2021-11-17 | 33.42 | $14.83 | 6200 |
| 2021-11-16 | 33.24 | $14.81 | 16611 |
| 2021-11-15 | 33.04 | $14.80 | 13146 |
| 2021-11-12 | 33.05 | $14.84 | 19300 |
| 2021-11-11 | 33.06 | $14.70 | 5800 |
| 2021-11-10 | 33.30 | $14.72 | 16543 |
| 2021-11-09 | 33.54 | $14.81 | 21500 |
| 2021-11-08 | 33.25 | $14.86 | 5000 |
| 2021-11-05 | 32.59 | $14.85 | 6134 |
| 2021-11-04 | 31.91 | $14.82 | 15905 |
| 2021-11-03 | 31.31 | $14.76 | 13235 |
| 2021-11-02 | 30.83 | $14.65 | 3146 |
| 2021-11-01 | 30.51 | $14.62 | 4921 |
| 2021-10-29 | 30.23 | $14.57 | 2400 |
| 2021-10-28 | 30.08 | $14.54 | 39300 |
| 2021-10-27 | 29.99 | $14.39 | 2133 |
| 2021-10-26 | 30.02 | $14.46 | 7500 |
| 2021-10-25 | 29.78 | $14.47 | 11333 |
| 2021-10-22 | 29.68 | $14.39 | 9000 |
| 2021-10-21 | 29.75 | $14.42 | 3400 |
| 2021-10-20 | 29.84 | $14.32 | 31739 |
| 2021-10-19 | 30.07 | $14.27 | 11100 |
| 2021-10-18 | 30.43 | $14.20 | 20600 |
| 2021-10-15 | 30.96 | $14.12 | 11800 |
| 2021-10-14 | 31.69 | $13.98 | 25600 |
| 2021-10-13 | 32.83 | $13.79 | 12104 |
| 2021-10-12 | 34.49 | $13.73 | 17800 |
| 2021-10-11 | 36.24 | $13.76 | 3500 |
| 2021-10-08 | 37.92 | $13.86 | 16500 |
| 2021-10-07 | 39.41 | $13.93 | 2836 |
| 2021-10-06 | 40.91 | $13.80 | 31127 |
| 2021-10-05 | 43.01 | $13.72 | 30600 |
| 2021-10-04 | 45.00 | $13.56 | 26806 |
| 2021-10-01 | 47.32 | $13.74 | 41500 |
| 2021-09-30 | 49.47 | $13.61 | 27500 |
| 2021-09-29 | 51.73 | $13.80 | 14531 |
| 2021-09-28 | 53.60 | $13.79 | 10800 |
| 2021-09-27 | 55.58 | $14.09 | 9200 |
| 2021-09-24 | 56.71 | $14.08 | 25534 |
| 2021-09-23 | 57.89 | $14.08 | 14100 |
| 2021-09-22 | 59.14 | $13.87 | 20100 |
| 2021-09-21 | 60.77 | $13.74 | 13000 |
| 2021-09-20 | 62.57 | $13.76 | 16500 |
| 2021-09-17 | 64.56 | $14.02 | 11630 |
| 2021-09-16 | 65.26 | $14.14 | 17000 |
| 2021-09-15 | 65.84 | $14.16 | 11035 |
| 2021-09-14 | 66.48 | $14.05 | 26749 |
| 2021-09-13 | 67.17 | $14.12 | 20200 |
| 2021-09-10 | 67.79 | $14.07 | 9400 |
| 2021-09-09 | 68.33 | $14.18 | 1500 |
| 2021-09-08 | 68.50 | $14.24 | 3200 |
| 2021-09-07 | 68.69 | $14.27 | 6100 |
| 2021-09-03 | 68.56 | $14.31 | 15800 |
| 2021-09-02 | 68.35 | $14.33 | 7600 |
| 2021-09-01 | 68.11 | $14.28 | 1422 |
| 2021-08-31 | 67.87 | $14.31 | 2632 |
| 2021-08-30 | 67.62 | $14.30 | 12641 |
| 2021-08-27 | 67.33 | $14.26 | 9336 |
| 2021-08-26 | 67.05 | $14.15 | 7828 |
| 2021-08-25 | 66.80 | $14.23 | 6516 |
| 2021-08-24 | 66.46 | $14.17 | 24300 |
| 2021-08-23 | 66.12 | $14.12 | 23204 |
| 2021-08-20 | 65.77 | $14.02 | 16609 |
| 2021-08-19 | 65.47 | $13.89 | 64200 |
| 2021-08-18 | 65.17 | $13.93 | 362000 |
| 2021-08-17 | 64.59 | $14.04 | 25800 |
| 2021-08-16 | 63.93 | $14.13 | 5000 |
| 2021-08-13 | 63.03 | $14.12 | 52600 |
| 2021-08-12 | 61.98 | $14.12 | 3900 |
| 2021-08-11 | 60.88 | $14.08 | 69542 |
| 2021-08-10 | 59.72 | $14.05 | 13400 |
| 2021-08-09 | 58.50 | $14.02 | 28003 |
| 2021-08-06 | 57.23 | $14.04 | 1505 |
| 2021-08-05 | 55.84 | $13.98 | 24306 |
| 2021-08-04 | 54.38 | $13.92 | 8428 |
| 2021-08-03 | 52.85 | $13.99 | 3800 |
| 2021-08-02 | 51.24 | $13.86 | 13106 |
| 2021-07-30 | 49.49 | $13.88 | 7000 |
| 2021-07-29 | 47.67 | $13.97 | 12500 |
| 2021-07-28 | 45.72 | $13.91 | 11342 |
| 2021-07-27 | 43.66 | $13.89 | 5900 |
| 2021-07-26 | 41.50 | $13.98 | 2910 |
| 2021-07-23 | 39.08 | $13.96 | 7800 |
| 2021-07-22 | 36.54 | $13.83 | 6438 |
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