Is Atlas Copco AB (publ) (ATLCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlas Copco AB (publ) (ATLCY) research center and poll results.
OTC : ATLCY
Atlas Copco AB (publ)
$18.01 USD
-$0.07 (-0.39%)
- Volume
- 3.28K
- Average Volume
- 25.95K
- Market Capitalization
- $87.86B
- P/E Ratio
- 36.54
- Dividend Yield
- 2.05%
- Price Target
- Year High
- $18.96
- Year Low
- $13.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $1.70
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.48
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.45
Average
13.55
Maximum
18.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.48 | $18.00 | 3282 |
| 2026-07-16 | 17.47 | $18.08 | 14100 |
| 2026-07-15 | 17.46 | $17.24 | 21300 |
| 2026-07-14 | 17.48 | $17.31 | 24200 |
| 2026-07-13 | 17.49 | $17.02 | 12000 |
| 2026-07-10 | 17.51 | $17.35 | 10900 |
| 2026-07-09 | 17.47 | $17.27 | 9516 |
| 2026-07-08 | 17.46 | $16.99 | 14500 |
| 2026-07-07 | 17.45 | $17.11 | 26320 |
| 2026-07-06 | 17.43 | $17.73 | 32942 |
| 2026-07-02 | 17.41 | $17.51 | 18700 |
| 2026-07-01 | 17.39 | $17.62 | 42017 |
| 2026-06-30 | 17.38 | $17.72 | 21300 |
| 2026-06-29 | 17.32 | $17.53 | 16300 |
| 2026-06-26 | 17.29 | $17.16 | 19200 |
| 2026-06-25 | 17.28 | $17.52 | 19000 |
| 2026-06-24 | 17.26 | $17.05 | 19411 |
| 2026-06-23 | 17.26 | $17.34 | 20300 |
| 2026-06-22 | 17.23 | $17.95 | 17315 |
| 2026-06-18 | 17.18 | $18.08 | 19000 |
| 2026-06-17 | 17.12 | $17.73 | 47300 |
| 2026-06-16 | 17.04 | $18.02 | 18500 |
| 2026-06-15 | 16.96 | $17.60 | 17300 |
| 2026-06-12 | 16.92 | $17.45 | 12800 |
| 2026-06-11 | 16.88 | $17.49 | 38200 |
| 2026-06-10 | 16.84 | $16.62 | 33902 |
| 2026-06-09 | 16.85 | $16.93 | 25600 |
| 2026-06-08 | 16.87 | $16.92 | 18800 |
| 2026-06-05 | 16.88 | $16.70 | 12226 |
| 2026-06-04 | 16.90 | $17.27 | 18300 |
| 2026-06-03 | 16.93 | $17.12 | 23000 |
| 2026-06-02 | 16.91 | $17.41 | 19100 |
| 2026-06-01 | 16.86 | $16.59 | 22610 |
| 2026-05-29 | 16.88 | $16.86 | 16100 |
| 2026-05-28 | 16.88 | $16.94 | 16201 |
| 2026-05-27 | 16.86 | $17.10 | 19100 |
| 2026-05-26 | 16.84 | $17.11 | 27348 |
| 2026-05-22 | 16.88 | $16.75 | 14500 |
| 2026-05-21 | 16.94 | $16.93 | 21500 |
| 2026-05-20 | 16.97 | $16.79 | 40000 |
| 2026-05-19 | 17.02 | $16.15 | 49448 |
| 2026-05-18 | 17.10 | $16.52 | 92200 |
| 2026-05-15 | 17.18 | $16.74 | 14900 |
| 2026-05-14 | 17.27 | $16.70 | 19317 |
| 2026-05-13 | 17.32 | $16.73 | 43209 |
| 2026-05-12 | 17.36 | $16.76 | 30325 |
| 2026-05-11 | 17.40 | $17.22 | 29948 |
| 2026-05-08 | 17.41 | $17.22 | 18504 |
| 2026-05-07 | 17.39 | $17.18 | 45400 |
| 2026-05-06 | 17.38 | $17.80 | 32128 |
| 2026-05-05 | 17.34 | $16.79 | 23900 |
| 2026-05-04 | 17.28 | $16.28 | 16700 |
| 2026-05-01 | 17.26 | $16.96 | 29200 |
| 2026-04-30 | 17.21 | $17.01 | 51000 |
| 2026-04-29 | 17.15 | $16.49 | 23000 |
| 2026-04-28 | 17.10 | $16.73 | 22747 |
| 2026-04-27 | 17.01 | $17.85 | 13122 |
| 2026-04-24 | 16.87 | $17.98 | 14000 |
| 2026-04-23 | 16.72 | $17.52 | 28300 |
| 2026-04-22 | 16.63 | $17.73 | 80008 |
| 2026-04-21 | 16.50 | $17.70 | 26006 |
| 2026-04-20 | 16.39 | $18.27 | 39600 |
| 2026-04-17 | 16.22 | $18.54 | 24200 |
| 2026-04-16 | 16.06 | $17.61 | 9326 |
| 2026-04-15 | 15.96 | $17.55 | 18812 |
| 2026-04-14 | 15.88 | $17.59 | 26000 |
| 2026-04-13 | 15.80 | $17.32 | 21200 |
| 2026-04-10 | 15.72 | $16.95 | 22904 |
| 2026-04-09 | 15.69 | $17.01 | 18302 |
| 2026-04-08 | 15.68 | $16.82 | 30500 |
| 2026-04-07 | 15.68 | $15.76 | 27421 |
| 2026-04-06 | 15.72 | $15.85 | 36600 |
| 2026-04-02 | 15.77 | $15.89 | 41109 |
| 2026-04-01 | 15.83 | $15.79 | 43700 |
| 2026-03-31 | 15.92 | $15.56 | 106536 |
| 2026-03-30 | 16.01 | $14.94 | 69524 |
| 2026-03-27 | 16.17 | $14.95 | 32500 |
| 2026-03-26 | 16.35 | $15.13 | 41912 |
| 2026-03-25 | 16.53 | $15.57 | 106400 |
| 2026-03-24 | 16.69 | $15.24 | 63600 |
| 2026-03-23 | 16.87 | $15.50 | 59400 |
| 2026-03-20 | 17.02 | $14.83 | 36700 |
| 2026-03-19 | 17.22 | $15.32 | 32700 |
| 2026-03-18 | 17.38 | $15.63 | 41200 |
| 2026-03-17 | 17.53 | $15.93 | 36100 |
| 2026-03-16 | 17.66 | $16.00 | 27739 |
| 2026-03-13 | 17.79 | $15.74 | 11539 |
| 2026-03-12 | 17.92 | $16.35 | 37226 |
| 2026-03-11 | 18.05 | $16.81 | 25841 |
| 2026-03-10 | 18.13 | $16.80 | 65500 |
| 2026-03-09 | 18.21 | $16.63 | 22818 |
| 2026-03-06 | 18.28 | $16.72 | 23300 |
| 2026-03-05 | 18.34 | $17.13 | 28100 |
| 2026-03-04 | 18.40 | $17.61 | 102500 |
| 2026-03-03 | 18.43 | $17.36 | 33300 |
| 2026-03-02 | 18.47 | $18.05 | 16746 |
| 2026-02-27 | 18.46 | $18.67 | 29300 |
| 2026-02-26 | 18.44 | $18.66 | 24600 |
| 2026-02-25 | 18.41 | $18.84 | 19000 |
| 2026-02-24 | 18.39 | $18.83 | 19602 |
| 2026-02-23 | 18.38 | $18.51 | 54423 |
| 2026-02-20 | 18.39 | $18.71 | 18900 |
| 2026-02-19 | 18.38 | $18.57 | 26000 |
| 2026-02-18 | 18.37 | $18.63 | 29739 |
| 2026-02-17 | 18.33 | $18.67 | 21300 |
| 2026-02-13 | 18.30 | $18.56 | 26512 |
| 2026-02-12 | 18.26 | $18.38 | 34508 |
| 2026-02-11 | 18.19 | $18.82 | 19710 |
| 2026-02-10 | 18.11 | $18.48 | 44400 |
| 2026-02-09 | 18.06 | $18.38 | 32004 |
| 2026-02-06 | 17.99 | $18.11 | 20200 |
| 2026-02-05 | 17.94 | $17.91 | 45800 |
| 2026-02-04 | 17.91 | $18.17 | 31736 |
| 2026-02-03 | 17.84 | $18.26 | 24712 |
| 2026-02-02 | 17.77 | $18.16 | 42547 |
| 2026-01-30 | 17.67 | $17.93 | 24400 |
| 2026-01-29 | 17.57 | $18.23 | 62200 |
| 2026-01-28 | 17.47 | $17.98 | 38729 |
| 2026-01-27 | 17.38 | $18.55 | 18500 |
| 2026-01-26 | 17.26 | $18.64 | 16311 |
| 2026-01-23 | 17.14 | $18.56 | 35100 |
| 2026-01-22 | 17.02 | $18.60 | 24900 |
| 2026-01-21 | 16.88 | $18.30 | 25144 |
| 2026-01-20 | 16.76 | $17.94 | 33300 |
| 2026-01-16 | 16.65 | $18.10 | 25023 |
| 2026-01-15 | 16.52 | $17.69 | 18400 |
| 2026-01-14 | 16.43 | $17.01 | 24200 |
| 2026-01-13 | 16.37 | $17.17 | 29800 |
| 2026-01-12 | 16.32 | $17.43 | 21600 |
| 2026-01-09 | 16.26 | $17.13 | 73614 |
| 2026-01-08 | 16.22 | $16.96 | 26331 |
| 2026-01-07 | 16.18 | $17.45 | 17600 |
| 2026-01-06 | 16.11 | $16.77 | 31300 |
| 2026-01-05 | 16.08 | $16.76 | 51500 |
| 2026-01-02 | 16.05 | $16.18 | 19600 |
| 2025-12-31 | 16.02 | $16.00 | 17200 |
| 2025-12-30 | 15.98 | $16.16 | 39800 |
| 2025-12-29 | 15.94 | $16.15 | 53510 |
| 2025-12-26 | 15.90 | $16.25 | 8400 |
| 2025-12-24 | 15.83 | $16.13 | 29500 |
| 2025-12-23 | 15.77 | $16.16 | 37447 |
| 2025-12-22 | 15.69 | $15.95 | 21700 |
| 2025-12-19 | 15.61 | $15.79 | 17613 |
| 2025-12-18 | 15.52 | $15.83 | 47000 |
| 2025-12-17 | 15.44 | $15.41 | 37611 |
| 2025-12-16 | 15.39 | $15.83 | 24800 |
| 2025-12-15 | 15.32 | $15.95 | 13300 |
| 2025-12-12 | 15.25 | $16.16 | 17300 |
| 2025-12-11 | 15.19 | $16.23 | 11343 |
| 2025-12-10 | 15.14 | $16.30 | 23323 |
| 2025-12-09 | 15.07 | $16.04 | 38100 |
| 2025-12-08 | 15.01 | $16.17 | 30200 |
| 2025-12-05 | 14.93 | $16.12 | 26600 |
| 2025-12-04 | 14.86 | $16.09 | 73322 |
| 2025-12-03 | 14.79 | $15.62 | 163806 |
| 2025-12-02 | 14.73 | $15.31 | 37900 |
| 2025-12-01 | 14.71 | $15.31 | 56900 |
| 2025-11-28 | 14.70 | $15.34 | 26503 |
| 2025-11-26 | 14.69 | $14.86 | 19033 |
| 2025-11-25 | 14.72 | $14.98 | 40914 |
| 2025-11-24 | 14.75 | $14.42 | 37045 |
| 2025-11-21 | 14.84 | $14.40 | 49400 |
| 2025-11-20 | 14.91 | $14.07 | 80200 |
| 2025-11-19 | 14.97 | $14.27 | 41700 |
| 2025-11-18 | 15.03 | $14.36 | 24405 |
| 2025-11-17 | 15.08 | $14.43 | 25428 |
| 2025-11-14 | 15.14 | $14.60 | 20639 |
| 2025-11-13 | 15.18 | $14.84 | 31920 |
| 2025-11-12 | 15.22 | $15.17 | 58000 |
| 2025-11-11 | 15.23 | $15.07 | 164200 |
| 2025-11-10 | 15.24 | $14.78 | 17100 |
| 2025-11-07 | 15.27 | $14.63 | 120500 |
| 2025-11-06 | 15.30 | $14.60 | 29400 |
| 2025-11-05 | 15.35 | $14.73 | 18100 |
| 2025-11-04 | 15.41 | $14.46 | 24400 |
| 2025-11-03 | 15.48 | $14.86 | 12800 |
| 2025-10-31 | 15.55 | $15.04 | 17600 |
| 2025-10-30 | 15.59 | $15.30 | 41500 |
| 2025-10-29 | 15.61 | $15.39 | 9900 |
| 2025-10-28 | 15.60 | $15.65 | 13631 |
| 2025-10-27 | 15.57 | $16.12 | 12443 |
| 2025-10-24 | 15.49 | $15.73 | 53446 |
| 2025-10-23 | 15.45 | $15.33 | 34600 |
| 2025-10-22 | 15.42 | $15.43 | 23324 |
| 2025-10-21 | 15.40 | $15.45 | 67813 |
| 2025-10-20 | 15.40 | $15.59 | 11000 |
| 2025-10-17 | 15.38 | $15.51 | 18300 |
| 2025-10-16 | 15.37 | $15.49 | 16837 |
| 2025-10-15 | 15.35 | $15.44 | 13600 |
| 2025-10-14 | 15.32 | $15.28 | 14200 |
| 2025-10-13 | 15.31 | $15.45 | 16528 |
| 2025-10-10 | 15.28 | $15.22 | 114300 |
| 2025-10-09 | 15.27 | $15.53 | 28144 |
| 2025-10-08 | 15.25 | $15.96 | 37249 |
| 2025-10-07 | 15.20 | $15.88 | 15000 |
| 2025-10-06 | 15.15 | $16.14 | 11400 |
| 2025-10-03 | 15.10 | $15.95 | 12512 |
| 2025-10-02 | 15.05 | $15.75 | 15000 |
| 2025-10-01 | 14.98 | $15.13 | 47021 |
| 2025-09-30 | 14.94 | $14.95 | 14700 |
| 2025-09-29 | 14.90 | $14.67 | 12900 |
| 2025-09-26 | 14.88 | $14.78 | 15400 |
| 2025-09-25 | 14.85 | $14.88 | 38200 |
| 2025-09-24 | 14.81 | $15.01 | 21800 |
| 2025-09-23 | 14.77 | $15.31 | 23528 |
| 2025-09-22 | 14.70 | $15.33 | 13900 |
| 2025-09-19 | 14.65 | $15.16 | 54423 |
| 2025-09-18 | 14.58 | $15.21 | 24600 |
| 2025-09-17 | 14.51 | $14.80 | 20500 |
| 2025-09-16 | 14.47 | $15.05 | 26632 |
| 2025-09-15 | 14.41 | $14.96 | 71344 |
| 2025-09-12 | 14.34 | $15.03 | 30400 |
| 2025-09-11 | 14.29 | $15.04 | 34008 |
| 2025-09-10 | 14.21 | $14.90 | 41300 |
| 2025-09-09 | 14.15 | $14.98 | 18400 |
| 2025-09-08 | 14.07 | $15.14 | 36001 |
| 2025-09-05 | 13.99 | $14.86 | 53900 |
| 2025-09-04 | 13.93 | $14.44 | 43534 |
| 2025-09-03 | 13.86 | $14.35 | 46700 |
| 2025-09-02 | 13.82 | $14.14 | 19300 |
| 2025-08-29 | 13.78 | $14.16 | 27812 |
| 2025-08-28 | 13.74 | $14.32 | 96646 |
| 2025-08-27 | 13.70 | $13.99 | 23235 |
| 2025-08-26 | 13.68 | $14.16 | 58548 |
| 2025-08-25 | 13.68 | $14.05 | 11114 |
| 2025-08-22 | 13.68 | $14.30 | 11300 |
| 2025-08-21 | 13.67 | $13.71 | 55600 |
| 2025-08-20 | 13.69 | $13.85 | 58722 |
| 2025-08-19 | 13.72 | $13.93 | 40000 |
| 2025-08-18 | 13.73 | $13.79 | 31405 |
| 2025-08-15 | 13.74 | $13.74 | 27417 |
| 2025-08-14 | 13.73 | $13.86 | 38527 |
| 2025-08-13 | 13.77 | $13.62 | 23024 |
| 2025-08-12 | 13.80 | $13.60 | 62600 |
| 2025-08-11 | 13.83 | $13.36 | 20543 |
| 2025-08-08 | 13.89 | $13.62 | 28800 |
| 2025-08-07 | 13.94 | $13.54 | 42840 |
| 2025-08-06 | 14.00 | $13.20 | 22403 |
| 2025-08-05 | 14.07 | $13.40 | 59230 |
| 2025-08-04 | 14.12 | $13.40 | 73149 |
| 2025-08-01 | 14.16 | $13.33 | 28934 |
| 2025-07-31 | 14.21 | $13.45 | 66530 |
| 2025-07-30 | 14.26 | $13.76 | 57204 |
| 2025-07-29 | 14.27 | $14.05 | 54000 |
| 2025-07-28 | 14.28 | $14.02 | 81400 |
| 2025-07-25 | 14.29 | $14.20 | 82738 |
| 2025-07-24 | 14.27 | $14.14 | 44921 |
| 2025-07-23 | 14.25 | $14.41 | 77600 |
| 2025-07-22 | 14.23 | $14.15 | 38100 |
| 2025-07-21 | 14.20 | $14.03 | 15600 |
| 2025-07-18 | 14.20 | $13.53 | 13200 |
| 2025-07-17 | 14.20 | $14.57 | 54900 |
| 2025-07-16 | 14.17 | $14.20 | 35300 |
| 2025-07-15 | 14.18 | $14.32 | 39710 |
| 2025-07-14 | 14.18 | $14.40 | 27100 |
| 2025-07-11 | 14.18 | $14.64 | 17300 |
| 2025-07-10 | 14.16 | $14.84 | 30527 |
| 2025-07-09 | 14.15 | $14.55 | 44230 |
| 2025-07-08 | 14.14 | $14.42 | 126933 |
| 2025-07-07 | 14.14 | $14.20 | 31632 |
| 2025-07-03 | 14.15 | $14.31 | 14500 |
| 2025-07-02 | 14.15 | $14.39 | 18200 |
| 2025-07-01 | 14.13 | $14.09 | 20900 |
| 2025-06-30 | 14.14 | $14.17 | 30100 |
| 2025-06-27 | 14.14 | $14.25 | 31100 |
| 2025-06-26 | 14.15 | $13.75 | 22808 |
| 2025-06-25 | 14.17 | $13.82 | 9905 |
| 2025-06-24 | 14.20 | $13.88 | 34726 |
| 2025-06-23 | 14.22 | $13.72 | 42306 |
| 2025-06-20 | 14.26 | $13.87 | 34100 |
| 2025-06-18 | 14.30 | $13.65 | 21100 |
| 2025-06-17 | 14.37 | $14.02 | 41319 |
| 2025-06-16 | 14.42 | $14.38 | 30208 |
| 2025-06-13 | 14.45 | $14.17 | 64400 |
| 2025-06-12 | 14.48 | $14.42 | 67300 |
| 2025-06-11 | 14.49 | $14.37 | 13629 |
| 2025-06-10 | 14.50 | $14.55 | 18800 |
| 2025-06-09 | 14.50 | $14.44 | 52200 |
| 2025-06-06 | 14.47 | $14.37 | 18000 |
| 2025-06-05 | 14.44 | $14.38 | 45617 |
| 2025-06-04 | 14.40 | $14.33 | 33141 |
| 2025-06-03 | 14.37 | $14.05 | 16500 |
| 2025-06-02 | 14.36 | $14.20 | 54429 |
| 2025-05-30 | 14.36 | $14.23 | 105900 |
| 2025-05-29 | 14.34 | $14.32 | 111224 |
| 2025-05-28 | 14.33 | $14.23 | 38911 |
| 2025-05-27 | 14.29 | $14.36 | 228900 |
| 2025-05-23 | 14.29 | $14.32 | 664800 |
| 2025-05-22 | 14.28 | $14.48 | 47118 |
| 2025-05-21 | 14.27 | $14.72 | 21911 |
| 2025-05-20 | 14.23 | $15.03 | 30000 |
| 2025-05-19 | 14.17 | $15.02 | 36732 |
| 2025-05-16 | 14.10 | $14.94 | 15119 |
| 2025-05-15 | 14.04 | $14.86 | 30500 |
| 2025-05-14 | 13.97 | $14.56 | 30100 |
| 2025-05-13 | 13.92 | $14.67 | 41400 |
| 2025-05-12 | 13.88 | $14.54 | 39100 |
| 2025-05-09 | 13.83 | $13.75 | 31100 |
| 2025-05-08 | 13.81 | $13.75 | 41700 |
| 2025-05-07 | 13.79 | $13.62 | 35037 |
| 2025-05-06 | 13.71 | $13.73 | 14500 |
| 2025-05-05 | 13.63 | $13.91 | 29300 |
| 2025-05-02 | 13.56 | $14.11 | 45800 |
| 2025-05-01 | 13.53 | $13.96 | 66000 |
| 2025-04-30 | 13.55 | $13.97 | 17700 |
| 2025-04-29 | 13.56 | $13.57 | 29511 |
| 2025-04-28 | 13.58 | $14.21 | 33500 |
| 2025-04-25 | 13.60 | $14.26 | 31400 |
| 2025-04-24 | 13.62 | $14.13 | 65143 |
| 2025-04-23 | 13.65 | $13.95 | 82349 |
| 2025-04-22 | 13.70 | $13.94 | 91300 |
| 2025-04-21 | 13.75 | $13.51 | 40100 |
| 2025-04-17 | 13.81 | $13.77 | 33300 |
| 2025-04-16 | 13.88 | $13.44 | 57128 |
| 2025-04-15 | 13.96 | $13.66 | 84611 |
| 2025-04-14 | 14.05 | $13.76 | 55600 |
| 2025-04-11 | 14.14 | $13.64 | 73146 |
| 2025-04-10 | 14.24 | $13.31 | 294600 |
| 2025-04-09 | 14.33 | $13.35 | 190000 |
| 2025-04-08 | 14.43 | $12.00 | 142500 |
| 2025-04-07 | 14.60 | $12.24 | 131306 |
| 2025-04-04 | 14.76 | $12.40 | 450002 |
| 2025-04-03 | 14.94 | $13.53 | 329800 |
| 2025-04-02 | 15.04 | $14.27 | 32906 |
| 2025-04-01 | 15.12 | $14.16 | 96804 |
| 2025-03-31 | 15.15 | $14.08 | 150421 |
| 2025-03-28 | 15.20 | $14.53 | 29600 |
| 2025-03-27 | 15.22 | $14.71 | 258600 |
| 2025-03-26 | 15.22 | $14.70 | 21531 |
| 2025-03-25 | 15.25 | $15.04 | 25700 |
| 2025-03-24 | 15.26 | $14.85 | 22209 |
| 2025-03-21 | 15.26 | $14.72 | 22700 |
| 2025-03-20 | 15.28 | $15.11 | 55016 |
| 2025-03-19 | 15.29 | $15.21 | 39540 |
| 2025-03-18 | 15.28 | $15.35 | 38600 |
| 2025-03-17 | 15.28 | $15.68 | 22920 |
| 2025-03-14 | 15.26 | $15.53 | 27200 |
| 2025-03-13 | 15.26 | $15.11 | 41500 |
| 2025-03-12 | 15.26 | $15.40 | 96900 |
| 2025-03-11 | 15.24 | $15.45 | 27200 |
| 2025-03-10 | 15.21 | $15.37 | 129700 |
| 2025-03-07 | 15.19 | $15.99 | 48200 |
| 2025-03-06 | 15.14 | $15.50 | 16000 |
| 2025-03-05 | 15.12 | $15.91 | 19400 |
| 2025-03-04 | 15.07 | $14.81 | 27328 |
| 2025-03-03 | 15.06 | $15.08 | 29700 |
| 2025-02-28 | 15.05 | $14.84 | 24800 |
| 2025-02-27 | 15.05 | $14.78 | 12000 |
| 2025-02-26 | 15.04 | $15.25 | 26540 |
| 2025-02-25 | 15.02 | $15.17 | 28237 |
| 2025-02-24 | 15.04 | $14.94 | 21222 |
| 2025-02-21 | 15.08 | $15.07 | 17619 |
| 2025-02-20 | 15.10 | $15.30 | 25300 |
| 2025-02-19 | 15.10 | $14.98 | 29000 |
| 2025-02-18 | 15.12 | $15.42 | 18700 |
| 2025-02-14 | 15.10 | $15.39 | 18401 |
| 2025-02-13 | 15.06 | $15.37 | 34700 |
| 2025-02-12 | 15.01 | $15.13 | 66406 |
| 2025-02-11 | 14.96 | $14.99 | 15900 |
| 2025-02-10 | 14.91 | $15.00 | 13400 |
| 2025-02-07 | 14.86 | $14.79 | 28129 |
| 2025-02-06 | 14.82 | $15.04 | 39400 |
| 2025-02-05 | 14.77 | $15.05 | 44200 |
| 2025-02-04 | 14.71 | $14.97 | 22200 |
| 2025-02-03 | 14.65 | $14.57 | 29600 |
| 2025-01-31 | 14.60 | $14.92 | 12500 |
| 2025-01-30 | 14.52 | $14.78 | 43743 |
| 2025-01-29 | 14.46 | $14.71 | 33831 |
| 2025-01-28 | 14.41 | $14.86 | 40624 |
| 2025-01-27 | 14.35 | $15.50 | 86600 |
| 2025-01-24 | 14.26 | $15.81 | 21400 |
| 2025-01-23 | 14.15 | $15.49 | 40600 |
| 2025-01-22 | 14.05 | $15.32 | 79200 |
| 2025-01-21 | 13.97 | $15.26 | 111639 |
| 2025-01-17 | 13.90 | $14.99 | 31900 |
| 2025-01-16 | 13.86 | $14.65 | 60831 |
| 2025-01-15 | 13.84 | $14.43 | 36537 |
| 2025-01-14 | 13.83 | $14.09 | 67219 |
| 2025-01-13 | 13.83 | $13.95 | 51609 |
| 2025-01-10 | 13.86 | $14.09 | 83133 |
| 2025-01-08 | 13.87 | $13.99 | 46000 |
| 2025-01-07 | 13.91 | $13.89 | 135124 |
| 2025-01-06 | 13.94 | $13.95 | 66203 |
| 2025-01-03 | 13.97 | $13.76 | 26141 |
| 2025-01-02 | 14.01 | $13.59 | 64300 |
| 2024-12-31 | 14.04 | $13.36 | 38100 |
| 2024-12-30 | 14.08 | $13.57 | 54700 |
| 2024-12-27 | 14.10 | $13.64 | 63400 |
| 2024-12-26 | 14.11 | $13.64 | 36140 |
| 2024-12-24 | 14.12 | $13.75 | 16617 |
| 2024-12-23 | 14.12 | $13.56 | 89935 |
| 2024-12-20 | 14.13 | $13.47 | 55600 |
| 2024-12-19 | 14.14 | $13.68 | 45600 |
| 2024-12-18 | 14.14 | $13.96 | 54600 |
| 2024-12-17 | 14.14 | $14.13 | 63136 |
| 2024-12-16 | 14.12 | $14.24 | 63237 |
| 2024-12-13 | 14.10 | $14.21 | 29500 |
| 2024-12-12 | 14.10 | $14.26 | 57500 |
| 2024-12-11 | 14.09 | $14.45 | 30300 |
| 2024-12-10 | 14.07 | $14.34 | 31100 |
| 2024-12-09 | 14.09 | $14.70 | 49035 |
| 2024-12-06 | 14.09 | $14.56 | 17600 |
| 2024-12-05 | 14.11 | $14.48 | 31200 |
| 2024-12-04 | 14.11 | $14.51 | 19507 |
| 2024-12-03 | 14.12 | $14.22 | 80600 |
| 2024-12-02 | 14.13 | $14.20 | 68900 |
| 2024-11-29 | 14.15 | $14.06 | 17413 |
| 2024-11-27 | 14.17 | $13.87 | 30500 |
| 2024-11-26 | 14.21 | $13.76 | 45022 |
| 2024-11-25 | 14.27 | $13.75 | 47800 |
| 2024-11-22 | 14.34 | $13.81 | 24000 |
| 2024-11-21 | 14.39 | $13.67 | 42140 |
| 2024-11-20 | 14.46 | $13.64 | 25300 |
| 2024-11-19 | 14.52 | $13.85 | 45300 |
| 2024-11-18 | 14.59 | $13.86 | 51006 |
| 2024-11-15 | 14.67 | $13.86 | 53400 |
| 2024-11-14 | 14.76 | $14.07 | 53900 |
| 2024-11-13 | 14.83 | $14.07 | 301122 |
| 2024-11-12 | 14.91 | $14.07 | 32700 |
| 2024-11-11 | 15.00 | $14.78 | 31516 |
| 2024-11-08 | 15.09 | $14.64 | 27300 |
| 2024-11-07 | 15.19 | $15.03 | 39400 |
| 2024-11-06 | 15.25 | $14.44 | 24100 |
| 2024-11-05 | 15.36 | $14.68 | 29900 |
| 2024-11-04 | 15.46 | $14.47 | 22300 |
| 2024-11-01 | 15.56 | $14.56 | 24507 |
| 2024-10-31 | 15.67 | $14.52 | 35100 |
| 2024-10-30 | 15.78 | $14.68 | 30926 |
| 2024-10-29 | 15.91 | $15.00 | 33200 |
| 2024-10-28 | 16.00 | $15.09 | 22508 |
| 2024-10-25 | 16.10 | $14.87 | 115900 |
| 2024-10-24 | 16.21 | $14.93 | 24000 |
| 2024-10-23 | 16.32 | $14.99 | 30200 |
| 2024-10-22 | 16.39 | $15.23 | 19000 |
| 2024-10-21 | 16.44 | $15.39 | 6300 |
| 2024-10-18 | 16.46 | $15.67 | 112300 |
| 2024-10-17 | 16.47 | $15.57 | 15914 |
| 2024-10-16 | 16.50 | $15.58 | 31119 |
| 2024-10-15 | 16.49 | $15.79 | 12828 |
| 2024-10-14 | 16.48 | $16.66 | 5900 |
| 2024-10-11 | 16.43 | $16.59 | 35406 |
| 2024-10-10 | 16.37 | $16.32 | 20021 |
| 2024-10-09 | 16.31 | $16.61 | 30600 |
| 2024-10-08 | 16.23 | $16.59 | 11100 |
| 2024-10-07 | 16.15 | $16.62 | 46146 |
| 2024-10-04 | 16.08 | $16.63 | 11300 |
| 2024-10-03 | 15.99 | $16.79 | 77500 |
| 2024-10-02 | 15.91 | $17.29 | 18812 |
| 2024-10-01 | 15.82 | $16.88 | 19800 |
| 2024-09-30 | 15.76 | $17.08 | 7622 |
| 2024-09-27 | 15.70 | $17.08 | 13400 |
| 2024-09-26 | 15.65 | $17.10 | 9800 |
| 2024-09-25 | 15.59 | $16.34 | 14233 |
| 2024-09-24 | 15.56 | $16.23 | 40000 |
| 2024-09-23 | 15.55 | $15.87 | 18200 |
| 2024-09-20 | 15.56 | $15.81 | 15910 |
| 2024-09-19 | 15.55 | $16.04 | 38600 |
| 2024-09-18 | 15.54 | $15.48 | 23600 |
| 2024-09-17 | 15.56 | $15.67 | 15024 |
| 2024-09-16 | 15.56 | $15.50 | 34900 |
| 2024-09-13 | 15.56 | $15.48 | 14700 |
| 2024-09-12 | 15.55 | $15.09 | 11531 |
| 2024-09-11 | 15.57 | $15.01 | 63400 |
| 2024-09-10 | 15.58 | $15.10 | 35846 |
| 2024-09-09 | 15.56 | $15.13 | 27500 |
| 2024-09-06 | 15.55 | $14.88 | 23400 |
| 2024-09-05 | 15.57 | $15.20 | 16648 |
| 2024-09-04 | 15.54 | $15.49 | 14000 |
| 2024-09-03 | 15.49 | $15.59 | 21634 |
| 2024-08-30 | 15.43 | $15.99 | 13000 |
| 2024-08-29 | 15.36 | $15.97 | 21439 |
| 2024-08-28 | 15.31 | $15.83 | 8800 |
| 2024-08-27 | 15.30 | $15.89 | 14200 |
| 2024-08-26 | 15.27 | $15.92 | 7200 |
| 2024-08-23 | 15.23 | $16.04 | 22300 |
| 2024-08-22 | 15.17 | $15.74 | 14200 |
| 2024-08-21 | 15.12 | $15.84 | 16647 |
| 2024-08-20 | 15.08 | $15.84 | 9842 |
| 2024-08-19 | 15.04 | $15.69 | 34535 |
| 2024-08-16 | 15.02 | $15.47 | 12600 |
| 2024-08-15 | 15.01 | $15.35 | 16603 |
| 2024-08-14 | 15.00 | $15.34 | 23603 |
| 2024-08-13 | 15.03 | $15.23 | 67900 |
| 2024-08-12 | 15.09 | $14.83 | 39212 |
| 2024-08-09 | 15.16 | $14.88 | 41200 |
| 2024-08-08 | 15.24 | $15.17 | 27000 |
| 2024-08-07 | 15.29 | $14.75 | 1.0M |
| 2024-08-06 | 15.34 | $14.37 | 34800 |
| 2024-08-05 | 15.42 | $14.39 | 34147 |
| 2024-08-02 | 15.50 | $14.70 | 100700 |
| 2024-08-01 | 15.56 | $14.92 | 32237 |
| 2024-07-31 | 15.64 | $15.70 | 20600 |
| 2024-07-30 | 15.66 | $15.29 | 40643 |
| 2024-07-29 | 15.70 | $14.97 | 43900 |
| 2024-07-26 | 15.76 | $15.02 | 16900 |
| 2024-07-25 | 15.81 | $14.73 | 22127 |
| 2024-07-24 | 15.88 | $14.90 | 26200 |
| 2024-07-23 | 15.94 | $15.19 | 25705 |
| 2024-07-22 | 16.01 | $15.17 | 20300 |
| 2024-07-19 | 16.07 | $15.20 | 13900 |
| 2024-07-18 | 16.13 | $15.23 | 24300 |
| 2024-07-17 | 16.21 | $15.97 | 26600 |
| 2024-07-16 | 16.24 | $16.38 | 15602 |
| 2024-07-15 | 16.24 | $16.30 | 30117 |
| 2024-07-12 | 16.27 | $16.48 | 15938 |
| 2024-07-11 | 16.30 | $16.08 | 53700 |
| 2024-07-10 | 16.33 | $15.89 | 36400 |
| 2024-07-09 | 16.37 | $15.82 | 12700 |
| 2024-07-08 | 16.42 | $15.97 | 20516 |
| 2024-07-05 | 16.46 | $16.05 | 54403 |
| 2024-07-03 | 16.50 | $16.40 | 17109 |
| 2024-07-02 | 16.52 | $16.13 | 81647 |
| 2024-07-01 | 16.55 | $16.10 | 18831 |
| 2024-06-28 | 16.57 | $16.10 | 14017 |
| 2024-06-27 | 16.57 | $16.04 | 24600 |
| 2024-06-26 | 16.58 | $16.18 | 44100 |
| 2024-06-25 | 16.59 | $16.15 | 35600 |
| 2024-06-24 | 16.61 | $16.51 | 86628 |
| 2024-06-21 | 16.61 | $16.48 | 78300 |
| 2024-06-20 | 16.60 | $16.35 | 64231 |
| 2024-06-18 | 16.59 | $16.75 | 60200 |
| 2024-06-17 | 16.57 | $16.69 | 176400 |
| 2024-06-14 | 16.53 | $16.38 | 201239 |
| 2024-06-13 | 16.51 | $16.78 | 23208 |
| 2024-06-12 | 16.49 | $17.14 | 27300 |
| 2024-06-11 | 16.44 | $16.64 | 21916 |
| 2024-06-10 | 16.40 | $16.81 | 38735 |
| 2024-06-07 | 16.37 | $16.77 | 25600 |
| 2024-06-06 | 16.34 | $16.83 | 31041 |
| 2024-06-05 | 16.30 | $16.83 | 17700 |
| 2024-06-04 | 16.25 | $16.65 | 39005 |
| 2024-06-03 | 16.21 | $16.75 | 10934 |
| 2024-05-31 | 16.16 | $16.64 | 22814 |
| 2024-05-30 | 16.09 | $16.12 | 16300 |
| 2024-05-29 | 16.05 | $16.08 | 29900 |
| 2024-05-28 | 16.00 | $16.42 | 13214 |
| 2024-05-24 | 15.94 | $16.52 | 10000 |
| 2024-05-23 | 15.88 | $16.51 | 9900 |
| 2024-05-22 | 15.80 | $16.37 | 11115 |
| 2024-05-21 | 15.75 | $16.20 | 17700 |
| 2024-05-20 | 15.64 | $16.17 | 7528 |
| 2024-05-17 | 15.54 | $15.97 | 11514 |
| 2024-05-16 | 15.45 | $15.93 | 19505 |
| 2024-05-15 | 15.38 | $16.37 | 10245 |
| 2024-05-14 | 15.30 | $16.12 | 11600 |
| 2024-05-13 | 15.23 | $15.96 | 13600 |
| 2024-05-10 | 15.17 | $16.26 | 25100 |
| 2024-05-09 | 15.09 | $16.12 | 13200 |
| 2024-05-08 | 15.02 | $15.97 | 9518 |
| 2024-05-07 | 14.97 | $15.91 | 20926 |
| 2024-05-06 | 14.93 | $15.86 | 24100 |
| 2024-05-03 | 14.89 | $15.71 | 39100 |
| 2024-05-02 | 14.85 | $15.27 | 13400 |
| 2024-05-01 | 14.84 | $15.21 | 23300 |
| 2024-04-30 | 14.84 | $15.13 | 24928 |
| 2024-04-29 | 14.83 | $15.31 | 23500 |
| 2024-04-26 | 14.81 | $15.24 | 19925 |
| 2024-04-25 | 14.79 | $14.93 | 21638 |
| 2024-04-24 | 14.80 | $15.30 | 16400 |
| 2024-04-23 | 14.82 | $14.15 | 23800 |
| 2024-04-22 | 14.89 | $14.10 | 17034 |
| 2024-04-19 | 14.98 | $14.21 | 13600 |
| 2024-04-18 | 15.06 | $14.51 | 45400 |
| 2024-04-17 | 15.12 | $14.64 | 36416 |
| 2024-04-16 | 15.15 | $14.72 | 18638 |
| 2024-04-15 | 15.18 | $14.81 | 9005 |
| 2024-04-12 | 15.22 | $14.63 | 15135 |
| 2024-04-11 | 15.26 | $14.86 | 15800 |
| 2024-04-10 | 15.31 | $14.88 | 13200 |
| 2024-04-09 | 15.36 | $15.07 | 15800 |
| 2024-04-08 | 15.40 | $15.16 | 61512 |
| 2024-04-05 | 15.42 | $14.85 | 112138 |
| 2024-04-04 | 15.46 | $15.15 | 16300 |
| 2024-04-03 | 15.47 | $15.20 | 20700 |
| 2024-04-02 | 15.46 | $14.94 | 39900 |
| 2024-04-01 | 15.47 | $14.83 | 38800 |
| 2024-03-28 | 15.48 | $14.83 | 21600 |
| 2024-03-27 | 15.49 | $15.24 | 12500 |
| 2024-03-26 | 15.49 | $15.55 | 21200 |
| 2024-03-25 | 15.47 | $15.60 | 18718 |
| 2024-03-22 | 15.45 | $15.97 | 39900 |
| 2024-03-21 | 15.41 | $15.78 | 18617 |
| 2024-03-20 | 15.37 | $15.59 | 11600 |
| 2024-03-19 | 15.33 | $15.29 | 15200 |
| 2024-03-18 | 15.29 | $15.35 | 7101 |
| 2024-03-15 | 15.26 | $15.58 | 17500 |
| 2024-03-14 | 15.20 | $15.52 | 10700 |
| 2024-03-13 | 15.12 | $15.79 | 12333 |
| 2024-03-12 | 15.02 | $15.81 | 24700 |
| 2024-03-11 | 14.94 | $15.88 | 25900 |
| 2024-03-08 | 14.86 | $15.68 | 14500 |
| 2024-03-07 | 14.79 | $15.66 | 9400 |
| 2024-03-06 | 14.71 | $15.32 | 19900 |
| 2024-03-05 | 14.65 | $14.98 | 12413 |
| 2024-03-04 | 14.59 | $15.08 | 19705 |
| 2024-03-01 | 14.55 | $15.15 | 16602 |
| 2024-02-29 | 14.51 | $15.05 | 31500 |
| 2024-02-28 | 14.45 | $15.09 | 10100 |
| 2024-02-27 | 14.39 | $15.20 | 16100 |
| 2024-02-26 | 14.33 | $15.32 | 16700 |
| 2024-02-23 | 14.26 | $15.05 | 37700 |
| 2024-02-22 | 14.19 | $15.07 | 9900 |
| 2024-02-21 | 14.15 | $14.67 | 14127 |
| 2024-02-20 | 14.12 | $14.59 | 25000 |
| 2024-02-16 | 14.10 | $14.74 | 18900 |
| 2024-02-15 | 14.05 | $14.28 | 16005 |
| 2024-02-14 | 14.01 | $14.05 | 23000 |
| 2024-02-13 | 13.99 | $13.73 | 12811 |
| 2024-02-12 | 13.99 | $14.24 | 15500 |
| 2024-02-09 | 13.97 | $14.26 | 11600 |
| 2024-02-08 | 13.95 | $14.21 | 22900 |
| 2024-02-07 | 13.93 | $14.06 | 32600 |
| 2024-02-06 | 13.92 | $14.08 | 15833 |
| 2024-02-05 | 13.91 | $13.87 | 15300 |
| 2024-02-02 | 13.91 | $14.22 | 8400 |
| 2024-02-01 | 13.90 | $14.33 | 17313 |
| 2024-01-31 | 13.89 | $13.97 | 13400 |
| 2024-01-30 | 13.92 | $13.88 | 20508 |
| 2024-01-29 | 13.97 | $13.94 | 16000 |
| 2024-01-26 | 14.02 | $13.87 | 21400 |
| 2024-01-25 | 14.08 | $13.79 | 16900 |
| 2024-01-24 | 14.12 | $14.25 | 11300 |
| 2024-01-23 | 14.14 | $14.10 | 13415 |
| 2024-01-22 | 14.17 | $14.06 | 9732 |
| 2024-01-19 | 14.20 | $13.76 | 13300 |
| 2024-01-18 | 14.23 | $13.62 | 12007 |
| 2024-01-17 | 14.26 | $13.51 | 22408 |
| 2024-01-16 | 14.30 | $13.68 | 17900 |
| 2024-01-12 | 14.31 | $13.93 | 10323 |
| 2024-01-11 | 14.31 | $13.81 | 15500 |
| 2024-01-10 | 14.31 | $13.85 | 24306 |
| 2024-01-09 | 14.30 | $13.82 | 14400 |
| 2024-01-08 | 14.29 | $14.00 | 8700 |
| 2024-01-05 | 14.27 | $13.85 | 11100 |
| 2024-01-04 | 14.25 | $14.02 | 18200 |
| 2024-01-03 | 14.21 | $14.16 | 59044 |
| 2024-01-02 | 14.17 | $14.46 | 40300 |
| 2023-12-29 | 14.12 | $14.93 | 25800 |
| 2023-12-28 | 14.04 | $14.89 | 24302 |
| 2023-12-27 | 13.97 | $15.03 | 23500 |
| 2023-12-26 | 13.88 | $14.62 | 8500 |
| 2023-12-22 | 13.81 | $14.75 | 23800 |
| 2023-12-21 | 13.73 | $14.62 | 13500 |
| 2023-12-20 | 13.66 | $14.65 | 18711 |
| 2023-12-19 | 13.59 | $14.42 | 40700 |
| 2023-12-18 | 13.54 | $14.18 | 16000 |
| 2023-12-15 | 13.48 | $14.25 | 14909 |
| 2023-12-14 | 13.41 | $14.02 | 13600 |
| 2023-12-13 | 13.36 | $13.94 | 14000 |
| 2023-12-12 | 13.30 | $13.76 | 9500 |
| 2023-12-11 | 13.23 | $13.71 | 12124 |
| 2023-12-08 | 13.15 | $13.57 | 24200 |
| 2023-12-07 | 13.09 | $13.53 | 14312 |
| 2023-12-06 | 13.01 | $13.49 | 16004 |
| 2023-12-05 | 12.92 | $13.26 | 18747 |
| 2023-12-04 | 12.85 | $13.33 | 39903 |
| 2023-12-01 | 12.78 | $13.47 | 11600 |
| 2023-11-30 | 12.70 | $13.33 | 15500 |
| 2023-11-29 | 12.59 | $13.39 | 20223 |
| 2023-11-28 | 12.49 | $13.34 | 22115 |
| 2023-11-27 | 12.39 | $13.21 | 16008 |
| 2023-11-24 | 12.29 | $13.14 | 38113 |
| 2023-11-22 | 12.20 | $13.30 | 21100 |
| 2023-11-21 | 12.09 | $13.19 | 62422 |
| 2023-11-20 | 11.97 | $13.34 | 18036 |
| 2023-11-17 | 11.85 | $13.08 | 12000 |
| 2023-11-16 | 11.75 | $12.87 | 15800 |
| 2023-11-15 | 11.68 | $12.99 | 11923 |
| 2023-11-14 | 11.61 | $12.76 | 19900 |
| 2023-11-13 | 11.57 | $12.24 | 10000 |
| 2023-11-10 | 11.57 | $12.23 | 24302 |
| 2023-11-09 | 11.56 | $12.22 | 7200 |
| 2023-11-08 | 11.55 | $11.93 | 20200 |
| 2023-11-07 | 11.56 | $11.85 | 34538 |
| 2023-11-06 | 11.57 | $11.82 | 29109 |
| 2023-11-03 | 11.57 | $11.99 | 16010 |
| 2023-11-02 | 11.56 | $11.68 | 52000 |
| 2023-11-01 | 11.56 | $11.30 | 17008 |
| 2023-10-31 | 11.57 | $11.32 | 89636 |
| 2023-10-30 | 11.58 | $11.26 | 27546 |
| 2023-10-27 | 11.60 | $11.32 | 9847 |
| 2023-10-26 | 11.62 | $11.25 | 51134 |
| 2023-10-25 | 11.63 | $11.11 | 14820 |
| 2023-10-24 | 11.63 | $10.86 | 69516 |
| 2023-10-23 | 11.65 | $10.99 | 15900 |
| 2023-10-20 | 11.67 | $11.09 | 23047 |
| 2023-10-19 | 11.67 | $11.44 | 51200 |
| 2023-10-18 | 11.66 | $11.63 | 23100 |
| 2023-10-17 | 11.65 | $11.96 | 22800 |
| 2023-10-16 | 11.62 | $12.07 | 52732 |
| 2023-10-13 | 11.59 | $12.03 | 13000 |
| 2023-10-12 | 11.57 | $12.17 | 12426 |
| 2023-10-11 | 11.54 | $12.07 | 55000 |
| 2023-10-10 | 11.51 | $12.10 | 35831 |
| 2023-10-09 | 11.49 | $11.68 | 13800 |
| 2023-10-06 | 11.50 | $11.87 | 11700 |
| 2023-10-05 | 11.48 | $11.67 | 23000 |
| 2023-10-04 | 11.48 | $11.49 | 23716 |
| 2023-10-03 | 11.49 | $11.50 | 36100 |
| 2023-10-02 | 11.50 | $11.61 | 15433 |
| 2023-09-29 | 11.50 | $11.74 | 18900 |
| 2023-09-28 | 11.49 | $11.49 | 24704 |
| 2023-09-27 | 11.51 | $11.22 | 26900 |
| 2023-09-26 | 11.54 | $11.17 | 23900 |
| 2023-09-25 | 11.56 | $11.39 | 97300 |
| 2023-09-22 | 11.56 | $11.15 | 20500 |
| 2023-09-21 | 11.58 | $11.19 | 17600 |
| 2023-09-20 | 11.59 | $11.36 | 183600 |
| 2023-09-19 | 11.59 | $11.38 | 32536 |
| 2023-09-18 | 11.58 | $11.46 | 54300 |
| 2023-09-15 | 11.57 | $11.61 | 37714 |
| 2023-09-14 | 11.55 | $11.63 | 11400 |
| 2023-09-13 | 11.54 | $11.55 | 8600 |
| 2023-09-12 | 11.54 | $11.71 | 40700 |
| 2023-09-11 | 11.54 | $11.77 | 47100 |
| 2023-09-08 | 11.54 | $11.54 | 24420 |
| 2023-09-07 | 11.55 | $11.61 | 16900 |
| 2023-09-06 | 11.58 | $11.73 | 20300 |
| 2023-09-05 | 11.59 | $11.69 | 14741 |
| 2023-09-01 | 11.61 | $11.54 | 7913 |
| 2023-08-31 | 11.63 | $11.53 | 23900 |
| 2023-08-30 | 11.65 | $11.88 | 14100 |
| 2023-08-29 | 11.67 | $11.97 | 25218 |
| 2023-08-28 | 11.69 | $11.60 | 14434 |
| 2023-08-25 | 11.74 | $11.39 | 23602 |
| 2023-08-24 | 11.78 | $11.38 | 15539 |
| 2023-08-23 | 11.83 | $11.44 | 12819 |
| 2023-08-22 | 11.87 | $11.29 | 40243 |
| 2023-08-21 | 11.93 | $11.31 | 116500 |
| 2023-08-18 | 11.99 | $11.20 | 26134 |
| 2023-08-17 | 12.05 | $11.23 | 37900 |
| 2023-08-16 | 12.10 | $11.44 | 25200 |
| 2023-08-15 | 12.15 | $11.45 | 40600 |
| 2023-08-14 | 12.24 | $11.77 | 22610 |
| 2023-08-11 | 12.29 | $11.77 | 16142 |
| 2023-08-10 | 12.35 | $11.87 | 14648 |
| 2023-08-09 | 12.40 | $12.02 | 28943 |
| 2023-08-08 | 12.44 | $11.95 | 49041 |
| 2023-08-07 | 12.45 | $12.19 | 5234 |
| 2023-08-04 | 12.45 | $11.98 | 63711 |
| 2023-08-03 | 12.46 | $11.95 | 23628 |
| 2023-08-02 | 12.45 | $12.13 | 16500 |
| 2023-08-01 | 12.45 | $12.41 | 16600 |
| 2023-07-31 | 12.44 | $12.57 | 12509 |
| 2023-07-28 | 12.44 | $12.30 | 12800 |
| 2023-07-27 | 12.44 | $12.23 | 40811 |
| 2023-07-26 | 12.46 | $12.36 | 11143 |
| 2023-07-25 | 12.48 | $12.51 | 20040 |
| 2023-07-24 | 12.48 | $12.54 | 31700 |
| 2023-07-21 | 12.48 | $12.36 | 32600 |
| 2023-07-20 | 12.49 | $12.29 | 16500 |
| 2023-07-19 | 12.51 | $12.43 | 13800 |
| 2023-07-18 | 12.51 | $13.07 | 17037 |
| 2023-07-17 | 12.49 | $12.91 | 12500 |
| 2023-07-14 | 12.50 | $12.86 | 27900 |
| 2023-07-13 | 12.52 | $12.98 | 72919 |
| 2023-07-12 | 12.54 | $12.68 | 18625 |
| 2023-07-11 | 12.55 | $12.21 | 32818 |
| 2023-07-10 | 12.58 | $12.21 | 16744 |
| 2023-07-07 | 12.62 | $12.16 | 71927 |
| 2023-07-06 | 12.64 | $11.86 | 77300 |
| 2023-07-05 | 12.68 | $12.07 | 33943 |
| 2023-07-03 | 12.72 | $12.28 | 4900 |
| 2023-06-30 | 12.75 | $12.54 | 28315 |
| 2023-06-29 | 12.76 | $12.34 | 10840 |
| 2023-06-28 | 12.78 | $12.58 | 9000 |
| 2023-06-27 | 12.79 | $12.70 | 13524 |
| 2023-06-26 | 12.79 | $12.55 | 12727 |
| 2023-06-23 | 12.79 | $12.42 | 30440 |
| 2023-06-22 | 12.78 | $12.59 | 12626 |
| 2023-06-21 | 12.77 | $12.71 | 25125 |
| 2023-06-20 | 12.77 | $12.48 | 16800 |
| 2023-06-16 | 12.80 | $12.71 | 20300 |
| 2023-06-15 | 12.81 | $13.15 | 23800 |
| 2023-06-14 | 12.79 | $13.27 | 14600 |
| 2023-06-13 | 12.76 | $13.26 | 15800 |
| 2023-06-12 | 12.74 | $12.91 | 6715 |
| 2023-06-09 | 12.73 | $12.81 | 52707 |
| 2023-06-08 | 12.73 | $12.93 | 25345 |
| 2023-06-07 | 12.72 | $12.71 | 22110 |
| 2023-06-06 | 12.73 | $12.65 | 21022 |
| 2023-06-05 | 12.74 | $12.85 | 32037 |
| 2023-06-02 | 12.74 | $12.91 | 7600 |
| 2023-06-01 | 12.73 | $12.64 | 163407 |
| 2023-05-31 | 12.73 | $12.72 | 31300 |
| 2023-05-30 | 12.73 | $12.76 | 14900 |
| 2023-05-26 | 12.73 | $12.84 | 14500 |
| 2023-05-25 | 12.73 | $12.41 | 19000 |
| 2023-05-24 | 12.76 | $12.22 | 12000 |
| 2023-05-23 | 12.73 | $12.45 | 20745 |
| 2023-05-22 | 12.67 | $12.81 | 9308 |
| 2023-05-19 | 12.61 | $13.06 | 17819 |
| 2023-05-18 | 12.53 | $12.79 | 12525 |
| 2023-05-17 | 12.46 | $12.84 | 7300 |
| 2023-05-16 | 12.39 | $12.58 | 27700 |
| 2023-05-15 | 12.34 | $12.82 | 7900 |
| 2023-05-12 | 12.26 | $12.79 | 17300 |
| 2023-05-11 | 12.19 | $12.83 | 12100 |
| 2023-05-10 | 12.11 | $12.75 | 13500 |
| 2023-05-09 | 12.03 | $12.83 | 14400 |
| 2023-05-08 | 11.95 | $12.82 | 7700 |
| 2023-05-05 | 11.86 | $12.99 | 22300 |
| 2023-05-04 | 11.76 | $12.74 | 12300 |
| 2023-05-03 | 11.69 | $12.63 | 13200 |
| 2023-05-02 | 11.63 | $12.63 | 27200 |
| 2023-05-01 | 11.57 | $12.73 | 96400 |
| 2023-04-28 | 11.51 | $12.96 | 30514 |
| 2023-04-27 | 11.42 | $12.99 | 1.5M |
| 2023-04-26 | 11.32 | $11.54 | 1.4M |
| 2023-04-25 | 11.28 | $11.30 | 18800 |
| 2023-04-24 | 11.26 | $11.55 | 10100 |
| 2023-04-21 | 11.20 | $11.44 | 10805 |
| 2023-04-20 | 11.18 | $11.41 | 9900 |
| 2023-04-19 | 11.14 | $11.41 | 4800 |
| 2023-04-18 | 11.10 | $11.56 | 6000 |
| 2023-04-17 | 11.06 | $11.34 | 13600 |
| 2023-04-14 | 11.01 | $11.31 | 9432 |
| 2023-04-13 | 10.97 | $11.19 | 10228 |
| 2023-04-12 | 10.92 | $11.22 | 9600 |
| 2023-04-11 | 10.90 | $11.21 | 12100 |
| 2023-04-10 | 10.85 | $11.01 | 7929 |
| 2023-04-06 | 10.82 | $11.10 | 8100 |
| 2023-04-05 | 10.79 | $11.23 | 10940 |
| 2023-04-04 | 10.75 | $11.50 | 10300 |
| 2023-04-03 | 10.70 | $11.44 | 12447 |
| 2023-03-31 | 10.67 | $11.52 | 7623 |
| 2023-03-30 | 10.63 | $11.15 | 15100 |
| 2023-03-29 | 10.59 | $10.96 | 30308 |
| 2023-03-28 | 10.57 | $10.84 | 36301 |
| 2023-03-27 | 10.56 | $10.76 | 7139 |
| 2023-03-24 | 10.54 | $10.45 | 19100 |
| 2023-03-23 | 10.53 | $10.89 | 8605 |
| 2023-03-22 | 10.51 | $10.68 | 28836 |
| 2023-03-21 | 10.50 | $10.73 | 8014 |
| 2023-03-20 | 10.49 | $10.72 | 12800 |
| 2023-03-17 | 10.48 | $10.26 | 7600 |
| 2023-03-16 | 10.49 | $10.53 | 11419 |
| 2023-03-15 | 10.51 | $10.24 | 16100 |
| 2023-03-14 | 10.54 | $10.68 | 23025 |
| 2023-03-13 | 10.54 | $10.38 | 5300 |
| 2023-03-10 | 10.55 | $10.37 | 10248 |
| 2023-03-09 | 10.57 | $10.40 | 7720 |
| 2023-03-08 | 10.58 | $10.47 | 9200 |
| 2023-03-07 | 10.59 | $10.50 | 13501 |
| 2023-03-06 | 10.60 | $10.86 | 3300 |
| 2023-03-03 | 10.60 | $10.77 | 7520 |
| 2023-03-02 | 10.62 | $10.39 | 9000 |
| 2023-03-01 | 10.63 | $10.53 | 29300 |
| 2023-02-28 | 10.63 | $10.53 | 30000 |
| 2023-02-27 | 10.63 | $10.42 | 5110 |
| 2023-02-24 | 10.65 | $10.30 | 12700 |
| 2023-02-23 | 10.69 | $10.47 | 17540 |
| 2023-02-22 | 10.74 | $10.42 | 14617 |
| 2023-02-21 | 10.80 | $10.49 | 7900 |
| 2023-02-17 | 10.85 | $10.56 | 6524 |
| 2023-02-16 | 10.90 | $10.58 | 6700 |
| 2023-02-15 | 10.92 | $10.84 | 8900 |
| 2023-02-14 | 10.95 | $10.76 | 9000 |
| 2023-02-13 | 10.97 | $10.78 | 11100 |
| 2023-02-10 | 10.99 | $10.54 | 4500 |
| 2023-02-09 | 11.03 | $10.76 | 9712 |
| 2023-02-08 | 11.05 | $10.58 | 13700 |
| 2023-02-07 | 11.08 | $10.72 | 8919 |
| 2023-02-06 | 11.11 | $10.64 | 18000 |
| 2023-02-03 | 11.14 | $10.94 | 10000 |
| 2023-02-02 | 11.13 | $11.07 | 10800 |
| 2023-02-01 | 11.12 | $10.69 | 15449 |
| 2023-01-31 | 11.12 | $10.53 | 21700 |
| 2023-01-30 | 11.12 | $10.59 | 14900 |
| 2023-01-27 | 11.13 | $10.76 | 9835 |
| 2023-01-26 | 11.12 | $10.98 | 12641 |
| 2023-01-25 | 11.10 | $11.60 | 7245 |
| 2023-01-24 | 11.05 | $11.54 | 11000 |
| 2023-01-23 | 11.01 | $11.62 | 14000 |
| 2023-01-20 | 10.98 | $11.44 | 5917 |
| 2023-01-19 | 10.95 | $11.06 | 13500 |
| 2023-01-18 | 10.95 | $11.41 | 57200 |
| 2023-01-17 | 10.93 | $11.18 | 20249 |
| 2023-01-13 | 10.94 | $11.23 | 7300 |
| 2023-01-12 | 10.97 | $11.20 | 6133 |
| 2023-01-11 | 11.01 | $11.22 | 11300 |
| 2023-01-10 | 11.02 | $11.25 | 5100 |
| 2023-01-09 | 11.03 | $11.31 | 10300 |
| 2023-01-06 | 11.03 | $11.20 | 11500 |
| 2023-01-05 | 11.03 | $10.72 | 52800 |
| 2023-01-04 | 11.07 | $10.84 | 36200 |
| 2023-01-03 | 11.10 | $10.66 | 5333 |
| 2022-12-30 | 11.15 | $10.65 | 5400 |
| 2022-12-29 | 11.19 | $10.72 | 14334 |
| 2022-12-28 | 11.22 | $10.54 | 23917 |
| 2022-12-27 | 11.24 | $10.67 | 26000 |
| 2022-12-23 | 11.26 | $10.57 | 58204 |
| 2022-12-22 | 11.30 | $10.69 | 21621 |
| 2022-12-21 | 11.34 | $10.97 | 14600 |
| 2022-12-20 | 11.35 | $10.93 | 12421 |
| 2022-12-19 | 11.35 | $10.98 | 20144 |
| 2022-12-16 | 11.35 | $11.07 | 24400 |
| 2022-12-15 | 11.35 | $11.32 | 15800 |
| 2022-12-14 | 11.33 | $11.97 | 4400 |
| 2022-12-13 | 11.29 | $11.82 | 12226 |
| 2022-12-12 | 11.27 | $11.53 | 8300 |
| 2022-12-09 | 11.28 | $11.43 | 12400 |
| 2022-12-08 | 11.27 | $11.33 | 17700 |
| 2022-12-07 | 11.21 | $11.25 | 13921 |
| 2022-12-06 | 11.17 | $11.47 | 7236 |
| 2022-12-05 | 11.11 | $11.49 | 9945 |
| 2022-12-02 | 11.04 | $11.58 | 13600 |
| 2022-12-01 | 10.94 | $11.52 | 9737 |
| 2022-11-30 | 10.84 | $11.20 | 25402 |
| 2022-11-29 | 10.76 | $11.05 | 11533 |
| 2022-11-28 | 10.69 | $11.09 | 42100 |
| 2022-11-25 | 10.63 | $11.38 | 15200 |
| 2022-11-23 | 10.55 | $11.39 | 28000 |
| 2022-11-22 | 10.47 | $11.14 | 11500 |
| 2022-11-21 | 10.40 | $10.96 | 10600 |
| 2022-11-18 | 10.30 | $11.02 | 4308 |
| 2022-11-17 | 10.20 | $11.05 | 39000 |
| 2022-11-16 | 10.08 | $10.97 | 7336 |
| 2022-11-15 | 9.96 | $11.15 | 24509 |
| 2022-11-14 | 9.85 | $11.41 | 29607 |
| 2022-11-11 | 9.72 | $11.62 | 20100 |
| 2022-11-10 | 9.56 | $11.25 | 22900 |
| 2022-11-09 | 9.42 | $10.20 | 15700 |
| 2022-11-08 | 9.32 | $10.47 | 112245 |
| 2022-11-07 | 9.21 | $10.25 | 41737 |
| 2022-11-04 | 9.13 | $10.16 | 23741 |
| 2022-11-03 | 9.05 | $9.46 | 128100 |
| 2022-11-02 | 9.03 | $9.56 | 29049 |
| 2022-11-01 | 9.03 | $9.70 | 21700 |
| 2022-10-31 | 9.00 | $9.66 | 10538 |
| 2022-10-28 | 8.95 | $9.88 | 36249 |
| 2022-10-27 | 8.87 | $9.64 | 14300 |
| 2022-10-26 | 8.80 | $9.81 | 18015 |
| 2022-10-25 | 8.73 | $9.70 | 31400 |
| 2022-10-24 | 8.66 | $9.12 | 18449 |
| 2022-10-21 | 8.61 | $8.85 | 12100 |
| 2022-10-20 | 8.58 | $8.64 | 86500 |
| 2022-10-19 | 8.56 | $8.72 | 11000 |
| 2022-10-18 | 8.55 | $8.93 | 94600 |
| 2022-10-17 | 8.52 | $8.77 | 38931 |
| 2022-10-14 | 8.53 | $8.34 | 27000 |
| 2022-10-13 | 8.56 | $8.53 | 74321 |
| 2022-10-12 | 8.59 | $8.27 | 18635 |
| 2022-10-11 | 8.63 | $8.27 | 144600 |
| 2022-10-10 | 8.68 | $8.52 | 42533 |
| 2022-10-07 | 8.74 | $8.62 | 42900 |
| 2022-10-06 | 8.78 | $9.14 | 1.4M |
| 2022-10-05 | 8.77 | $9.45 | 1.4M |
| 2022-10-04 | 8.76 | $9.15 | 221017 |
| 2022-10-03 | 8.75 | $8.56 | 28000 |
| 2022-09-30 | 8.77 | $8.33 | 42100 |
| 2022-09-29 | 8.80 | $8.24 | 85000 |
| 2022-09-28 | 8.84 | $8.49 | 50415 |
| 2022-09-27 | 8.88 | $8.21 | 301300 |
| 2022-09-26 | 8.94 | $8.17 | 84702 |
| 2022-09-23 | 8.99 | $8.18 | 35400 |
| 2022-09-22 | 9.06 | $8.34 | 116700 |
| 2022-09-21 | 9.11 | $8.43 | 27400 |
| 2022-09-20 | 9.16 | $8.46 | 131200 |
| 2022-09-19 | 9.21 | $8.89 | 55909 |
| 2022-09-16 | 9.26 | $8.92 | 32900 |
| 2022-09-15 | 9.31 | $9.08 | 19330 |
| 2022-09-14 | 9.36 | $9.22 | 7732 |
| 2022-09-13 | 9.41 | $9.17 | 38100 |
| 2022-09-12 | 9.45 | $9.65 | 29347 |
| 2022-09-09 | 9.48 | $9.43 | 18507 |
| 2022-09-08 | 9.51 | $9.12 | 53436 |
| 2022-09-07 | 9.57 | $9.17 | 100500 |
| 2022-09-06 | 9.60 | $9.00 | 75623 |
| 2022-09-02 | 9.65 | $8.98 | 94000 |
| 2022-09-01 | 9.71 | $8.87 | 43300 |
| 2022-08-31 | 9.78 | $9.08 | 50106 |
| 2022-08-30 | 9.83 | $9.31 | 86300 |
| 2022-08-29 | 9.86 | $9.23 | 24200 |
| 2022-08-26 | 9.91 | $9.17 | 8800 |
| 2022-08-25 | 9.96 | $9.60 | 26700 |
| 2022-08-24 | 9.98 | $9.48 | 24002 |
| 2022-08-23 | 10.00 | $9.44 | 22001 |
| 2022-08-22 | 10.00 | $9.39 | 12300 |
| 2022-08-19 | 10.02 | $9.83 | 3000 |
| 2022-08-18 | 10.00 | $10.05 | 8045 |
| 2022-08-17 | 9.98 | $9.98 | 7243 |
| 2022-08-16 | 9.95 | $10.17 | 10400 |
| 2022-08-15 | 9.91 | $10.08 | 13524 |
| 2022-08-12 | 9.84 | $10.18 | 3948 |
| 2022-08-11 | 9.76 | $10.15 | 8231 |
| 2022-08-10 | 9.67 | $10.15 | 30207 |
| 2022-08-09 | 9.59 | $9.76 | 73706 |
| 2022-08-08 | 9.53 | $10.11 | 6638 |
| 2022-08-05 | 9.44 | $10.09 | 7944 |
| 2022-08-04 | 9.37 | $10.39 | 4900 |
| 2022-08-03 | 9.27 | $10.07 | 16600 |
| 2022-08-02 | 9.19 | $9.93 | 15620 |
| 2022-08-01 | 9.09 | $10.11 | 24400 |
| 2022-07-29 | 8.99 | $10.32 | 4400 |
| 2022-07-28 | 8.90 | $10.01 | 8115 |
| 2022-07-27 | 8.81 | $9.81 | 26742 |
| 2022-07-26 | 8.74 | $9.49 | 26900 |
| 2022-07-25 | 8.70 | $9.63 | 16700 |
| 2022-07-22 | 8.65 | $9.52 | 4612 |
| 2022-07-21 | 8.59 | $9.71 | 17900 |
| 2022-07-20 | 8.53 | $9.41 | 68400 |
| 2022-07-19 | 8.50 | $9.30 | 185600 |
| 2022-07-18 | 8.45 | $8.66 | 146300 |
| 2022-07-15 | 8.45 | $8.51 | 39849 |
| 2022-07-14 | 8.46 | $8.46 | 31538 |
| 2022-07-13 | 8.47 | $8.52 | 16307 |
| 2022-07-12 | 8.48 | $8.53 | 62903 |
| 2022-07-11 | 8.53 | $8.34 | 16332 |
| 2022-07-08 | 8.59 | $8.59 | 23118 |
| 2022-07-07 | 8.66 | $8.57 | 86300 |
| 2022-07-06 | 8.76 | $8.35 | 81607 |
| 2022-07-05 | 8.85 | $8.05 | 19600 |
| 2022-07-01 | 8.96 | $8.11 | 23600 |
| 2022-06-30 | 9.07 | $8.33 | 41100 |
| 2022-06-29 | 9.14 | $8.39 | 41849 |
| 2022-06-28 | 9.20 | $8.42 | 91100 |
| 2022-06-27 | 9.26 | $8.69 | 33308 |
| 2022-06-24 | 9.28 | $8.48 | 46642 |
| 2022-06-23 | 9.31 | $8.29 | 32800 |
| 2022-06-22 | 9.37 | $8.62 | 105100 |
| 2022-06-21 | 9.41 | $8.78 | 21300 |
| 2022-06-17 | 9.43 | $8.37 | 43811 |
| 2022-06-16 | 9.48 | $8.67 | 33018 |
| 2022-06-15 | 9.52 | $8.65 | 48120 |
| 2022-06-14 | 9.59 | $8.58 | 69800 |
| 2022-06-13 | 9.61 | $8.83 | 31300 |
| 2022-06-10 | 9.65 | $9.39 | 85600 |
| 2022-06-09 | 9.63 | $9.57 | 14244 |
| 2022-06-08 | 9.62 | $10.10 | 31901 |
| 2022-06-07 | 9.59 | $10.55 | 58500 |
| 2022-06-06 | 9.52 | $10.16 | 24000 |
| 2022-06-03 | 9.46 | $10.13 | 13905 |
| 2022-06-02 | 9.43 | $10.33 | 82523 |
| 2022-06-01 | 9.40 | $9.70 | 92900 |
| 2022-05-31 | 9.40 | $9.71 | 119300 |
| 2022-05-27 | 9.39 | $9.50 | 10900 |
| 2022-05-26 | 9.42 | $9.27 | 26710 |
| 2022-05-25 | 9.45 | $9.07 | 68104 |
| 2022-05-24 | 9.49 | $9.43 | 102000 |
| 2022-05-23 | 9.50 | $9.43 | 24600 |
| 2022-05-20 | 9.55 | $9.17 | 15664 |
| 2022-05-19 | 9.64 | $9.33 | 32076 |
| 2022-05-18 | 9.72 | $9.40 | 46028 |
| 2022-05-17 | 9.80 | $10.05 | 131600 |
| 2022-05-16 | 9.85 | $9.11 | 22000 |
| 2022-05-13 | 9.91 | $9.50 | 32988 |
| 2022-05-12 | 9.97 | $9.13 | 112508 |
| 2022-05-11 | 10.05 | $9.41 | 136464 |
| 2022-05-10 | 10.12 | $9.36 | 238000 |
| 2022-05-09 | 10.18 | $9.13 | 62800 |
| 2022-05-06 | 10.28 | $9.10 | 220800 |
| 2022-05-05 | 10.38 | $9.41 | 90096 |
| 2022-05-04 | 10.45 | $9.86 | 116824 |
| 2022-05-03 | 10.52 | $9.61 | 238000 |
| 2022-05-02 | 10.62 | $9.62 | 68800 |
| 2022-04-29 | 10.72 | $9.95 | 28800 |
| 2022-04-28 | 10.79 | $9.94 | 113200 |
| 2022-04-27 | 10.87 | $9.90 | 102400 |
| 2022-04-26 | 10.96 | $9.52 | 132400 |
| 2022-04-25 | 11.05 | $10.50 | 18980 |
| 2022-04-22 | 11.09 | $10.90 | 14800 |
| 2022-04-21 | 11.15 | $11.05 | 20488 |
| 2022-04-20 | 11.20 | $11.04 | 34400 |
| 2022-04-19 | 11.26 | $10.86 | 89200 |
| 2022-04-18 | 11.33 | $10.50 | 36400 |
| 2022-04-14 | 11.43 | $10.62 | 25200 |
| 2022-04-13 | 11.50 | $10.78 | 87392 |
| 2022-04-12 | 11.58 | $10.70 | 145200 |
| 2022-04-11 | 11.61 | $10.69 | 38000 |
| 2022-04-08 | 11.63 | $11.04 | 64420 |
| 2022-04-07 | 11.63 | $11.07 | 25200 |
| 2022-04-06 | 11.62 | $10.85 | 72800 |
| 2022-04-05 | 11.62 | $11.24 | 56924 |
| 2022-04-04 | 11.57 | $11.56 | 90000 |
| 2022-04-01 | 11.49 | $11.64 | 16400 |
| 2022-03-31 | 11.42 | $11.36 | 32000 |
| 2022-03-30 | 11.38 | $11.51 | 16444 |
| 2022-03-29 | 11.36 | $11.70 | 143200 |
| 2022-03-28 | 11.32 | $11.42 | 43200 |
| 2022-03-25 | 11.31 | $11.35 | 47600 |
| 2022-03-24 | 11.31 | $11.98 | 10904 |
| 2022-03-23 | 11.25 | $12.14 | 78400 |
| 2022-03-22 | 11.21 | $12.25 | 90800 |
| 2022-03-21 | 11.17 | $12.21 | 76800 |
| 2022-03-18 | 11.14 | $12.45 | 32800 |
| 2022-03-17 | 11.11 | $12.10 | 15200 |
| 2022-03-16 | 11.11 | $12.33 | 26400 |
| 2022-03-15 | 11.10 | $11.27 | 179600 |
| 2022-03-14 | 11.12 | $11.20 | 59636 |
| 2022-03-11 | 11.17 | $10.95 | 32000 |
| 2022-03-10 | 11.23 | $10.97 | 148000 |
| 2022-03-09 | 11.34 | $10.79 | 124944 |
| 2022-03-08 | 11.43 | $10.14 | 380052 |
| 2022-03-07 | 11.56 | $10.10 | 187676 |
| 2022-03-04 | 11.69 | $10.10 | 78056 |
| 2022-03-03 | 11.82 | $10.57 | 155600 |
| 2022-03-02 | 11.97 | $11.19 | 184572 |
| 2022-03-01 | 12.07 | $10.79 | 326000 |
| 2022-02-28 | 12.17 | $11.25 | 100556 |
| 2022-02-25 | 12.21 | $11.49 | 109624 |
| 2022-02-24 | 12.25 | $10.77 | 161600 |
| 2022-02-23 | 12.33 | $11.22 | 177264 |
| 2022-02-22 | 12.38 | $11.49 | 58400 |
| 2022-02-18 | 12.44 | $11.61 | 23276 |
| 2022-02-17 | 12.53 | $11.77 | 31776 |
| 2022-02-16 | 12.62 | $12.12 | 54152 |
| 2022-02-15 | 12.69 | $12.21 | 173364 |
| 2022-02-14 | 12.75 | $11.57 | 64924 |
| 2022-02-11 | 12.86 | $12.22 | 22828 |
| 2022-02-10 | 12.96 | $12.32 | 32108 |
| 2022-02-09 | 13.08 | $13.03 | 21600 |
| 2022-02-08 | 13.14 | $12.65 | 64800 |
| 2022-02-07 | 13.20 | $12.64 | 25748 |
| 2022-02-04 | 13.29 | $12.72 | 12988 |
| 2022-02-03 | 13.38 | $12.79 | 26820 |
| 2022-02-02 | 13.49 | $13.58 | 41600 |
| 2022-02-01 | 13.56 | $13.06 | 110800 |
| 2022-01-31 | 13.65 | $12.80 | 73600 |
| 2022-01-28 | 13.76 | $12.23 | 39240 |
| 2022-01-27 | 13.88 | $12.21 | 134400 |
| 2022-01-26 | 14.02 | $12.31 | 108972 |
| 2022-01-25 | 14.13 | $12.18 | 81600 |
| 2022-01-24 | 14.25 | $12.84 | 39644 |
| 2022-01-21 | 14.36 | $13.38 | 42800 |
| 2022-01-20 | 14.40 | $13.49 | 183200 |
| 2022-01-19 | 14.42 | $13.58 | 35600 |
| 2022-01-18 | 14.42 | $13.36 | 29200 |
| 2022-01-14 | 14.43 | $13.80 | 24400 |
| 2022-01-13 | 14.44 | $14.28 | 8128 |
| 2022-01-12 | 14.43 | $14.68 | 16500 |
| 2022-01-11 | 14.36 | $14.16 | 50800 |
| 2022-01-10 | 14.35 | $13.85 | 21200 |
| 2022-01-07 | 14.35 | $14.52 | 24832 |
| 2022-01-06 | 14.31 | $14.55 | 14400 |
| 2022-01-05 | 14.28 | $14.86 | 16544 |
| 2022-01-04 | 14.23 | $15.03 | 63728 |
| 2022-01-03 | 14.15 | $14.93 | 11728 |
| 2021-12-31 | 14.05 | $14.90 | 5200 |
| 2021-12-30 | 13.97 | $14.76 | 11760 |
| 2021-12-29 | 13.88 | $14.85 | 9600 |
| 2021-12-28 | 13.79 | $14.69 | 15600 |
| 2021-12-27 | 13.71 | $14.53 | 12000 |
| 2021-12-23 | 13.63 | $14.92 | 14904 |
| 2021-12-22 | 13.55 | $14.18 | 50000 |
| 2021-12-21 | 13.51 | $13.89 | 35768 |
| 2021-12-20 | 13.50 | $13.57 | 8588 |
| 2021-12-17 | 13.52 | $13.70 | 10000 |
| 2021-12-16 | 13.52 | $14.03 | 13600 |
| 2021-12-15 | 13.51 | $13.93 | 14000 |
| 2021-12-14 | 13.50 | $13.43 | 32820 |
| 2021-12-13 | 13.52 | $13.85 | 7200 |
| 2021-12-10 | 13.51 | $13.83 | 6800 |
| 2021-12-09 | 13.51 | $13.74 | 4900 |
| 2021-12-08 | 13.50 | $14.02 | 17796 |
| 2021-12-07 | 13.49 | $13.83 | 50596 |
| 2021-12-06 | 13.50 | $13.51 | 20172 |
| 2021-12-03 | 13.50 | $12.92 | 6552 |
| 2021-12-02 | 13.54 | $13.21 | 60800 |
| 2021-12-01 | 13.57 | $12.93 | 38536 |
| 2021-11-30 | 13.60 | $13.05 | 166912 |
| 2021-11-29 | 13.64 | $13.17 | 24000 |
| 2021-11-26 | 13.66 | $12.85 | 4400 |
| 2021-11-24 | 13.70 | $13.26 | 8000 |
| 2021-11-23 | 13.71 | $13.39 | 8400 |
| 2021-11-22 | 13.73 | $13.87 | 14528 |
| 2021-11-19 | 13.71 | $13.79 | 3200 |
| 2021-11-18 | 13.72 | $13.76 | 52800 |
| 2021-11-17 | 13.71 | $13.84 | 7640 |
| 2021-11-16 | 13.71 | $13.75 | 12852 |
| 2021-11-15 | 13.71 | $13.74 | 6496 |
| 2021-11-12 | 13.70 | $13.74 | 10920 |
| 2021-11-11 | 13.70 | $13.84 | 8092 |
| 2021-11-10 | 13.68 | $13.58 | 6800 |
| 2021-11-09 | 13.67 | $13.82 | 10400 |
| 2021-11-08 | 13.62 | $13.95 | 2984 |
| 2021-11-05 | 13.56 | $13.55 | 6844 |
| 2021-11-04 | 13.52 | $13.75 | 10888 |
| 2021-11-03 | 13.48 | $13.76 | 9268 |
| 2021-11-02 | 13.44 | $13.61 | 16000 |
| 2021-11-01 | 13.41 | $13.71 | 48400 |
| 2021-10-29 | 13.38 | $13.56 | 12800 |
| 2021-10-28 | 13.35 | $13.73 | 10420 |
| 2021-10-27 | 13.30 | $13.47 | 18484 |
| 2021-10-26 | 13.27 | $13.68 | 14824 |
| 2021-10-25 | 13.23 | $13.65 | 13708 |
| 2021-10-22 | 13.24 | $13.91 | 15200 |
| 2021-10-21 | 13.23 | $13.51 | 9600 |
| 2021-10-20 | 13.27 | $13.84 | 6800 |
| 2021-10-19 | 13.27 | $13.76 | 31200 |
| 2021-10-18 | 13.27 | $13.50 | 221200 |
| 2021-10-15 | 13.28 | $13.76 | 243248 |
| 2021-10-14 | 13.32 | $13.49 | 17600 |
| 2021-10-13 | 13.39 | $13.30 | 10800 |
| 2021-10-12 | 13.47 | $12.88 | 42800 |
| 2021-10-11 | 13.56 | $12.75 | 18400 |
| 2021-10-08 | 13.66 | $12.83 | 11200 |
| 2021-10-07 | 13.74 | $12.97 | 29256 |
| 2021-10-06 | 13.82 | $12.85 | 18080 |
| 2021-10-05 | 13.88 | $13.13 | 83368 |
| 2021-10-04 | 13.95 | $12.97 | 19200 |
| 2021-10-01 | 14.03 | $13.04 | 64852 |
| 2021-09-30 | 14.11 | $12.75 | 32088 |
| 2021-09-29 | 14.20 | $12.75 | 15600 |
| 2021-09-28 | 14.29 | $13.04 | 26472 |
| 2021-09-27 | 14.37 | $13.68 | 10836 |
| 2021-09-24 | 14.41 | $13.89 | 24000 |
| 2021-09-23 | 14.44 | $14.19 | 18800 |
| 2021-09-22 | 14.46 | $13.80 | 54800 |
| 2021-09-21 | 14.49 | $13.79 | 26800 |
| 2021-09-20 | 14.53 | $13.74 | 8544 |
| 2021-09-17 | 14.56 | $14.56 | 21200 |
| 2021-09-16 | 14.55 | $14.86 | 9240 |
| 2021-09-15 | 14.52 | $14.83 | 5392 |
| 2021-09-14 | 14.50 | $14.85 | 14000 |
| 2021-09-13 | 14.49 | $14.67 | 6800 |
| 2021-09-10 | 14.49 | $14.51 | 11600 |
| 2021-09-09 | 14.51 | $14.45 | 8496 |
| 2021-09-08 | 14.53 | $14.16 | 57364 |
| 2021-09-07 | 14.56 | $14.45 | 15388 |
| 2021-09-03 | 14.56 | $14.60 | 3600 |
| 2021-09-02 | 14.56 | $14.70 | 14000 |
| 2021-09-01 | 14.55 | $14.55 | 7364 |
| 2021-08-31 | 14.56 | $14.48 | 8100 |
| 2021-08-30 | 14.56 | $14.60 | 13292 |
| 2021-08-27 | 14.57 | $14.56 | 2884 |
| 2021-08-26 | 14.55 | $14.41 | 8072 |
| 2021-08-25 | 14.55 | $14.54 | 2800 |
| 2021-08-24 | 14.53 | $14.57 | 9744 |
| 2021-08-23 | 14.51 | $14.46 | 9200 |
| 2021-08-20 | 14.50 | $14.38 | 30112 |
| 2021-08-19 | 14.49 | $14.32 | 17200 |
| 2021-08-18 | 14.48 | $14.24 | 10452 |
| 2021-08-17 | 14.46 | $14.41 | 12928 |
| 2021-08-16 | 14.44 | $14.69 | 18896 |
| 2021-08-13 | 14.38 | $14.78 | 35208 |
| 2021-08-12 | 14.32 | $14.90 | 5724 |
| 2021-08-11 | 14.25 | $14.84 | 7200 |
| 2021-08-10 | 14.18 | $14.64 | 20968 |
| 2021-08-09 | 14.12 | $14.53 | 9356 |
| 2021-08-06 | 14.07 | $14.51 | 31200 |
| 2021-08-05 | 14.01 | $14.65 | 8800 |
| 2021-08-04 | 13.94 | $14.64 | 6492 |
| 2021-08-03 | 13.87 | $14.50 | 19648 |
| 2021-08-02 | 13.80 | $14.75 | 6400 |
| 2021-07-30 | 13.72 | $14.24 | 14892 |
| 2021-07-29 | 13.67 | $14.39 | 9616 |
| 2021-07-28 | 13.61 | $14.24 | 34444 |
| 2021-07-27 | 13.57 | $14.17 | 14908 |
| 2021-07-26 | 13.52 | $14.22 | 9352 |
| 2021-07-23 | 13.47 | $14.21 | 33600 |
| 2021-07-22 | 13.43 | $14.00 | 73200 |
| 2021-07-21 | 13.37 | $13.93 | 28000 |
| 2021-07-20 | 13.34 | $13.94 | 25600 |
| 2021-07-19 | 13.31 | $13.54 | 18488 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.45
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.59
Average
13.55
Maximum
18.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.45 | $18.00 | 3282 |
| 2026-07-16 | 17.39 | $18.08 | 14100 |
| 2026-07-15 | 17.32 | $17.24 | 21300 |
| 2026-07-14 | 17.33 | $17.31 | 24200 |
| 2026-07-13 | 17.33 | $17.02 | 12000 |
| 2026-07-10 | 17.36 | $17.35 | 10900 |
| 2026-07-09 | 17.36 | $17.27 | 9516 |
| 2026-07-08 | 17.37 | $16.99 | 14500 |
| 2026-07-07 | 17.41 | $17.11 | 26320 |
| 2026-07-06 | 17.45 | $17.73 | 32942 |
| 2026-07-02 | 17.42 | $17.51 | 18700 |
| 2026-07-01 | 17.41 | $17.62 | 42017 |
| 2026-06-30 | 17.38 | $17.72 | 21300 |
| 2026-06-29 | 17.35 | $17.53 | 16300 |
| 2026-06-26 | 17.33 | $17.16 | 19200 |
| 2026-06-25 | 17.35 | $17.52 | 19000 |
| 2026-06-24 | 17.33 | $17.05 | 19411 |
| 2026-06-23 | 17.36 | $17.34 | 20300 |
| 2026-06-22 | 17.36 | $17.95 | 17315 |
| 2026-06-18 | 17.30 | $18.08 | 19000 |
| 2026-06-17 | 17.21 | $17.73 | 47300 |
| 2026-06-16 | 17.16 | $18.02 | 18500 |
| 2026-06-15 | 17.07 | $17.60 | 17300 |
| 2026-06-12 | 17.01 | $17.45 | 12800 |
| 2026-06-11 | 16.97 | $17.49 | 38200 |
| 2026-06-10 | 16.91 | $16.62 | 33902 |
| 2026-06-09 | 16.94 | $16.93 | 25600 |
| 2026-06-08 | 16.94 | $16.92 | 18800 |
| 2026-06-05 | 16.95 | $16.70 | 12226 |
| 2026-06-04 | 16.97 | $17.27 | 18300 |
| 2026-06-03 | 16.94 | $17.12 | 23000 |
| 2026-06-02 | 16.92 | $17.41 | 19100 |
| 2026-06-01 | 16.87 | $16.59 | 22610 |
| 2026-05-29 | 16.90 | $16.86 | 16100 |
| 2026-05-28 | 16.91 | $16.94 | 16201 |
| 2026-05-27 | 16.90 | $17.10 | 19100 |
| 2026-05-26 | 16.88 | $17.11 | 27348 |
| 2026-05-22 | 16.86 | $16.75 | 14500 |
| 2026-05-21 | 16.87 | $16.93 | 21500 |
| 2026-05-20 | 16.86 | $16.79 | 40000 |
| 2026-05-19 | 16.87 | $16.15 | 49448 |
| 2026-05-18 | 16.95 | $16.52 | 92200 |
| 2026-05-15 | 16.99 | $16.74 | 14900 |
| 2026-05-14 | 17.02 | $16.70 | 19317 |
| 2026-05-13 | 17.05 | $16.73 | 43209 |
| 2026-05-12 | 17.09 | $16.76 | 30325 |
| 2026-05-11 | 17.12 | $17.22 | 29948 |
| 2026-05-08 | 17.11 | $17.22 | 18504 |
| 2026-05-07 | 17.10 | $17.18 | 45400 |
| 2026-05-06 | 17.09 | $17.80 | 32128 |
| 2026-05-05 | 17.01 | $16.79 | 23900 |
| 2026-05-04 | 17.04 | $16.28 | 16700 |
| 2026-05-01 | 17.12 | $16.96 | 29200 |
| 2026-04-30 | 17.13 | $17.01 | 51000 |
| 2026-04-29 | 17.15 | $16.49 | 23000 |
| 2026-04-28 | 17.21 | $16.73 | 22747 |
| 2026-04-27 | 17.27 | $17.85 | 13122 |
| 2026-04-24 | 17.20 | $17.98 | 14000 |
| 2026-04-23 | 17.12 | $17.52 | 28300 |
| 2026-04-22 | 17.08 | $17.73 | 80008 |
| 2026-04-21 | 17.01 | $17.70 | 26006 |
| 2026-04-20 | 16.94 | $18.27 | 39600 |
| 2026-04-17 | 16.80 | $18.54 | 24200 |
| 2026-04-16 | 16.62 | $17.61 | 9326 |
| 2026-04-15 | 16.51 | $17.55 | 18812 |
| 2026-04-14 | 16.40 | $17.59 | 26000 |
| 2026-04-13 | 16.28 | $17.32 | 21200 |
| 2026-04-10 | 16.17 | $16.95 | 22904 |
| 2026-04-09 | 16.09 | $17.01 | 18302 |
| 2026-04-08 | 15.99 | $16.82 | 30500 |
| 2026-04-07 | 15.90 | $15.76 | 27421 |
| 2026-04-06 | 15.92 | $15.85 | 36600 |
| 2026-04-02 | 15.92 | $15.89 | 41109 |
| 2026-04-01 | 15.93 | $15.79 | 43700 |
| 2026-03-31 | 15.94 | $15.56 | 106536 |
| 2026-03-30 | 15.98 | $14.94 | 69524 |
| 2026-03-27 | 16.09 | $14.95 | 32500 |
| 2026-03-26 | 16.21 | $15.13 | 41912 |
| 2026-03-25 | 16.32 | $15.57 | 106400 |
| 2026-03-24 | 16.40 | $15.24 | 63600 |
| 2026-03-23 | 16.53 | $15.50 | 59400 |
| 2026-03-20 | 16.63 | $14.83 | 36700 |
| 2026-03-19 | 16.82 | $15.32 | 32700 |
| 2026-03-18 | 16.98 | $15.63 | 41200 |
| 2026-03-17 | 17.12 | $15.93 | 36100 |
| 2026-03-16 | 17.25 | $16.00 | 27739 |
| 2026-03-13 | 17.38 | $15.74 | 11539 |
| 2026-03-12 | 17.55 | $16.35 | 37226 |
| 2026-03-11 | 17.68 | $16.81 | 25841 |
| 2026-03-10 | 17.77 | $16.80 | 65500 |
| 2026-03-09 | 17.88 | $16.63 | 22818 |
| 2026-03-06 | 18.01 | $16.72 | 23300 |
| 2026-03-05 | 18.14 | $17.13 | 28100 |
| 2026-03-04 | 18.25 | $17.61 | 102500 |
| 2026-03-03 | 18.32 | $17.36 | 33300 |
| 2026-03-02 | 18.42 | $18.05 | 16746 |
| 2026-02-27 | 18.45 | $18.67 | 29300 |
| 2026-02-26 | 18.43 | $18.66 | 24600 |
| 2026-02-25 | 18.41 | $18.84 | 19000 |
| 2026-02-24 | 18.36 | $18.83 | 19602 |
| 2026-02-23 | 18.31 | $18.51 | 54423 |
| 2026-02-20 | 18.29 | $18.71 | 18900 |
| 2026-02-19 | 18.25 | $18.57 | 26000 |
| 2026-02-18 | 18.22 | $18.63 | 29739 |
| 2026-02-17 | 18.17 | $18.67 | 21300 |
| 2026-02-13 | 18.12 | $18.56 | 26512 |
| 2026-02-12 | 18.07 | $18.38 | 34508 |
| 2026-02-11 | 18.04 | $18.82 | 19710 |
| 2026-02-10 | 17.96 | $18.48 | 44400 |
| 2026-02-09 | 17.90 | $18.38 | 32004 |
| 2026-02-06 | 17.85 | $18.11 | 20200 |
| 2026-02-05 | 17.83 | $17.91 | 45800 |
| 2026-02-04 | 17.82 | $18.17 | 31736 |
| 2026-02-03 | 17.78 | $18.26 | 24712 |
| 2026-02-02 | 17.73 | $18.16 | 42547 |
| 2026-01-30 | 17.68 | $17.93 | 24400 |
| 2026-01-29 | 17.66 | $18.23 | 62200 |
| 2026-01-28 | 17.60 | $17.98 | 38729 |
| 2026-01-27 | 17.56 | $18.55 | 18500 |
| 2026-01-26 | 17.45 | $18.64 | 16311 |
| 2026-01-23 | 17.33 | $18.56 | 35100 |
| 2026-01-22 | 17.20 | $18.60 | 24900 |
| 2026-01-21 | 17.05 | $18.30 | 25144 |
| 2026-01-20 | 16.92 | $17.94 | 33300 |
| 2026-01-16 | 16.81 | $18.10 | 25023 |
| 2026-01-15 | 16.68 | $17.69 | 18400 |
| 2026-01-14 | 16.57 | $17.01 | 24200 |
| 2026-01-13 | 16.52 | $17.17 | 29800 |
| 2026-01-12 | 16.45 | $17.43 | 21600 |
| 2026-01-09 | 16.35 | $17.13 | 73614 |
| 2026-01-08 | 16.27 | $16.96 | 26331 |
| 2026-01-07 | 16.20 | $17.45 | 17600 |
| 2026-01-06 | 16.06 | $16.77 | 31300 |
| 2026-01-05 | 15.99 | $16.76 | 51500 |
| 2026-01-02 | 15.91 | $16.18 | 19600 |
| 2025-12-31 | 15.88 | $16.00 | 17200 |
| 2025-12-30 | 15.87 | $16.16 | 39800 |
| 2025-12-29 | 15.84 | $16.15 | 53510 |
| 2025-12-26 | 15.81 | $16.25 | 8400 |
| 2025-12-24 | 15.76 | $16.13 | 29500 |
| 2025-12-23 | 15.72 | $16.16 | 37447 |
| 2025-12-22 | 15.67 | $15.95 | 21700 |
| 2025-12-19 | 15.64 | $15.79 | 17613 |
| 2025-12-18 | 15.63 | $15.83 | 47000 |
| 2025-12-17 | 15.61 | $15.41 | 37611 |
| 2025-12-16 | 15.63 | $15.83 | 24800 |
| 2025-12-15 | 15.61 | $15.95 | 13300 |
| 2025-12-12 | 15.57 | $16.16 | 17300 |
| 2025-12-11 | 15.51 | $16.23 | 11343 |
| 2025-12-10 | 15.43 | $16.30 | 23323 |
| 2025-12-09 | 15.34 | $16.04 | 38100 |
| 2025-12-08 | 15.27 | $16.17 | 30200 |
| 2025-12-05 | 15.17 | $16.12 | 26600 |
| 2025-12-04 | 15.07 | $16.09 | 73322 |
| 2025-12-03 | 14.96 | $15.62 | 163806 |
| 2025-12-02 | 14.90 | $15.31 | 37900 |
| 2025-12-01 | 14.85 | $15.31 | 56900 |
| 2025-11-28 | 14.80 | $15.34 | 26503 |
| 2025-11-26 | 14.75 | $14.86 | 19033 |
| 2025-11-25 | 14.74 | $14.98 | 40914 |
| 2025-11-24 | 14.71 | $14.42 | 37045 |
| 2025-11-21 | 14.74 | $14.40 | 49400 |
| 2025-11-20 | 14.78 | $14.07 | 80200 |
| 2025-11-19 | 14.85 | $14.27 | 41700 |
| 2025-11-18 | 14.91 | $14.36 | 24405 |
| 2025-11-17 | 14.97 | $14.43 | 25428 |
| 2025-11-14 | 15.03 | $14.60 | 20639 |
| 2025-11-13 | 15.07 | $14.84 | 31920 |
| 2025-11-12 | 15.10 | $15.17 | 58000 |
| 2025-11-11 | 15.09 | $15.07 | 164200 |
| 2025-11-10 | 15.09 | $14.78 | 17100 |
| 2025-11-07 | 15.12 | $14.63 | 120500 |
| 2025-11-06 | 15.17 | $14.60 | 29400 |
| 2025-11-05 | 15.24 | $14.73 | 18100 |
| 2025-11-04 | 15.29 | $14.46 | 24400 |
| 2025-11-03 | 15.38 | $14.86 | 12800 |
| 2025-10-31 | 15.43 | $15.04 | 17600 |
| 2025-10-30 | 15.47 | $15.30 | 41500 |
| 2025-10-29 | 15.49 | $15.39 | 9900 |
| 2025-10-28 | 15.50 | $15.65 | 13631 |
| 2025-10-27 | 15.48 | $16.12 | 12443 |
| 2025-10-24 | 15.42 | $15.73 | 53446 |
| 2025-10-23 | 15.38 | $15.33 | 34600 |
| 2025-10-22 | 15.39 | $15.43 | 23324 |
| 2025-10-21 | 15.38 | $15.45 | 67813 |
| 2025-10-20 | 15.38 | $15.59 | 11000 |
| 2025-10-17 | 15.35 | $15.51 | 18300 |
| 2025-10-16 | 15.34 | $15.49 | 16837 |
| 2025-10-15 | 15.32 | $15.44 | 13600 |
| 2025-10-14 | 15.31 | $15.28 | 14200 |
| 2025-10-13 | 15.31 | $15.45 | 16528 |
| 2025-10-10 | 15.30 | $15.22 | 114300 |
| 2025-10-09 | 15.31 | $15.53 | 28144 |
| 2025-10-08 | 15.28 | $15.96 | 37249 |
| 2025-10-07 | 15.21 | $15.88 | 15000 |
| 2025-10-06 | 15.14 | $16.14 | 11400 |
| 2025-10-03 | 15.04 | $15.95 | 12512 |
| 2025-10-02 | 14.94 | $15.75 | 15000 |
| 2025-10-01 | 14.86 | $15.13 | 47021 |
| 2025-09-30 | 14.83 | $14.95 | 14700 |
| 2025-09-29 | 14.81 | $14.67 | 12900 |
| 2025-09-26 | 14.83 | $14.78 | 15400 |
| 2025-09-25 | 14.83 | $14.88 | 38200 |
| 2025-09-24 | 14.83 | $15.01 | 21800 |
| 2025-09-23 | 14.81 | $15.31 | 23528 |
| 2025-09-22 | 14.76 | $15.33 | 13900 |
| 2025-09-19 | 14.70 | $15.16 | 54423 |
| 2025-09-18 | 14.65 | $15.21 | 24600 |
| 2025-09-17 | 14.59 | $14.80 | 20500 |
| 2025-09-16 | 14.57 | $15.05 | 26632 |
| 2025-09-15 | 14.52 | $14.96 | 71344 |
| 2025-09-12 | 14.47 | $15.03 | 30400 |
| 2025-09-11 | 14.41 | $15.04 | 34008 |
| 2025-09-10 | 14.35 | $14.90 | 41300 |
| 2025-09-09 | 14.29 | $14.98 | 18400 |
| 2025-09-08 | 14.22 | $15.14 | 36001 |
| 2025-09-05 | 14.12 | $14.86 | 53900 |
| 2025-09-04 | 14.04 | $14.44 | 43534 |
| 2025-09-03 | 14.00 | $14.35 | 46700 |
| 2025-09-02 | 13.96 | $14.14 | 19300 |
| 2025-08-29 | 13.94 | $14.16 | 27812 |
| 2025-08-28 | 13.92 | $14.32 | 96646 |
| 2025-08-27 | 13.88 | $13.99 | 23235 |
| 2025-08-26 | 13.87 | $14.16 | 58548 |
| 2025-08-25 | 13.84 | $14.05 | 11114 |
| 2025-08-22 | 13.81 | $14.30 | 11300 |
| 2025-08-21 | 13.76 | $13.71 | 55600 |
| 2025-08-20 | 13.77 | $13.85 | 58722 |
| 2025-08-19 | 13.76 | $13.93 | 40000 |
| 2025-08-18 | 13.74 | $13.79 | 31405 |
| 2025-08-15 | 13.74 | $13.74 | 27417 |
| 2025-08-14 | 13.74 | $13.86 | 38527 |
| 2025-08-13 | 13.72 | $13.62 | 23024 |
| 2025-08-12 | 13.73 | $13.60 | 62600 |
| 2025-08-11 | 13.75 | $13.36 | 20543 |
| 2025-08-08 | 13.79 | $13.62 | 28800 |
| 2025-08-07 | 13.81 | $13.54 | 42840 |
| 2025-08-06 | 13.84 | $13.20 | 22403 |
| 2025-08-05 | 13.90 | $13.40 | 59230 |
| 2025-08-04 | 13.96 | $13.40 | 73149 |
| 2025-08-01 | 14.01 | $13.33 | 28934 |
| 2025-07-31 | 14.09 | $13.45 | 66530 |
| 2025-07-30 | 14.15 | $13.76 | 57204 |
| 2025-07-29 | 14.19 | $14.05 | 54000 |
| 2025-07-28 | 14.21 | $14.02 | 81400 |
| 2025-07-25 | 14.23 | $14.20 | 82738 |
| 2025-07-24 | 14.23 | $14.14 | 44921 |
| 2025-07-23 | 14.24 | $14.41 | 77600 |
| 2025-07-22 | 14.22 | $14.15 | 38100 |
| 2025-07-21 | 14.23 | $14.03 | 15600 |
| 2025-07-18 | 14.25 | $13.53 | 13200 |
| 2025-07-17 | 14.33 | $14.57 | 54900 |
| 2025-07-16 | 14.30 | $14.20 | 35300 |
| 2025-07-15 | 14.32 | $14.32 | 39710 |
| 2025-07-14 | 14.32 | $14.40 | 27100 |
| 2025-07-11 | 14.31 | $14.64 | 17300 |
| 2025-07-10 | 14.27 | $14.84 | 30527 |
| 2025-07-09 | 14.21 | $14.55 | 44230 |
| 2025-07-08 | 14.18 | $14.42 | 126933 |
| 2025-07-07 | 14.15 | $14.20 | 31632 |
| 2025-07-03 | 14.14 | $14.31 | 14500 |
| 2025-07-02 | 14.13 | $14.39 | 18200 |
| 2025-07-01 | 14.10 | $14.09 | 20900 |
| 2025-06-30 | 14.10 | $14.17 | 30100 |
| 2025-06-27 | 14.09 | $14.25 | 31100 |
| 2025-06-26 | 14.08 | $13.75 | 22808 |
| 2025-06-25 | 14.11 | $13.82 | 9905 |
| 2025-06-24 | 14.14 | $13.88 | 34726 |
| 2025-06-23 | 14.17 | $13.72 | 42306 |
| 2025-06-20 | 14.22 | $13.87 | 34100 |
| 2025-06-18 | 14.25 | $13.65 | 21100 |
| 2025-06-17 | 14.32 | $14.02 | 41319 |
| 2025-06-16 | 14.35 | $14.38 | 30208 |
| 2025-06-13 | 14.34 | $14.17 | 64400 |
| 2025-06-12 | 14.36 | $14.42 | 67300 |
| 2025-06-11 | 14.36 | $14.37 | 13629 |
| 2025-06-10 | 14.35 | $14.55 | 18800 |
| 2025-06-09 | 14.33 | $14.44 | 52200 |
| 2025-06-06 | 14.32 | $14.37 | 18000 |
| 2025-06-05 | 14.32 | $14.38 | 45617 |
| 2025-06-04 | 14.31 | $14.33 | 33141 |
| 2025-06-03 | 14.31 | $14.05 | 16500 |
| 2025-06-02 | 14.34 | $14.20 | 54429 |
| 2025-05-30 | 14.35 | $14.23 | 105900 |
| 2025-05-29 | 14.36 | $14.32 | 111224 |
| 2025-05-28 | 14.37 | $14.23 | 38911 |
| 2025-05-27 | 14.38 | $14.36 | 228900 |
| 2025-05-23 | 14.39 | $14.32 | 664800 |
| 2025-05-22 | 14.39 | $14.48 | 47118 |
| 2025-05-21 | 14.38 | $14.72 | 21911 |
| 2025-05-20 | 14.35 | $15.03 | 30000 |
| 2025-05-19 | 14.28 | $15.02 | 36732 |
| 2025-05-16 | 14.20 | $14.94 | 15119 |
| 2025-05-15 | 14.12 | $14.86 | 30500 |
| 2025-05-14 | 14.04 | $14.56 | 30100 |
| 2025-05-13 | 13.99 | $14.67 | 41400 |
| 2025-05-12 | 13.92 | $14.54 | 39100 |
| 2025-05-09 | 13.85 | $13.75 | 31100 |
| 2025-05-08 | 13.86 | $13.75 | 41700 |
| 2025-05-07 | 13.87 | $13.62 | 35037 |
| 2025-05-06 | 13.90 | $13.73 | 14500 |
| 2025-05-05 | 13.92 | $13.91 | 29300 |
| 2025-05-02 | 13.92 | $14.11 | 45800 |
| 2025-05-01 | 13.90 | $13.96 | 66000 |
| 2025-04-30 | 13.89 | $13.97 | 17700 |
| 2025-04-29 | 13.88 | $13.57 | 29511 |
| 2025-04-28 | 13.91 | $14.21 | 33500 |
| 2025-04-25 | 13.88 | $14.26 | 31400 |
| 2025-04-24 | 13.84 | $14.13 | 65143 |
| 2025-04-23 | 13.81 | $13.95 | 82349 |
| 2025-04-22 | 13.80 | $13.94 | 91300 |
| 2025-04-21 | 13.78 | $13.51 | 40100 |
| 2025-04-17 | 13.81 | $13.77 | 33300 |
| 2025-04-16 | 13.82 | $13.44 | 57128 |
| 2025-04-15 | 13.86 | $13.66 | 84611 |
| 2025-04-14 | 13.88 | $13.76 | 55600 |
| 2025-04-11 | 13.89 | $13.64 | 73146 |
| 2025-04-10 | 13.92 | $13.31 | 294600 |
| 2025-04-09 | 13.98 | $13.35 | 190000 |
| 2025-04-08 | 14.05 | $12.00 | 142500 |
| 2025-04-07 | 14.26 | $12.24 | 131306 |
| 2025-04-04 | 14.48 | $12.40 | 450002 |
| 2025-04-03 | 14.69 | $13.53 | 329800 |
| 2025-04-02 | 14.82 | $14.27 | 32906 |
| 2025-04-01 | 14.87 | $14.16 | 96804 |
| 2025-03-31 | 14.95 | $14.08 | 150421 |
| 2025-03-28 | 15.04 | $14.53 | 29600 |
| 2025-03-27 | 15.09 | $14.71 | 258600 |
| 2025-03-26 | 15.13 | $14.70 | 21531 |
| 2025-03-25 | 15.18 | $15.04 | 25700 |
| 2025-03-24 | 15.20 | $14.85 | 22209 |
| 2025-03-21 | 15.23 | $14.72 | 22700 |
| 2025-03-20 | 15.29 | $15.11 | 55016 |
| 2025-03-19 | 15.30 | $15.21 | 39540 |
| 2025-03-18 | 15.31 | $15.35 | 38600 |
| 2025-03-17 | 15.31 | $15.68 | 22920 |
| 2025-03-14 | 15.27 | $15.53 | 27200 |
| 2025-03-13 | 15.24 | $15.11 | 41500 |
| 2025-03-12 | 15.26 | $15.40 | 96900 |
| 2025-03-11 | 15.24 | $15.45 | 27200 |
| 2025-03-10 | 15.22 | $15.37 | 129700 |
| 2025-03-07 | 15.21 | $15.99 | 48200 |
| 2025-03-06 | 15.12 | $15.50 | 16000 |
| 2025-03-05 | 15.08 | $15.91 | 19400 |
| 2025-03-04 | 15.00 | $14.81 | 27328 |
| 2025-03-03 | 15.02 | $15.08 | 29700 |
| 2025-02-28 | 15.01 | $14.84 | 24800 |
| 2025-02-27 | 15.03 | $14.78 | 12000 |
| 2025-02-26 | 15.05 | $15.25 | 26540 |
| 2025-02-25 | 15.03 | $15.17 | 28237 |
| 2025-02-24 | 15.02 | $14.94 | 21222 |
| 2025-02-21 | 15.03 | $15.07 | 17619 |
| 2025-02-20 | 15.02 | $15.30 | 25300 |
| 2025-02-19 | 14.99 | $14.98 | 29000 |
| 2025-02-18 | 14.99 | $15.42 | 18700 |
| 2025-02-14 | 14.95 | $15.39 | 18401 |
| 2025-02-13 | 14.90 | $15.37 | 34700 |
| 2025-02-12 | 14.85 | $15.13 | 66406 |
| 2025-02-11 | 14.82 | $14.99 | 15900 |
| 2025-02-10 | 14.81 | $15.00 | 13400 |
| 2025-02-07 | 14.78 | $14.79 | 28129 |
| 2025-02-06 | 14.78 | $15.04 | 39400 |
| 2025-02-05 | 14.76 | $15.05 | 44200 |
| 2025-02-04 | 14.73 | $14.97 | 22200 |
| 2025-02-03 | 14.70 | $14.57 | 29600 |
| 2025-01-31 | 14.71 | $14.92 | 12500 |
| 2025-01-30 | 14.69 | $14.78 | 43743 |
| 2025-01-29 | 14.68 | $14.71 | 33831 |
| 2025-01-28 | 14.68 | $14.86 | 40624 |
| 2025-01-27 | 14.66 | $15.50 | 86600 |
| 2025-01-24 | 14.57 | $15.81 | 21400 |
| 2025-01-23 | 14.44 | $15.49 | 40600 |
| 2025-01-22 | 14.33 | $15.32 | 79200 |
| 2025-01-21 | 14.23 | $15.26 | 111639 |
| 2025-01-17 | 14.12 | $14.99 | 31900 |
| 2025-01-16 | 14.03 | $14.65 | 60831 |
| 2025-01-15 | 13.96 | $14.43 | 36537 |
| 2025-01-14 | 13.91 | $14.09 | 67219 |
| 2025-01-13 | 13.90 | $13.95 | 51609 |
| 2025-01-10 | 13.89 | $14.09 | 83133 |
| 2025-01-08 | 13.87 | $13.99 | 46000 |
| 2025-01-07 | 13.86 | $13.89 | 135124 |
| 2025-01-06 | 13.85 | $13.95 | 66203 |
| 2025-01-03 | 13.84 | $13.76 | 26141 |
| 2025-01-02 | 13.85 | $13.59 | 64300 |
| 2024-12-31 | 13.88 | $13.36 | 38100 |
| 2024-12-30 | 13.93 | $13.57 | 54700 |
| 2024-12-27 | 13.97 | $13.64 | 63400 |
| 2024-12-26 | 14.01 | $13.64 | 36140 |
| 2024-12-24 | 14.05 | $13.75 | 16617 |
| 2024-12-23 | 14.08 | $13.56 | 89935 |
| 2024-12-20 | 14.13 | $13.47 | 55600 |
| 2024-12-19 | 14.20 | $13.68 | 45600 |
| 2024-12-18 | 14.26 | $13.96 | 54600 |
| 2024-12-17 | 14.29 | $14.13 | 63136 |
| 2024-12-16 | 14.30 | $14.24 | 63237 |
| 2024-12-13 | 14.31 | $14.21 | 29500 |
| 2024-12-12 | 14.32 | $14.26 | 57500 |
| 2024-12-11 | 14.33 | $14.45 | 30300 |
| 2024-12-10 | 14.32 | $14.34 | 31100 |
| 2024-12-09 | 14.31 | $14.70 | 49035 |
| 2024-12-06 | 14.27 | $14.56 | 17600 |
| 2024-12-05 | 14.24 | $14.48 | 31200 |
| 2024-12-04 | 14.22 | $14.51 | 19507 |
| 2024-12-03 | 14.19 | $14.22 | 80600 |
| 2024-12-02 | 14.18 | $14.20 | 68900 |
| 2024-11-29 | 14.18 | $14.06 | 17413 |
| 2024-11-27 | 14.19 | $13.87 | 30500 |
| 2024-11-26 | 14.23 | $13.76 | 45022 |
| 2024-11-25 | 14.28 | $13.75 | 47800 |
| 2024-11-22 | 14.33 | $13.81 | 24000 |
| 2024-11-21 | 14.39 | $13.67 | 42140 |
| 2024-11-20 | 14.46 | $13.64 | 25300 |
| 2024-11-19 | 14.55 | $13.85 | 45300 |
| 2024-11-18 | 14.62 | $13.86 | 51006 |
| 2024-11-15 | 14.71 | $13.86 | 53400 |
| 2024-11-14 | 14.79 | $14.07 | 53900 |
| 2024-11-13 | 14.87 | $14.07 | 301122 |
| 2024-11-12 | 14.95 | $14.07 | 32700 |
| 2024-11-11 | 15.05 | $14.78 | 31516 |
| 2024-11-08 | 15.08 | $14.64 | 27300 |
| 2024-11-07 | 15.12 | $15.03 | 39400 |
| 2024-11-06 | 15.13 | $14.44 | 24100 |
| 2024-11-05 | 15.20 | $14.68 | 29900 |
| 2024-11-04 | 15.26 | $14.47 | 22300 |
| 2024-11-01 | 15.34 | $14.56 | 24507 |
| 2024-10-31 | 15.42 | $14.52 | 35100 |
| 2024-10-30 | 15.52 | $14.68 | 30926 |
| 2024-10-29 | 15.61 | $15.00 | 33200 |
| 2024-10-28 | 15.67 | $15.09 | 22508 |
| 2024-10-25 | 15.73 | $14.87 | 115900 |
| 2024-10-24 | 15.82 | $14.93 | 24000 |
| 2024-10-23 | 15.92 | $14.99 | 30200 |
| 2024-10-22 | 16.02 | $15.23 | 19000 |
| 2024-10-21 | 16.10 | $15.39 | 6300 |
| 2024-10-18 | 16.17 | $15.67 | 112300 |
| 2024-10-17 | 16.23 | $15.57 | 15914 |
| 2024-10-16 | 16.30 | $15.58 | 31119 |
| 2024-10-15 | 16.37 | $15.79 | 12828 |
| 2024-10-14 | 16.43 | $16.66 | 5900 |
| 2024-10-11 | 16.41 | $16.59 | 35406 |
| 2024-10-10 | 16.39 | $16.32 | 20021 |
| 2024-10-09 | 16.40 | $16.61 | 30600 |
| 2024-10-08 | 16.37 | $16.59 | 11100 |
| 2024-10-07 | 16.35 | $16.62 | 46146 |
| 2024-10-04 | 16.32 | $16.63 | 11300 |
| 2024-10-03 | 16.29 | $16.79 | 77500 |
| 2024-10-02 | 16.24 | $17.29 | 18812 |
| 2024-10-01 | 16.13 | $16.88 | 19800 |
| 2024-09-30 | 16.05 | $17.08 | 7622 |
| 2024-09-27 | 15.94 | $17.08 | 13400 |
| 2024-09-26 | 15.82 | $17.10 | 9800 |
| 2024-09-25 | 15.68 | $16.34 | 14233 |
| 2024-09-24 | 15.61 | $16.23 | 40000 |
| 2024-09-23 | 15.55 | $15.87 | 18200 |
| 2024-09-20 | 15.51 | $15.81 | 15910 |
| 2024-09-19 | 15.48 | $16.04 | 38600 |
| 2024-09-18 | 15.42 | $15.48 | 23600 |
| 2024-09-17 | 15.42 | $15.67 | 15024 |
| 2024-09-16 | 15.39 | $15.50 | 34900 |
| 2024-09-13 | 15.38 | $15.48 | 14700 |
| 2024-09-12 | 15.37 | $15.09 | 11531 |
| 2024-09-11 | 15.40 | $15.01 | 63400 |
| 2024-09-10 | 15.44 | $15.10 | 35846 |
| 2024-09-09 | 15.48 | $15.13 | 27500 |
| 2024-09-06 | 15.51 | $14.88 | 23400 |
| 2024-09-05 | 15.58 | $15.20 | 16648 |
| 2024-09-04 | 15.62 | $15.49 | 14000 |
| 2024-09-03 | 15.63 | $15.59 | 21634 |
| 2024-08-30 | 15.64 | $15.99 | 13000 |
| 2024-08-29 | 15.60 | $15.97 | 21439 |
| 2024-08-28 | 15.56 | $15.83 | 8800 |
| 2024-08-27 | 15.53 | $15.89 | 14200 |
| 2024-08-26 | 15.50 | $15.92 | 7200 |
| 2024-08-23 | 15.45 | $16.04 | 22300 |
| 2024-08-22 | 15.39 | $15.74 | 14200 |
| 2024-08-21 | 15.35 | $15.84 | 16647 |
| 2024-08-20 | 15.30 | $15.84 | 9842 |
| 2024-08-19 | 15.25 | $15.69 | 34535 |
| 2024-08-16 | 15.20 | $15.47 | 12600 |
| 2024-08-15 | 15.17 | $15.35 | 16603 |
| 2024-08-14 | 15.15 | $15.34 | 23603 |
| 2024-08-13 | 15.13 | $15.23 | 67900 |
| 2024-08-12 | 15.12 | $14.83 | 39212 |
| 2024-08-09 | 15.15 | $14.88 | 41200 |
| 2024-08-08 | 15.18 | $15.17 | 27000 |
| 2024-08-07 | 15.18 | $14.75 | 1.0M |
| 2024-08-06 | 15.23 | $14.37 | 34800 |
| 2024-08-05 | 15.32 | $14.39 | 34147 |
| 2024-08-02 | 15.41 | $14.70 | 100700 |
| 2024-08-01 | 15.49 | $14.92 | 32237 |
| 2024-07-31 | 15.55 | $15.70 | 20600 |
| 2024-07-30 | 15.53 | $15.29 | 40643 |
| 2024-07-29 | 15.56 | $14.97 | 43900 |
| 2024-07-26 | 15.62 | $15.02 | 16900 |
| 2024-07-25 | 15.69 | $14.73 | 22127 |
| 2024-07-24 | 15.79 | $14.90 | 26200 |
| 2024-07-23 | 15.88 | $15.19 | 25705 |
| 2024-07-22 | 15.95 | $15.17 | 20300 |
| 2024-07-19 | 16.03 | $15.20 | 13900 |
| 2024-07-18 | 16.12 | $15.23 | 24300 |
| 2024-07-17 | 16.22 | $15.97 | 26600 |
| 2024-07-16 | 16.24 | $16.38 | 15602 |
| 2024-07-15 | 16.23 | $16.30 | 30117 |
| 2024-07-12 | 16.22 | $16.48 | 15938 |
| 2024-07-11 | 16.19 | $16.08 | 53700 |
| 2024-07-10 | 16.20 | $15.89 | 36400 |
| 2024-07-09 | 16.24 | $15.82 | 12700 |
| 2024-07-08 | 16.28 | $15.97 | 20516 |
| 2024-07-05 | 16.31 | $16.05 | 54403 |
| 2024-07-03 | 16.34 | $16.40 | 17109 |
| 2024-07-02 | 16.34 | $16.13 | 81647 |
| 2024-07-01 | 16.36 | $16.10 | 18831 |
| 2024-06-28 | 16.38 | $16.10 | 14017 |
| 2024-06-27 | 16.41 | $16.04 | 24600 |
| 2024-06-26 | 16.45 | $16.18 | 44100 |
| 2024-06-25 | 16.48 | $16.15 | 35600 |
| 2024-06-24 | 16.52 | $16.51 | 86628 |
| 2024-06-21 | 16.52 | $16.48 | 78300 |
| 2024-06-20 | 16.52 | $16.35 | 64231 |
| 2024-06-18 | 16.54 | $16.75 | 60200 |
| 2024-06-17 | 16.52 | $16.69 | 176400 |
| 2024-06-14 | 16.50 | $16.38 | 201239 |
| 2024-06-13 | 16.51 | $16.78 | 23208 |
| 2024-06-12 | 16.49 | $17.14 | 27300 |
| 2024-06-11 | 16.42 | $16.64 | 21916 |
| 2024-06-10 | 16.39 | $16.81 | 38735 |
| 2024-06-07 | 16.35 | $16.77 | 25600 |
| 2024-06-06 | 16.31 | $16.83 | 31041 |
| 2024-06-05 | 16.25 | $16.83 | 17700 |
| 2024-06-04 | 16.19 | $16.65 | 39005 |
| 2024-06-03 | 16.14 | $16.75 | 10934 |
| 2024-05-31 | 16.08 | $16.64 | 22814 |
| 2024-05-30 | 16.02 | $16.12 | 16300 |
| 2024-05-29 | 16.01 | $16.08 | 29900 |
| 2024-05-28 | 16.00 | $16.42 | 13214 |
| 2024-05-24 | 15.96 | $16.52 | 10000 |
| 2024-05-23 | 15.90 | $16.51 | 9900 |
| 2024-05-22 | 15.83 | $16.37 | 11115 |
| 2024-05-21 | 15.78 | $16.20 | 17700 |
| 2024-05-20 | 15.73 | $16.17 | 7528 |
| 2024-05-17 | 15.69 | $15.97 | 11514 |
| 2024-05-16 | 15.66 | $15.93 | 19505 |
| 2024-05-15 | 15.63 | $16.37 | 10245 |
| 2024-05-14 | 15.55 | $16.12 | 11600 |
| 2024-05-13 | 15.49 | $15.96 | 13600 |
| 2024-05-10 | 15.44 | $16.26 | 25100 |
| 2024-05-09 | 15.35 | $16.12 | 13200 |
| 2024-05-08 | 15.27 | $15.97 | 9518 |
| 2024-05-07 | 15.20 | $15.91 | 20926 |
| 2024-05-06 | 15.12 | $15.86 | 24100 |
| 2024-05-03 | 15.04 | $15.71 | 39100 |
| 2024-05-02 | 14.97 | $15.27 | 13400 |
| 2024-05-01 | 14.94 | $15.21 | 23300 |
| 2024-04-30 | 14.91 | $15.13 | 24928 |
| 2024-04-29 | 14.89 | $15.31 | 23500 |
| 2024-04-26 | 14.85 | $15.24 | 19925 |
| 2024-04-25 | 14.81 | $14.93 | 21638 |
| 2024-04-24 | 14.79 | $15.30 | 16400 |
| 2024-04-23 | 14.74 | $14.15 | 23800 |
| 2024-04-22 | 14.80 | $14.10 | 17034 |
| 2024-04-19 | 14.88 | $14.21 | 13600 |
| 2024-04-18 | 14.95 | $14.51 | 45400 |
| 2024-04-17 | 14.99 | $14.64 | 36416 |
| 2024-04-16 | 15.03 | $14.72 | 18638 |
| 2024-04-15 | 15.06 | $14.81 | 9005 |
| 2024-04-12 | 15.09 | $14.63 | 15135 |
| 2024-04-11 | 15.14 | $14.86 | 15800 |
| 2024-04-10 | 15.17 | $14.88 | 13200 |
| 2024-04-09 | 15.20 | $15.07 | 15800 |
| 2024-04-08 | 15.21 | $15.16 | 61512 |
| 2024-04-05 | 15.22 | $14.85 | 112138 |
| 2024-04-04 | 15.25 | $15.15 | 16300 |
| 2024-04-03 | 15.26 | $15.20 | 20700 |
| 2024-04-02 | 15.27 | $14.94 | 39900 |
| 2024-04-01 | 15.31 | $14.83 | 38800 |
| 2024-03-28 | 15.36 | $14.83 | 21600 |
| 2024-03-27 | 15.41 | $15.24 | 12500 |
| 2024-03-26 | 15.43 | $15.55 | 21200 |
| 2024-03-25 | 15.42 | $15.60 | 18718 |
| 2024-03-22 | 15.40 | $15.97 | 39900 |
| 2024-03-21 | 15.34 | $15.78 | 18617 |
| 2024-03-20 | 15.29 | $15.59 | 11600 |
| 2024-03-19 | 15.26 | $15.29 | 15200 |
| 2024-03-18 | 15.26 | $15.35 | 7101 |
| 2024-03-15 | 15.25 | $15.58 | 17500 |
| 2024-03-14 | 15.21 | $15.52 | 10700 |
| 2024-03-13 | 15.18 | $15.79 | 12333 |
| 2024-03-12 | 15.12 | $15.81 | 24700 |
| 2024-03-11 | 15.04 | $15.88 | 25900 |
| 2024-03-08 | 14.95 | $15.68 | 14500 |
| 2024-03-07 | 14.88 | $15.66 | 9400 |
| 2024-03-06 | 14.80 | $15.32 | 19900 |
| 2024-03-05 | 14.74 | $14.98 | 12413 |
| 2024-03-04 | 14.72 | $15.08 | 19705 |
| 2024-03-01 | 14.68 | $15.15 | 16602 |
| 2024-02-29 | 14.63 | $15.05 | 31500 |
| 2024-02-28 | 14.58 | $15.09 | 10100 |
| 2024-02-27 | 14.53 | $15.20 | 16100 |
| 2024-02-26 | 14.46 | $15.32 | 16700 |
| 2024-02-23 | 14.37 | $15.05 | 37700 |
| 2024-02-22 | 14.30 | $15.07 | 9900 |
| 2024-02-21 | 14.22 | $14.67 | 14127 |
| 2024-02-20 | 14.17 | $14.59 | 25000 |
| 2024-02-16 | 14.12 | $14.74 | 18900 |
| 2024-02-15 | 14.06 | $14.28 | 16005 |
| 2024-02-14 | 14.04 | $14.05 | 23000 |
| 2024-02-13 | 14.03 | $13.73 | 12811 |
| 2024-02-12 | 14.07 | $14.24 | 15500 |
| 2024-02-09 | 14.05 | $14.26 | 11600 |
| 2024-02-08 | 14.03 | $14.21 | 22900 |
| 2024-02-07 | 14.01 | $14.06 | 32600 |
| 2024-02-06 | 14.00 | $14.08 | 15833 |
| 2024-02-05 | 13.99 | $13.87 | 15300 |
| 2024-02-02 | 14.01 | $14.22 | 8400 |
| 2024-02-01 | 13.98 | $14.33 | 17313 |
| 2024-01-31 | 13.95 | $13.97 | 13400 |
| 2024-01-30 | 13.94 | $13.88 | 20508 |
| 2024-01-29 | 13.95 | $13.94 | 16000 |
| 2024-01-26 | 13.95 | $13.87 | 21400 |
| 2024-01-25 | 13.96 | $13.79 | 16900 |
| 2024-01-24 | 13.98 | $14.25 | 11300 |
| 2024-01-23 | 13.95 | $14.10 | 13415 |
| 2024-01-22 | 13.93 | $14.06 | 9732 |
| 2024-01-19 | 13.92 | $13.76 | 13300 |
| 2024-01-18 | 13.94 | $13.62 | 12007 |
| 2024-01-17 | 13.97 | $13.51 | 22408 |
| 2024-01-16 | 14.02 | $13.68 | 17900 |
| 2024-01-12 | 14.05 | $13.93 | 10323 |
| 2024-01-11 | 14.07 | $13.81 | 15500 |
| 2024-01-10 | 14.09 | $13.85 | 24306 |
| 2024-01-09 | 14.12 | $13.82 | 14400 |
| 2024-01-08 | 14.15 | $14.00 | 8700 |
| 2024-01-05 | 14.17 | $13.85 | 11100 |
| 2024-01-04 | 14.20 | $14.02 | 18200 |
| 2024-01-03 | 14.22 | $14.16 | 59044 |
| 2024-01-02 | 14.23 | $14.46 | 40300 |
| 2023-12-29 | 14.20 | $14.93 | 25800 |
| 2023-12-28 | 14.13 | $14.89 | 24302 |
| 2023-12-27 | 14.05 | $15.03 | 23500 |
| 2023-12-26 | 13.94 | $14.62 | 8500 |
| 2023-12-22 | 13.87 | $14.75 | 23800 |
| 2023-12-21 | 13.78 | $14.62 | 13500 |
| 2023-12-20 | 13.69 | $14.65 | 18711 |
| 2023-12-19 | 13.59 | $14.42 | 40700 |
| 2023-12-18 | 13.50 | $14.18 | 16000 |
| 2023-12-15 | 13.43 | $14.25 | 14909 |
| 2023-12-14 | 13.34 | $14.02 | 13600 |
| 2023-12-13 | 13.27 | $13.94 | 14000 |
| 2023-12-12 | 13.20 | $13.76 | 9500 |
| 2023-12-11 | 13.14 | $13.71 | 12124 |
| 2023-12-08 | 13.08 | $13.57 | 24200 |
| 2023-12-07 | 13.03 | $13.53 | 14312 |
| 2023-12-06 | 12.98 | $13.49 | 16004 |
| 2023-12-05 | 12.92 | $13.26 | 18747 |
| 2023-12-04 | 12.89 | $13.33 | 39903 |
| 2023-12-01 | 12.84 | $13.47 | 11600 |
| 2023-11-30 | 12.78 | $13.33 | 15500 |
| 2023-11-29 | 12.72 | $13.39 | 20223 |
| 2023-11-28 | 12.65 | $13.34 | 22115 |
| 2023-11-27 | 12.57 | $13.21 | 16008 |
| 2023-11-24 | 12.51 | $13.14 | 38113 |
| 2023-11-22 | 12.44 | $13.30 | 21100 |
| 2023-11-21 | 12.35 | $13.19 | 62422 |
| 2023-11-20 | 12.26 | $13.34 | 18036 |
| 2023-11-17 | 12.15 | $13.08 | 12000 |
| 2023-11-16 | 12.05 | $12.87 | 15800 |
| 2023-11-15 | 11.96 | $12.99 | 11923 |
| 2023-11-14 | 11.85 | $12.76 | 19900 |
| 2023-11-13 | 11.76 | $12.24 | 10000 |
| 2023-11-10 | 11.71 | $12.23 | 24302 |
| 2023-11-09 | 11.65 | $12.22 | 7200 |
| 2023-11-08 | 11.59 | $11.93 | 20200 |
| 2023-11-07 | 11.56 | $11.85 | 34538 |
| 2023-11-06 | 11.53 | $11.82 | 29109 |
| 2023-11-03 | 11.49 | $11.99 | 16010 |
| 2023-11-02 | 11.44 | $11.68 | 52000 |
| 2023-11-01 | 11.42 | $11.30 | 17008 |
| 2023-10-31 | 11.43 | $11.32 | 89636 |
| 2023-10-30 | 11.44 | $11.26 | 27546 |
| 2023-10-27 | 11.46 | $11.32 | 9847 |
| 2023-10-26 | 11.47 | $11.25 | 51134 |
| 2023-10-25 | 11.50 | $11.11 | 14820 |
| 2023-10-24 | 11.54 | $10.86 | 69516 |
| 2023-10-23 | 11.61 | $10.99 | 15900 |
| 2023-10-20 | 11.68 | $11.09 | 23047 |
| 2023-10-19 | 11.74 | $11.44 | 51200 |
| 2023-10-18 | 11.77 | $11.63 | 23100 |
| 2023-10-17 | 11.78 | $11.96 | 22800 |
| 2023-10-16 | 11.76 | $12.07 | 52732 |
| 2023-10-13 | 11.73 | $12.03 | 13000 |
| 2023-10-12 | 11.70 | $12.17 | 12426 |
| 2023-10-11 | 11.65 | $12.07 | 55000 |
| 2023-10-10 | 11.61 | $12.10 | 35831 |
| 2023-10-09 | 11.56 | $11.68 | 13800 |
| 2023-10-06 | 11.54 | $11.87 | 11700 |
| 2023-10-05 | 11.51 | $11.67 | 23000 |
| 2023-10-04 | 11.49 | $11.49 | 23716 |
| 2023-10-03 | 11.49 | $11.50 | 36100 |
| 2023-10-02 | 11.49 | $11.61 | 15433 |
| 2023-09-29 | 11.48 | $11.74 | 18900 |
| 2023-09-28 | 11.45 | $11.49 | 24704 |
| 2023-09-27 | 11.45 | $11.22 | 26900 |
| 2023-09-26 | 11.47 | $11.17 | 23900 |
| 2023-09-25 | 11.50 | $11.39 | 97300 |
| 2023-09-22 | 11.51 | $11.15 | 20500 |
| 2023-09-21 | 11.55 | $11.19 | 17600 |
| 2023-09-20 | 11.59 | $11.36 | 183600 |
| 2023-09-19 | 11.62 | $11.38 | 32536 |
| 2023-09-18 | 11.64 | $11.46 | 54300 |
| 2023-09-15 | 11.66 | $11.61 | 37714 |
| 2023-09-14 | 11.66 | $11.63 | 11400 |
| 2023-09-13 | 11.67 | $11.55 | 8600 |
| 2023-09-12 | 11.68 | $11.71 | 40700 |
| 2023-09-11 | 11.68 | $11.77 | 47100 |
| 2023-09-08 | 11.67 | $11.54 | 24420 |
| 2023-09-07 | 11.68 | $11.61 | 16900 |
| 2023-09-06 | 11.69 | $11.73 | 20300 |
| 2023-09-05 | 11.68 | $11.69 | 14741 |
| 2023-09-01 | 11.68 | $11.54 | 7913 |
| 2023-08-31 | 11.70 | $11.53 | 23900 |
| 2023-08-30 | 11.72 | $11.88 | 14100 |
| 2023-08-29 | 11.70 | $11.97 | 25218 |
| 2023-08-28 | 11.67 | $11.60 | 14434 |
| 2023-08-25 | 11.68 | $11.39 | 23602 |
| 2023-08-24 | 11.71 | $11.38 | 15539 |
| 2023-08-23 | 11.74 | $11.44 | 12819 |
| 2023-08-22 | 11.77 | $11.29 | 40243 |
| 2023-08-21 | 11.82 | $11.31 | 116500 |
| 2023-08-18 | 11.88 | $11.20 | 26134 |
| 2023-08-17 | 11.95 | $11.23 | 37900 |
| 2023-08-16 | 12.03 | $11.44 | 25200 |
| 2023-08-15 | 12.09 | $11.45 | 40600 |
| 2023-08-14 | 12.15 | $11.77 | 22610 |
| 2023-08-11 | 12.20 | $11.77 | 16142 |
| 2023-08-10 | 12.24 | $11.87 | 14648 |
| 2023-08-09 | 12.28 | $12.02 | 28943 |
| 2023-08-08 | 12.31 | $11.95 | 49041 |
| 2023-08-07 | 12.34 | $12.19 | 5234 |
| 2023-08-04 | 12.36 | $11.98 | 63711 |
| 2023-08-03 | 12.40 | $11.95 | 23628 |
| 2023-08-02 | 12.45 | $12.13 | 16500 |
| 2023-08-01 | 12.48 | $12.41 | 16600 |
| 2023-07-31 | 12.49 | $12.57 | 12509 |
| 2023-07-28 | 12.48 | $12.30 | 12800 |
| 2023-07-27 | 12.50 | $12.23 | 40811 |
| 2023-07-26 | 12.53 | $12.36 | 11143 |
| 2023-07-25 | 12.54 | $12.51 | 20040 |
| 2023-07-24 | 12.55 | $12.54 | 31700 |
| 2023-07-21 | 12.55 | $12.36 | 32600 |
| 2023-07-20 | 12.57 | $12.29 | 16500 |
| 2023-07-19 | 12.60 | $12.43 | 13800 |
| 2023-07-18 | 12.62 | $13.07 | 17037 |
| 2023-07-17 | 12.57 | $12.91 | 12500 |
| 2023-07-14 | 12.53 | $12.86 | 27900 |
| 2023-07-13 | 12.50 | $12.98 | 72919 |
| 2023-07-12 | 12.45 | $12.68 | 18625 |
| 2023-07-11 | 12.42 | $12.21 | 32818 |
| 2023-07-10 | 12.44 | $12.21 | 16744 |
| 2023-07-07 | 12.47 | $12.16 | 71927 |
| 2023-07-06 | 12.50 | $11.86 | 77300 |
| 2023-07-05 | 12.57 | $12.07 | 33943 |
| 2023-07-03 | 12.62 | $12.28 | 4900 |
| 2023-06-30 | 12.66 | $12.54 | 28315 |
| 2023-06-29 | 12.67 | $12.34 | 10840 |
| 2023-06-28 | 12.70 | $12.58 | 9000 |
| 2023-06-27 | 12.72 | $12.70 | 13524 |
| 2023-06-26 | 12.72 | $12.55 | 12727 |
| 2023-06-23 | 12.73 | $12.42 | 30440 |
| 2023-06-22 | 12.77 | $12.59 | 12626 |
| 2023-06-21 | 12.79 | $12.71 | 25125 |
| 2023-06-20 | 12.79 | $12.48 | 16800 |
| 2023-06-16 | 12.83 | $12.71 | 20300 |
| 2023-06-15 | 12.84 | $13.15 | 23800 |
| 2023-06-14 | 12.81 | $13.27 | 14600 |
| 2023-06-13 | 12.76 | $13.26 | 15800 |
| 2023-06-12 | 12.71 | $12.91 | 6715 |
| 2023-06-09 | 12.68 | $12.81 | 52707 |
| 2023-06-08 | 12.67 | $12.93 | 25345 |
| 2023-06-07 | 12.64 | $12.71 | 22110 |
| 2023-06-06 | 12.64 | $12.65 | 21022 |
| 2023-06-05 | 12.64 | $12.85 | 32037 |
| 2023-06-02 | 12.61 | $12.91 | 7600 |
| 2023-06-01 | 12.58 | $12.64 | 163407 |
| 2023-05-31 | 12.58 | $12.72 | 31300 |
| 2023-05-30 | 12.56 | $12.76 | 14900 |
| 2023-05-26 | 12.54 | $12.84 | 14500 |
| 2023-05-25 | 12.51 | $12.41 | 19000 |
| 2023-05-24 | 12.52 | $12.22 | 12000 |
| 2023-05-23 | 12.55 | $12.45 | 20745 |
| 2023-05-22 | 12.56 | $12.81 | 9308 |
| 2023-05-19 | 12.53 | $13.06 | 17819 |
| 2023-05-18 | 12.48 | $12.79 | 12525 |
| 2023-05-17 | 12.45 | $12.84 | 7300 |
| 2023-05-16 | 12.41 | $12.58 | 27700 |
| 2023-05-15 | 12.39 | $12.82 | 7900 |
| 2023-05-12 | 12.34 | $12.79 | 17300 |
| 2023-05-11 | 12.29 | $12.83 | 12100 |
| 2023-05-10 | 12.24 | $12.75 | 13500 |
| 2023-05-09 | 12.18 | $12.83 | 14400 |
| 2023-05-08 | 12.12 | $12.82 | 7700 |
| 2023-05-05 | 12.04 | $12.99 | 22300 |
| 2023-05-04 | 11.94 | $12.74 | 12300 |
| 2023-05-03 | 11.86 | $12.63 | 13200 |
| 2023-05-02 | 11.78 | $12.63 | 27200 |
| 2023-05-01 | 11.69 | $12.73 | 96400 |
| 2023-04-28 | 11.58 | $12.96 | 30514 |
| 2023-04-27 | 11.43 | $12.99 | 1.5M |
| 2023-04-26 | 11.27 | $11.54 | 1.4M |
| 2023-04-25 | 11.24 | $11.30 | 18800 |
| 2023-04-24 | 11.23 | $11.55 | 10100 |
| 2023-04-21 | 11.20 | $11.44 | 10805 |
| 2023-04-20 | 11.17 | $11.41 | 9900 |
| 2023-04-19 | 11.15 | $11.41 | 4800 |
| 2023-04-18 | 11.12 | $11.56 | 6000 |
| 2023-04-17 | 11.08 | $11.34 | 13600 |
| 2023-04-14 | 11.05 | $11.31 | 9432 |
| 2023-04-13 | 11.02 | $11.19 | 10228 |
| 2023-04-12 | 11.00 | $11.22 | 9600 |
| 2023-04-11 | 10.98 | $11.21 | 12100 |
| 2023-04-10 | 10.96 | $11.01 | 7929 |
| 2023-04-06 | 10.95 | $11.10 | 8100 |
| 2023-04-05 | 10.93 | $11.23 | 10940 |
| 2023-04-04 | 10.90 | $11.50 | 10300 |
| 2023-04-03 | 10.84 | $11.44 | 12447 |
| 2023-03-31 | 10.78 | $11.52 | 7623 |
| 2023-03-30 | 10.70 | $11.15 | 15100 |
| 2023-03-29 | 10.65 | $10.96 | 30308 |
| 2023-03-28 | 10.62 | $10.84 | 36301 |
| 2023-03-27 | 10.60 | $10.76 | 7139 |
| 2023-03-24 | 10.58 | $10.45 | 19100 |
| 2023-03-23 | 10.59 | $10.89 | 8605 |
| 2023-03-22 | 10.56 | $10.68 | 28836 |
| 2023-03-21 | 10.55 | $10.73 | 8014 |
| 2023-03-20 | 10.53 | $10.72 | 12800 |
| 2023-03-17 | 10.51 | $10.26 | 7600 |
| 2023-03-16 | 10.53 | $10.53 | 11419 |
| 2023-03-15 | 10.54 | $10.24 | 16100 |
| 2023-03-14 | 10.57 | $10.68 | 23025 |
| 2023-03-13 | 10.55 | $10.38 | 5300 |
| 2023-03-10 | 10.57 | $10.37 | 10248 |
| 2023-03-09 | 10.59 | $10.40 | 7720 |
| 2023-03-08 | 10.61 | $10.47 | 9200 |
| 2023-03-07 | 10.63 | $10.50 | 13501 |
| 2023-03-06 | 10.64 | $10.86 | 3300 |
| 2023-03-03 | 10.62 | $10.77 | 7520 |
| 2023-03-02 | 10.61 | $10.39 | 9000 |
| 2023-03-01 | 10.63 | $10.53 | 29300 |
| 2023-02-28 | 10.64 | $10.53 | 30000 |
| 2023-02-27 | 10.65 | $10.42 | 5110 |
| 2023-02-24 | 10.67 | $10.30 | 12700 |
| 2023-02-23 | 10.71 | $10.47 | 17540 |
| 2023-02-22 | 10.74 | $10.42 | 14617 |
| 2023-02-21 | 10.77 | $10.49 | 7900 |
| 2023-02-17 | 10.80 | $10.56 | 6524 |
| 2023-02-16 | 10.83 | $10.58 | 6700 |
| 2023-02-15 | 10.85 | $10.84 | 8900 |
| 2023-02-14 | 10.85 | $10.76 | 9000 |
| 2023-02-13 | 10.86 | $10.78 | 11100 |
| 2023-02-10 | 10.87 | $10.54 | 4500 |
| 2023-02-09 | 10.91 | $10.76 | 9712 |
| 2023-02-08 | 10.92 | $10.58 | 13700 |
| 2023-02-07 | 10.96 | $10.72 | 8919 |
| 2023-02-06 | 10.99 | $10.64 | 18000 |
| 2023-02-03 | 11.02 | $10.94 | 10000 |
| 2023-02-02 | 11.03 | $11.07 | 10800 |
| 2023-02-01 | 11.03 | $10.69 | 15449 |
| 2023-01-31 | 11.06 | $10.53 | 21700 |
| 2023-01-30 | 11.12 | $10.59 | 14900 |
| 2023-01-27 | 11.17 | $10.76 | 9835 |
| 2023-01-26 | 11.22 | $10.98 | 12641 |
| 2023-01-25 | 11.24 | $11.60 | 7245 |
| 2023-01-24 | 11.20 | $11.54 | 11000 |
| 2023-01-23 | 11.17 | $11.62 | 14000 |
| 2023-01-20 | 11.12 | $11.44 | 5917 |
| 2023-01-19 | 11.09 | $11.06 | 13500 |
| 2023-01-18 | 11.09 | $11.41 | 57200 |
| 2023-01-17 | 11.06 | $11.18 | 20249 |
| 2023-01-13 | 11.04 | $11.23 | 7300 |
| 2023-01-12 | 11.02 | $11.20 | 6133 |
| 2023-01-11 | 11.01 | $11.22 | 11300 |
| 2023-01-10 | 10.98 | $11.25 | 5100 |
| 2023-01-09 | 10.96 | $11.31 | 10300 |
| 2023-01-06 | 10.92 | $11.20 | 11500 |
| 2023-01-05 | 10.89 | $10.72 | 52800 |
| 2023-01-04 | 10.91 | $10.84 | 36200 |
| 2023-01-03 | 10.91 | $10.66 | 5333 |
| 2022-12-30 | 10.94 | $10.65 | 5400 |
| 2022-12-29 | 10.97 | $10.72 | 14334 |
| 2022-12-28 | 11.00 | $10.54 | 23917 |
| 2022-12-27 | 11.05 | $10.67 | 26000 |
| 2022-12-23 | 11.09 | $10.57 | 58204 |
| 2022-12-22 | 11.14 | $10.69 | 21621 |
| 2022-12-21 | 11.19 | $10.97 | 14600 |
| 2022-12-20 | 11.21 | $10.93 | 12421 |
| 2022-12-19 | 11.24 | $10.98 | 20144 |
| 2022-12-16 | 11.27 | $11.07 | 24400 |
| 2022-12-15 | 11.29 | $11.32 | 15800 |
| 2022-12-14 | 11.28 | $11.97 | 4400 |
| 2022-12-13 | 11.21 | $11.82 | 12226 |
| 2022-12-12 | 11.15 | $11.53 | 8300 |
| 2022-12-09 | 11.11 | $11.43 | 12400 |
| 2022-12-08 | 11.07 | $11.33 | 17700 |
| 2022-12-07 | 11.05 | $11.25 | 13921 |
| 2022-12-06 | 11.02 | $11.47 | 7236 |
| 2022-12-05 | 10.98 | $11.49 | 9945 |
| 2022-12-02 | 10.92 | $11.58 | 13600 |
| 2022-12-01 | 10.85 | $11.52 | 9737 |
| 2022-11-30 | 10.78 | $11.20 | 25402 |
| 2022-11-29 | 10.74 | $11.05 | 11533 |
| 2022-11-28 | 10.71 | $11.09 | 42100 |
| 2022-11-25 | 10.67 | $11.38 | 15200 |
| 2022-11-23 | 10.59 | $11.39 | 28000 |
| 2022-11-22 | 10.51 | $11.14 | 11500 |
| 2022-11-21 | 10.44 | $10.96 | 10600 |
| 2022-11-18 | 10.39 | $11.02 | 4308 |
| 2022-11-17 | 10.32 | $11.05 | 39000 |
| 2022-11-16 | 10.24 | $10.97 | 7336 |
| 2022-11-15 | 10.17 | $11.15 | 24509 |
| 2022-11-14 | 10.06 | $11.41 | 29607 |
| 2022-11-11 | 9.92 | $11.62 | 20100 |
| 2022-11-10 | 9.74 | $11.25 | 22900 |
| 2022-11-09 | 9.58 | $10.20 | 15700 |
| 2022-11-08 | 9.52 | $10.47 | 112245 |
| 2022-11-07 | 9.42 | $10.25 | 41737 |
| 2022-11-04 | 9.33 | $10.16 | 23741 |
| 2022-11-03 | 9.24 | $9.46 | 128100 |
| 2022-11-02 | 9.22 | $9.56 | 29049 |
| 2022-11-01 | 9.18 | $9.70 | 21700 |
| 2022-10-31 | 9.13 | $9.66 | 10538 |
| 2022-10-28 | 9.07 | $9.88 | 36249 |
| 2022-10-27 | 8.99 | $9.64 | 14300 |
| 2022-10-26 | 8.92 | $9.81 | 18015 |
| 2022-10-25 | 8.83 | $9.70 | 31400 |
| 2022-10-24 | 8.74 | $9.12 | 18449 |
| 2022-10-21 | 8.70 | $8.85 | 12100 |
| 2022-10-20 | 8.68 | $8.64 | 86500 |
| 2022-10-19 | 8.68 | $8.72 | 11000 |
| 2022-10-18 | 8.68 | $8.93 | 94600 |
| 2022-10-17 | 8.65 | $8.77 | 38931 |
| 2022-10-14 | 8.64 | $8.34 | 27000 |
| 2022-10-13 | 8.67 | $8.53 | 74321 |
| 2022-10-12 | 8.69 | $8.27 | 18635 |
| 2022-10-11 | 8.73 | $8.27 | 144600 |
| 2022-10-10 | 8.78 | $8.52 | 42533 |
| 2022-10-07 | 8.81 | $8.62 | 42900 |
| 2022-10-06 | 8.83 | $9.14 | 1.4M |
| 2022-10-05 | 8.79 | $9.45 | 1.4M |
| 2022-10-04 | 8.73 | $9.15 | 221017 |
| 2022-10-03 | 8.68 | $8.56 | 28000 |
| 2022-09-30 | 8.69 | $8.33 | 42100 |
| 2022-09-29 | 8.73 | $8.24 | 85000 |
| 2022-09-28 | 8.78 | $8.49 | 50415 |
| 2022-09-27 | 8.81 | $8.21 | 301300 |
| 2022-09-26 | 8.88 | $8.17 | 84702 |
| 2022-09-23 | 8.95 | $8.18 | 35400 |
| 2022-09-22 | 9.03 | $8.34 | 116700 |
| 2022-09-21 | 9.11 | $8.43 | 27400 |
| 2022-09-20 | 9.18 | $8.46 | 131200 |
| 2022-09-19 | 9.25 | $8.89 | 55909 |
| 2022-09-16 | 9.29 | $8.92 | 32900 |
| 2022-09-15 | 9.33 | $9.08 | 19330 |
| 2022-09-14 | 9.36 | $9.22 | 7732 |
| 2022-09-13 | 9.37 | $9.17 | 38100 |
| 2022-09-12 | 9.39 | $9.65 | 29347 |
| 2022-09-09 | 9.37 | $9.43 | 18507 |
| 2022-09-08 | 9.36 | $9.12 | 53436 |
| 2022-09-07 | 9.39 | $9.17 | 100500 |
| 2022-09-06 | 9.41 | $9.00 | 75623 |
| 2022-09-02 | 9.45 | $8.98 | 94000 |
| 2022-09-01 | 9.50 | $8.87 | 43300 |
| 2022-08-31 | 9.57 | $9.08 | 50106 |
| 2022-08-30 | 9.62 | $9.31 | 86300 |
| 2022-08-29 | 9.65 | $9.23 | 24200 |
| 2022-08-26 | 9.70 | $9.17 | 8800 |
| 2022-08-25 | 9.75 | $9.60 | 26700 |
| 2022-08-24 | 9.77 | $9.48 | 24002 |
| 2022-08-23 | 9.80 | $9.44 | 22001 |
| 2022-08-22 | 9.84 | $9.39 | 12300 |
| 2022-08-19 | 9.88 | $9.83 | 3000 |
| 2022-08-18 | 9.89 | $10.05 | 8045 |
| 2022-08-17 | 9.87 | $9.98 | 7243 |
| 2022-08-16 | 9.86 | $10.17 | 10400 |
| 2022-08-15 | 9.83 | $10.08 | 13524 |
| 2022-08-12 | 9.80 | $10.18 | 3948 |
| 2022-08-11 | 9.76 | $10.15 | 8231 |
| 2022-08-10 | 9.72 | $10.15 | 30207 |
| 2022-08-09 | 9.67 | $9.76 | 73706 |
| 2022-08-08 | 9.66 | $10.11 | 6638 |
| 2022-08-05 | 9.62 | $10.09 | 7944 |
| 2022-08-04 | 9.57 | $10.39 | 4900 |
| 2022-08-03 | 9.48 | $10.07 | 16600 |
| 2022-08-02 | 9.42 | $9.93 | 15620 |
| 2022-08-01 | 9.36 | $10.11 | 24400 |
| 2022-07-29 | 9.29 | $10.32 | 4400 |
| 2022-07-28 | 9.18 | $10.01 | 8115 |
| 2022-07-27 | 9.09 | $9.81 | 26742 |
| 2022-07-26 | 9.01 | $9.49 | 26900 |
| 2022-07-25 | 8.96 | $9.63 | 16700 |
| 2022-07-22 | 8.89 | $9.52 | 4612 |
| 2022-07-21 | 8.83 | $9.71 | 17900 |
| 2022-07-20 | 8.73 | $9.41 | 68400 |
| 2022-07-19 | 8.66 | $9.30 | 185600 |
| 2022-07-18 | 8.59 | $8.66 | 146300 |
| 2022-07-15 | 8.59 | $8.51 | 39849 |
| 2022-07-14 | 8.60 | $8.46 | 31538 |
| 2022-07-13 | 8.61 | $8.52 | 16307 |
| 2022-07-12 | 8.62 | $8.53 | 62903 |
| 2022-07-11 | 8.63 | $8.34 | 16332 |
| 2022-07-08 | 8.66 | $8.59 | 23118 |
| 2022-07-07 | 8.67 | $8.57 | 86300 |
| 2022-07-06 | 8.68 | $8.35 | 81607 |
| 2022-07-05 | 8.71 | $8.05 | 19600 |
| 2022-07-01 | 8.78 | $8.11 | 23600 |
| 2022-06-30 | 8.85 | $8.33 | 41100 |
| 2022-06-29 | 8.91 | $8.39 | 41849 |
| 2022-06-28 | 8.96 | $8.42 | 91100 |
| 2022-06-27 | 9.02 | $8.69 | 33308 |
| 2022-06-24 | 9.05 | $8.48 | 46642 |
| 2022-06-23 | 9.11 | $8.29 | 32800 |
| 2022-06-22 | 9.20 | $8.62 | 105100 |
| 2022-06-21 | 9.26 | $8.78 | 21300 |
| 2022-06-17 | 9.31 | $8.37 | 43811 |
| 2022-06-16 | 9.41 | $8.67 | 33018 |
| 2022-06-15 | 9.49 | $8.65 | 48120 |
| 2022-06-14 | 9.58 | $8.58 | 69800 |
| 2022-06-13 | 9.68 | $8.83 | 31300 |
| 2022-06-10 | 9.77 | $9.39 | 85600 |
| 2022-06-09 | 9.81 | $9.57 | 14244 |
| 2022-06-08 | 9.84 | $10.10 | 31901 |
| 2022-06-07 | 9.81 | $10.55 | 58500 |
| 2022-06-06 | 9.73 | $10.16 | 24000 |
| 2022-06-03 | 9.69 | $10.13 | 13905 |
| 2022-06-02 | 9.64 | $10.33 | 82523 |
| 2022-06-01 | 9.57 | $9.70 | 92900 |
| 2022-05-31 | 9.55 | $9.71 | 119300 |
| 2022-05-27 | 9.54 | $9.50 | 10900 |
| 2022-05-26 | 9.54 | $9.27 | 26710 |
| 2022-05-25 | 9.57 | $9.07 | 68104 |
| 2022-05-24 | 9.62 | $9.43 | 102000 |
| 2022-05-23 | 9.64 | $9.43 | 24600 |
| 2022-05-20 | 9.67 | $9.17 | 15664 |
| 2022-05-19 | 9.72 | $9.33 | 32076 |
| 2022-05-18 | 9.76 | $9.40 | 46028 |
| 2022-05-17 | 9.80 | $10.05 | 131600 |
| 2022-05-16 | 9.77 | $9.11 | 22000 |
| 2022-05-13 | 9.84 | $9.50 | 32988 |
| 2022-05-12 | 9.88 | $9.13 | 112508 |
| 2022-05-11 | 9.95 | $9.41 | 136464 |
| 2022-05-10 | 10.01 | $9.36 | 238000 |
| 2022-05-09 | 10.08 | $9.13 | 62800 |
| 2022-05-06 | 10.18 | $9.10 | 220800 |
| 2022-05-05 | 10.29 | $9.41 | 90096 |
| 2022-05-04 | 10.39 | $9.86 | 116824 |
| 2022-05-03 | 10.44 | $9.61 | 238000 |
| 2022-05-02 | 10.53 | $9.62 | 68800 |
| 2022-04-29 | 10.63 | $9.95 | 28800 |
| 2022-04-28 | 10.70 | $9.94 | 113200 |
| 2022-04-27 | 10.78 | $9.90 | 102400 |
| 2022-04-26 | 10.87 | $9.52 | 132400 |
| 2022-04-25 | 11.01 | $10.50 | 18980 |
| 2022-04-22 | 11.07 | $10.90 | 14800 |
| 2022-04-21 | 11.08 | $11.05 | 20488 |
| 2022-04-20 | 11.09 | $11.04 | 34400 |
| 2022-04-19 | 11.09 | $10.86 | 89200 |
| 2022-04-18 | 11.12 | $10.50 | 36400 |
| 2022-04-14 | 11.18 | $10.62 | 25200 |
| 2022-04-13 | 11.24 | $10.78 | 87392 |
| 2022-04-12 | 11.29 | $10.70 | 145200 |
| 2022-04-11 | 11.35 | $10.69 | 38000 |
| 2022-04-08 | 11.42 | $11.04 | 64420 |
| 2022-04-07 | 11.46 | $11.07 | 25200 |
| 2022-04-06 | 11.50 | $10.85 | 72800 |
| 2022-04-05 | 11.57 | $11.24 | 56924 |
| 2022-04-04 | 11.61 | $11.56 | 90000 |
| 2022-04-01 | 11.61 | $11.64 | 16400 |
| 2022-03-31 | 11.61 | $11.36 | 32000 |
| 2022-03-30 | 11.64 | $11.51 | 16444 |
| 2022-03-29 | 11.65 | $11.70 | 143200 |
| 2022-03-28 | 11.64 | $11.42 | 43200 |
| 2022-03-25 | 11.67 | $11.35 | 47600 |
| 2022-03-24 | 11.70 | $11.98 | 10904 |
| 2022-03-23 | 11.67 | $12.14 | 78400 |
| 2022-03-22 | 11.62 | $12.25 | 90800 |
| 2022-03-21 | 11.56 | $12.21 | 76800 |
| 2022-03-18 | 11.49 | $12.45 | 32800 |
| 2022-03-17 | 11.39 | $12.10 | 15200 |
| 2022-03-16 | 11.31 | $12.33 | 26400 |
| 2022-03-15 | 11.20 | $11.27 | 179600 |
| 2022-03-14 | 11.20 | $11.20 | 59636 |
| 2022-03-11 | 11.20 | $10.95 | 32000 |
| 2022-03-10 | 11.22 | $10.97 | 148000 |
| 2022-03-09 | 11.25 | $10.79 | 124944 |
| 2022-03-08 | 11.30 | $10.14 | 380052 |
| 2022-03-07 | 11.42 | $10.10 | 187676 |
| 2022-03-04 | 11.56 | $10.10 | 78056 |
| 2022-03-03 | 11.71 | $10.57 | 155600 |
| 2022-03-02 | 11.83 | $11.19 | 184572 |
| 2022-03-01 | 11.90 | $10.79 | 326000 |
| 2022-02-28 | 12.01 | $11.25 | 100556 |
| 2022-02-25 | 12.09 | $11.49 | 109624 |
| 2022-02-24 | 12.16 | $10.77 | 161600 |
| 2022-02-23 | 12.30 | $11.22 | 177264 |
| 2022-02-22 | 12.42 | $11.49 | 58400 |
| 2022-02-18 | 12.52 | $11.61 | 23276 |
| 2022-02-17 | 12.61 | $11.77 | 31776 |
| 2022-02-16 | 12.70 | $12.12 | 54152 |
| 2022-02-15 | 12.76 | $12.21 | 173364 |
| 2022-02-14 | 12.82 | $11.57 | 64924 |
| 2022-02-11 | 12.95 | $12.22 | 22828 |
| 2022-02-10 | 13.03 | $12.32 | 32108 |
| 2022-02-09 | 13.10 | $13.03 | 21600 |
| 2022-02-08 | 13.11 | $12.65 | 64800 |
| 2022-02-07 | 13.16 | $12.64 | 25748 |
| 2022-02-04 | 13.21 | $12.72 | 12988 |
| 2022-02-03 | 13.26 | $12.79 | 26820 |
| 2022-02-02 | 13.31 | $13.58 | 41600 |
| 2022-02-01 | 13.28 | $13.06 | 110800 |
| 2022-01-31 | 13.31 | $12.80 | 73600 |
| 2022-01-28 | 13.36 | $12.23 | 39240 |
| 2022-01-27 | 13.48 | $12.21 | 134400 |
| 2022-01-26 | 13.61 | $12.31 | 108972 |
| 2022-01-25 | 13.75 | $12.18 | 81600 |
| 2022-01-24 | 13.91 | $12.84 | 39644 |
| 2022-01-21 | 14.03 | $13.38 | 42800 |
| 2022-01-20 | 14.09 | $13.49 | 183200 |
| 2022-01-19 | 14.16 | $13.58 | 35600 |
| 2022-01-18 | 14.22 | $13.36 | 29200 |
| 2022-01-14 | 14.31 | $13.80 | 24400 |
| 2022-01-13 | 14.36 | $14.28 | 8128 |
| 2022-01-12 | 14.37 | $14.68 | 16500 |
| 2022-01-11 | 14.34 | $14.16 | 50800 |
| 2022-01-10 | 14.36 | $13.85 | 21200 |
| 2022-01-07 | 14.41 | $14.52 | 24832 |
| 2022-01-06 | 14.40 | $14.55 | 14400 |
| 2022-01-05 | 14.39 | $14.86 | 16544 |
| 2022-01-04 | 14.34 | $15.03 | 63728 |
| 2022-01-03 | 14.26 | $14.93 | 11728 |
| 2021-12-31 | 14.19 | $14.90 | 5200 |
| 2021-12-30 | 14.12 | $14.76 | 11760 |
| 2021-12-29 | 14.05 | $14.85 | 9600 |
| 2021-12-28 | 13.97 | $14.69 | 15600 |
| 2021-12-27 | 13.89 | $14.53 | 12000 |
| 2021-12-23 | 13.82 | $14.92 | 14904 |
| 2021-12-22 | 13.71 | $14.18 | 50000 |
| 2021-12-21 | 13.66 | $13.89 | 35768 |
| 2021-12-20 | 13.63 | $13.57 | 8588 |
| 2021-12-17 | 13.64 | $13.70 | 10000 |
| 2021-12-16 | 13.63 | $14.03 | 13600 |
| 2021-12-15 | 13.59 | $13.93 | 14000 |
| 2021-12-14 | 13.55 | $13.43 | 32820 |
| 2021-12-13 | 13.57 | $13.85 | 7200 |
| 2021-12-10 | 13.54 | $13.83 | 6800 |
| 2021-12-09 | 13.51 | $13.74 | 4900 |
| 2021-12-08 | 13.48 | $14.02 | 17796 |
| 2021-12-07 | 13.43 | $13.83 | 50596 |
| 2021-12-06 | 13.38 | $13.51 | 20172 |
| 2021-12-03 | 13.37 | $12.92 | 6552 |
| 2021-12-02 | 13.42 | $13.21 | 60800 |
| 2021-12-01 | 13.44 | $12.93 | 38536 |
| 2021-11-30 | 13.49 | $13.05 | 166912 |
| 2021-11-29 | 13.54 | $13.17 | 24000 |
| 2021-11-26 | 13.58 | $12.85 | 4400 |
| 2021-11-24 | 13.65 | $13.26 | 8000 |
| 2021-11-23 | 13.70 | $13.39 | 8400 |
| 2021-11-22 | 13.73 | $13.87 | 14528 |
| 2021-11-19 | 13.71 | $13.79 | 3200 |
| 2021-11-18 | 13.71 | $13.76 | 52800 |
| 2021-11-17 | 13.70 | $13.84 | 7640 |
| 2021-11-16 | 13.69 | $13.75 | 12852 |
| 2021-11-15 | 13.68 | $13.74 | 6496 |
| 2021-11-12 | 13.67 | $13.74 | 10920 |
| 2021-11-11 | 13.66 | $13.84 | 8092 |
| 2021-11-10 | 13.65 | $13.58 | 6800 |
| 2021-11-09 | 13.65 | $13.82 | 10400 |
| 2021-11-08 | 13.64 | $13.95 | 2984 |
| 2021-11-05 | 13.60 | $13.55 | 6844 |
| 2021-11-04 | 13.61 | $13.75 | 10888 |
| 2021-11-03 | 13.59 | $13.76 | 9268 |
| 2021-11-02 | 13.58 | $13.61 | 16000 |
| 2021-11-01 | 13.57 | $13.71 | 48400 |
| 2021-10-29 | 13.56 | $13.56 | 12800 |
| 2021-10-28 | 13.56 | $13.73 | 10420 |
| 2021-10-27 | 13.54 | $13.47 | 18484 |
| 2021-10-26 | 13.55 | $13.68 | 14824 |
| 2021-10-25 | 13.53 | $13.65 | 13708 |
| 2021-10-22 | 13.52 | $13.91 | 15200 |
| 2021-10-21 | 13.48 | $13.51 | 9600 |
| 2021-10-20 | 13.48 | $13.84 | 6800 |
| 2021-10-19 | 13.44 | $13.76 | 31200 |
| 2021-10-18 | 13.40 | $13.50 | 221200 |
| 2021-10-15 | 13.39 | $13.76 | 243248 |
| 2021-10-14 | 13.36 | $13.49 | 17600 |
| 2021-10-13 | 13.34 | $13.30 | 10800 |
| 2021-10-12 | 13.35 | $12.88 | 42800 |
| 2021-10-11 | 13.40 | $12.75 | 18400 |
| 2021-10-08 | 13.46 | $12.83 | 11200 |
| 2021-10-07 | 13.53 | $12.97 | 29256 |
| 2021-10-06 | 13.59 | $12.85 | 18080 |
| 2021-10-05 | 13.67 | $13.13 | 83368 |
| 2021-10-04 | 13.72 | $12.97 | 19200 |
| 2021-10-01 | 13.80 | $13.04 | 64852 |
| 2021-09-30 | 13.88 | $12.75 | 32088 |
| 2021-09-29 | 14.00 | $12.75 | 15600 |
| 2021-09-28 | 14.13 | $13.04 | 26472 |
| 2021-09-27 | 14.25 | $13.68 | 10836 |
| 2021-09-24 | 14.31 | $13.89 | 24000 |
| 2021-09-23 | 14.35 | $14.19 | 18800 |
| 2021-09-22 | 14.37 | $13.80 | 54800 |
| 2021-09-21 | 14.43 | $13.79 | 26800 |
| 2021-09-20 | 14.50 | $13.74 | 8544 |
| 2021-09-17 | 14.58 | $14.56 | 21200 |
| 2021-09-16 | 14.58 | $14.86 | 9240 |
| 2021-09-15 | 14.55 | $14.83 | 5392 |
| 2021-09-14 | 14.52 | $14.85 | 14000 |
| 2021-09-13 | 14.48 | $14.67 | 6800 |
| 2021-09-10 | 14.46 | $14.51 | 11600 |
| 2021-09-09 | 14.46 | $14.45 | 8496 |
| 2021-09-08 | 14.46 | $14.16 | 57364 |
| 2021-09-07 | 14.49 | $14.45 | 15388 |
| 2021-09-03 | 14.50 | $14.60 | 3600 |
| 2021-09-02 | 14.49 | $14.70 | 14000 |
| 2021-09-01 | 14.46 | $14.55 | 7364 |
| 2021-08-31 | 14.45 | $14.48 | 8100 |
| 2021-08-30 | 14.45 | $14.60 | 13292 |
| 2021-08-27 | 14.44 | $14.56 | 2884 |
| 2021-08-26 | 14.42 | $14.41 | 8072 |
| 2021-08-25 | 14.42 | $14.54 | 2800 |
| 2021-08-24 | 14.41 | $14.57 | 9744 |
| 2021-08-23 | 14.39 | $14.46 | 9200 |
| 2021-08-20 | 14.39 | $14.38 | 30112 |
| 2021-08-19 | 14.39 | $14.32 | 17200 |
| 2021-08-18 | 14.39 | $14.24 | 10452 |
| 2021-08-17 | 14.41 | $14.41 | 12928 |
| 2021-08-16 | 14.41 | $14.69 | 18896 |
| 2021-08-13 | 14.38 | $14.78 | 35208 |
| 2021-08-12 | 14.34 | $14.90 | 5724 |
| 2021-08-11 | 14.28 | $14.84 | 7200 |
| 2021-08-10 | 14.22 | $14.64 | 20968 |
| 2021-08-09 | 14.18 | $14.53 | 9356 |
| 2021-08-06 | 14.14 | $14.51 | 31200 |
| 2021-08-05 | 14.10 | $14.65 | 8800 |
| 2021-08-04 | 14.04 | $14.64 | 6492 |
| 2021-08-03 | 13.98 | $14.50 | 19648 |
| 2021-08-02 | 13.93 | $14.75 | 6400 |
| 2021-07-30 | 13.84 | $14.24 | 14892 |
| 2021-07-29 | 13.80 | $14.39 | 9616 |
| 2021-07-28 | 13.74 | $14.24 | 34444 |
| 2021-07-27 | 13.68 | $14.17 | 14908 |
| 2021-07-26 | 13.63 | $14.22 | 9352 |
| 2021-07-23 | 13.57 | $14.21 | 33600 |
| 2021-07-22 | 13.50 | $14.00 | 73200 |
| 2021-07-21 | 13.45 | $13.93 | 28000 |
| 2021-07-20 | 13.40 | $13.94 | 25600 |
| 2021-07-19 | 13.34 | $13.54 | 18488 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.46
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.43
Average
13.56
Maximum
18.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.46 | $18.00 | 3282 |
| 2026-07-16 | 17.41 | $18.08 | 14100 |
| 2026-07-15 | 17.35 | $17.24 | 21300 |
| 2026-07-14 | 17.37 | $17.31 | 24200 |
| 2026-07-13 | 17.39 | $17.02 | 12000 |
| 2026-07-10 | 17.44 | $17.35 | 10900 |
| 2026-07-09 | 17.45 | $17.27 | 9516 |
| 2026-07-08 | 17.47 | $16.99 | 14500 |
| 2026-07-07 | 17.51 | $17.11 | 26320 |
| 2026-07-06 | 17.54 | $17.73 | 32942 |
| 2026-07-02 | 17.51 | $17.51 | 18700 |
| 2026-07-01 | 17.50 | $17.62 | 42017 |
| 2026-06-30 | 17.48 | $17.72 | 21300 |
| 2026-06-29 | 17.44 | $17.53 | 16300 |
| 2026-06-26 | 17.42 | $17.16 | 19200 |
| 2026-06-25 | 17.43 | $17.52 | 19000 |
| 2026-06-24 | 17.40 | $17.05 | 19411 |
| 2026-06-23 | 17.42 | $17.34 | 20300 |
| 2026-06-22 | 17.41 | $17.95 | 17315 |
| 2026-06-18 | 17.34 | $18.08 | 19000 |
| 2026-06-17 | 17.25 | $17.73 | 47300 |
| 2026-06-16 | 17.18 | $18.02 | 18500 |
| 2026-06-15 | 17.08 | $17.60 | 17300 |
| 2026-06-12 | 17.02 | $17.45 | 12800 |
| 2026-06-11 | 16.96 | $17.49 | 38200 |
| 2026-06-10 | 16.90 | $16.62 | 33902 |
| 2026-06-09 | 16.92 | $16.93 | 25600 |
| 2026-06-08 | 16.92 | $16.92 | 18800 |
| 2026-06-05 | 16.91 | $16.70 | 12226 |
| 2026-06-04 | 16.93 | $17.27 | 18300 |
| 2026-06-03 | 16.90 | $17.12 | 23000 |
| 2026-06-02 | 16.88 | $17.41 | 19100 |
| 2026-06-01 | 16.83 | $16.59 | 22610 |
| 2026-05-29 | 16.86 | $16.86 | 16100 |
| 2026-05-28 | 16.86 | $16.94 | 16201 |
| 2026-05-27 | 16.85 | $17.10 | 19100 |
| 2026-05-26 | 16.83 | $17.11 | 27348 |
| 2026-05-22 | 16.80 | $16.75 | 14500 |
| 2026-05-21 | 16.82 | $16.93 | 21500 |
| 2026-05-20 | 16.83 | $16.79 | 40000 |
| 2026-05-19 | 16.85 | $16.15 | 49448 |
| 2026-05-18 | 16.94 | $16.52 | 92200 |
| 2026-05-15 | 17.00 | $16.74 | 14900 |
| 2026-05-14 | 17.05 | $16.70 | 19317 |
| 2026-05-13 | 17.11 | $16.73 | 43209 |
| 2026-05-12 | 17.17 | $16.76 | 30325 |
| 2026-05-11 | 17.23 | $17.22 | 29948 |
| 2026-05-08 | 17.25 | $17.22 | 18504 |
| 2026-05-07 | 17.27 | $17.18 | 45400 |
| 2026-05-06 | 17.28 | $17.80 | 32128 |
| 2026-05-05 | 17.24 | $16.79 | 23900 |
| 2026-05-04 | 17.29 | $16.28 | 16700 |
| 2026-05-01 | 17.38 | $16.96 | 29200 |
| 2026-04-30 | 17.40 | $17.01 | 51000 |
| 2026-04-29 | 17.42 | $16.49 | 23000 |
| 2026-04-28 | 17.48 | $16.73 | 22747 |
| 2026-04-27 | 17.50 | $17.85 | 13122 |
| 2026-04-24 | 17.41 | $17.98 | 14000 |
| 2026-04-23 | 17.29 | $17.52 | 28300 |
| 2026-04-22 | 17.20 | $17.73 | 80008 |
| 2026-04-21 | 17.09 | $17.70 | 26006 |
| 2026-04-20 | 16.96 | $18.27 | 39600 |
| 2026-04-17 | 16.77 | $18.54 | 24200 |
| 2026-04-16 | 16.53 | $17.61 | 9326 |
| 2026-04-15 | 16.37 | $17.55 | 18812 |
| 2026-04-14 | 16.22 | $17.59 | 26000 |
| 2026-04-13 | 16.04 | $17.32 | 21200 |
| 2026-04-10 | 15.89 | $16.95 | 22904 |
| 2026-04-09 | 15.77 | $17.01 | 18302 |
| 2026-04-08 | 15.65 | $16.82 | 30500 |
| 2026-04-07 | 15.54 | $15.76 | 27421 |
| 2026-04-06 | 15.53 | $15.85 | 36600 |
| 2026-04-02 | 15.53 | $15.89 | 41109 |
| 2026-04-01 | 15.52 | $15.79 | 43700 |
| 2026-03-31 | 15.53 | $15.56 | 106536 |
| 2026-03-30 | 15.57 | $14.94 | 69524 |
| 2026-03-27 | 15.69 | $14.95 | 32500 |
| 2026-03-26 | 15.83 | $15.13 | 41912 |
| 2026-03-25 | 15.96 | $15.57 | 106400 |
| 2026-03-24 | 16.06 | $15.24 | 63600 |
| 2026-03-23 | 16.22 | $15.50 | 59400 |
| 2026-03-20 | 16.37 | $14.83 | 36700 |
| 2026-03-19 | 16.59 | $15.32 | 32700 |
| 2026-03-18 | 16.79 | $15.63 | 41200 |
| 2026-03-17 | 16.97 | $15.93 | 36100 |
| 2026-03-16 | 17.13 | $16.00 | 27739 |
| 2026-03-13 | 17.30 | $15.74 | 11539 |
| 2026-03-12 | 17.51 | $16.35 | 37226 |
| 2026-03-11 | 17.67 | $16.81 | 25841 |
| 2026-03-10 | 17.80 | $16.80 | 65500 |
| 2026-03-09 | 17.93 | $16.63 | 22818 |
| 2026-03-06 | 18.09 | $16.72 | 23300 |
| 2026-03-05 | 18.25 | $17.13 | 28100 |
| 2026-03-04 | 18.37 | $17.61 | 102500 |
| 2026-03-03 | 18.45 | $17.36 | 33300 |
| 2026-03-02 | 18.55 | $18.05 | 16746 |
| 2026-02-27 | 18.59 | $18.67 | 29300 |
| 2026-02-26 | 18.57 | $18.66 | 24600 |
| 2026-02-25 | 18.54 | $18.84 | 19000 |
| 2026-02-24 | 18.50 | $18.83 | 19602 |
| 2026-02-23 | 18.46 | $18.51 | 54423 |
| 2026-02-20 | 18.45 | $18.71 | 18900 |
| 2026-02-19 | 18.42 | $18.57 | 26000 |
| 2026-02-18 | 18.40 | $18.63 | 29739 |
| 2026-02-17 | 18.37 | $18.67 | 21300 |
| 2026-02-13 | 18.33 | $18.56 | 26512 |
| 2026-02-12 | 18.30 | $18.38 | 34508 |
| 2026-02-11 | 18.29 | $18.82 | 19710 |
| 2026-02-10 | 18.22 | $18.48 | 44400 |
| 2026-02-09 | 18.18 | $18.38 | 32004 |
| 2026-02-06 | 18.14 | $18.11 | 20200 |
| 2026-02-05 | 18.12 | $17.91 | 45800 |
| 2026-02-04 | 18.12 | $18.17 | 31736 |
| 2026-02-03 | 18.09 | $18.26 | 24712 |
| 2026-02-02 | 18.05 | $18.16 | 42547 |
| 2026-01-30 | 18.00 | $17.93 | 24400 |
| 2026-01-29 | 17.97 | $18.23 | 62200 |
| 2026-01-28 | 17.89 | $17.98 | 38729 |
| 2026-01-27 | 17.84 | $18.55 | 18500 |
| 2026-01-26 | 17.71 | $18.64 | 16311 |
| 2026-01-23 | 17.57 | $18.56 | 35100 |
| 2026-01-22 | 17.42 | $18.60 | 24900 |
| 2026-01-21 | 17.26 | $18.30 | 25144 |
| 2026-01-20 | 17.11 | $17.94 | 33300 |
| 2026-01-16 | 16.99 | $18.10 | 25023 |
| 2026-01-15 | 16.84 | $17.69 | 18400 |
| 2026-01-14 | 16.72 | $17.01 | 24200 |
| 2026-01-13 | 16.66 | $17.17 | 29800 |
| 2026-01-12 | 16.58 | $17.43 | 21600 |
| 2026-01-09 | 16.47 | $17.13 | 73614 |
| 2026-01-08 | 16.38 | $16.96 | 26331 |
| 2026-01-07 | 16.31 | $17.45 | 17600 |
| 2026-01-06 | 16.18 | $16.77 | 31300 |
| 2026-01-05 | 16.11 | $16.76 | 51500 |
| 2026-01-02 | 16.04 | $16.18 | 19600 |
| 2025-12-31 | 16.03 | $16.00 | 17200 |
| 2025-12-30 | 16.03 | $16.16 | 39800 |
| 2025-12-29 | 16.01 | $16.15 | 53510 |
| 2025-12-26 | 15.98 | $16.25 | 8400 |
| 2025-12-24 | 15.94 | $16.13 | 29500 |
| 2025-12-23 | 15.91 | $16.16 | 37447 |
| 2025-12-22 | 15.86 | $15.95 | 21700 |
| 2025-12-19 | 15.83 | $15.79 | 17613 |
| 2025-12-18 | 15.81 | $15.83 | 47000 |
| 2025-12-17 | 15.77 | $15.41 | 37611 |
| 2025-12-16 | 15.77 | $15.83 | 24800 |
| 2025-12-15 | 15.72 | $15.95 | 13300 |
| 2025-12-12 | 15.65 | $16.16 | 17300 |
| 2025-12-11 | 15.56 | $16.23 | 11343 |
| 2025-12-10 | 15.46 | $16.30 | 23323 |
| 2025-12-09 | 15.34 | $16.04 | 38100 |
| 2025-12-08 | 15.24 | $16.17 | 30200 |
| 2025-12-05 | 15.12 | $16.12 | 26600 |
| 2025-12-04 | 15.00 | $16.09 | 73322 |
| 2025-12-03 | 14.88 | $15.62 | 163806 |
| 2025-12-02 | 14.79 | $15.31 | 37900 |
| 2025-12-01 | 14.74 | $15.31 | 56900 |
| 2025-11-28 | 14.68 | $15.34 | 26503 |
| 2025-11-26 | 14.62 | $14.86 | 19033 |
| 2025-11-25 | 14.60 | $14.98 | 40914 |
| 2025-11-24 | 14.58 | $14.42 | 37045 |
| 2025-11-21 | 14.62 | $14.40 | 49400 |
| 2025-11-20 | 14.67 | $14.07 | 80200 |
| 2025-11-19 | 14.76 | $14.27 | 41700 |
| 2025-11-18 | 14.83 | $14.36 | 24405 |
| 2025-11-17 | 14.90 | $14.43 | 25428 |
| 2025-11-14 | 14.96 | $14.60 | 20639 |
| 2025-11-13 | 15.02 | $14.84 | 31920 |
| 2025-11-12 | 15.05 | $15.17 | 58000 |
| 2025-11-11 | 15.06 | $15.07 | 164200 |
| 2025-11-10 | 15.08 | $14.78 | 17100 |
| 2025-11-07 | 15.12 | $14.63 | 120500 |
| 2025-11-06 | 15.19 | $14.60 | 29400 |
| 2025-11-05 | 15.26 | $14.73 | 18100 |
| 2025-11-04 | 15.32 | $14.46 | 24400 |
| 2025-11-03 | 15.42 | $14.86 | 12800 |
| 2025-10-31 | 15.49 | $15.04 | 17600 |
| 2025-10-30 | 15.54 | $15.30 | 41500 |
| 2025-10-29 | 15.57 | $15.39 | 9900 |
| 2025-10-28 | 15.59 | $15.65 | 13631 |
| 2025-10-27 | 15.58 | $16.12 | 12443 |
| 2025-10-24 | 15.52 | $15.73 | 53446 |
| 2025-10-23 | 15.49 | $15.33 | 34600 |
| 2025-10-22 | 15.50 | $15.43 | 23324 |
| 2025-10-21 | 15.50 | $15.45 | 67813 |
| 2025-10-20 | 15.50 | $15.59 | 11000 |
| 2025-10-17 | 15.48 | $15.51 | 18300 |
| 2025-10-16 | 15.46 | $15.49 | 16837 |
| 2025-10-15 | 15.45 | $15.44 | 13600 |
| 2025-10-14 | 15.44 | $15.28 | 14200 |
| 2025-10-13 | 15.44 | $15.45 | 16528 |
| 2025-10-10 | 15.42 | $15.22 | 114300 |
| 2025-10-09 | 15.43 | $15.53 | 28144 |
| 2025-10-08 | 15.40 | $15.96 | 37249 |
| 2025-10-07 | 15.33 | $15.88 | 15000 |
| 2025-10-06 | 15.26 | $16.14 | 11400 |
| 2025-10-03 | 15.16 | $15.95 | 12512 |
| 2025-10-02 | 15.08 | $15.75 | 15000 |
| 2025-10-01 | 15.00 | $15.13 | 47021 |
| 2025-09-30 | 14.99 | $14.95 | 14700 |
| 2025-09-29 | 14.98 | $14.67 | 12900 |
| 2025-09-26 | 15.00 | $14.78 | 15400 |
| 2025-09-25 | 15.01 | $14.88 | 38200 |
| 2025-09-24 | 15.00 | $15.01 | 21800 |
| 2025-09-23 | 14.98 | $15.31 | 23528 |
| 2025-09-22 | 14.92 | $15.33 | 13900 |
| 2025-09-19 | 14.86 | $15.16 | 54423 |
| 2025-09-18 | 14.80 | $15.21 | 24600 |
| 2025-09-17 | 14.73 | $14.80 | 20500 |
| 2025-09-16 | 14.70 | $15.05 | 26632 |
| 2025-09-15 | 14.64 | $14.96 | 71344 |
| 2025-09-12 | 14.58 | $15.03 | 30400 |
| 2025-09-11 | 14.51 | $15.04 | 34008 |
| 2025-09-10 | 14.43 | $14.90 | 41300 |
| 2025-09-09 | 14.36 | $14.98 | 18400 |
| 2025-09-08 | 14.27 | $15.14 | 36001 |
| 2025-09-05 | 14.16 | $14.86 | 53900 |
| 2025-09-04 | 14.08 | $14.44 | 43534 |
| 2025-09-03 | 14.02 | $14.35 | 46700 |
| 2025-09-02 | 13.97 | $14.14 | 19300 |
| 2025-08-29 | 13.94 | $14.16 | 27812 |
| 2025-08-28 | 13.90 | $14.32 | 96646 |
| 2025-08-27 | 13.84 | $13.99 | 23235 |
| 2025-08-26 | 13.81 | $14.16 | 58548 |
| 2025-08-25 | 13.76 | $14.05 | 11114 |
| 2025-08-22 | 13.73 | $14.30 | 11300 |
| 2025-08-21 | 13.67 | $13.71 | 55600 |
| 2025-08-20 | 13.66 | $13.85 | 58722 |
| 2025-08-19 | 13.65 | $13.93 | 40000 |
| 2025-08-18 | 13.63 | $13.79 | 31405 |
| 2025-08-15 | 13.63 | $13.74 | 27417 |
| 2025-08-14 | 13.63 | $13.86 | 38527 |
| 2025-08-13 | 13.62 | $13.62 | 23024 |
| 2025-08-12 | 13.64 | $13.60 | 62600 |
| 2025-08-11 | 13.66 | $13.36 | 20543 |
| 2025-08-08 | 13.71 | $13.62 | 28800 |
| 2025-08-07 | 13.74 | $13.54 | 42840 |
| 2025-08-06 | 13.78 | $13.20 | 22403 |
| 2025-08-05 | 13.87 | $13.40 | 59230 |
| 2025-08-04 | 13.93 | $13.40 | 73149 |
| 2025-08-01 | 14.01 | $13.33 | 28934 |
| 2025-07-31 | 14.09 | $13.45 | 66530 |
| 2025-07-30 | 14.17 | $13.76 | 57204 |
| 2025-07-29 | 14.22 | $14.05 | 54000 |
| 2025-07-28 | 14.24 | $14.02 | 81400 |
| 2025-07-25 | 14.26 | $14.20 | 82738 |
| 2025-07-24 | 14.27 | $14.14 | 44921 |
| 2025-07-23 | 14.28 | $14.41 | 77600 |
| 2025-07-22 | 14.26 | $14.15 | 38100 |
| 2025-07-21 | 14.27 | $14.03 | 15600 |
| 2025-07-18 | 14.28 | $13.53 | 13200 |
| 2025-07-17 | 14.35 | $14.57 | 54900 |
| 2025-07-16 | 14.31 | $14.20 | 35300 |
| 2025-07-15 | 14.31 | $14.32 | 39710 |
| 2025-07-14 | 14.30 | $14.40 | 27100 |
| 2025-07-11 | 14.27 | $14.64 | 17300 |
| 2025-07-10 | 14.23 | $14.84 | 30527 |
| 2025-07-09 | 14.16 | $14.55 | 44230 |
| 2025-07-08 | 14.12 | $14.42 | 126933 |
| 2025-07-07 | 14.10 | $14.20 | 31632 |
| 2025-07-03 | 14.09 | $14.31 | 14500 |
| 2025-07-02 | 14.08 | $14.39 | 18200 |
| 2025-07-01 | 14.05 | $14.09 | 20900 |
| 2025-06-30 | 14.06 | $14.17 | 30100 |
| 2025-06-27 | 14.06 | $14.25 | 31100 |
| 2025-06-26 | 14.05 | $13.75 | 22808 |
| 2025-06-25 | 14.09 | $13.82 | 9905 |
| 2025-06-24 | 14.12 | $13.88 | 34726 |
| 2025-06-23 | 14.15 | $13.72 | 42306 |
| 2025-06-20 | 14.20 | $13.87 | 34100 |
| 2025-06-18 | 14.25 | $13.65 | 21100 |
| 2025-06-17 | 14.31 | $14.02 | 41319 |
| 2025-06-16 | 14.35 | $14.38 | 30208 |
| 2025-06-13 | 14.36 | $14.17 | 64400 |
| 2025-06-12 | 14.39 | $14.42 | 67300 |
| 2025-06-11 | 14.39 | $14.37 | 13629 |
| 2025-06-10 | 14.41 | $14.55 | 18800 |
| 2025-06-09 | 14.40 | $14.44 | 52200 |
| 2025-06-06 | 14.41 | $14.37 | 18000 |
| 2025-06-05 | 14.41 | $14.38 | 45617 |
| 2025-06-04 | 14.41 | $14.33 | 33141 |
| 2025-06-03 | 14.42 | $14.05 | 16500 |
| 2025-06-02 | 14.45 | $14.20 | 54429 |
| 2025-05-30 | 14.46 | $14.23 | 105900 |
| 2025-05-29 | 14.47 | $14.32 | 111224 |
| 2025-05-28 | 14.47 | $14.23 | 38911 |
| 2025-05-27 | 14.48 | $14.36 | 228900 |
| 2025-05-23 | 14.47 | $14.32 | 664800 |
| 2025-05-22 | 14.47 | $14.48 | 47118 |
| 2025-05-21 | 14.45 | $14.72 | 21911 |
| 2025-05-20 | 14.40 | $15.03 | 30000 |
| 2025-05-19 | 14.32 | $15.02 | 36732 |
| 2025-05-16 | 14.23 | $14.94 | 15119 |
| 2025-05-15 | 14.15 | $14.86 | 30500 |
| 2025-05-14 | 14.06 | $14.56 | 30100 |
| 2025-05-13 | 14.00 | $14.67 | 41400 |
| 2025-05-12 | 13.92 | $14.54 | 39100 |
| 2025-05-09 | 13.86 | $13.75 | 31100 |
| 2025-05-08 | 13.86 | $13.75 | 41700 |
| 2025-05-07 | 13.87 | $13.62 | 35037 |
| 2025-05-06 | 13.88 | $13.73 | 14500 |
| 2025-05-05 | 13.87 | $13.91 | 29300 |
| 2025-05-02 | 13.83 | $14.11 | 45800 |
| 2025-05-01 | 13.78 | $13.96 | 66000 |
| 2025-04-30 | 13.74 | $13.97 | 17700 |
| 2025-04-29 | 13.70 | $13.57 | 29511 |
| 2025-04-28 | 13.70 | $14.21 | 33500 |
| 2025-04-25 | 13.64 | $14.26 | 31400 |
| 2025-04-24 | 13.58 | $14.13 | 65143 |
| 2025-04-23 | 13.53 | $13.95 | 82349 |
| 2025-04-22 | 13.51 | $13.94 | 91300 |
| 2025-04-21 | 13.49 | $13.51 | 40100 |
| 2025-04-17 | 13.52 | $13.77 | 33300 |
| 2025-04-16 | 13.53 | $13.44 | 57128 |
| 2025-04-15 | 13.58 | $13.66 | 84611 |
| 2025-04-14 | 13.62 | $13.76 | 55600 |
| 2025-04-11 | 13.65 | $13.64 | 73146 |
| 2025-04-10 | 13.71 | $13.31 | 294600 |
| 2025-04-09 | 13.81 | $13.35 | 190000 |
| 2025-04-08 | 13.91 | $12.00 | 142500 |
| 2025-04-07 | 14.16 | $12.24 | 131306 |
| 2025-04-04 | 14.40 | $12.40 | 450002 |
| 2025-04-03 | 14.64 | $13.53 | 329800 |
| 2025-04-02 | 14.78 | $14.27 | 32906 |
| 2025-04-01 | 14.87 | $14.16 | 96804 |
| 2025-03-31 | 14.96 | $14.08 | 150421 |
| 2025-03-28 | 15.07 | $14.53 | 29600 |
| 2025-03-27 | 15.13 | $14.71 | 258600 |
| 2025-03-26 | 15.18 | $14.70 | 21531 |
| 2025-03-25 | 15.23 | $15.04 | 25700 |
| 2025-03-24 | 15.25 | $14.85 | 22209 |
| 2025-03-21 | 15.29 | $14.72 | 22700 |
| 2025-03-20 | 15.35 | $15.11 | 55016 |
| 2025-03-19 | 15.36 | $15.21 | 39540 |
| 2025-03-18 | 15.37 | $15.35 | 38600 |
| 2025-03-17 | 15.36 | $15.68 | 22920 |
| 2025-03-14 | 15.32 | $15.53 | 27200 |
| 2025-03-13 | 15.30 | $15.11 | 41500 |
| 2025-03-12 | 15.31 | $15.40 | 96900 |
| 2025-03-11 | 15.29 | $15.45 | 27200 |
| 2025-03-10 | 15.27 | $15.37 | 129700 |
| 2025-03-07 | 15.25 | $15.99 | 48200 |
| 2025-03-06 | 15.17 | $15.50 | 16000 |
| 2025-03-05 | 15.14 | $15.91 | 19400 |
| 2025-03-04 | 15.06 | $14.81 | 27328 |
| 2025-03-03 | 15.08 | $15.08 | 29700 |
| 2025-02-28 | 15.08 | $14.84 | 24800 |
| 2025-02-27 | 15.10 | $14.78 | 12000 |
| 2025-02-26 | 15.12 | $15.25 | 26540 |
| 2025-02-25 | 15.10 | $15.17 | 28237 |
| 2025-02-24 | 15.09 | $14.94 | 21222 |
| 2025-02-21 | 15.10 | $15.07 | 17619 |
| 2025-02-20 | 15.10 | $15.30 | 25300 |
| 2025-02-19 | 15.09 | $14.98 | 29000 |
| 2025-02-18 | 15.10 | $15.42 | 18700 |
| 2025-02-14 | 15.07 | $15.39 | 18401 |
| 2025-02-13 | 15.04 | $15.37 | 34700 |
| 2025-02-12 | 15.00 | $15.13 | 66406 |
| 2025-02-11 | 14.99 | $14.99 | 15900 |
| 2025-02-10 | 14.98 | $15.00 | 13400 |
| 2025-02-07 | 14.97 | $14.79 | 28129 |
| 2025-02-06 | 14.97 | $15.04 | 39400 |
| 2025-02-05 | 14.94 | $15.05 | 44200 |
| 2025-02-04 | 14.91 | $14.97 | 22200 |
| 2025-02-03 | 14.88 | $14.57 | 29600 |
| 2025-01-31 | 14.88 | $14.92 | 12500 |
| 2025-01-30 | 14.85 | $14.78 | 43743 |
| 2025-01-29 | 14.82 | $14.71 | 33831 |
| 2025-01-28 | 14.79 | $14.86 | 40624 |
| 2025-01-27 | 14.74 | $15.50 | 86600 |
| 2025-01-24 | 14.62 | $15.81 | 21400 |
| 2025-01-23 | 14.46 | $15.49 | 40600 |
| 2025-01-22 | 14.32 | $15.32 | 79200 |
| 2025-01-21 | 14.20 | $15.26 | 111639 |
| 2025-01-17 | 14.07 | $14.99 | 31900 |
| 2025-01-16 | 13.96 | $14.65 | 60831 |
| 2025-01-15 | 13.88 | $14.43 | 36537 |
| 2025-01-14 | 13.82 | $14.09 | 67219 |
| 2025-01-13 | 13.80 | $13.95 | 51609 |
| 2025-01-10 | 13.79 | $14.09 | 83133 |
| 2025-01-08 | 13.77 | $13.99 | 46000 |
| 2025-01-07 | 13.76 | $13.89 | 135124 |
| 2025-01-06 | 13.77 | $13.95 | 66203 |
| 2025-01-03 | 13.77 | $13.76 | 26141 |
| 2025-01-02 | 13.79 | $13.59 | 64300 |
| 2024-12-31 | 13.83 | $13.36 | 38100 |
| 2024-12-30 | 13.90 | $13.57 | 54700 |
| 2024-12-27 | 13.95 | $13.64 | 63400 |
| 2024-12-26 | 14.00 | $13.64 | 36140 |
| 2024-12-24 | 14.04 | $13.75 | 16617 |
| 2024-12-23 | 14.08 | $13.56 | 89935 |
| 2024-12-20 | 14.13 | $13.47 | 55600 |
| 2024-12-19 | 14.20 | $13.68 | 45600 |
| 2024-12-18 | 14.24 | $13.96 | 54600 |
| 2024-12-17 | 14.26 | $14.13 | 63136 |
| 2024-12-16 | 14.26 | $14.24 | 63237 |
| 2024-12-13 | 14.25 | $14.21 | 29500 |
| 2024-12-12 | 14.23 | $14.26 | 57500 |
| 2024-12-11 | 14.22 | $14.45 | 30300 |
| 2024-12-10 | 14.18 | $14.34 | 31100 |
| 2024-12-09 | 14.16 | $14.70 | 49035 |
| 2024-12-06 | 14.10 | $14.56 | 17600 |
| 2024-12-05 | 14.06 | $14.48 | 31200 |
| 2024-12-04 | 14.02 | $14.51 | 19507 |
| 2024-12-03 | 13.98 | $14.22 | 80600 |
| 2024-12-02 | 13.97 | $14.20 | 68900 |
| 2024-11-29 | 13.97 | $14.06 | 17413 |
| 2024-11-27 | 13.98 | $13.87 | 30500 |
| 2024-11-26 | 14.01 | $13.76 | 45022 |
| 2024-11-25 | 14.06 | $13.75 | 47800 |
| 2024-11-22 | 14.12 | $13.81 | 24000 |
| 2024-11-21 | 14.17 | $13.67 | 42140 |
| 2024-11-20 | 14.25 | $13.64 | 25300 |
| 2024-11-19 | 14.33 | $13.85 | 45300 |
| 2024-11-18 | 14.40 | $13.86 | 51006 |
| 2024-11-15 | 14.48 | $13.86 | 53400 |
| 2024-11-14 | 14.57 | $14.07 | 53900 |
| 2024-11-13 | 14.64 | $14.07 | 301122 |
| 2024-11-12 | 14.72 | $14.07 | 32700 |
| 2024-11-11 | 14.81 | $14.78 | 31516 |
| 2024-11-08 | 14.84 | $14.64 | 27300 |
| 2024-11-07 | 14.89 | $15.03 | 39400 |
| 2024-11-06 | 14.91 | $14.44 | 24100 |
| 2024-11-05 | 15.00 | $14.68 | 29900 |
| 2024-11-04 | 15.07 | $14.47 | 22300 |
| 2024-11-01 | 15.17 | $14.56 | 24507 |
| 2024-10-31 | 15.28 | $14.52 | 35100 |
| 2024-10-30 | 15.40 | $14.68 | 30926 |
| 2024-10-29 | 15.52 | $15.00 | 33200 |
| 2024-10-28 | 15.61 | $15.09 | 22508 |
| 2024-10-25 | 15.71 | $14.87 | 115900 |
| 2024-10-24 | 15.84 | $14.93 | 24000 |
| 2024-10-23 | 15.97 | $14.99 | 30200 |
| 2024-10-22 | 16.10 | $15.23 | 19000 |
| 2024-10-21 | 16.22 | $15.39 | 6300 |
| 2024-10-18 | 16.32 | $15.67 | 112300 |
| 2024-10-17 | 16.40 | $15.57 | 15914 |
| 2024-10-16 | 16.49 | $15.58 | 31119 |
| 2024-10-15 | 16.57 | $15.79 | 12828 |
| 2024-10-14 | 16.64 | $16.66 | 5900 |
| 2024-10-11 | 16.62 | $16.59 | 35406 |
| 2024-10-10 | 16.59 | $16.32 | 20021 |
| 2024-10-09 | 16.59 | $16.61 | 30600 |
| 2024-10-08 | 16.56 | $16.59 | 11100 |
| 2024-10-07 | 16.52 | $16.62 | 46146 |
| 2024-10-04 | 16.46 | $16.63 | 11300 |
| 2024-10-03 | 16.40 | $16.79 | 77500 |
| 2024-10-02 | 16.32 | $17.29 | 18812 |
| 2024-10-01 | 16.18 | $16.88 | 19800 |
| 2024-09-30 | 16.07 | $17.08 | 7622 |
| 2024-09-27 | 15.94 | $17.08 | 13400 |
| 2024-09-26 | 15.81 | $17.10 | 9800 |
| 2024-09-25 | 15.66 | $16.34 | 14233 |
| 2024-09-24 | 15.59 | $16.23 | 40000 |
| 2024-09-23 | 15.52 | $15.87 | 18200 |
| 2024-09-20 | 15.49 | $15.81 | 15910 |
| 2024-09-19 | 15.47 | $16.04 | 38600 |
| 2024-09-18 | 15.42 | $15.48 | 23600 |
| 2024-09-17 | 15.43 | $15.67 | 15024 |
| 2024-09-16 | 15.42 | $15.50 | 34900 |
| 2024-09-13 | 15.42 | $15.48 | 14700 |
| 2024-09-12 | 15.43 | $15.09 | 11531 |
| 2024-09-11 | 15.48 | $15.01 | 63400 |
| 2024-09-10 | 15.53 | $15.10 | 35846 |
| 2024-09-09 | 15.57 | $15.13 | 27500 |
| 2024-09-06 | 15.61 | $14.88 | 23400 |
| 2024-09-05 | 15.68 | $15.20 | 16648 |
| 2024-09-04 | 15.71 | $15.49 | 14000 |
| 2024-09-03 | 15.71 | $15.59 | 21634 |
| 2024-08-30 | 15.70 | $15.99 | 13000 |
| 2024-08-29 | 15.64 | $15.97 | 21439 |
| 2024-08-28 | 15.57 | $15.83 | 8800 |
| 2024-08-27 | 15.52 | $15.89 | 14200 |
| 2024-08-26 | 15.46 | $15.92 | 7200 |
| 2024-08-23 | 15.40 | $16.04 | 22300 |
| 2024-08-22 | 15.32 | $15.74 | 14200 |
| 2024-08-21 | 15.26 | $15.84 | 16647 |
| 2024-08-20 | 15.18 | $15.84 | 9842 |
| 2024-08-19 | 15.11 | $15.69 | 34535 |
| 2024-08-16 | 15.04 | $15.47 | 12600 |
| 2024-08-15 | 15.00 | $15.35 | 16603 |
| 2024-08-14 | 14.97 | $15.34 | 23603 |
| 2024-08-13 | 14.94 | $15.23 | 67900 |
| 2024-08-12 | 14.92 | $14.83 | 39212 |
| 2024-08-09 | 14.96 | $14.88 | 41200 |
| 2024-08-08 | 14.99 | $15.17 | 27000 |
| 2024-08-07 | 15.00 | $14.75 | 1.0M |
| 2024-08-06 | 15.06 | $14.37 | 34800 |
| 2024-08-05 | 15.16 | $14.39 | 34147 |
| 2024-08-02 | 15.26 | $14.70 | 100700 |
| 2024-08-01 | 15.35 | $14.92 | 32237 |
| 2024-07-31 | 15.41 | $15.70 | 20600 |
| 2024-07-30 | 15.41 | $15.29 | 40643 |
| 2024-07-29 | 15.45 | $14.97 | 43900 |
| 2024-07-26 | 15.52 | $15.02 | 16900 |
| 2024-07-25 | 15.60 | $14.73 | 22127 |
| 2024-07-24 | 15.71 | $14.90 | 26200 |
| 2024-07-23 | 15.81 | $15.19 | 25705 |
| 2024-07-22 | 15.88 | $15.17 | 20300 |
| 2024-07-19 | 15.97 | $15.20 | 13900 |
| 2024-07-18 | 16.06 | $15.23 | 24300 |
| 2024-07-17 | 16.15 | $15.97 | 26600 |
| 2024-07-16 | 16.18 | $16.38 | 15602 |
| 2024-07-15 | 16.17 | $16.30 | 30117 |
| 2024-07-12 | 16.16 | $16.48 | 15938 |
| 2024-07-11 | 16.14 | $16.08 | 53700 |
| 2024-07-10 | 16.17 | $15.89 | 36400 |
| 2024-07-09 | 16.21 | $15.82 | 12700 |
| 2024-07-08 | 16.27 | $15.97 | 20516 |
| 2024-07-05 | 16.32 | $16.05 | 54403 |
| 2024-07-03 | 16.36 | $16.40 | 17109 |
| 2024-07-02 | 16.37 | $16.13 | 81647 |
| 2024-07-01 | 16.41 | $16.10 | 18831 |
| 2024-06-28 | 16.46 | $16.10 | 14017 |
| 2024-06-27 | 16.50 | $16.04 | 24600 |
| 2024-06-26 | 16.55 | $16.18 | 44100 |
| 2024-06-25 | 16.59 | $16.15 | 35600 |
| 2024-06-24 | 16.64 | $16.51 | 86628 |
| 2024-06-21 | 16.65 | $16.48 | 78300 |
| 2024-06-20 | 16.66 | $16.35 | 64231 |
| 2024-06-18 | 16.68 | $16.75 | 60200 |
| 2024-06-17 | 16.66 | $16.69 | 176400 |
| 2024-06-14 | 16.65 | $16.38 | 201239 |
| 2024-06-13 | 16.66 | $16.78 | 23208 |
| 2024-06-12 | 16.63 | $17.14 | 27300 |
| 2024-06-11 | 16.56 | $16.64 | 21916 |
| 2024-06-10 | 16.54 | $16.81 | 38735 |
| 2024-06-07 | 16.50 | $16.77 | 25600 |
| 2024-06-06 | 16.46 | $16.83 | 31041 |
| 2024-06-05 | 16.41 | $16.83 | 17700 |
| 2024-06-04 | 16.35 | $16.65 | 39005 |
| 2024-06-03 | 16.31 | $16.75 | 10934 |
| 2024-05-31 | 16.26 | $16.64 | 22814 |
| 2024-05-30 | 16.20 | $16.12 | 16300 |
| 2024-05-29 | 16.20 | $16.08 | 29900 |
| 2024-05-28 | 16.19 | $16.42 | 13214 |
| 2024-05-24 | 16.14 | $16.52 | 10000 |
| 2024-05-23 | 16.08 | $16.51 | 9900 |
| 2024-05-22 | 16.01 | $16.37 | 11115 |
| 2024-05-21 | 15.96 | $16.20 | 17700 |
| 2024-05-20 | 15.90 | $16.17 | 7528 |
| 2024-05-17 | 15.84 | $15.97 | 11514 |
| 2024-05-16 | 15.79 | $15.93 | 19505 |
| 2024-05-15 | 15.74 | $16.37 | 10245 |
| 2024-05-14 | 15.64 | $16.12 | 11600 |
| 2024-05-13 | 15.55 | $15.96 | 13600 |
| 2024-05-10 | 15.48 | $16.26 | 25100 |
| 2024-05-09 | 15.37 | $16.12 | 13200 |
| 2024-05-08 | 15.26 | $15.97 | 9518 |
| 2024-05-07 | 15.17 | $15.91 | 20926 |
| 2024-05-06 | 15.07 | $15.86 | 24100 |
| 2024-05-03 | 14.98 | $15.71 | 39100 |
| 2024-05-02 | 14.90 | $15.27 | 13400 |
| 2024-05-01 | 14.86 | $15.21 | 23300 |
| 2024-04-30 | 14.82 | $15.13 | 24928 |
| 2024-04-29 | 14.79 | $15.31 | 23500 |
| 2024-04-26 | 14.75 | $15.24 | 19925 |
| 2024-04-25 | 14.70 | $14.93 | 21638 |
| 2024-04-24 | 14.69 | $15.30 | 16400 |
| 2024-04-23 | 14.65 | $14.15 | 23800 |
| 2024-04-22 | 14.72 | $14.10 | 17034 |
| 2024-04-19 | 14.80 | $14.21 | 13600 |
| 2024-04-18 | 14.88 | $14.51 | 45400 |
| 2024-04-17 | 14.94 | $14.64 | 36416 |
| 2024-04-16 | 14.99 | $14.72 | 18638 |
| 2024-04-15 | 15.03 | $14.81 | 9005 |
| 2024-04-12 | 15.07 | $14.63 | 15135 |
| 2024-04-11 | 15.13 | $14.86 | 15800 |
| 2024-04-10 | 15.17 | $14.88 | 13200 |
| 2024-04-09 | 15.22 | $15.07 | 15800 |
| 2024-04-08 | 15.25 | $15.16 | 61512 |
| 2024-04-05 | 15.27 | $14.85 | 112138 |
| 2024-04-04 | 15.33 | $15.15 | 16300 |
| 2024-04-03 | 15.36 | $15.20 | 20700 |
| 2024-04-02 | 15.39 | $14.94 | 39900 |
| 2024-04-01 | 15.44 | $14.83 | 38800 |
| 2024-03-28 | 15.50 | $14.83 | 21600 |
| 2024-03-27 | 15.56 | $15.24 | 12500 |
| 2024-03-26 | 15.59 | $15.55 | 21200 |
| 2024-03-25 | 15.58 | $15.60 | 18718 |
| 2024-03-22 | 15.56 | $15.97 | 39900 |
| 2024-03-21 | 15.51 | $15.78 | 18617 |
| 2024-03-20 | 15.47 | $15.59 | 11600 |
| 2024-03-19 | 15.45 | $15.29 | 15200 |
| 2024-03-18 | 15.45 | $15.35 | 7101 |
| 2024-03-15 | 15.44 | $15.58 | 17500 |
| 2024-03-14 | 15.40 | $15.52 | 10700 |
| 2024-03-13 | 15.36 | $15.79 | 12333 |
| 2024-03-12 | 15.29 | $15.81 | 24700 |
| 2024-03-11 | 15.21 | $15.88 | 25900 |
| 2024-03-08 | 15.11 | $15.68 | 14500 |
| 2024-03-07 | 15.03 | $15.66 | 9400 |
| 2024-03-06 | 14.94 | $15.32 | 19900 |
| 2024-03-05 | 14.87 | $14.98 | 12413 |
| 2024-03-04 | 14.83 | $15.08 | 19705 |
| 2024-03-01 | 14.78 | $15.15 | 16602 |
| 2024-02-29 | 14.72 | $15.05 | 31500 |
| 2024-02-28 | 14.67 | $15.09 | 10100 |
| 2024-02-27 | 14.60 | $15.20 | 16100 |
| 2024-02-26 | 14.52 | $15.32 | 16700 |
| 2024-02-23 | 14.41 | $15.05 | 37700 |
| 2024-02-22 | 14.33 | $15.07 | 9900 |
| 2024-02-21 | 14.25 | $14.67 | 14127 |
| 2024-02-20 | 14.19 | $14.59 | 25000 |
| 2024-02-16 | 14.15 | $14.74 | 18900 |
| 2024-02-15 | 14.08 | $14.28 | 16005 |
| 2024-02-14 | 14.05 | $14.05 | 23000 |
| 2024-02-13 | 14.05 | $13.73 | 12811 |
| 2024-02-12 | 14.07 | $14.24 | 15500 |
| 2024-02-09 | 14.05 | $14.26 | 11600 |
| 2024-02-08 | 14.02 | $14.21 | 22900 |
| 2024-02-07 | 13.99 | $14.06 | 32600 |
| 2024-02-06 | 13.98 | $14.08 | 15833 |
| 2024-02-05 | 13.96 | $13.87 | 15300 |
| 2024-02-02 | 13.97 | $14.22 | 8400 |
| 2024-02-01 | 13.94 | $14.33 | 17313 |
| 2024-01-31 | 13.89 | $13.97 | 13400 |
| 2024-01-30 | 13.89 | $13.88 | 20508 |
| 2024-01-29 | 13.90 | $13.94 | 16000 |
| 2024-01-26 | 13.90 | $13.87 | 21400 |
| 2024-01-25 | 13.92 | $13.79 | 16900 |
| 2024-01-24 | 13.96 | $14.25 | 11300 |
| 2024-01-23 | 13.95 | $14.10 | 13415 |
| 2024-01-22 | 13.95 | $14.06 | 9732 |
| 2024-01-19 | 13.96 | $13.76 | 13300 |
| 2024-01-18 | 14.01 | $13.62 | 12007 |
| 2024-01-17 | 14.07 | $13.51 | 22408 |
| 2024-01-16 | 14.15 | $13.68 | 17900 |
| 2024-01-12 | 14.21 | $13.93 | 10323 |
| 2024-01-11 | 14.24 | $13.81 | 15500 |
| 2024-01-10 | 14.29 | $13.85 | 24306 |
| 2024-01-09 | 14.33 | $13.82 | 14400 |
| 2024-01-08 | 14.38 | $14.00 | 8700 |
| 2024-01-05 | 14.40 | $13.85 | 11100 |
| 2024-01-04 | 14.44 | $14.02 | 18200 |
| 2024-01-03 | 14.46 | $14.16 | 59044 |
| 2024-01-02 | 14.46 | $14.46 | 40300 |
| 2023-12-29 | 14.43 | $14.93 | 25800 |
| 2023-12-28 | 14.34 | $14.89 | 24302 |
| 2023-12-27 | 14.26 | $15.03 | 23500 |
| 2023-12-26 | 14.15 | $14.62 | 8500 |
| 2023-12-22 | 14.07 | $14.75 | 23800 |
| 2023-12-21 | 13.97 | $14.62 | 13500 |
| 2023-12-20 | 13.88 | $14.65 | 18711 |
| 2023-12-19 | 13.78 | $14.42 | 40700 |
| 2023-12-18 | 13.70 | $14.18 | 16000 |
| 2023-12-15 | 13.63 | $14.25 | 14909 |
| 2023-12-14 | 13.55 | $14.02 | 13600 |
| 2023-12-13 | 13.49 | $13.94 | 14000 |
| 2023-12-12 | 13.43 | $13.76 | 9500 |
| 2023-12-11 | 13.38 | $13.71 | 12124 |
| 2023-12-08 | 13.32 | $13.57 | 24200 |
| 2023-12-07 | 13.28 | $13.53 | 14312 |
| 2023-12-06 | 13.23 | $13.49 | 16004 |
| 2023-12-05 | 13.17 | $13.26 | 18747 |
| 2023-12-04 | 13.13 | $13.33 | 39903 |
| 2023-12-01 | 13.08 | $13.47 | 11600 |
| 2023-11-30 | 13.01 | $13.33 | 15500 |
| 2023-11-29 | 12.94 | $13.39 | 20223 |
| 2023-11-28 | 12.85 | $13.34 | 22115 |
| 2023-11-27 | 12.76 | $13.21 | 16008 |
| 2023-11-24 | 12.67 | $13.14 | 38113 |
| 2023-11-22 | 12.58 | $13.30 | 21100 |
| 2023-11-21 | 12.47 | $13.19 | 62422 |
| 2023-11-20 | 12.35 | $13.34 | 18036 |
| 2023-11-17 | 12.21 | $13.08 | 12000 |
| 2023-11-16 | 12.09 | $12.87 | 15800 |
| 2023-11-15 | 11.97 | $12.99 | 11923 |
| 2023-11-14 | 11.84 | $12.76 | 19900 |
| 2023-11-13 | 11.73 | $12.24 | 10000 |
| 2023-11-10 | 11.66 | $12.23 | 24302 |
| 2023-11-09 | 11.60 | $12.22 | 7200 |
| 2023-11-08 | 11.54 | $11.93 | 20200 |
| 2023-11-07 | 11.50 | $11.85 | 34538 |
| 2023-11-06 | 11.47 | $11.82 | 29109 |
| 2023-11-03 | 11.45 | $11.99 | 16010 |
| 2023-11-02 | 11.41 | $11.68 | 52000 |
| 2023-11-01 | 11.40 | $11.30 | 17008 |
| 2023-10-31 | 11.42 | $11.32 | 89636 |
| 2023-10-30 | 11.45 | $11.26 | 27546 |
| 2023-10-27 | 11.48 | $11.32 | 9847 |
| 2023-10-26 | 11.51 | $11.25 | 51134 |
| 2023-10-25 | 11.54 | $11.11 | 14820 |
| 2023-10-24 | 11.59 | $10.86 | 69516 |
| 2023-10-23 | 11.67 | $10.99 | 15900 |
| 2023-10-20 | 11.73 | $11.09 | 23047 |
| 2023-10-19 | 11.79 | $11.44 | 51200 |
| 2023-10-18 | 11.81 | $11.63 | 23100 |
| 2023-10-17 | 11.81 | $11.96 | 22800 |
| 2023-10-16 | 11.78 | $12.07 | 52732 |
| 2023-10-13 | 11.73 | $12.03 | 13000 |
| 2023-10-12 | 11.69 | $12.17 | 12426 |
| 2023-10-11 | 11.63 | $12.07 | 55000 |
| 2023-10-10 | 11.58 | $12.10 | 35831 |
| 2023-10-09 | 11.52 | $11.68 | 13800 |
| 2023-10-06 | 11.50 | $11.87 | 11700 |
| 2023-10-05 | 11.46 | $11.67 | 23000 |
| 2023-10-04 | 11.45 | $11.49 | 23716 |
| 2023-10-03 | 11.45 | $11.50 | 36100 |
| 2023-10-02 | 11.45 | $11.61 | 15433 |
| 2023-09-29 | 11.44 | $11.74 | 18900 |
| 2023-09-28 | 11.41 | $11.49 | 24704 |
| 2023-09-27 | 11.41 | $11.22 | 26900 |
| 2023-09-26 | 11.44 | $11.17 | 23900 |
| 2023-09-25 | 11.48 | $11.39 | 97300 |
| 2023-09-22 | 11.50 | $11.15 | 20500 |
| 2023-09-21 | 11.54 | $11.19 | 17600 |
| 2023-09-20 | 11.58 | $11.36 | 183600 |
| 2023-09-19 | 11.60 | $11.38 | 32536 |
| 2023-09-18 | 11.62 | $11.46 | 54300 |
| 2023-09-15 | 11.63 | $11.61 | 37714 |
| 2023-09-14 | 11.62 | $11.63 | 11400 |
| 2023-09-13 | 11.61 | $11.55 | 8600 |
| 2023-09-12 | 11.61 | $11.71 | 40700 |
| 2023-09-11 | 11.59 | $11.77 | 47100 |
| 2023-09-08 | 11.57 | $11.54 | 24420 |
| 2023-09-07 | 11.57 | $11.61 | 16900 |
| 2023-09-06 | 11.57 | $11.73 | 20300 |
| 2023-09-05 | 11.56 | $11.69 | 14741 |
| 2023-09-01 | 11.55 | $11.54 | 7913 |
| 2023-08-31 | 11.56 | $11.53 | 23900 |
| 2023-08-30 | 11.57 | $11.88 | 14100 |
| 2023-08-29 | 11.55 | $11.97 | 25218 |
| 2023-08-28 | 11.52 | $11.60 | 14434 |
| 2023-08-25 | 11.54 | $11.39 | 23602 |
| 2023-08-24 | 11.57 | $11.38 | 15539 |
| 2023-08-23 | 11.62 | $11.44 | 12819 |
| 2023-08-22 | 11.66 | $11.29 | 40243 |
| 2023-08-21 | 11.72 | $11.31 | 116500 |
| 2023-08-18 | 11.78 | $11.20 | 26134 |
| 2023-08-17 | 11.86 | $11.23 | 37900 |
| 2023-08-16 | 11.95 | $11.44 | 25200 |
| 2023-08-15 | 12.02 | $11.45 | 40600 |
| 2023-08-14 | 12.09 | $11.77 | 22610 |
| 2023-08-11 | 12.14 | $11.77 | 16142 |
| 2023-08-10 | 12.20 | $11.87 | 14648 |
| 2023-08-09 | 12.25 | $12.02 | 28943 |
| 2023-08-08 | 12.29 | $11.95 | 49041 |
| 2023-08-07 | 12.33 | $12.19 | 5234 |
| 2023-08-04 | 12.36 | $11.98 | 63711 |
| 2023-08-03 | 12.40 | $11.95 | 23628 |
| 2023-08-02 | 12.45 | $12.13 | 16500 |
| 2023-08-01 | 12.48 | $12.41 | 16600 |
| 2023-07-31 | 12.48 | $12.57 | 12509 |
| 2023-07-28 | 12.47 | $12.30 | 12800 |
| 2023-07-27 | 12.49 | $12.23 | 40811 |
| 2023-07-26 | 12.51 | $12.36 | 11143 |
| 2023-07-25 | 12.52 | $12.51 | 20040 |
| 2023-07-24 | 12.52 | $12.54 | 31700 |
| 2023-07-21 | 12.51 | $12.36 | 32600 |
| 2023-07-20 | 12.52 | $12.29 | 16500 |
| 2023-07-19 | 12.54 | $12.43 | 13800 |
| 2023-07-18 | 12.55 | $13.07 | 17037 |
| 2023-07-17 | 12.50 | $12.91 | 12500 |
| 2023-07-14 | 12.46 | $12.86 | 27900 |
| 2023-07-13 | 12.43 | $12.98 | 72919 |
| 2023-07-12 | 12.38 | $12.68 | 18625 |
| 2023-07-11 | 12.37 | $12.21 | 32818 |
| 2023-07-10 | 12.41 | $12.21 | 16744 |
| 2023-07-07 | 12.44 | $12.16 | 71927 |
| 2023-07-06 | 12.49 | $11.86 | 77300 |
| 2023-07-05 | 12.57 | $12.07 | 33943 |
| 2023-07-03 | 12.63 | $12.28 | 4900 |
| 2023-06-30 | 12.68 | $12.54 | 28315 |
| 2023-06-29 | 12.70 | $12.34 | 10840 |
| 2023-06-28 | 12.74 | $12.58 | 9000 |
| 2023-06-27 | 12.76 | $12.70 | 13524 |
| 2023-06-26 | 12.77 | $12.55 | 12727 |
| 2023-06-23 | 12.79 | $12.42 | 30440 |
| 2023-06-22 | 12.82 | $12.59 | 12626 |
| 2023-06-21 | 12.84 | $12.71 | 25125 |
| 2023-06-20 | 12.85 | $12.48 | 16800 |
| 2023-06-16 | 12.88 | $12.71 | 20300 |
| 2023-06-15 | 12.89 | $13.15 | 23800 |
| 2023-06-14 | 12.85 | $13.27 | 14600 |
| 2023-06-13 | 12.80 | $13.26 | 15800 |
| 2023-06-12 | 12.75 | $12.91 | 6715 |
| 2023-06-09 | 12.74 | $12.81 | 52707 |
| 2023-06-08 | 12.73 | $12.93 | 25345 |
| 2023-06-07 | 12.71 | $12.71 | 22110 |
| 2023-06-06 | 12.71 | $12.65 | 21022 |
| 2023-06-05 | 12.72 | $12.85 | 32037 |
| 2023-06-02 | 12.71 | $12.91 | 7600 |
| 2023-06-01 | 12.69 | $12.64 | 163407 |
| 2023-05-31 | 12.70 | $12.72 | 31300 |
| 2023-05-30 | 12.70 | $12.76 | 14900 |
| 2023-05-26 | 12.70 | $12.84 | 14500 |
| 2023-05-25 | 12.69 | $12.41 | 19000 |
| 2023-05-24 | 12.72 | $12.22 | 12000 |
| 2023-05-23 | 12.77 | $12.45 | 20745 |
| 2023-05-22 | 12.79 | $12.81 | 9308 |
| 2023-05-19 | 12.77 | $13.06 | 17819 |
| 2023-05-18 | 12.72 | $12.79 | 12525 |
| 2023-05-17 | 12.69 | $12.84 | 7300 |
| 2023-05-16 | 12.65 | $12.58 | 27700 |
| 2023-05-15 | 12.62 | $12.82 | 7900 |
| 2023-05-12 | 12.57 | $12.79 | 17300 |
| 2023-05-11 | 12.51 | $12.83 | 12100 |
| 2023-05-10 | 12.45 | $12.75 | 13500 |
| 2023-05-09 | 12.38 | $12.83 | 14400 |
| 2023-05-08 | 12.29 | $12.82 | 7700 |
| 2023-05-05 | 12.20 | $12.99 | 22300 |
| 2023-05-04 | 12.08 | $12.74 | 12300 |
| 2023-05-03 | 11.98 | $12.63 | 13200 |
| 2023-05-02 | 11.89 | $12.63 | 27200 |
| 2023-05-01 | 11.79 | $12.73 | 96400 |
| 2023-04-28 | 11.67 | $12.96 | 30514 |
| 2023-04-27 | 11.53 | $12.99 | 1.5M |
| 2023-04-26 | 11.37 | $11.54 | 1.4M |
| 2023-04-25 | 11.34 | $11.30 | 18800 |
| 2023-04-24 | 11.34 | $11.55 | 10100 |
| 2023-04-21 | 11.31 | $11.44 | 10805 |
| 2023-04-20 | 11.28 | $11.41 | 9900 |
| 2023-04-19 | 11.25 | $11.41 | 4800 |
| 2023-04-18 | 11.23 | $11.56 | 6000 |
| 2023-04-17 | 11.18 | $11.34 | 13600 |
| 2023-04-14 | 11.15 | $11.31 | 9432 |
| 2023-04-13 | 11.11 | $11.19 | 10228 |
| 2023-04-12 | 11.09 | $11.22 | 9600 |
| 2023-04-11 | 11.06 | $11.21 | 12100 |
| 2023-04-10 | 11.02 | $11.01 | 7929 |
| 2023-04-06 | 11.01 | $11.10 | 8100 |
| 2023-04-05 | 10.98 | $11.23 | 10940 |
| 2023-04-04 | 10.93 | $11.50 | 10300 |
| 2023-04-03 | 10.85 | $11.44 | 12447 |
| 2023-03-31 | 10.78 | $11.52 | 7623 |
| 2023-03-30 | 10.70 | $11.15 | 15100 |
| 2023-03-29 | 10.64 | $10.96 | 30308 |
| 2023-03-28 | 10.61 | $10.84 | 36301 |
| 2023-03-27 | 10.58 | $10.76 | 7139 |
| 2023-03-24 | 10.56 | $10.45 | 19100 |
| 2023-03-23 | 10.57 | $10.89 | 8605 |
| 2023-03-22 | 10.53 | $10.68 | 28836 |
| 2023-03-21 | 10.51 | $10.73 | 8014 |
| 2023-03-20 | 10.49 | $10.72 | 12800 |
| 2023-03-17 | 10.47 | $10.26 | 7600 |
| 2023-03-16 | 10.49 | $10.53 | 11419 |
| 2023-03-15 | 10.49 | $10.24 | 16100 |
| 2023-03-14 | 10.51 | $10.68 | 23025 |
| 2023-03-13 | 10.50 | $10.38 | 5300 |
| 2023-03-10 | 10.52 | $10.37 | 10248 |
| 2023-03-09 | 10.54 | $10.40 | 7720 |
| 2023-03-08 | 10.55 | $10.47 | 9200 |
| 2023-03-07 | 10.56 | $10.50 | 13501 |
| 2023-03-06 | 10.57 | $10.86 | 3300 |
| 2023-03-03 | 10.55 | $10.77 | 7520 |
| 2023-03-02 | 10.53 | $10.39 | 9000 |
| 2023-03-01 | 10.56 | $10.53 | 29300 |
| 2023-02-28 | 10.57 | $10.53 | 30000 |
| 2023-02-27 | 10.58 | $10.42 | 5110 |
| 2023-02-24 | 10.60 | $10.30 | 12700 |
| 2023-02-23 | 10.64 | $10.47 | 17540 |
| 2023-02-22 | 10.66 | $10.42 | 14617 |
| 2023-02-21 | 10.70 | $10.49 | 7900 |
| 2023-02-17 | 10.73 | $10.56 | 6524 |
| 2023-02-16 | 10.76 | $10.58 | 6700 |
| 2023-02-15 | 10.80 | $10.84 | 8900 |
| 2023-02-14 | 10.81 | $10.76 | 9000 |
| 2023-02-13 | 10.83 | $10.78 | 11100 |
| 2023-02-10 | 10.85 | $10.54 | 4500 |
| 2023-02-09 | 10.89 | $10.76 | 9712 |
| 2023-02-08 | 10.92 | $10.58 | 13700 |
| 2023-02-07 | 10.97 | $10.72 | 8919 |
| 2023-02-06 | 11.01 | $10.64 | 18000 |
| 2023-02-03 | 11.05 | $10.94 | 10000 |
| 2023-02-02 | 11.07 | $11.07 | 10800 |
| 2023-02-01 | 11.08 | $10.69 | 15449 |
| 2023-01-31 | 11.12 | $10.53 | 21700 |
| 2023-01-30 | 11.17 | $10.59 | 14900 |
| 2023-01-27 | 11.23 | $10.76 | 9835 |
| 2023-01-26 | 11.26 | $10.98 | 12641 |
| 2023-01-25 | 11.27 | $11.60 | 7245 |
| 2023-01-24 | 11.22 | $11.54 | 11000 |
| 2023-01-23 | 11.17 | $11.62 | 14000 |
| 2023-01-20 | 11.11 | $11.44 | 5917 |
| 2023-01-19 | 11.06 | $11.06 | 13500 |
| 2023-01-18 | 11.05 | $11.41 | 57200 |
| 2023-01-17 | 11.00 | $11.18 | 20249 |
| 2023-01-13 | 10.98 | $11.23 | 7300 |
| 2023-01-12 | 10.96 | $11.20 | 6133 |
| 2023-01-11 | 10.94 | $11.22 | 11300 |
| 2023-01-10 | 10.92 | $11.25 | 5100 |
| 2023-01-09 | 10.90 | $11.31 | 10300 |
| 2023-01-06 | 10.87 | $11.20 | 11500 |
| 2023-01-05 | 10.86 | $10.72 | 52800 |
| 2023-01-04 | 10.89 | $10.84 | 36200 |
| 2023-01-03 | 10.91 | $10.66 | 5333 |
| 2022-12-30 | 10.96 | $10.65 | 5400 |
| 2022-12-29 | 11.01 | $10.72 | 14334 |
| 2022-12-28 | 11.06 | $10.54 | 23917 |
| 2022-12-27 | 11.13 | $10.67 | 26000 |
| 2022-12-23 | 11.18 | $10.57 | 58204 |
| 2022-12-22 | 11.25 | $10.69 | 21621 |
| 2022-12-21 | 11.32 | $10.97 | 14600 |
| 2022-12-20 | 11.35 | $10.93 | 12421 |
| 2022-12-19 | 11.39 | $10.98 | 20144 |
| 2022-12-16 | 11.43 | $11.07 | 24400 |
| 2022-12-15 | 11.45 | $11.32 | 15800 |
| 2022-12-14 | 11.45 | $11.97 | 4400 |
| 2022-12-13 | 11.39 | $11.82 | 12226 |
| 2022-12-12 | 11.34 | $11.53 | 8300 |
| 2022-12-09 | 11.31 | $11.43 | 12400 |
| 2022-12-08 | 11.30 | $11.33 | 17700 |
| 2022-12-07 | 11.29 | $11.25 | 13921 |
| 2022-12-06 | 11.28 | $11.47 | 7236 |
| 2022-12-05 | 11.24 | $11.49 | 9945 |
| 2022-12-02 | 11.20 | $11.58 | 13600 |
| 2022-12-01 | 11.14 | $11.52 | 9737 |
| 2022-11-30 | 11.08 | $11.20 | 25402 |
| 2022-11-29 | 11.03 | $11.05 | 11533 |
| 2022-11-28 | 11.00 | $11.09 | 42100 |
| 2022-11-25 | 10.96 | $11.38 | 15200 |
| 2022-11-23 | 10.88 | $11.39 | 28000 |
| 2022-11-22 | 10.79 | $11.14 | 11500 |
| 2022-11-21 | 10.72 | $10.96 | 10600 |
| 2022-11-18 | 10.66 | $11.02 | 4308 |
| 2022-11-17 | 10.58 | $11.05 | 39000 |
| 2022-11-16 | 10.48 | $10.97 | 7336 |
| 2022-11-15 | 10.39 | $11.15 | 24509 |
| 2022-11-14 | 10.26 | $11.41 | 29607 |
| 2022-11-11 | 10.10 | $11.62 | 20100 |
| 2022-11-10 | 9.91 | $11.25 | 22900 |
| 2022-11-09 | 9.73 | $10.20 | 15700 |
| 2022-11-08 | 9.65 | $10.47 | 112245 |
| 2022-11-07 | 9.53 | $10.25 | 41737 |
| 2022-11-04 | 9.42 | $10.16 | 23741 |
| 2022-11-03 | 9.32 | $9.46 | 128100 |
| 2022-11-02 | 9.28 | $9.56 | 29049 |
| 2022-11-01 | 9.23 | $9.70 | 21700 |
| 2022-10-31 | 9.16 | $9.66 | 10538 |
| 2022-10-28 | 9.09 | $9.88 | 36249 |
| 2022-10-27 | 8.99 | $9.64 | 14300 |
| 2022-10-26 | 8.91 | $9.81 | 18015 |
| 2022-10-25 | 8.81 | $9.70 | 31400 |
| 2022-10-24 | 8.71 | $9.12 | 18449 |
| 2022-10-21 | 8.66 | $8.85 | 12100 |
| 2022-10-20 | 8.64 | $8.64 | 86500 |
| 2022-10-19 | 8.63 | $8.72 | 11000 |
| 2022-10-18 | 8.61 | $8.93 | 94600 |
| 2022-10-17 | 8.58 | $8.77 | 38931 |
| 2022-10-14 | 8.55 | $8.34 | 27000 |
| 2022-10-13 | 8.57 | $8.53 | 74321 |
| 2022-10-12 | 8.58 | $8.27 | 18635 |
| 2022-10-11 | 8.61 | $8.27 | 144600 |
| 2022-10-10 | 8.65 | $8.52 | 42533 |
| 2022-10-07 | 8.67 | $8.62 | 42900 |
| 2022-10-06 | 8.69 | $9.14 | 1.4M |
| 2022-10-05 | 8.65 | $9.45 | 1.4M |
| 2022-10-04 | 8.59 | $9.15 | 221017 |
| 2022-10-03 | 8.55 | $8.56 | 28000 |
| 2022-09-30 | 8.57 | $8.33 | 42100 |
| 2022-09-29 | 8.61 | $8.24 | 85000 |
| 2022-09-28 | 8.67 | $8.49 | 50415 |
| 2022-09-27 | 8.71 | $8.21 | 301300 |
| 2022-09-26 | 8.78 | $8.17 | 84702 |
| 2022-09-23 | 8.86 | $8.18 | 35400 |
| 2022-09-22 | 8.94 | $8.34 | 116700 |
| 2022-09-21 | 9.01 | $8.43 | 27400 |
| 2022-09-20 | 9.08 | $8.46 | 131200 |
| 2022-09-19 | 9.15 | $8.89 | 55909 |
| 2022-09-16 | 9.19 | $8.92 | 32900 |
| 2022-09-15 | 9.23 | $9.08 | 19330 |
| 2022-09-14 | 9.25 | $9.22 | 7732 |
| 2022-09-13 | 9.27 | $9.17 | 38100 |
| 2022-09-12 | 9.30 | $9.65 | 29347 |
| 2022-09-09 | 9.28 | $9.43 | 18507 |
| 2022-09-08 | 9.29 | $9.12 | 53436 |
| 2022-09-07 | 9.33 | $9.17 | 100500 |
| 2022-09-06 | 9.37 | $9.00 | 75623 |
| 2022-09-02 | 9.43 | $8.98 | 94000 |
| 2022-09-01 | 9.50 | $8.87 | 43300 |
| 2022-08-31 | 9.59 | $9.08 | 50106 |
| 2022-08-30 | 9.66 | $9.31 | 86300 |
| 2022-08-29 | 9.71 | $9.23 | 24200 |
| 2022-08-26 | 9.78 | $9.17 | 8800 |
| 2022-08-25 | 9.85 | $9.60 | 26700 |
| 2022-08-24 | 9.89 | $9.48 | 24002 |
| 2022-08-23 | 9.94 | $9.44 | 22001 |
| 2022-08-22 | 9.99 | $9.39 | 12300 |
| 2022-08-19 | 10.05 | $9.83 | 3000 |
| 2022-08-18 | 10.07 | $10.05 | 8045 |
| 2022-08-17 | 10.06 | $9.98 | 7243 |
| 2022-08-16 | 10.06 | $10.17 | 10400 |
| 2022-08-15 | 10.04 | $10.08 | 13524 |
| 2022-08-12 | 10.01 | $10.18 | 3948 |
| 2022-08-11 | 9.97 | $10.15 | 8231 |
| 2022-08-10 | 9.93 | $10.15 | 30207 |
| 2022-08-09 | 9.87 | $9.76 | 73706 |
| 2022-08-08 | 9.85 | $10.11 | 6638 |
| 2022-08-05 | 9.79 | $10.09 | 7944 |
| 2022-08-04 | 9.72 | $10.39 | 4900 |
| 2022-08-03 | 9.61 | $10.07 | 16600 |
| 2022-08-02 | 9.53 | $9.93 | 15620 |
| 2022-08-01 | 9.45 | $10.11 | 24400 |
| 2022-07-29 | 9.34 | $10.32 | 4400 |
| 2022-07-28 | 9.21 | $10.01 | 8115 |
| 2022-07-27 | 9.09 | $9.81 | 26742 |
| 2022-07-26 | 8.99 | $9.49 | 26900 |
| 2022-07-25 | 8.92 | $9.63 | 16700 |
| 2022-07-22 | 8.82 | $9.52 | 4612 |
| 2022-07-21 | 8.74 | $9.71 | 17900 |
| 2022-07-20 | 8.62 | $9.41 | 68400 |
| 2022-07-19 | 8.54 | $9.30 | 185600 |
| 2022-07-18 | 8.46 | $8.66 | 146300 |
| 2022-07-15 | 8.44 | $8.51 | 39849 |
| 2022-07-14 | 8.43 | $8.46 | 31538 |
| 2022-07-13 | 8.43 | $8.52 | 16307 |
| 2022-07-12 | 8.43 | $8.53 | 62903 |
| 2022-07-11 | 8.43 | $8.34 | 16332 |
| 2022-07-08 | 8.45 | $8.59 | 23118 |
| 2022-07-07 | 8.46 | $8.57 | 86300 |
| 2022-07-06 | 8.48 | $8.35 | 81607 |
| 2022-07-05 | 8.52 | $8.05 | 19600 |
| 2022-07-01 | 8.61 | $8.11 | 23600 |
| 2022-06-30 | 8.70 | $8.33 | 41100 |
| 2022-06-29 | 8.78 | $8.39 | 41849 |
| 2022-06-28 | 8.86 | $8.42 | 91100 |
| 2022-06-27 | 8.93 | $8.69 | 33308 |
| 2022-06-24 | 8.99 | $8.48 | 46642 |
| 2022-06-23 | 9.07 | $8.29 | 32800 |
| 2022-06-22 | 9.17 | $8.62 | 105100 |
| 2022-06-21 | 9.25 | $8.78 | 21300 |
| 2022-06-17 | 9.31 | $8.37 | 43811 |
| 2022-06-16 | 9.42 | $8.67 | 33018 |
| 2022-06-15 | 9.50 | $8.65 | 48120 |
| 2022-06-14 | 9.59 | $8.58 | 69800 |
| 2022-06-13 | 9.68 | $8.83 | 31300 |
| 2022-06-10 | 9.76 | $9.39 | 85600 |
| 2022-06-09 | 9.78 | $9.57 | 14244 |
| 2022-06-08 | 9.79 | $10.10 | 31901 |
| 2022-06-07 | 9.74 | $10.55 | 58500 |
| 2022-06-06 | 9.64 | $10.16 | 24000 |
| 2022-06-03 | 9.58 | $10.13 | 13905 |
| 2022-06-02 | 9.51 | $10.33 | 82523 |
| 2022-06-01 | 9.42 | $9.70 | 92900 |
| 2022-05-31 | 9.39 | $9.71 | 119300 |
| 2022-05-27 | 9.36 | $9.50 | 10900 |
| 2022-05-26 | 9.35 | $9.27 | 26710 |
| 2022-05-25 | 9.37 | $9.07 | 68104 |
| 2022-05-24 | 9.41 | $9.43 | 102000 |
| 2022-05-23 | 9.42 | $9.43 | 24600 |
| 2022-05-20 | 9.43 | $9.17 | 15664 |
| 2022-05-19 | 9.47 | $9.33 | 32076 |
| 2022-05-18 | 9.51 | $9.40 | 46028 |
| 2022-05-17 | 9.55 | $10.05 | 131600 |
| 2022-05-16 | 9.53 | $9.11 | 22000 |
| 2022-05-13 | 9.61 | $9.50 | 32988 |
| 2022-05-12 | 9.65 | $9.13 | 112508 |
| 2022-05-11 | 9.74 | $9.41 | 136464 |
| 2022-05-10 | 9.81 | $9.36 | 238000 |
| 2022-05-09 | 9.89 | $9.13 | 62800 |
| 2022-05-06 | 10.00 | $9.10 | 220800 |
| 2022-05-05 | 10.12 | $9.41 | 90096 |
| 2022-05-04 | 10.22 | $9.86 | 116824 |
| 2022-05-03 | 10.28 | $9.61 | 238000 |
| 2022-05-02 | 10.37 | $9.62 | 68800 |
| 2022-04-29 | 10.48 | $9.95 | 28800 |
| 2022-04-28 | 10.56 | $9.94 | 113200 |
| 2022-04-27 | 10.65 | $9.90 | 102400 |
| 2022-04-26 | 10.75 | $9.52 | 132400 |
| 2022-04-25 | 10.89 | $10.50 | 18980 |
| 2022-04-22 | 10.95 | $10.90 | 14800 |
| 2022-04-21 | 10.97 | $11.05 | 20488 |
| 2022-04-20 | 10.99 | $11.04 | 34400 |
| 2022-04-19 | 11.01 | $10.86 | 89200 |
| 2022-04-18 | 11.05 | $10.50 | 36400 |
| 2022-04-14 | 11.14 | $10.62 | 25200 |
| 2022-04-13 | 11.23 | $10.78 | 87392 |
| 2022-04-12 | 11.30 | $10.70 | 145200 |
| 2022-04-11 | 11.39 | $10.69 | 38000 |
| 2022-04-08 | 11.48 | $11.04 | 64420 |
| 2022-04-07 | 11.54 | $11.07 | 25200 |
| 2022-04-06 | 11.59 | $10.85 | 72800 |
| 2022-04-05 | 11.66 | $11.24 | 56924 |
| 2022-04-04 | 11.69 | $11.56 | 90000 |
| 2022-04-01 | 11.69 | $11.64 | 16400 |
| 2022-03-31 | 11.66 | $11.36 | 32000 |
| 2022-03-30 | 11.67 | $11.51 | 16444 |
| 2022-03-29 | 11.65 | $11.70 | 143200 |
| 2022-03-28 | 11.62 | $11.42 | 43200 |
| 2022-03-25 | 11.60 | $11.35 | 47600 |
| 2022-03-24 | 11.60 | $11.98 | 10904 |
| 2022-03-23 | 11.53 | $12.14 | 78400 |
| 2022-03-22 | 11.44 | $12.25 | 90800 |
| 2022-03-21 | 11.34 | $12.21 | 76800 |
| 2022-03-18 | 11.24 | $12.45 | 32800 |
| 2022-03-17 | 11.11 | $12.10 | 15200 |
| 2022-03-16 | 11.02 | $12.33 | 26400 |
| 2022-03-15 | 10.90 | $11.27 | 179600 |
| 2022-03-14 | 10.88 | $11.20 | 59636 |
| 2022-03-11 | 10.88 | $10.95 | 32000 |
| 2022-03-10 | 10.91 | $10.97 | 148000 |
| 2022-03-09 | 10.94 | $10.79 | 124944 |
| 2022-03-08 | 11.00 | $10.14 | 380052 |
| 2022-03-07 | 11.14 | $10.10 | 187676 |
| 2022-03-04 | 11.29 | $10.10 | 78056 |
| 2022-03-03 | 11.45 | $10.57 | 155600 |
| 2022-03-02 | 11.59 | $11.19 | 184572 |
| 2022-03-01 | 11.67 | $10.79 | 326000 |
| 2022-02-28 | 11.80 | $11.25 | 100556 |
| 2022-02-25 | 11.89 | $11.49 | 109624 |
| 2022-02-24 | 11.97 | $10.77 | 161600 |
| 2022-02-23 | 12.11 | $11.22 | 177264 |
| 2022-02-22 | 12.22 | $11.49 | 58400 |
| 2022-02-18 | 12.31 | $11.61 | 23276 |
| 2022-02-17 | 12.40 | $11.77 | 31776 |
| 2022-02-16 | 12.48 | $12.12 | 54152 |
| 2022-02-15 | 12.54 | $12.21 | 173364 |
| 2022-02-14 | 12.59 | $11.57 | 64924 |
| 2022-02-11 | 12.71 | $12.22 | 22828 |
| 2022-02-10 | 12.78 | $12.32 | 32108 |
| 2022-02-09 | 12.85 | $13.03 | 21600 |
| 2022-02-08 | 12.86 | $12.65 | 64800 |
| 2022-02-07 | 12.92 | $12.64 | 25748 |
| 2022-02-04 | 12.98 | $12.72 | 12988 |
| 2022-02-03 | 13.04 | $12.79 | 26820 |
| 2022-02-02 | 13.11 | $13.58 | 41600 |
| 2022-02-01 | 13.11 | $13.06 | 110800 |
| 2022-01-31 | 13.16 | $12.80 | 73600 |
| 2022-01-28 | 13.25 | $12.23 | 39240 |
| 2022-01-27 | 13.41 | $12.21 | 134400 |
| 2022-01-26 | 13.58 | $12.31 | 108972 |
| 2022-01-25 | 13.76 | $12.18 | 81600 |
| 2022-01-24 | 13.95 | $12.84 | 39644 |
| 2022-01-21 | 14.10 | $13.38 | 42800 |
| 2022-01-20 | 14.20 | $13.49 | 183200 |
| 2022-01-19 | 14.28 | $13.58 | 35600 |
| 2022-01-18 | 14.36 | $13.36 | 29200 |
| 2022-01-14 | 14.46 | $13.80 | 24400 |
| 2022-01-13 | 14.53 | $14.28 | 8128 |
| 2022-01-12 | 14.54 | $14.68 | 16500 |
| 2022-01-11 | 14.51 | $14.16 | 50800 |
| 2022-01-10 | 14.53 | $13.85 | 21200 |
| 2022-01-07 | 14.58 | $14.52 | 24832 |
| 2022-01-06 | 14.56 | $14.55 | 14400 |
| 2022-01-05 | 14.53 | $14.86 | 16544 |
| 2022-01-04 | 14.47 | $15.03 | 63728 |
| 2022-01-03 | 14.39 | $14.93 | 11728 |
| 2021-12-31 | 14.30 | $14.90 | 5200 |
| 2021-12-30 | 14.21 | $14.76 | 11760 |
| 2021-12-29 | 14.13 | $14.85 | 9600 |
| 2021-12-28 | 14.03 | $14.69 | 15600 |
| 2021-12-27 | 13.94 | $14.53 | 12000 |
| 2021-12-23 | 13.85 | $14.92 | 14904 |
| 2021-12-22 | 13.72 | $14.18 | 50000 |
| 2021-12-21 | 13.66 | $13.89 | 35768 |
| 2021-12-20 | 13.62 | $13.57 | 8588 |
| 2021-12-17 | 13.61 | $13.70 | 10000 |
| 2021-12-16 | 13.60 | $14.03 | 13600 |
| 2021-12-15 | 13.55 | $13.93 | 14000 |
| 2021-12-14 | 13.51 | $13.43 | 32820 |
| 2021-12-13 | 13.51 | $13.85 | 7200 |
| 2021-12-10 | 13.48 | $13.83 | 6800 |
| 2021-12-09 | 13.45 | $13.74 | 4900 |
| 2021-12-08 | 13.43 | $14.02 | 17796 |
| 2021-12-07 | 13.38 | $13.83 | 50596 |
| 2021-12-06 | 13.35 | $13.51 | 20172 |
| 2021-12-03 | 13.35 | $12.92 | 6552 |
| 2021-12-02 | 13.40 | $13.21 | 60800 |
| 2021-12-01 | 13.44 | $12.93 | 38536 |
| 2021-11-30 | 13.50 | $13.05 | 166912 |
| 2021-11-29 | 13.56 | $13.17 | 24000 |
| 2021-11-26 | 13.61 | $12.85 | 4400 |
| 2021-11-24 | 13.69 | $13.26 | 8000 |
| 2021-11-23 | 13.73 | $13.39 | 8400 |
| 2021-11-22 | 13.76 | $13.87 | 14528 |
| 2021-11-19 | 13.75 | $13.79 | 3200 |
| 2021-11-18 | 13.74 | $13.76 | 52800 |
| 2021-11-17 | 13.73 | $13.84 | 7640 |
| 2021-11-16 | 13.72 | $13.75 | 12852 |
| 2021-11-15 | 13.72 | $13.74 | 6496 |
| 2021-11-12 | 13.71 | $13.74 | 10920 |
| 2021-11-11 | 13.71 | $13.84 | 8092 |
| 2021-11-10 | 13.69 | $13.58 | 6800 |
| 2021-11-09 | 13.70 | $13.82 | 10400 |
| 2021-11-08 | 13.68 | $13.95 | 2984 |
| 2021-11-05 | 13.65 | $13.55 | 6844 |
| 2021-11-04 | 13.64 | $13.75 | 10888 |
| 2021-11-03 | 13.62 | $13.76 | 9268 |
| 2021-11-02 | 13.59 | $13.61 | 16000 |
| 2021-11-01 | 13.57 | $13.71 | 48400 |
| 2021-10-29 | 13.54 | $13.56 | 12800 |
| 2021-10-28 | 13.52 | $13.73 | 10420 |
| 2021-10-27 | 13.48 | $13.47 | 18484 |
| 2021-10-26 | 13.46 | $13.68 | 14824 |
| 2021-10-25 | 13.41 | $13.65 | 13708 |
| 2021-10-22 | 13.37 | $13.91 | 15200 |
| 2021-10-21 | 13.31 | $13.51 | 9600 |
| 2021-10-20 | 13.29 | $13.84 | 6800 |
| 2021-10-19 | 13.23 | $13.76 | 31200 |
| 2021-10-18 | 13.19 | $13.50 | 221200 |
| 2021-10-15 | 13.16 | $13.76 | 243248 |
| 2021-10-14 | 13.12 | $13.49 | 17600 |
| 2021-10-13 | 13.11 | $13.30 | 10800 |
| 2021-10-12 | 13.13 | $12.88 | 42800 |
| 2021-10-11 | 13.19 | $12.75 | 18400 |
| 2021-10-08 | 13.28 | $12.83 | 11200 |
| 2021-10-07 | 13.37 | $12.97 | 29256 |
| 2021-10-06 | 13.45 | $12.85 | 18080 |
| 2021-10-05 | 13.55 | $13.13 | 83368 |
| 2021-10-04 | 13.62 | $12.97 | 19200 |
| 2021-10-01 | 13.73 | $13.04 | 64852 |
| 2021-09-30 | 13.83 | $12.75 | 32088 |
| 2021-09-29 | 13.97 | $12.75 | 15600 |
| 2021-09-28 | 14.11 | $13.04 | 26472 |
| 2021-09-27 | 14.24 | $13.68 | 10836 |
| 2021-09-24 | 14.31 | $13.89 | 24000 |
| 2021-09-23 | 14.36 | $14.19 | 18800 |
| 2021-09-22 | 14.39 | $13.80 | 54800 |
| 2021-09-21 | 14.45 | $13.79 | 26800 |
| 2021-09-20 | 14.52 | $13.74 | 8544 |
| 2021-09-17 | 14.60 | $14.56 | 21200 |
| 2021-09-16 | 14.60 | $14.86 | 9240 |
| 2021-09-15 | 14.57 | $14.83 | 5392 |
| 2021-09-14 | 14.54 | $14.85 | 14000 |
| 2021-09-13 | 14.50 | $14.67 | 6800 |
| 2021-09-10 | 14.48 | $14.51 | 11600 |
| 2021-09-09 | 14.48 | $14.45 | 8496 |
| 2021-09-08 | 14.49 | $14.16 | 57364 |
| 2021-09-07 | 14.53 | $14.45 | 15388 |
| 2021-09-03 | 14.54 | $14.60 | 3600 |
| 2021-09-02 | 14.54 | $14.70 | 14000 |
| 2021-09-01 | 14.52 | $14.55 | 7364 |
| 2021-08-31 | 14.52 | $14.48 | 8100 |
| 2021-08-30 | 14.53 | $14.60 | 13292 |
| 2021-08-27 | 14.53 | $14.56 | 2884 |
| 2021-08-26 | 14.53 | $14.41 | 8072 |
| 2021-08-25 | 14.54 | $14.54 | 2800 |
| 2021-08-24 | 14.54 | $14.57 | 9744 |
| 2021-08-23 | 14.53 | $14.46 | 9200 |
| 2021-08-20 | 14.54 | $14.38 | 30112 |
| 2021-08-19 | 14.55 | $14.32 | 17200 |
| 2021-08-18 | 14.56 | $14.24 | 10452 |
| 2021-08-17 | 14.58 | $14.41 | 12928 |
| 2021-08-16 | 14.59 | $14.69 | 18896 |
| 2021-08-13 | 14.56 | $14.78 | 35208 |
| 2021-08-12 | 14.51 | $14.90 | 5724 |
| 2021-08-11 | 14.45 | $14.84 | 7200 |
| 2021-08-10 | 14.39 | $14.64 | 20968 |
| 2021-08-09 | 14.34 | $14.53 | 9356 |
| 2021-08-06 | 14.29 | $14.51 | 31200 |
| 2021-08-05 | 14.25 | $14.65 | 8800 |
| 2021-08-04 | 14.18 | $14.64 | 6492 |
| 2021-08-03 | 14.11 | $14.50 | 19648 |
| 2021-08-02 | 14.04 | $14.75 | 6400 |
| 2021-07-30 | 13.94 | $14.24 | 14892 |
| 2021-07-29 | 13.89 | $14.39 | 9616 |
| 2021-07-28 | 13.81 | $14.24 | 34444 |
| 2021-07-27 | 13.75 | $14.17 | 14908 |
| 2021-07-26 | 13.69 | $14.22 | 9352 |
| 2021-07-23 | 13.61 | $14.21 | 33600 |
| 2021-07-22 | 13.54 | $14.00 | 73200 |
| 2021-07-21 | 13.48 | $13.93 | 28000 |
| 2021-07-20 | 13.42 | $13.94 | 25600 |
| 2021-07-19 | 13.36 | $13.54 | 18488 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.58
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.19
Average
13.58
Maximum
18.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.58 | $18.00 | 3282 |
| 2026-07-16 | 17.47 | $18.08 | 14100 |
| 2026-07-15 | 17.34 | $17.24 | 21300 |
| 2026-07-14 | 17.36 | $17.31 | 24200 |
| 2026-07-13 | 17.36 | $17.02 | 12000 |
| 2026-07-10 | 17.43 | $17.35 | 10900 |
| 2026-07-09 | 17.44 | $17.27 | 9516 |
| 2026-07-08 | 17.47 | $16.99 | 14500 |
| 2026-07-07 | 17.56 | $17.11 | 26320 |
| 2026-07-06 | 17.64 | $17.73 | 32942 |
| 2026-07-02 | 17.60 | $17.51 | 18700 |
| 2026-07-01 | 17.60 | $17.62 | 42017 |
| 2026-06-30 | 17.58 | $17.72 | 21300 |
| 2026-06-29 | 17.53 | $17.53 | 16300 |
| 2026-06-26 | 17.51 | $17.16 | 19200 |
| 2026-06-25 | 17.56 | $17.52 | 19000 |
| 2026-06-24 | 17.55 | $17.05 | 19411 |
| 2026-06-23 | 17.63 | $17.34 | 20300 |
| 2026-06-22 | 17.66 | $17.95 | 17315 |
| 2026-06-18 | 17.57 | $18.08 | 19000 |
| 2026-06-17 | 17.43 | $17.73 | 47300 |
| 2026-06-16 | 17.34 | $18.02 | 18500 |
| 2026-06-15 | 17.18 | $17.60 | 17300 |
| 2026-06-12 | 17.08 | $17.45 | 12800 |
| 2026-06-11 | 17.00 | $17.49 | 38200 |
| 2026-06-10 | 16.89 | $16.62 | 33902 |
| 2026-06-09 | 16.95 | $16.93 | 25600 |
| 2026-06-08 | 16.95 | $16.92 | 18800 |
| 2026-06-05 | 16.96 | $16.70 | 12226 |
| 2026-06-04 | 17.01 | $17.27 | 18300 |
| 2026-06-03 | 16.96 | $17.12 | 23000 |
| 2026-06-02 | 16.92 | $17.41 | 19100 |
| 2026-06-01 | 16.82 | $16.59 | 22610 |
| 2026-05-29 | 16.87 | $16.86 | 16100 |
| 2026-05-28 | 16.88 | $16.94 | 16201 |
| 2026-05-27 | 16.87 | $17.10 | 19100 |
| 2026-05-26 | 16.82 | $17.11 | 27348 |
| 2026-05-22 | 16.77 | $16.75 | 14500 |
| 2026-05-21 | 16.78 | $16.93 | 21500 |
| 2026-05-20 | 16.76 | $16.79 | 40000 |
| 2026-05-19 | 16.76 | $16.15 | 49448 |
| 2026-05-18 | 16.90 | $16.52 | 92200 |
| 2026-05-15 | 16.99 | $16.74 | 14900 |
| 2026-05-14 | 17.04 | $16.70 | 19317 |
| 2026-05-13 | 17.11 | $16.73 | 43209 |
| 2026-05-12 | 17.18 | $16.76 | 30325 |
| 2026-05-11 | 17.26 | $17.22 | 29948 |
| 2026-05-08 | 17.25 | $17.22 | 18504 |
| 2026-05-07 | 17.25 | $17.18 | 45400 |
| 2026-05-06 | 17.24 | $17.80 | 32128 |
| 2026-05-05 | 17.11 | $16.79 | 23900 |
| 2026-05-04 | 17.17 | $16.28 | 16700 |
| 2026-05-01 | 17.34 | $16.96 | 29200 |
| 2026-04-30 | 17.40 | $17.01 | 51000 |
| 2026-04-29 | 17.45 | $16.49 | 23000 |
| 2026-04-28 | 17.62 | $16.73 | 22747 |
| 2026-04-27 | 17.77 | $17.85 | 13122 |
| 2026-04-24 | 17.70 | $17.98 | 14000 |
| 2026-04-23 | 17.58 | $17.52 | 28300 |
| 2026-04-22 | 17.55 | $17.73 | 80008 |
| 2026-04-21 | 17.46 | $17.70 | 26006 |
| 2026-04-20 | 17.36 | $18.27 | 39600 |
| 2026-04-17 | 17.13 | $18.54 | 24200 |
| 2026-04-16 | 16.80 | $17.61 | 9326 |
| 2026-04-15 | 16.61 | $17.55 | 18812 |
| 2026-04-14 | 16.40 | $17.59 | 26000 |
| 2026-04-13 | 16.15 | $17.32 | 21200 |
| 2026-04-10 | 15.92 | $16.95 | 22904 |
| 2026-04-09 | 15.72 | $17.01 | 18302 |
| 2026-04-08 | 15.49 | $16.82 | 30500 |
| 2026-04-07 | 15.26 | $15.76 | 27421 |
| 2026-04-06 | 15.23 | $15.85 | 36600 |
| 2026-04-02 | 15.17 | $15.89 | 41109 |
| 2026-04-01 | 15.10 | $15.79 | 43700 |
| 2026-03-31 | 15.04 | $15.56 | 106536 |
| 2026-03-30 | 15.02 | $14.94 | 69524 |
| 2026-03-27 | 15.14 | $14.95 | 32500 |
| 2026-03-26 | 15.28 | $15.13 | 41912 |
| 2026-03-25 | 15.41 | $15.57 | 106400 |
| 2026-03-24 | 15.47 | $15.24 | 63600 |
| 2026-03-23 | 15.62 | $15.50 | 59400 |
| 2026-03-20 | 15.74 | $14.83 | 36700 |
| 2026-03-19 | 16.03 | $15.32 | 32700 |
| 2026-03-18 | 16.26 | $15.63 | 41200 |
| 2026-03-17 | 16.47 | $15.93 | 36100 |
| 2026-03-16 | 16.65 | $16.00 | 27739 |
| 2026-03-13 | 16.85 | $15.74 | 11539 |
| 2026-03-12 | 17.14 | $16.35 | 37226 |
| 2026-03-11 | 17.35 | $16.81 | 25841 |
| 2026-03-10 | 17.50 | $16.80 | 65500 |
| 2026-03-09 | 17.67 | $16.63 | 22818 |
| 2026-03-06 | 17.91 | $16.72 | 23300 |
| 2026-03-05 | 18.18 | $17.13 | 28100 |
| 2026-03-04 | 18.39 | $17.61 | 102500 |
| 2026-03-03 | 18.54 | $17.36 | 33300 |
| 2026-03-02 | 18.77 | $18.05 | 16746 |
| 2026-02-27 | 18.88 | $18.67 | 29300 |
| 2026-02-26 | 18.88 | $18.66 | 24600 |
| 2026-02-25 | 18.88 | $18.84 | 19000 |
| 2026-02-24 | 18.84 | $18.83 | 19602 |
| 2026-02-23 | 18.79 | $18.51 | 54423 |
| 2026-02-20 | 18.80 | $18.71 | 18900 |
| 2026-02-19 | 18.76 | $18.57 | 26000 |
| 2026-02-18 | 18.75 | $18.63 | 29739 |
| 2026-02-17 | 18.72 | $18.67 | 21300 |
| 2026-02-13 | 18.67 | $18.56 | 26512 |
| 2026-02-12 | 18.64 | $18.38 | 34508 |
| 2026-02-11 | 18.63 | $18.82 | 19710 |
| 2026-02-10 | 18.53 | $18.48 | 44400 |
| 2026-02-09 | 18.48 | $18.38 | 32004 |
| 2026-02-06 | 18.44 | $18.11 | 20200 |
| 2026-02-05 | 18.44 | $17.91 | 45800 |
| 2026-02-04 | 18.49 | $18.17 | 31736 |
| 2026-02-03 | 18.49 | $18.26 | 24712 |
| 2026-02-02 | 18.46 | $18.16 | 42547 |
| 2026-01-30 | 18.45 | $17.93 | 24400 |
| 2026-01-29 | 18.48 | $18.23 | 62200 |
| 2026-01-28 | 18.44 | $17.98 | 38729 |
| 2026-01-27 | 18.45 | $18.55 | 18500 |
| 2026-01-26 | 18.34 | $18.64 | 16311 |
| 2026-01-23 | 18.18 | $18.56 | 35100 |
| 2026-01-22 | 18.01 | $18.60 | 24900 |
| 2026-01-21 | 17.80 | $18.30 | 25144 |
| 2026-01-20 | 17.62 | $17.94 | 33300 |
| 2026-01-16 | 17.48 | $18.10 | 25023 |
| 2026-01-15 | 17.27 | $17.69 | 18400 |
| 2026-01-14 | 17.12 | $17.01 | 24200 |
| 2026-01-13 | 17.09 | $17.17 | 29800 |
| 2026-01-12 | 17.01 | $17.43 | 21600 |
| 2026-01-09 | 16.86 | $17.13 | 73614 |
| 2026-01-08 | 16.76 | $16.96 | 26331 |
| 2026-01-07 | 16.66 | $17.45 | 17600 |
| 2026-01-06 | 16.45 | $16.77 | 31300 |
| 2026-01-05 | 16.34 | $16.76 | 51500 |
| 2026-01-02 | 16.21 | $16.18 | 19600 |
| 2025-12-31 | 16.19 | $16.00 | 17200 |
| 2025-12-30 | 16.19 | $16.16 | 39800 |
| 2025-12-29 | 16.17 | $16.15 | 53510 |
| 2025-12-26 | 16.14 | $16.25 | 8400 |
| 2025-12-24 | 16.08 | $16.13 | 29500 |
| 2025-12-23 | 16.03 | $16.16 | 37447 |
| 2025-12-22 | 15.97 | $15.95 | 21700 |
| 2025-12-19 | 15.95 | $15.79 | 17613 |
| 2025-12-18 | 15.95 | $15.83 | 47000 |
| 2025-12-17 | 15.94 | $15.41 | 37611 |
| 2025-12-16 | 16.01 | $15.83 | 24800 |
| 2025-12-15 | 16.01 | $15.95 | 13300 |
| 2025-12-12 | 15.98 | $16.16 | 17300 |
| 2025-12-11 | 15.90 | $16.23 | 11343 |
| 2025-12-10 | 15.79 | $16.30 | 23323 |
| 2025-12-09 | 15.65 | $16.04 | 38100 |
| 2025-12-08 | 15.53 | $16.17 | 30200 |
| 2025-12-05 | 15.37 | $16.12 | 26600 |
| 2025-12-04 | 15.19 | $16.09 | 73322 |
| 2025-12-03 | 14.99 | $15.62 | 163806 |
| 2025-12-02 | 14.85 | $15.31 | 37900 |
| 2025-12-01 | 14.76 | $15.31 | 56900 |
| 2025-11-28 | 14.65 | $15.34 | 26503 |
| 2025-11-26 | 14.52 | $14.86 | 19033 |
| 2025-11-25 | 14.48 | $14.98 | 40914 |
| 2025-11-24 | 14.40 | $14.42 | 37045 |
| 2025-11-21 | 14.43 | $14.40 | 49400 |
| 2025-11-20 | 14.47 | $14.07 | 80200 |
| 2025-11-19 | 14.58 | $14.27 | 41700 |
| 2025-11-18 | 14.68 | $14.36 | 24405 |
| 2025-11-17 | 14.77 | $14.43 | 25428 |
| 2025-11-14 | 14.86 | $14.60 | 20639 |
| 2025-11-13 | 14.93 | $14.84 | 31920 |
| 2025-11-12 | 14.97 | $15.17 | 58000 |
| 2025-11-11 | 14.94 | $15.07 | 164200 |
| 2025-11-10 | 14.92 | $14.78 | 17100 |
| 2025-11-07 | 14.97 | $14.63 | 120500 |
| 2025-11-06 | 15.06 | $14.60 | 29400 |
| 2025-11-05 | 15.17 | $14.73 | 18100 |
| 2025-11-04 | 15.27 | $14.46 | 24400 |
| 2025-11-03 | 15.44 | $14.86 | 12800 |
| 2025-10-31 | 15.56 | $15.04 | 17600 |
| 2025-10-30 | 15.65 | $15.30 | 41500 |
| 2025-10-29 | 15.71 | $15.39 | 9900 |
| 2025-10-28 | 15.75 | $15.65 | 13631 |
| 2025-10-27 | 15.74 | $16.12 | 12443 |
| 2025-10-24 | 15.64 | $15.73 | 53446 |
| 2025-10-23 | 15.59 | $15.33 | 34600 |
| 2025-10-22 | 15.63 | $15.43 | 23324 |
| 2025-10-21 | 15.64 | $15.45 | 67813 |
| 2025-10-20 | 15.66 | $15.59 | 11000 |
| 2025-10-17 | 15.64 | $15.51 | 18300 |
| 2025-10-16 | 15.64 | $15.49 | 16837 |
| 2025-10-15 | 15.64 | $15.44 | 13600 |
| 2025-10-14 | 15.65 | $15.28 | 14200 |
| 2025-10-13 | 15.69 | $15.45 | 16528 |
| 2025-10-10 | 15.70 | $15.22 | 114300 |
| 2025-10-09 | 15.76 | $15.53 | 28144 |
| 2025-10-08 | 15.76 | $15.96 | 37249 |
| 2025-10-07 | 15.67 | $15.88 | 15000 |
| 2025-10-06 | 15.58 | $16.14 | 11400 |
| 2025-10-03 | 15.41 | $15.95 | 12512 |
| 2025-10-02 | 15.26 | $15.75 | 15000 |
| 2025-10-01 | 15.12 | $15.13 | 47021 |
| 2025-09-30 | 15.09 | $14.95 | 14700 |
| 2025-09-29 | 15.09 | $14.67 | 12900 |
| 2025-09-26 | 15.15 | $14.78 | 15400 |
| 2025-09-25 | 15.20 | $14.88 | 38200 |
| 2025-09-24 | 15.23 | $15.01 | 21800 |
| 2025-09-23 | 15.23 | $15.31 | 23528 |
| 2025-09-22 | 15.17 | $15.33 | 13900 |
| 2025-09-19 | 15.09 | $15.16 | 54423 |
| 2025-09-18 | 15.04 | $15.21 | 24600 |
| 2025-09-17 | 14.96 | $14.80 | 20500 |
| 2025-09-16 | 14.96 | $15.05 | 26632 |
| 2025-09-15 | 14.90 | $14.96 | 71344 |
| 2025-09-12 | 14.84 | $15.03 | 30400 |
| 2025-09-11 | 14.77 | $15.04 | 34008 |
| 2025-09-10 | 14.67 | $14.90 | 41300 |
| 2025-09-09 | 14.59 | $14.98 | 18400 |
| 2025-09-08 | 14.47 | $15.14 | 36001 |
| 2025-09-05 | 14.31 | $14.86 | 53900 |
| 2025-09-04 | 14.17 | $14.44 | 43534 |
| 2025-09-03 | 14.10 | $14.35 | 46700 |
| 2025-09-02 | 14.04 | $14.14 | 19300 |
| 2025-08-29 | 14.01 | $14.16 | 27812 |
| 2025-08-28 | 13.97 | $14.32 | 96646 |
| 2025-08-27 | 13.89 | $13.99 | 23235 |
| 2025-08-26 | 13.87 | $14.16 | 58548 |
| 2025-08-25 | 13.81 | $14.05 | 11114 |
| 2025-08-22 | 13.76 | $14.30 | 11300 |
| 2025-08-21 | 13.65 | $13.71 | 55600 |
| 2025-08-20 | 13.65 | $13.85 | 58722 |
| 2025-08-19 | 13.62 | $13.93 | 40000 |
| 2025-08-18 | 13.57 | $13.79 | 31405 |
| 2025-08-15 | 13.54 | $13.74 | 27417 |
| 2025-08-14 | 13.52 | $13.86 | 38527 |
| 2025-08-13 | 13.47 | $13.62 | 23024 |
| 2025-08-12 | 13.47 | $13.60 | 62600 |
| 2025-08-11 | 13.47 | $13.36 | 20543 |
| 2025-08-08 | 13.52 | $13.62 | 28800 |
| 2025-08-07 | 13.53 | $13.54 | 42840 |
| 2025-08-06 | 13.56 | $13.20 | 22403 |
| 2025-08-05 | 13.66 | $13.40 | 59230 |
| 2025-08-04 | 13.74 | $13.40 | 73149 |
| 2025-08-01 | 13.84 | $13.33 | 28934 |
| 2025-07-31 | 13.96 | $13.45 | 66530 |
| 2025-07-30 | 14.08 | $13.76 | 57204 |
| 2025-07-29 | 14.16 | $14.05 | 54000 |
| 2025-07-28 | 14.18 | $14.02 | 81400 |
| 2025-07-25 | 14.22 | $14.20 | 82738 |
| 2025-07-24 | 14.23 | $14.14 | 44921 |
| 2025-07-23 | 14.24 | $14.41 | 77600 |
| 2025-07-22 | 14.21 | $14.15 | 38100 |
| 2025-07-21 | 14.22 | $14.03 | 15600 |
| 2025-07-18 | 14.26 | $13.53 | 13200 |
| 2025-07-17 | 14.42 | $14.57 | 54900 |
| 2025-07-16 | 14.38 | $14.20 | 35300 |
| 2025-07-15 | 14.41 | $14.32 | 39710 |
| 2025-07-14 | 14.42 | $14.40 | 27100 |
| 2025-07-11 | 14.41 | $14.64 | 17300 |
| 2025-07-10 | 14.35 | $14.84 | 30527 |
| 2025-07-09 | 14.24 | $14.55 | 44230 |
| 2025-07-08 | 14.17 | $14.42 | 126933 |
| 2025-07-07 | 14.12 | $14.20 | 31632 |
| 2025-07-03 | 14.10 | $14.31 | 14500 |
| 2025-07-02 | 14.06 | $14.39 | 18200 |
| 2025-07-01 | 14.00 | $14.09 | 20900 |
| 2025-06-30 | 13.99 | $14.17 | 30100 |
| 2025-06-27 | 13.97 | $14.25 | 31100 |
| 2025-06-26 | 13.92 | $13.75 | 22808 |
| 2025-06-25 | 13.97 | $13.82 | 9905 |
| 2025-06-24 | 14.02 | $13.88 | 34726 |
| 2025-06-23 | 14.06 | $13.72 | 42306 |
| 2025-06-20 | 14.14 | $13.87 | 34100 |
| 2025-06-18 | 14.21 | $13.65 | 21100 |
| 2025-06-17 | 14.33 | $14.02 | 41319 |
| 2025-06-16 | 14.39 | $14.38 | 30208 |
| 2025-06-13 | 14.39 | $14.17 | 64400 |
| 2025-06-12 | 14.43 | $14.42 | 67300 |
| 2025-06-11 | 14.43 | $14.37 | 13629 |
| 2025-06-10 | 14.43 | $14.55 | 18800 |
| 2025-06-09 | 14.40 | $14.44 | 52200 |
| 2025-06-06 | 14.39 | $14.37 | 18000 |
| 2025-06-05 | 14.38 | $14.38 | 45617 |
| 2025-06-04 | 14.38 | $14.33 | 33141 |
| 2025-06-03 | 14.38 | $14.05 | 16500 |
| 2025-06-02 | 14.44 | $14.20 | 54429 |
| 2025-05-30 | 14.48 | $14.23 | 105900 |
| 2025-05-29 | 14.52 | $14.32 | 111224 |
| 2025-05-28 | 14.55 | $14.23 | 38911 |
| 2025-05-27 | 14.59 | $14.36 | 228900 |
| 2025-05-23 | 14.62 | $14.32 | 664800 |
| 2025-05-22 | 14.66 | $14.48 | 47118 |
| 2025-05-21 | 14.67 | $14.72 | 21911 |
| 2025-05-20 | 14.63 | $15.03 | 30000 |
| 2025-05-19 | 14.51 | $15.02 | 36732 |
| 2025-05-16 | 14.38 | $14.94 | 15119 |
| 2025-05-15 | 14.25 | $14.86 | 30500 |
| 2025-05-14 | 14.10 | $14.56 | 30100 |
| 2025-05-13 | 14.00 | $14.67 | 41400 |
| 2025-05-12 | 13.86 | $14.54 | 39100 |
| 2025-05-09 | 13.72 | $13.75 | 31100 |
| 2025-05-08 | 13.73 | $13.75 | 41700 |
| 2025-05-07 | 13.74 | $13.62 | 35037 |
| 2025-05-06 | 13.77 | $13.73 | 14500 |
| 2025-05-05 | 13.80 | $13.91 | 29300 |
| 2025-05-02 | 13.79 | $14.11 | 45800 |
| 2025-05-01 | 13.73 | $13.96 | 66000 |
| 2025-04-30 | 13.70 | $13.97 | 17700 |
| 2025-04-29 | 13.66 | $13.57 | 29511 |
| 2025-04-28 | 13.71 | $14.21 | 33500 |
| 2025-04-25 | 13.62 | $14.26 | 31400 |
| 2025-04-24 | 13.52 | $14.13 | 65143 |
| 2025-04-23 | 13.42 | $13.95 | 82349 |
| 2025-04-22 | 13.35 | $13.94 | 91300 |
| 2025-04-21 | 13.27 | $13.51 | 40100 |
| 2025-04-17 | 13.28 | $13.77 | 33300 |
| 2025-04-16 | 13.23 | $13.44 | 57128 |
| 2025-04-15 | 13.25 | $13.66 | 84611 |
| 2025-04-14 | 13.23 | $13.76 | 55600 |
| 2025-04-11 | 13.18 | $13.64 | 73146 |
| 2025-04-10 | 13.16 | $13.31 | 294600 |
| 2025-04-09 | 13.21 | $13.35 | 190000 |
| 2025-04-08 | 13.26 | $12.00 | 142500 |
| 2025-04-07 | 13.61 | $12.24 | 131306 |
| 2025-04-04 | 13.97 | $12.40 | 450002 |
| 2025-04-03 | 14.35 | $13.53 | 329800 |
| 2025-04-02 | 14.56 | $14.27 | 32906 |
| 2025-04-01 | 14.65 | $14.16 | 96804 |
| 2025-03-31 | 14.77 | $14.08 | 150421 |
| 2025-03-28 | 14.94 | $14.53 | 29600 |
| 2025-03-27 | 15.03 | $14.71 | 258600 |
| 2025-03-26 | 15.11 | $14.70 | 21531 |
| 2025-03-25 | 15.20 | $15.04 | 25700 |
| 2025-03-24 | 15.23 | $14.85 | 22209 |
| 2025-03-21 | 15.31 | $14.72 | 22700 |
| 2025-03-20 | 15.42 | $15.11 | 55016 |
| 2025-03-19 | 15.47 | $15.21 | 39540 |
| 2025-03-18 | 15.51 | $15.35 | 38600 |
| 2025-03-17 | 15.52 | $15.68 | 22920 |
| 2025-03-14 | 15.47 | $15.53 | 27200 |
| 2025-03-13 | 15.43 | $15.11 | 41500 |
| 2025-03-12 | 15.48 | $15.40 | 96900 |
| 2025-03-11 | 15.48 | $15.45 | 27200 |
| 2025-03-10 | 15.46 | $15.37 | 129700 |
| 2025-03-07 | 15.45 | $15.99 | 48200 |
| 2025-03-06 | 15.31 | $15.50 | 16000 |
| 2025-03-05 | 15.25 | $15.91 | 19400 |
| 2025-03-04 | 15.10 | $14.81 | 27328 |
| 2025-03-03 | 15.14 | $15.08 | 29700 |
| 2025-02-28 | 15.14 | $14.84 | 24800 |
| 2025-02-27 | 15.19 | $14.78 | 12000 |
| 2025-02-26 | 15.26 | $15.25 | 26540 |
| 2025-02-25 | 15.25 | $15.17 | 28237 |
| 2025-02-24 | 15.24 | $14.94 | 21222 |
| 2025-02-21 | 15.28 | $15.07 | 17619 |
| 2025-02-20 | 15.30 | $15.30 | 25300 |
| 2025-02-19 | 15.27 | $14.98 | 29000 |
| 2025-02-18 | 15.30 | $15.42 | 18700 |
| 2025-02-14 | 15.24 | $15.39 | 18401 |
| 2025-02-13 | 15.18 | $15.37 | 34700 |
| 2025-02-12 | 15.11 | $15.13 | 66406 |
| 2025-02-11 | 15.07 | $14.99 | 15900 |
| 2025-02-10 | 15.07 | $15.00 | 13400 |
| 2025-02-07 | 15.05 | $14.79 | 28129 |
| 2025-02-06 | 15.08 | $15.04 | 39400 |
| 2025-02-05 | 15.06 | $15.05 | 44200 |
| 2025-02-04 | 15.03 | $14.97 | 22200 |
| 2025-02-03 | 15.01 | $14.57 | 29600 |
| 2025-01-31 | 15.07 | $14.92 | 12500 |
| 2025-01-30 | 15.06 | $14.78 | 43743 |
| 2025-01-29 | 15.08 | $14.71 | 33831 |
| 2025-01-28 | 15.12 | $14.86 | 40624 |
| 2025-01-27 | 15.12 | $15.50 | 86600 |
| 2025-01-24 | 15.00 | $15.81 | 21400 |
| 2025-01-23 | 14.78 | $15.49 | 40600 |
| 2025-01-22 | 14.60 | $15.32 | 79200 |
| 2025-01-21 | 14.42 | $15.26 | 111639 |
| 2025-01-17 | 14.22 | $14.99 | 31900 |
| 2025-01-16 | 14.05 | $14.65 | 60831 |
| 2025-01-15 | 13.92 | $14.43 | 36537 |
| 2025-01-14 | 13.81 | $14.09 | 67219 |
| 2025-01-13 | 13.77 | $13.95 | 51609 |
| 2025-01-10 | 13.74 | $14.09 | 83133 |
| 2025-01-08 | 13.68 | $13.99 | 46000 |
| 2025-01-07 | 13.64 | $13.89 | 135124 |
| 2025-01-06 | 13.61 | $13.95 | 66203 |
| 2025-01-03 | 13.56 | $13.76 | 26141 |
| 2025-01-02 | 13.55 | $13.59 | 64300 |
| 2024-12-31 | 13.57 | $13.36 | 38100 |
| 2024-12-30 | 13.65 | $13.57 | 54700 |
| 2024-12-27 | 13.70 | $13.64 | 63400 |
| 2024-12-26 | 13.74 | $13.64 | 36140 |
| 2024-12-24 | 13.79 | $13.75 | 16617 |
| 2024-12-23 | 13.82 | $13.56 | 89935 |
| 2024-12-20 | 13.91 | $13.47 | 55600 |
| 2024-12-19 | 14.02 | $13.68 | 45600 |
| 2024-12-18 | 14.11 | $13.96 | 54600 |
| 2024-12-17 | 14.16 | $14.13 | 63136 |
| 2024-12-16 | 14.18 | $14.24 | 63237 |
| 2024-12-13 | 14.18 | $14.21 | 29500 |
| 2024-12-12 | 14.19 | $14.26 | 57500 |
| 2024-12-11 | 14.19 | $14.45 | 30300 |
| 2024-12-10 | 14.15 | $14.34 | 31100 |
| 2024-12-09 | 14.13 | $14.70 | 49035 |
| 2024-12-06 | 14.02 | $14.56 | 17600 |
| 2024-12-05 | 13.94 | $14.48 | 31200 |
| 2024-12-04 | 13.86 | $14.51 | 19507 |
| 2024-12-03 | 13.76 | $14.22 | 80600 |
| 2024-12-02 | 13.70 | $14.20 | 68900 |
| 2024-11-29 | 13.65 | $14.06 | 17413 |
| 2024-11-27 | 13.62 | $13.87 | 30500 |
| 2024-11-26 | 13.63 | $13.76 | 45022 |
| 2024-11-25 | 13.66 | $13.75 | 47800 |
| 2024-11-22 | 13.71 | $13.81 | 24000 |
| 2024-11-21 | 13.75 | $13.67 | 42140 |
| 2024-11-20 | 13.84 | $13.64 | 25300 |
| 2024-11-19 | 13.94 | $13.85 | 45300 |
| 2024-11-18 | 14.03 | $13.86 | 51006 |
| 2024-11-15 | 14.13 | $13.86 | 53400 |
| 2024-11-14 | 14.24 | $14.07 | 53900 |
| 2024-11-13 | 14.34 | $14.07 | 301122 |
| 2024-11-12 | 14.45 | $14.07 | 32700 |
| 2024-11-11 | 14.58 | $14.78 | 31516 |
| 2024-11-08 | 14.59 | $14.64 | 27300 |
| 2024-11-07 | 14.63 | $15.03 | 39400 |
| 2024-11-06 | 14.60 | $14.44 | 24100 |
| 2024-11-05 | 14.69 | $14.68 | 29900 |
| 2024-11-04 | 14.74 | $14.47 | 22300 |
| 2024-11-01 | 14.85 | $14.56 | 24507 |
| 2024-10-31 | 14.97 | $14.52 | 35100 |
| 2024-10-30 | 15.11 | $14.68 | 30926 |
| 2024-10-29 | 15.24 | $15.00 | 33200 |
| 2024-10-28 | 15.33 | $15.09 | 22508 |
| 2024-10-25 | 15.42 | $14.87 | 115900 |
| 2024-10-24 | 15.57 | $14.93 | 24000 |
| 2024-10-23 | 15.73 | $14.99 | 30200 |
| 2024-10-22 | 15.91 | $15.23 | 19000 |
| 2024-10-21 | 16.06 | $15.39 | 6300 |
| 2024-10-18 | 16.21 | $15.67 | 112300 |
| 2024-10-17 | 16.32 | $15.57 | 15914 |
| 2024-10-16 | 16.46 | $15.58 | 31119 |
| 2024-10-15 | 16.63 | $15.79 | 12828 |
| 2024-10-14 | 16.78 | $16.66 | 5900 |
| 2024-10-11 | 16.77 | $16.59 | 35406 |
| 2024-10-10 | 16.77 | $16.32 | 20021 |
| 2024-10-09 | 16.82 | $16.61 | 30600 |
| 2024-10-08 | 16.82 | $16.59 | 11100 |
| 2024-10-07 | 16.82 | $16.62 | 46146 |
| 2024-10-04 | 16.82 | $16.63 | 11300 |
| 2024-10-03 | 16.81 | $16.79 | 77500 |
| 2024-10-02 | 16.75 | $17.29 | 18812 |
| 2024-10-01 | 16.59 | $16.88 | 19800 |
| 2024-09-30 | 16.48 | $17.08 | 7622 |
| 2024-09-27 | 16.30 | $17.08 | 13400 |
| 2024-09-26 | 16.10 | $17.10 | 9800 |
| 2024-09-25 | 15.86 | $16.34 | 14233 |
| 2024-09-24 | 15.74 | $16.23 | 40000 |
| 2024-09-23 | 15.63 | $15.87 | 18200 |
| 2024-09-20 | 15.57 | $15.81 | 15910 |
| 2024-09-19 | 15.51 | $16.04 | 38600 |
| 2024-09-18 | 15.40 | $15.48 | 23600 |
| 2024-09-17 | 15.38 | $15.67 | 15024 |
| 2024-09-16 | 15.33 | $15.50 | 34900 |
| 2024-09-13 | 15.30 | $15.48 | 14700 |
| 2024-09-12 | 15.27 | $15.09 | 11531 |
| 2024-09-11 | 15.31 | $15.01 | 63400 |
| 2024-09-10 | 15.39 | $15.10 | 35846 |
| 2024-09-09 | 15.45 | $15.13 | 27500 |
| 2024-09-06 | 15.52 | $14.88 | 23400 |
| 2024-09-05 | 15.66 | $15.20 | 16648 |
| 2024-09-04 | 15.75 | $15.49 | 14000 |
| 2024-09-03 | 15.79 | $15.59 | 21634 |
| 2024-08-30 | 15.81 | $15.99 | 13000 |
| 2024-08-29 | 15.76 | $15.97 | 21439 |
| 2024-08-28 | 15.69 | $15.83 | 8800 |
| 2024-08-27 | 15.65 | $15.89 | 14200 |
| 2024-08-26 | 15.59 | $15.92 | 7200 |
| 2024-08-23 | 15.51 | $16.04 | 22300 |
| 2024-08-22 | 15.39 | $15.74 | 14200 |
| 2024-08-21 | 15.32 | $15.84 | 16647 |
| 2024-08-20 | 15.21 | $15.84 | 9842 |
| 2024-08-19 | 15.09 | $15.69 | 34535 |
| 2024-08-16 | 14.98 | $15.47 | 12600 |
| 2024-08-15 | 14.90 | $15.35 | 16603 |
| 2024-08-14 | 14.83 | $15.34 | 23603 |
| 2024-08-13 | 14.76 | $15.23 | 67900 |
| 2024-08-12 | 14.70 | $14.83 | 39212 |
| 2024-08-09 | 14.72 | $14.88 | 41200 |
| 2024-08-08 | 14.73 | $15.17 | 27000 |
| 2024-08-07 | 14.68 | $14.75 | 1.0M |
| 2024-08-06 | 14.72 | $14.37 | 34800 |
| 2024-08-05 | 14.85 | $14.39 | 34147 |
| 2024-08-02 | 14.99 | $14.70 | 100700 |
| 2024-08-01 | 15.10 | $14.92 | 32237 |
| 2024-07-31 | 15.18 | $15.70 | 20600 |
| 2024-07-30 | 15.11 | $15.29 | 40643 |
| 2024-07-29 | 15.11 | $14.97 | 43900 |
| 2024-07-26 | 15.19 | $15.02 | 16900 |
| 2024-07-25 | 15.27 | $14.73 | 22127 |
| 2024-07-24 | 15.43 | $14.90 | 26200 |
| 2024-07-23 | 15.58 | $15.19 | 25705 |
| 2024-07-22 | 15.69 | $15.17 | 20300 |
| 2024-07-19 | 15.83 | $15.20 | 13900 |
| 2024-07-18 | 15.98 | $15.23 | 24300 |
| 2024-07-17 | 16.16 | $15.97 | 26600 |
| 2024-07-16 | 16.20 | $16.38 | 15602 |
| 2024-07-15 | 16.17 | $16.30 | 30117 |
| 2024-07-12 | 16.15 | $16.48 | 15938 |
| 2024-07-11 | 16.09 | $16.08 | 53700 |
| 2024-07-10 | 16.10 | $15.89 | 36400 |
| 2024-07-09 | 16.15 | $15.82 | 12700 |
| 2024-07-08 | 16.23 | $15.97 | 20516 |
| 2024-07-05 | 16.29 | $16.05 | 54403 |
| 2024-07-03 | 16.35 | $16.40 | 17109 |
| 2024-07-02 | 16.34 | $16.13 | 81647 |
| 2024-07-01 | 16.38 | $16.10 | 18831 |
| 2024-06-28 | 16.44 | $16.10 | 14017 |
| 2024-06-27 | 16.50 | $16.04 | 24600 |
| 2024-06-26 | 16.59 | $16.18 | 44100 |
| 2024-06-25 | 16.66 | $16.15 | 35600 |
| 2024-06-24 | 16.75 | $16.51 | 86628 |
| 2024-06-21 | 16.78 | $16.48 | 78300 |
| 2024-06-20 | 16.81 | $16.35 | 64231 |
| 2024-06-18 | 16.88 | $16.75 | 60200 |
| 2024-06-17 | 16.87 | $16.69 | 176400 |
| 2024-06-14 | 16.87 | $16.38 | 201239 |
| 2024-06-13 | 16.94 | $16.78 | 23208 |
| 2024-06-12 | 16.93 | $17.14 | 27300 |
| 2024-06-11 | 16.83 | $16.64 | 21916 |
| 2024-06-10 | 16.83 | $16.81 | 38735 |
| 2024-06-07 | 16.79 | $16.77 | 25600 |
| 2024-06-06 | 16.75 | $16.83 | 31041 |
| 2024-06-05 | 16.68 | $16.83 | 17700 |
| 2024-06-04 | 16.61 | $16.65 | 39005 |
| 2024-06-03 | 16.56 | $16.75 | 10934 |
| 2024-05-31 | 16.47 | $16.64 | 22814 |
| 2024-05-30 | 16.39 | $16.12 | 16300 |
| 2024-05-29 | 16.41 | $16.08 | 29900 |
| 2024-05-28 | 16.44 | $16.42 | 13214 |
| 2024-05-24 | 16.40 | $16.52 | 10000 |
| 2024-05-23 | 16.32 | $16.51 | 9900 |
| 2024-05-22 | 16.24 | $16.37 | 11115 |
| 2024-05-21 | 16.17 | $16.20 | 17700 |
| 2024-05-20 | 16.12 | $16.17 | 7528 |
| 2024-05-17 | 16.07 | $15.97 | 11514 |
| 2024-05-16 | 16.05 | $15.93 | 19505 |
| 2024-05-15 | 16.04 | $16.37 | 10245 |
| 2024-05-14 | 15.92 | $16.12 | 11600 |
| 2024-05-13 | 15.84 | $15.96 | 13600 |
| 2024-05-10 | 15.78 | $16.26 | 25100 |
| 2024-05-09 | 15.64 | $16.12 | 13200 |
| 2024-05-08 | 15.51 | $15.97 | 9518 |
| 2024-05-07 | 15.39 | $15.91 | 20926 |
| 2024-05-06 | 15.26 | $15.86 | 24100 |
| 2024-05-03 | 15.12 | $15.71 | 39100 |
| 2024-05-02 | 14.99 | $15.27 | 13400 |
| 2024-05-01 | 14.92 | $15.21 | 23300 |
| 2024-04-30 | 14.87 | $15.13 | 24928 |
| 2024-04-29 | 14.82 | $15.31 | 23500 |
| 2024-04-26 | 14.72 | $15.24 | 19925 |
| 2024-04-25 | 14.62 | $14.93 | 21638 |
| 2024-04-24 | 14.58 | $15.30 | 16400 |
| 2024-04-23 | 14.45 | $14.15 | 23800 |
| 2024-04-22 | 14.54 | $14.10 | 17034 |
| 2024-04-19 | 14.66 | $14.21 | 13600 |
| 2024-04-18 | 14.78 | $14.51 | 45400 |
| 2024-04-17 | 14.86 | $14.64 | 36416 |
| 2024-04-16 | 14.92 | $14.72 | 18638 |
| 2024-04-15 | 14.97 | $14.81 | 9005 |
| 2024-04-12 | 15.01 | $14.63 | 15135 |
| 2024-04-11 | 15.10 | $14.86 | 15800 |
| 2024-04-10 | 15.15 | $14.88 | 13200 |
| 2024-04-09 | 15.21 | $15.07 | 15800 |
| 2024-04-08 | 15.24 | $15.16 | 61512 |
| 2024-04-05 | 15.26 | $14.85 | 112138 |
| 2024-04-04 | 15.34 | $15.15 | 16300 |
| 2024-04-03 | 15.37 | $15.20 | 20700 |
| 2024-04-02 | 15.39 | $14.94 | 39900 |
| 2024-04-01 | 15.48 | $14.83 | 38800 |
| 2024-03-28 | 15.59 | $14.83 | 21600 |
| 2024-03-27 | 15.73 | $15.24 | 12500 |
| 2024-03-26 | 15.80 | $15.55 | 21200 |
| 2024-03-25 | 15.81 | $15.60 | 18718 |
| 2024-03-22 | 15.82 | $15.97 | 39900 |
| 2024-03-21 | 15.74 | $15.78 | 18617 |
| 2024-03-20 | 15.69 | $15.59 | 11600 |
| 2024-03-19 | 15.67 | $15.29 | 15200 |
| 2024-03-18 | 15.70 | $15.35 | 7101 |
| 2024-03-15 | 15.73 | $15.58 | 17500 |
| 2024-03-14 | 15.71 | $15.52 | 10700 |
| 2024-03-13 | 15.70 | $15.79 | 12333 |
| 2024-03-12 | 15.63 | $15.81 | 24700 |
| 2024-03-11 | 15.53 | $15.88 | 25900 |
| 2024-03-08 | 15.41 | $15.68 | 14500 |
| 2024-03-07 | 15.30 | $15.66 | 9400 |
| 2024-03-06 | 15.18 | $15.32 | 19900 |
| 2024-03-05 | 15.11 | $14.98 | 12413 |
| 2024-03-04 | 15.10 | $15.08 | 19705 |
| 2024-03-01 | 15.07 | $15.15 | 16602 |
| 2024-02-29 | 15.01 | $15.05 | 31500 |
| 2024-02-28 | 14.96 | $15.09 | 10100 |
| 2024-02-27 | 14.89 | $15.20 | 16100 |
| 2024-02-26 | 14.79 | $15.32 | 16700 |
| 2024-02-23 | 14.64 | $15.05 | 37700 |
| 2024-02-22 | 14.53 | $15.07 | 9900 |
| 2024-02-21 | 14.39 | $14.67 | 14127 |
| 2024-02-20 | 14.31 | $14.59 | 25000 |
| 2024-02-16 | 14.24 | $14.74 | 18900 |
| 2024-02-15 | 14.12 | $14.28 | 16005 |
| 2024-02-14 | 14.08 | $14.05 | 23000 |
| 2024-02-13 | 14.08 | $13.73 | 12811 |
| 2024-02-12 | 14.15 | $14.24 | 15500 |
| 2024-02-09 | 14.13 | $14.26 | 11600 |
| 2024-02-08 | 14.09 | $14.21 | 22900 |
| 2024-02-07 | 14.06 | $14.06 | 32600 |
| 2024-02-06 | 14.05 | $14.08 | 15833 |
| 2024-02-05 | 14.04 | $13.87 | 15300 |
| 2024-02-02 | 14.07 | $14.22 | 8400 |
| 2024-02-01 | 14.03 | $14.33 | 17313 |
| 2024-01-31 | 13.97 | $13.97 | 13400 |
| 2024-01-30 | 13.96 | $13.88 | 20508 |
| 2024-01-29 | 13.98 | $13.94 | 16000 |
| 2024-01-26 | 13.98 | $13.87 | 21400 |
| 2024-01-25 | 14.00 | $13.79 | 16900 |
| 2024-01-24 | 14.04 | $14.25 | 11300 |
| 2024-01-23 | 13.99 | $14.10 | 13415 |
| 2024-01-22 | 13.97 | $14.06 | 9732 |
| 2024-01-19 | 13.94 | $13.76 | 13300 |
| 2024-01-18 | 13.98 | $13.62 | 12007 |
| 2024-01-17 | 14.05 | $13.51 | 22408 |
| 2024-01-16 | 14.16 | $13.68 | 17900 |
| 2024-01-12 | 14.24 | $13.93 | 10323 |
| 2024-01-11 | 14.29 | $13.81 | 15500 |
| 2024-01-10 | 14.37 | $13.85 | 24306 |
| 2024-01-09 | 14.45 | $13.82 | 14400 |
| 2024-01-08 | 14.55 | $14.00 | 8700 |
| 2024-01-05 | 14.62 | $13.85 | 11100 |
| 2024-01-04 | 14.73 | $14.02 | 18200 |
| 2024-01-03 | 14.83 | $14.16 | 59044 |
| 2024-01-02 | 14.90 | $14.46 | 40300 |
| 2023-12-29 | 14.93 | $14.93 | 25800 |
| 2023-12-28 | 14.85 | $14.89 | 24302 |
| 2023-12-27 | 14.76 | $15.03 | 23500 |
| 2023-12-26 | 14.63 | $14.62 | 8500 |
| 2023-12-22 | 14.56 | $14.75 | 23800 |
| 2023-12-21 | 14.45 | $14.62 | 13500 |
| 2023-12-20 | 14.34 | $14.65 | 18711 |
| 2023-12-19 | 14.21 | $14.42 | 40700 |
| 2023-12-18 | 14.10 | $14.18 | 16000 |
| 2023-12-15 | 14.02 | $14.25 | 14909 |
| 2023-12-14 | 13.91 | $14.02 | 13600 |
| 2023-12-13 | 13.83 | $13.94 | 14000 |
| 2023-12-12 | 13.74 | $13.76 | 9500 |
| 2023-12-11 | 13.68 | $13.71 | 12124 |
| 2023-12-08 | 13.62 | $13.57 | 24200 |
| 2023-12-07 | 13.57 | $13.53 | 14312 |
| 2023-12-06 | 13.52 | $13.49 | 16004 |
| 2023-12-05 | 13.47 | $13.26 | 18747 |
| 2023-12-04 | 13.46 | $13.33 | 39903 |
| 2023-12-01 | 13.43 | $13.47 | 11600 |
| 2023-11-30 | 13.36 | $13.33 | 15500 |
| 2023-11-29 | 13.30 | $13.39 | 20223 |
| 2023-11-28 | 13.22 | $13.34 | 22115 |
| 2023-11-27 | 13.14 | $13.21 | 16008 |
| 2023-11-24 | 13.06 | $13.14 | 38113 |
| 2023-11-22 | 12.99 | $13.30 | 21100 |
| 2023-11-21 | 12.86 | $13.19 | 62422 |
| 2023-11-20 | 12.74 | $13.34 | 18036 |
| 2023-11-17 | 12.56 | $13.08 | 12000 |
| 2023-11-16 | 12.41 | $12.87 | 15800 |
| 2023-11-15 | 12.28 | $12.99 | 11923 |
| 2023-11-14 | 12.09 | $12.76 | 19900 |
| 2023-11-13 | 11.93 | $12.24 | 10000 |
| 2023-11-10 | 11.84 | $12.23 | 24302 |
| 2023-11-09 | 11.75 | $12.22 | 7200 |
| 2023-11-08 | 11.64 | $11.93 | 20200 |
| 2023-11-07 | 11.57 | $11.85 | 34538 |
| 2023-11-06 | 11.51 | $11.82 | 29109 |
| 2023-11-03 | 11.45 | $11.99 | 16010 |
| 2023-11-02 | 11.34 | $11.68 | 52000 |
| 2023-11-01 | 11.28 | $11.30 | 17008 |
| 2023-10-31 | 11.29 | $11.32 | 89636 |
| 2023-10-30 | 11.30 | $11.26 | 27546 |
| 2023-10-27 | 11.32 | $11.32 | 9847 |
| 2023-10-26 | 11.34 | $11.25 | 51134 |
| 2023-10-25 | 11.37 | $11.11 | 14820 |
| 2023-10-24 | 11.44 | $10.86 | 69516 |
| 2023-10-23 | 11.57 | $10.99 | 15900 |
| 2023-10-20 | 11.69 | $11.09 | 23047 |
| 2023-10-19 | 11.82 | $11.44 | 51200 |
| 2023-10-18 | 11.89 | $11.63 | 23100 |
| 2023-10-17 | 11.93 | $11.96 | 22800 |
| 2023-10-16 | 11.91 | $12.07 | 52732 |
| 2023-10-13 | 11.86 | $12.03 | 13000 |
| 2023-10-12 | 11.81 | $12.17 | 12426 |
| 2023-10-11 | 11.73 | $12.07 | 55000 |
| 2023-10-10 | 11.65 | $12.10 | 35831 |
| 2023-10-09 | 11.55 | $11.68 | 13800 |
| 2023-10-06 | 11.52 | $11.87 | 11700 |
| 2023-10-05 | 11.45 | $11.67 | 23000 |
| 2023-10-04 | 11.41 | $11.49 | 23716 |
| 2023-10-03 | 11.40 | $11.50 | 36100 |
| 2023-10-02 | 11.39 | $11.61 | 15433 |
| 2023-09-29 | 11.35 | $11.74 | 18900 |
| 2023-09-28 | 11.28 | $11.49 | 24704 |
| 2023-09-27 | 11.26 | $11.22 | 26900 |
| 2023-09-26 | 11.29 | $11.17 | 23900 |
| 2023-09-25 | 11.33 | $11.39 | 97300 |
| 2023-09-22 | 11.34 | $11.15 | 20500 |
| 2023-09-21 | 11.39 | $11.19 | 17600 |
| 2023-09-20 | 11.45 | $11.36 | 183600 |
| 2023-09-19 | 11.49 | $11.38 | 32536 |
| 2023-09-18 | 11.52 | $11.46 | 54300 |
| 2023-09-15 | 11.55 | $11.61 | 37714 |
| 2023-09-14 | 11.55 | $11.63 | 11400 |
| 2023-09-13 | 11.54 | $11.55 | 8600 |
| 2023-09-12 | 11.56 | $11.71 | 40700 |
| 2023-09-11 | 11.54 | $11.77 | 47100 |
| 2023-09-08 | 11.50 | $11.54 | 24420 |
| 2023-09-07 | 11.51 | $11.61 | 16900 |
| 2023-09-06 | 11.51 | $11.73 | 20300 |
| 2023-09-05 | 11.48 | $11.69 | 14741 |
| 2023-09-01 | 11.46 | $11.54 | 7913 |
| 2023-08-31 | 11.46 | $11.53 | 23900 |
| 2023-08-30 | 11.47 | $11.88 | 14100 |
| 2023-08-29 | 11.41 | $11.97 | 25218 |
| 2023-08-28 | 11.33 | $11.60 | 14434 |
| 2023-08-25 | 11.31 | $11.39 | 23602 |
| 2023-08-24 | 11.33 | $11.38 | 15539 |
| 2023-08-23 | 11.36 | $11.44 | 12819 |
| 2023-08-22 | 11.38 | $11.29 | 40243 |
| 2023-08-21 | 11.44 | $11.31 | 116500 |
| 2023-08-18 | 11.51 | $11.20 | 26134 |
| 2023-08-17 | 11.61 | $11.23 | 37900 |
| 2023-08-16 | 11.73 | $11.44 | 25200 |
| 2023-08-15 | 11.82 | $11.45 | 40600 |
| 2023-08-14 | 11.93 | $11.77 | 22610 |
| 2023-08-11 | 11.98 | $11.77 | 16142 |
| 2023-08-10 | 12.05 | $11.87 | 14648 |
| 2023-08-09 | 12.11 | $12.02 | 28943 |
| 2023-08-08 | 12.14 | $11.95 | 49041 |
| 2023-08-07 | 12.20 | $12.19 | 5234 |
| 2023-08-04 | 12.22 | $11.98 | 63711 |
| 2023-08-03 | 12.28 | $11.95 | 23628 |
| 2023-08-02 | 12.37 | $12.13 | 16500 |
| 2023-08-01 | 12.42 | $12.41 | 16600 |
| 2023-07-31 | 12.43 | $12.57 | 12509 |
| 2023-07-28 | 12.41 | $12.30 | 12800 |
| 2023-07-27 | 12.44 | $12.23 | 40811 |
| 2023-07-26 | 12.49 | $12.36 | 11143 |
| 2023-07-25 | 12.52 | $12.51 | 20040 |
| 2023-07-24 | 12.53 | $12.54 | 31700 |
| 2023-07-21 | 12.53 | $12.36 | 32600 |
| 2023-07-20 | 12.57 | $12.29 | 16500 |
| 2023-07-19 | 12.62 | $12.43 | 13800 |
| 2023-07-18 | 12.66 | $13.07 | 17037 |
| 2023-07-17 | 12.57 | $12.91 | 12500 |
| 2023-07-14 | 12.50 | $12.86 | 27900 |
| 2023-07-13 | 12.43 | $12.98 | 72919 |
| 2023-07-12 | 12.32 | $12.68 | 18625 |
| 2023-07-11 | 12.25 | $12.21 | 32818 |
| 2023-07-10 | 12.28 | $12.21 | 16744 |
| 2023-07-07 | 12.31 | $12.16 | 71927 |
| 2023-07-06 | 12.36 | $11.86 | 77300 |
| 2023-07-05 | 12.48 | $12.07 | 33943 |
| 2023-07-03 | 12.58 | $12.28 | 4900 |
| 2023-06-30 | 12.64 | $12.54 | 28315 |
| 2023-06-29 | 12.67 | $12.34 | 10840 |
| 2023-06-28 | 12.74 | $12.58 | 9000 |
| 2023-06-27 | 12.77 | $12.70 | 13524 |
| 2023-06-26 | 12.78 | $12.55 | 12727 |
| 2023-06-23 | 12.82 | $12.42 | 30440 |
| 2023-06-22 | 12.89 | $12.59 | 12626 |
| 2023-06-21 | 12.94 | $12.71 | 25125 |
| 2023-06-20 | 12.97 | $12.48 | 16800 |
| 2023-06-16 | 13.06 | $12.71 | 20300 |
| 2023-06-15 | 13.11 | $13.15 | 23800 |
| 2023-06-14 | 13.07 | $13.27 | 14600 |
| 2023-06-13 | 13.00 | $13.26 | 15800 |
| 2023-06-12 | 12.92 | $12.91 | 6715 |
| 2023-06-09 | 12.90 | $12.81 | 52707 |
| 2023-06-08 | 12.90 | $12.93 | 25345 |
| 2023-06-07 | 12.87 | $12.71 | 22110 |
| 2023-06-06 | 12.88 | $12.65 | 21022 |
| 2023-06-05 | 12.90 | $12.85 | 32037 |
| 2023-06-02 | 12.88 | $12.91 | 7600 |
| 2023-06-01 | 12.85 | $12.64 | 163407 |
| 2023-05-31 | 12.86 | $12.72 | 31300 |
| 2023-05-30 | 12.86 | $12.76 | 14900 |
| 2023-05-26 | 12.85 | $12.84 | 14500 |
| 2023-05-25 | 12.82 | $12.41 | 19000 |
| 2023-05-24 | 12.88 | $12.22 | 12000 |
| 2023-05-23 | 12.98 | $12.45 | 20745 |
| 2023-05-22 | 13.05 | $12.81 | 9308 |
| 2023-05-19 | 13.04 | $13.06 | 17819 |
| 2023-05-18 | 12.99 | $12.79 | 12525 |
| 2023-05-17 | 12.98 | $12.84 | 7300 |
| 2023-05-16 | 12.95 | $12.58 | 27700 |
| 2023-05-15 | 12.97 | $12.82 | 7900 |
| 2023-05-12 | 12.94 | $12.79 | 17300 |
| 2023-05-11 | 12.91 | $12.83 | 12100 |
| 2023-05-10 | 12.86 | $12.75 | 13500 |
| 2023-05-09 | 12.82 | $12.83 | 14400 |
| 2023-05-08 | 12.75 | $12.82 | 7700 |
| 2023-05-05 | 12.66 | $12.99 | 22300 |
| 2023-05-04 | 12.53 | $12.74 | 12300 |
| 2023-05-03 | 12.42 | $12.63 | 13200 |
| 2023-05-02 | 12.32 | $12.63 | 27200 |
| 2023-05-01 | 12.20 | $12.73 | 96400 |
| 2023-04-28 | 12.03 | $12.96 | 30514 |
| 2023-04-27 | 11.79 | $12.99 | 1.5M |
| 2023-04-26 | 11.50 | $11.54 | 1.4M |
| 2023-04-25 | 11.47 | $11.30 | 18800 |
| 2023-04-24 | 11.48 | $11.55 | 10100 |
| 2023-04-21 | 11.44 | $11.44 | 10805 |
| 2023-04-20 | 11.41 | $11.41 | 9900 |
| 2023-04-19 | 11.39 | $11.41 | 4800 |
| 2023-04-18 | 11.36 | $11.56 | 6000 |
| 2023-04-17 | 11.29 | $11.34 | 13600 |
| 2023-04-14 | 11.26 | $11.31 | 9432 |
| 2023-04-13 | 11.23 | $11.19 | 10228 |
| 2023-04-12 | 11.21 | $11.22 | 9600 |
| 2023-04-11 | 11.19 | $11.21 | 12100 |
| 2023-04-10 | 11.16 | $11.01 | 7929 |
| 2023-04-06 | 11.17 | $11.10 | 8100 |
| 2023-04-05 | 11.16 | $11.23 | 10940 |
| 2023-04-04 | 11.13 | $11.50 | 10300 |
| 2023-04-03 | 11.02 | $11.44 | 12447 |
| 2023-03-31 | 10.92 | $11.52 | 7623 |
| 2023-03-30 | 10.78 | $11.15 | 15100 |
| 2023-03-29 | 10.69 | $10.96 | 30308 |
| 2023-03-28 | 10.63 | $10.84 | 36301 |
| 2023-03-27 | 10.58 | $10.76 | 7139 |
| 2023-03-24 | 10.55 | $10.45 | 19100 |
| 2023-03-23 | 10.57 | $10.89 | 8605 |
| 2023-03-22 | 10.50 | $10.68 | 28836 |
| 2023-03-21 | 10.47 | $10.73 | 8014 |
| 2023-03-20 | 10.43 | $10.72 | 12800 |
| 2023-03-17 | 10.38 | $10.26 | 7600 |
| 2023-03-16 | 10.41 | $10.53 | 11419 |
| 2023-03-15 | 10.40 | $10.24 | 16100 |
| 2023-03-14 | 10.45 | $10.68 | 23025 |
| 2023-03-13 | 10.42 | $10.38 | 5300 |
| 2023-03-10 | 10.44 | $10.37 | 10248 |
| 2023-03-09 | 10.47 | $10.40 | 7720 |
| 2023-03-08 | 10.49 | $10.47 | 9200 |
| 2023-03-07 | 10.51 | $10.50 | 13501 |
| 2023-03-06 | 10.53 | $10.86 | 3300 |
| 2023-03-03 | 10.47 | $10.77 | 7520 |
| 2023-03-02 | 10.42 | $10.39 | 9000 |
| 2023-03-01 | 10.45 | $10.53 | 29300 |
| 2023-02-28 | 10.45 | $10.53 | 30000 |
| 2023-02-27 | 10.45 | $10.42 | 5110 |
| 2023-02-24 | 10.48 | $10.30 | 12700 |
| 2023-02-23 | 10.53 | $10.47 | 17540 |
| 2023-02-22 | 10.57 | $10.42 | 14617 |
| 2023-02-21 | 10.62 | $10.49 | 7900 |
| 2023-02-17 | 10.66 | $10.56 | 6524 |
| 2023-02-16 | 10.70 | $10.58 | 6700 |
| 2023-02-15 | 10.73 | $10.84 | 8900 |
| 2023-02-14 | 10.72 | $10.76 | 9000 |
| 2023-02-13 | 10.73 | $10.78 | 11100 |
| 2023-02-10 | 10.73 | $10.54 | 4500 |
| 2023-02-09 | 10.79 | $10.76 | 9712 |
| 2023-02-08 | 10.81 | $10.58 | 13700 |
| 2023-02-07 | 10.87 | $10.72 | 8919 |
| 2023-02-06 | 10.91 | $10.64 | 18000 |
| 2023-02-03 | 10.97 | $10.94 | 10000 |
| 2023-02-02 | 10.98 | $11.07 | 10800 |
| 2023-02-01 | 10.97 | $10.69 | 15449 |
| 2023-01-31 | 11.04 | $10.53 | 21700 |
| 2023-01-30 | 11.15 | $10.59 | 14900 |
| 2023-01-27 | 11.26 | $10.76 | 9835 |
| 2023-01-26 | 11.36 | $10.98 | 12641 |
| 2023-01-25 | 11.42 | $11.60 | 7245 |
| 2023-01-24 | 11.36 | $11.54 | 11000 |
| 2023-01-23 | 11.31 | $11.62 | 14000 |
| 2023-01-20 | 11.23 | $11.44 | 5917 |
| 2023-01-19 | 11.17 | $11.06 | 13500 |
| 2023-01-18 | 11.19 | $11.41 | 57200 |
| 2023-01-17 | 11.13 | $11.18 | 20249 |
| 2023-01-13 | 11.11 | $11.23 | 7300 |
| 2023-01-12 | 11.08 | $11.20 | 6133 |
| 2023-01-11 | 11.05 | $11.22 | 11300 |
| 2023-01-10 | 11.01 | $11.25 | 5100 |
| 2023-01-09 | 10.96 | $11.31 | 10300 |
| 2023-01-06 | 10.88 | $11.20 | 11500 |
| 2023-01-05 | 10.82 | $10.72 | 52800 |
| 2023-01-04 | 10.85 | $10.84 | 36200 |
| 2023-01-03 | 10.86 | $10.66 | 5333 |
| 2022-12-30 | 10.90 | $10.65 | 5400 |
| 2022-12-29 | 10.96 | $10.72 | 14334 |
| 2022-12-28 | 11.01 | $10.54 | 23917 |
| 2022-12-27 | 11.11 | $10.67 | 26000 |
| 2022-12-23 | 11.20 | $10.57 | 58204 |
| 2022-12-22 | 11.32 | $10.69 | 21621 |
| 2022-12-21 | 11.43 | $10.97 | 14600 |
| 2022-12-20 | 11.50 | $10.93 | 12421 |
| 2022-12-19 | 11.59 | $10.98 | 20144 |
| 2022-12-16 | 11.68 | $11.07 | 24400 |
| 2022-12-15 | 11.77 | $11.32 | 15800 |
| 2022-12-14 | 11.81 | $11.97 | 4400 |
| 2022-12-13 | 11.73 | $11.82 | 12226 |
| 2022-12-12 | 11.65 | $11.53 | 8300 |
| 2022-12-09 | 11.62 | $11.43 | 12400 |
| 2022-12-08 | 11.61 | $11.33 | 17700 |
| 2022-12-07 | 11.61 | $11.25 | 13921 |
| 2022-12-06 | 11.63 | $11.47 | 7236 |
| 2022-12-05 | 11.60 | $11.49 | 9945 |
| 2022-12-02 | 11.56 | $11.58 | 13600 |
| 2022-12-01 | 11.48 | $11.52 | 9737 |
| 2022-11-30 | 11.41 | $11.20 | 25402 |
| 2022-11-29 | 11.39 | $11.05 | 11533 |
| 2022-11-28 | 11.39 | $11.09 | 42100 |
| 2022-11-25 | 11.38 | $11.38 | 15200 |
| 2022-11-23 | 11.31 | $11.39 | 28000 |
| 2022-11-22 | 11.22 | $11.14 | 11500 |
| 2022-11-21 | 11.16 | $10.96 | 10600 |
| 2022-11-18 | 11.12 | $11.02 | 4308 |
| 2022-11-17 | 11.07 | $11.05 | 39000 |
| 2022-11-16 | 10.99 | $10.97 | 7336 |
| 2022-11-15 | 10.92 | $11.15 | 24509 |
| 2022-11-14 | 10.79 | $11.41 | 29607 |
| 2022-11-11 | 10.58 | $11.62 | 20100 |
| 2022-11-10 | 10.30 | $11.25 | 22900 |
| 2022-11-09 | 10.04 | $10.20 | 15700 |
| 2022-11-08 | 9.95 | $10.47 | 112245 |
| 2022-11-07 | 9.80 | $10.25 | 41737 |
| 2022-11-04 | 9.66 | $10.16 | 23741 |
| 2022-11-03 | 9.52 | $9.46 | 128100 |
| 2022-11-02 | 9.51 | $9.56 | 29049 |
| 2022-11-01 | 9.47 | $9.70 | 21700 |
| 2022-10-31 | 9.39 | $9.66 | 10538 |
| 2022-10-28 | 9.30 | $9.88 | 36249 |
| 2022-10-27 | 9.16 | $9.64 | 14300 |
| 2022-10-26 | 9.04 | $9.81 | 18015 |
| 2022-10-25 | 8.87 | $9.70 | 31400 |
| 2022-10-24 | 8.69 | $9.12 | 18449 |
| 2022-10-21 | 8.60 | $8.85 | 12100 |
| 2022-10-20 | 8.56 | $8.64 | 86500 |
| 2022-10-19 | 8.55 | $8.72 | 11000 |
| 2022-10-18 | 8.53 | $8.93 | 94600 |
| 2022-10-17 | 8.46 | $8.77 | 38931 |
| 2022-10-14 | 8.42 | $8.34 | 27000 |
| 2022-10-13 | 8.46 | $8.53 | 74321 |
| 2022-10-12 | 8.47 | $8.27 | 18635 |
| 2022-10-11 | 8.53 | $8.27 | 144600 |
| 2022-10-10 | 8.61 | $8.52 | 42533 |
| 2022-10-07 | 8.64 | $8.62 | 42900 |
| 2022-10-06 | 8.67 | $9.14 | 1.4M |
| 2022-10-05 | 8.58 | $9.45 | 1.4M |
| 2022-10-04 | 8.42 | $9.15 | 221017 |
| 2022-10-03 | 8.30 | $8.56 | 28000 |
| 2022-09-30 | 8.29 | $8.33 | 42100 |
| 2022-09-29 | 8.32 | $8.24 | 85000 |
| 2022-09-28 | 8.38 | $8.49 | 50415 |
| 2022-09-27 | 8.40 | $8.21 | 301300 |
| 2022-09-26 | 8.48 | $8.17 | 84702 |
| 2022-09-23 | 8.59 | $8.18 | 35400 |
| 2022-09-22 | 8.72 | $8.34 | 116700 |
| 2022-09-21 | 8.83 | $8.43 | 27400 |
| 2022-09-20 | 8.94 | $8.46 | 131200 |
| 2022-09-19 | 9.07 | $8.89 | 55909 |
| 2022-09-16 | 9.13 | $8.92 | 32900 |
| 2022-09-15 | 9.19 | $9.08 | 19330 |
| 2022-09-14 | 9.22 | $9.22 | 7732 |
| 2022-09-13 | 9.24 | $9.17 | 38100 |
| 2022-09-12 | 9.27 | $9.65 | 29347 |
| 2022-09-09 | 9.20 | $9.43 | 18507 |
| 2022-09-08 | 9.17 | $9.12 | 53436 |
| 2022-09-07 | 9.20 | $9.17 | 100500 |
| 2022-09-06 | 9.23 | $9.00 | 75623 |
| 2022-09-02 | 9.29 | $8.98 | 94000 |
| 2022-09-01 | 9.38 | $8.87 | 43300 |
| 2022-08-31 | 9.50 | $9.08 | 50106 |
| 2022-08-30 | 9.59 | $9.31 | 86300 |
| 2022-08-29 | 9.65 | $9.23 | 24200 |
| 2022-08-26 | 9.74 | $9.17 | 8800 |
| 2022-08-25 | 9.86 | $9.60 | 26700 |
| 2022-08-24 | 9.90 | $9.48 | 24002 |
| 2022-08-23 | 9.97 | $9.44 | 22001 |
| 2022-08-22 | 10.07 | $9.39 | 12300 |
| 2022-08-19 | 10.19 | $9.83 | 3000 |
| 2022-08-18 | 10.23 | $10.05 | 8045 |
| 2022-08-17 | 10.23 | $9.98 | 7243 |
| 2022-08-16 | 10.25 | $10.17 | 10400 |
| 2022-08-15 | 10.22 | $10.08 | 13524 |
| 2022-08-12 | 10.21 | $10.18 | 3948 |
| 2022-08-11 | 10.17 | $10.15 | 8231 |
| 2022-08-10 | 10.13 | $10.15 | 30207 |
| 2022-08-09 | 10.09 | $9.76 | 73706 |
| 2022-08-08 | 10.11 | $10.11 | 6638 |
| 2022-08-05 | 10.07 | $10.09 | 7944 |
| 2022-08-04 | 10.01 | $10.39 | 4900 |
| 2022-08-03 | 9.89 | $10.07 | 16600 |
| 2022-08-02 | 9.81 | $9.93 | 15620 |
| 2022-08-01 | 9.74 | $10.11 | 24400 |
| 2022-07-29 | 9.62 | $10.32 | 4400 |
| 2022-07-28 | 9.44 | $10.01 | 8115 |
| 2022-07-27 | 9.29 | $9.81 | 26742 |
| 2022-07-26 | 9.16 | $9.49 | 26900 |
| 2022-07-25 | 9.08 | $9.63 | 16700 |
| 2022-07-22 | 8.95 | $9.52 | 4612 |
| 2022-07-21 | 8.82 | $9.71 | 17900 |
| 2022-07-20 | 8.64 | $9.41 | 68400 |
| 2022-07-19 | 8.48 | $9.30 | 185600 |
| 2022-07-18 | 8.33 | $8.66 | 146300 |
| 2022-07-15 | 8.29 | $8.51 | 39849 |
| 2022-07-14 | 8.27 | $8.46 | 31538 |
| 2022-07-13 | 8.27 | $8.52 | 16307 |
| 2022-07-12 | 8.25 | $8.53 | 62903 |
| 2022-07-11 | 8.23 | $8.34 | 16332 |
| 2022-07-08 | 8.25 | $8.59 | 23118 |
| 2022-07-07 | 8.22 | $8.57 | 86300 |
| 2022-07-06 | 8.19 | $8.35 | 81607 |
| 2022-07-05 | 8.21 | $8.05 | 19600 |
| 2022-07-01 | 8.30 | $8.11 | 23600 |
| 2022-06-30 | 8.39 | $8.33 | 41100 |
| 2022-06-29 | 8.45 | $8.39 | 41849 |
| 2022-06-28 | 8.51 | $8.42 | 91100 |
| 2022-06-27 | 8.58 | $8.69 | 33308 |
| 2022-06-24 | 8.60 | $8.48 | 46642 |
| 2022-06-23 | 8.67 | $8.29 | 32800 |
| 2022-06-22 | 8.80 | $8.62 | 105100 |
| 2022-06-21 | 8.88 | $8.78 | 21300 |
| 2022-06-17 | 8.94 | $8.37 | 43811 |
| 2022-06-16 | 9.10 | $8.67 | 33018 |
| 2022-06-15 | 9.22 | $8.65 | 48120 |
| 2022-06-14 | 9.37 | $8.58 | 69800 |
| 2022-06-13 | 9.56 | $8.83 | 31300 |
| 2022-06-10 | 9.72 | $9.39 | 85600 |
| 2022-06-09 | 9.80 | $9.57 | 14244 |
| 2022-06-08 | 9.85 | $10.10 | 31901 |
| 2022-06-07 | 9.80 | $10.55 | 58500 |
| 2022-06-06 | 9.64 | $10.16 | 24000 |
| 2022-06-03 | 9.54 | $10.13 | 13905 |
| 2022-06-02 | 9.43 | $10.33 | 82523 |
| 2022-06-01 | 9.26 | $9.70 | 92900 |
| 2022-05-31 | 9.20 | $9.71 | 119300 |
| 2022-05-27 | 9.13 | $9.50 | 10900 |
| 2022-05-26 | 9.10 | $9.27 | 26710 |
| 2022-05-25 | 9.11 | $9.07 | 68104 |
| 2022-05-24 | 9.17 | $9.43 | 102000 |
| 2022-05-23 | 9.16 | $9.43 | 24600 |
| 2022-05-20 | 9.15 | $9.17 | 15664 |
| 2022-05-19 | 9.20 | $9.33 | 32076 |
| 2022-05-18 | 9.23 | $9.40 | 46028 |
| 2022-05-17 | 9.25 | $10.05 | 131600 |
| 2022-05-16 | 9.14 | $9.11 | 22000 |
| 2022-05-13 | 9.21 | $9.50 | 32988 |
| 2022-05-12 | 9.22 | $9.13 | 112508 |
| 2022-05-11 | 9.30 | $9.41 | 136464 |
| 2022-05-10 | 9.35 | $9.36 | 238000 |
| 2022-05-09 | 9.42 | $9.13 | 62800 |
| 2022-05-06 | 9.55 | $9.10 | 220800 |
| 2022-05-05 | 9.71 | $9.41 | 90096 |
| 2022-05-04 | 9.83 | $9.86 | 116824 |
| 2022-05-03 | 9.89 | $9.61 | 238000 |
| 2022-05-02 | 10.00 | $9.62 | 68800 |
| 2022-04-29 | 10.14 | $9.95 | 28800 |
| 2022-04-28 | 10.23 | $9.94 | 113200 |
| 2022-04-27 | 10.34 | $9.90 | 102400 |
| 2022-04-26 | 10.48 | $9.52 | 132400 |
| 2022-04-25 | 10.73 | $10.50 | 18980 |
| 2022-04-22 | 10.80 | $10.90 | 14800 |
| 2022-04-21 | 10.81 | $11.05 | 20488 |
| 2022-04-20 | 10.79 | $11.04 | 34400 |
| 2022-04-19 | 10.77 | $10.86 | 89200 |
| 2022-04-18 | 10.78 | $10.50 | 36400 |
| 2022-04-14 | 10.88 | $10.62 | 25200 |
| 2022-04-13 | 10.96 | $10.78 | 87392 |
| 2022-04-12 | 11.03 | $10.70 | 145200 |
| 2022-04-11 | 11.13 | $10.69 | 38000 |
| 2022-04-08 | 11.24 | $11.04 | 64420 |
| 2022-04-07 | 11.30 | $11.07 | 25200 |
| 2022-04-06 | 11.37 | $10.85 | 72800 |
| 2022-04-05 | 11.49 | $11.24 | 56924 |
| 2022-04-04 | 11.56 | $11.56 | 90000 |
| 2022-04-01 | 11.56 | $11.64 | 16400 |
| 2022-03-31 | 11.55 | $11.36 | 32000 |
| 2022-03-30 | 11.59 | $11.51 | 16444 |
| 2022-03-29 | 11.62 | $11.70 | 143200 |
| 2022-03-28 | 11.60 | $11.42 | 43200 |
| 2022-03-25 | 11.65 | $11.35 | 47600 |
| 2022-03-24 | 11.71 | $11.98 | 10904 |
| 2022-03-23 | 11.65 | $12.14 | 78400 |
| 2022-03-22 | 11.55 | $12.25 | 90800 |
| 2022-03-21 | 11.41 | $12.21 | 76800 |
| 2022-03-18 | 11.26 | $12.45 | 32800 |
| 2022-03-17 | 11.03 | $12.10 | 15200 |
| 2022-03-16 | 10.84 | $12.33 | 26400 |
| 2022-03-15 | 10.58 | $11.27 | 179600 |
| 2022-03-14 | 10.50 | $11.20 | 59636 |
| 2022-03-11 | 10.43 | $10.95 | 32000 |
| 2022-03-10 | 10.40 | $10.97 | 148000 |
| 2022-03-09 | 10.36 | $10.79 | 124944 |
| 2022-03-08 | 10.37 | $10.14 | 380052 |
| 2022-03-07 | 10.51 | $10.10 | 187676 |
| 2022-03-04 | 10.70 | $10.10 | 78056 |
| 2022-03-03 | 10.91 | $10.57 | 155600 |
| 2022-03-02 | 11.07 | $11.19 | 184572 |
| 2022-03-01 | 11.12 | $10.79 | 326000 |
| 2022-02-28 | 11.27 | $11.25 | 100556 |
| 2022-02-25 | 11.36 | $11.49 | 109624 |
| 2022-02-24 | 11.41 | $10.77 | 161600 |
| 2022-02-23 | 11.62 | $11.22 | 177264 |
| 2022-02-22 | 11.78 | $11.49 | 58400 |
| 2022-02-18 | 11.90 | $11.61 | 23276 |
| 2022-02-17 | 12.03 | $11.77 | 31776 |
| 2022-02-16 | 12.15 | $12.12 | 54152 |
| 2022-02-15 | 12.21 | $12.21 | 173364 |
| 2022-02-14 | 12.27 | $11.57 | 64924 |
| 2022-02-11 | 12.47 | $12.22 | 22828 |
| 2022-02-10 | 12.57 | $12.32 | 32108 |
| 2022-02-09 | 12.68 | $13.03 | 21600 |
| 2022-02-08 | 12.65 | $12.65 | 64800 |
| 2022-02-07 | 12.69 | $12.64 | 25748 |
| 2022-02-04 | 12.75 | $12.72 | 12988 |
| 2022-02-03 | 12.81 | $12.79 | 26820 |
| 2022-02-02 | 12.86 | $13.58 | 41600 |
| 2022-02-01 | 12.76 | $13.06 | 110800 |
| 2022-01-31 | 12.75 | $12.80 | 73600 |
| 2022-01-28 | 12.80 | $12.23 | 39240 |
| 2022-01-27 | 12.97 | $12.21 | 134400 |
| 2022-01-26 | 13.19 | $12.31 | 108972 |
| 2022-01-25 | 13.42 | $12.18 | 81600 |
| 2022-01-24 | 13.71 | $12.84 | 39644 |
| 2022-01-21 | 13.92 | $13.38 | 42800 |
| 2022-01-20 | 14.04 | $13.49 | 183200 |
| 2022-01-19 | 14.16 | $13.58 | 35600 |
| 2022-01-18 | 14.29 | $13.36 | 29200 |
| 2022-01-14 | 14.47 | $13.80 | 24400 |
| 2022-01-13 | 14.60 | $14.28 | 8128 |
| 2022-01-12 | 14.64 | $14.68 | 16500 |
| 2022-01-11 | 14.60 | $14.16 | 50800 |
| 2022-01-10 | 14.67 | $13.85 | 21200 |
| 2022-01-07 | 14.81 | $14.52 | 24832 |
| 2022-01-06 | 14.83 | $14.55 | 14400 |
| 2022-01-05 | 14.84 | $14.86 | 16544 |
| 2022-01-04 | 14.79 | $15.03 | 63728 |
| 2022-01-03 | 14.69 | $14.93 | 11728 |
| 2021-12-31 | 14.60 | $14.90 | 5200 |
| 2021-12-30 | 14.49 | $14.76 | 11760 |
| 2021-12-29 | 14.40 | $14.85 | 9600 |
| 2021-12-28 | 14.26 | $14.69 | 15600 |
| 2021-12-27 | 14.14 | $14.53 | 12000 |
| 2021-12-23 | 14.03 | $14.92 | 14904 |
| 2021-12-22 | 13.83 | $14.18 | 50000 |
| 2021-12-21 | 13.74 | $13.89 | 35768 |
| 2021-12-20 | 13.70 | $13.57 | 8588 |
| 2021-12-17 | 13.72 | $13.70 | 10000 |
| 2021-12-16 | 13.71 | $14.03 | 13600 |
| 2021-12-15 | 13.64 | $13.93 | 14000 |
| 2021-12-14 | 13.57 | $13.43 | 32820 |
| 2021-12-13 | 13.60 | $13.85 | 7200 |
| 2021-12-10 | 13.54 | $13.83 | 6800 |
| 2021-12-09 | 13.48 | $13.74 | 4900 |
| 2021-12-08 | 13.43 | $14.02 | 17796 |
| 2021-12-07 | 13.31 | $13.83 | 50596 |
| 2021-12-06 | 13.21 | $13.51 | 20172 |
| 2021-12-03 | 13.17 | $12.92 | 6552 |
| 2021-12-02 | 13.24 | $13.21 | 60800 |
| 2021-12-01 | 13.27 | $12.93 | 38536 |
| 2021-11-30 | 13.36 | $13.05 | 166912 |
| 2021-11-29 | 13.44 | $13.17 | 24000 |
| 2021-11-26 | 13.50 | $12.85 | 4400 |
| 2021-11-24 | 13.65 | $13.26 | 8000 |
| 2021-11-23 | 13.73 | $13.39 | 8400 |
| 2021-11-22 | 13.80 | $13.87 | 14528 |
| 2021-11-19 | 13.78 | $13.79 | 3200 |
| 2021-11-18 | 13.77 | $13.76 | 52800 |
| 2021-11-17 | 13.76 | $13.84 | 7640 |
| 2021-11-16 | 13.74 | $13.75 | 12852 |
| 2021-11-15 | 13.73 | $13.74 | 6496 |
| 2021-11-12 | 13.72 | $13.74 | 10920 |
| 2021-11-11 | 13.71 | $13.84 | 8092 |
| 2021-11-10 | 13.68 | $13.58 | 6800 |
| 2021-11-09 | 13.70 | $13.82 | 10400 |
| 2021-11-08 | 13.67 | $13.95 | 2984 |
| 2021-11-05 | 13.61 | $13.55 | 6844 |
| 2021-11-04 | 13.62 | $13.75 | 10888 |
| 2021-11-03 | 13.59 | $13.76 | 9268 |
| 2021-11-02 | 13.56 | $13.61 | 16000 |
| 2021-11-01 | 13.55 | $13.71 | 48400 |
| 2021-10-29 | 13.52 | $13.56 | 12800 |
| 2021-10-28 | 13.51 | $13.73 | 10420 |
| 2021-10-27 | 13.47 | $13.47 | 18484 |
| 2021-10-26 | 13.48 | $13.68 | 14824 |
| 2021-10-25 | 13.44 | $13.65 | 13708 |
| 2021-10-22 | 13.41 | $13.91 | 15200 |
| 2021-10-21 | 13.31 | $13.51 | 9600 |
| 2021-10-20 | 13.29 | $13.84 | 6800 |
| 2021-10-19 | 13.19 | $13.76 | 31200 |
| 2021-10-18 | 13.10 | $13.50 | 221200 |
| 2021-10-15 | 13.05 | $13.76 | 243248 |
| 2021-10-14 | 12.93 | $13.49 | 17600 |
| 2021-10-13 | 12.86 | $13.30 | 10800 |
| 2021-10-12 | 12.82 | $12.88 | 42800 |
| 2021-10-11 | 12.86 | $12.75 | 18400 |
| 2021-10-08 | 12.94 | $12.83 | 11200 |
| 2021-10-07 | 13.02 | $12.97 | 29256 |
| 2021-10-06 | 13.08 | $12.85 | 18080 |
| 2021-10-05 | 13.18 | $13.13 | 83368 |
| 2021-10-04 | 13.25 | $12.97 | 19200 |
| 2021-10-01 | 13.35 | $13.04 | 64852 |
| 2021-09-30 | 13.47 | $12.75 | 32088 |
| 2021-09-29 | 13.66 | $12.75 | 15600 |
| 2021-09-28 | 13.89 | $13.04 | 26472 |
| 2021-09-27 | 14.09 | $13.68 | 10836 |
| 2021-09-24 | 14.20 | $13.89 | 24000 |
| 2021-09-23 | 14.27 | $14.19 | 18800 |
| 2021-09-22 | 14.30 | $13.80 | 54800 |
| 2021-09-21 | 14.41 | $13.79 | 26800 |
| 2021-09-20 | 14.55 | $13.74 | 8544 |
| 2021-09-17 | 14.71 | $14.56 | 21200 |
| 2021-09-16 | 14.73 | $14.86 | 9240 |
| 2021-09-15 | 14.68 | $14.83 | 5392 |
| 2021-09-14 | 14.64 | $14.85 | 14000 |
| 2021-09-13 | 14.58 | $14.67 | 6800 |
| 2021-09-10 | 14.55 | $14.51 | 11600 |
| 2021-09-09 | 14.55 | $14.45 | 8496 |
| 2021-09-08 | 14.56 | $14.16 | 57364 |
| 2021-09-07 | 14.64 | $14.45 | 15388 |
| 2021-09-03 | 14.66 | $14.60 | 3600 |
| 2021-09-02 | 14.66 | $14.70 | 14000 |
| 2021-09-01 | 14.63 | $14.55 | 7364 |
| 2021-08-31 | 14.63 | $14.48 | 8100 |
| 2021-08-30 | 14.64 | $14.60 | 13292 |
| 2021-08-27 | 14.63 | $14.56 | 2884 |
| 2021-08-26 | 14.63 | $14.41 | 8072 |
| 2021-08-25 | 14.65 | $14.54 | 2800 |
| 2021-08-24 | 14.65 | $14.57 | 9744 |
| 2021-08-23 | 14.64 | $14.46 | 9200 |
| 2021-08-20 | 14.65 | $14.38 | 30112 |
| 2021-08-19 | 14.68 | $14.32 | 17200 |
| 2021-08-18 | 14.73 | $14.24 | 10452 |
| 2021-08-17 | 14.80 | $14.41 | 12928 |
| 2021-08-16 | 14.84 | $14.69 | 18896 |
| 2021-08-13 | 14.82 | $14.78 | 35208 |
| 2021-08-12 | 14.79 | $14.90 | 5724 |
| 2021-08-11 | 14.72 | $14.84 | 7200 |
| 2021-08-10 | 14.65 | $14.64 | 20968 |
| 2021-08-09 | 14.60 | $14.53 | 9356 |
| 2021-08-06 | 14.57 | $14.51 | 31200 |
| 2021-08-05 | 14.54 | $14.65 | 8800 |
| 2021-08-04 | 14.47 | $14.64 | 6492 |
| 2021-08-03 | 14.39 | $14.50 | 19648 |
| 2021-08-02 | 14.32 | $14.75 | 6400 |
| 2021-07-30 | 14.19 | $14.24 | 14892 |
| 2021-07-29 | 14.15 | $14.39 | 9616 |
| 2021-07-28 | 14.06 | $14.24 | 34444 |
| 2021-07-27 | 13.99 | $14.17 | 14908 |
| 2021-07-26 | 13.92 | $14.22 | 9352 |
| 2021-07-23 | 13.82 | $14.21 | 33600 |
| 2021-07-22 | 13.71 | $14.00 | 73200 |
| 2021-07-21 | 13.63 | $13.93 | 28000 |
| 2021-07-20 | 13.55 | $13.94 | 25600 |
| 2021-07-19 | 13.45 | $13.54 | 18488 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.60
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.10
Average
13.59
Maximum
18.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.60 | $18.00 | 3282 |
| 2026-07-16 | 17.45 | $18.08 | 14100 |
| 2026-07-15 | 17.25 | $17.24 | 21300 |
| 2026-07-14 | 17.27 | $17.31 | 24200 |
| 2026-07-13 | 17.27 | $17.02 | 12000 |
| 2026-07-10 | 17.37 | $17.35 | 10900 |
| 2026-07-09 | 17.38 | $17.27 | 9516 |
| 2026-07-08 | 17.42 | $16.99 | 14500 |
| 2026-07-07 | 17.55 | $17.11 | 26320 |
| 2026-07-06 | 17.68 | $17.73 | 32942 |
| 2026-07-02 | 17.63 | $17.51 | 18700 |
| 2026-07-01 | 17.65 | $17.62 | 42017 |
| 2026-06-30 | 17.62 | $17.72 | 21300 |
| 2026-06-29 | 17.56 | $17.53 | 16300 |
| 2026-06-26 | 17.55 | $17.16 | 19200 |
| 2026-06-25 | 17.64 | $17.52 | 19000 |
| 2026-06-24 | 17.64 | $17.05 | 19411 |
| 2026-06-23 | 17.78 | $17.34 | 20300 |
| 2026-06-22 | 17.86 | $17.95 | 17315 |
| 2026-06-18 | 17.76 | $18.08 | 19000 |
| 2026-06-17 | 17.59 | $17.73 | 47300 |
| 2026-06-16 | 17.49 | $18.02 | 18500 |
| 2026-06-15 | 17.27 | $17.60 | 17300 |
| 2026-06-12 | 17.14 | $17.45 | 12800 |
| 2026-06-11 | 17.02 | $17.49 | 38200 |
| 2026-06-10 | 16.87 | $16.62 | 33902 |
| 2026-06-09 | 16.95 | $16.93 | 25600 |
| 2026-06-08 | 16.96 | $16.92 | 18800 |
| 2026-06-05 | 16.97 | $16.70 | 12226 |
| 2026-06-04 | 17.05 | $17.27 | 18300 |
| 2026-06-03 | 16.97 | $17.12 | 23000 |
| 2026-06-02 | 16.92 | $17.41 | 19100 |
| 2026-06-01 | 16.76 | $16.59 | 22610 |
| 2026-05-29 | 16.83 | $16.86 | 16100 |
| 2026-05-28 | 16.84 | $16.94 | 16201 |
| 2026-05-27 | 16.82 | $17.10 | 19100 |
| 2026-05-26 | 16.74 | $17.11 | 27348 |
| 2026-05-22 | 16.65 | $16.75 | 14500 |
| 2026-05-21 | 16.65 | $16.93 | 21500 |
| 2026-05-20 | 16.60 | $16.79 | 40000 |
| 2026-05-19 | 16.58 | $16.15 | 49448 |
| 2026-05-18 | 16.77 | $16.52 | 92200 |
| 2026-05-15 | 16.88 | $16.74 | 14900 |
| 2026-05-14 | 16.95 | $16.70 | 19317 |
| 2026-05-13 | 17.04 | $16.73 | 43209 |
| 2026-05-12 | 17.15 | $16.76 | 30325 |
| 2026-05-11 | 17.27 | $17.22 | 29948 |
| 2026-05-08 | 17.27 | $17.22 | 18504 |
| 2026-05-07 | 17.26 | $17.18 | 45400 |
| 2026-05-06 | 17.27 | $17.80 | 32128 |
| 2026-05-05 | 17.08 | $16.79 | 23900 |
| 2026-05-04 | 17.17 | $16.28 | 16700 |
| 2026-05-01 | 17.44 | $16.96 | 29200 |
| 2026-04-30 | 17.54 | $17.01 | 51000 |
| 2026-04-29 | 17.65 | $16.49 | 23000 |
| 2026-04-28 | 17.94 | $16.73 | 22747 |
| 2026-04-27 | 18.22 | $17.85 | 13122 |
| 2026-04-24 | 18.18 | $17.98 | 14000 |
| 2026-04-23 | 18.09 | $17.52 | 28300 |
| 2026-04-22 | 18.12 | $17.73 | 80008 |
| 2026-04-21 | 18.07 | $17.70 | 26006 |
| 2026-04-20 | 18.02 | $18.27 | 39600 |
| 2026-04-17 | 17.75 | $18.54 | 24200 |
| 2026-04-16 | 17.34 | $17.61 | 9326 |
| 2026-04-15 | 17.12 | $17.55 | 18812 |
| 2026-04-14 | 16.87 | $17.59 | 26000 |
| 2026-04-13 | 16.54 | $17.32 | 21200 |
| 2026-04-10 | 16.23 | $16.95 | 22904 |
| 2026-04-09 | 15.96 | $17.01 | 18302 |
| 2026-04-08 | 15.61 | $16.82 | 30500 |
| 2026-04-07 | 15.26 | $15.76 | 27421 |
| 2026-04-06 | 15.17 | $15.85 | 36600 |
| 2026-04-02 | 15.04 | $15.89 | 41109 |
| 2026-04-01 | 14.88 | $15.79 | 43700 |
| 2026-03-31 | 14.72 | $15.56 | 106536 |
| 2026-03-30 | 14.62 | $14.94 | 69524 |
| 2026-03-27 | 14.71 | $14.95 | 32500 |
| 2026-03-26 | 14.82 | $15.13 | 41912 |
| 2026-03-25 | 14.92 | $15.57 | 106400 |
| 2026-03-24 | 14.91 | $15.24 | 63600 |
| 2026-03-23 | 15.02 | $15.50 | 59400 |
| 2026-03-20 | 15.09 | $14.83 | 36700 |
| 2026-03-19 | 15.41 | $15.32 | 32700 |
| 2026-03-18 | 15.65 | $15.63 | 41200 |
| 2026-03-17 | 15.86 | $15.93 | 36100 |
| 2026-03-16 | 16.03 | $16.00 | 27739 |
| 2026-03-13 | 16.24 | $15.74 | 11539 |
| 2026-03-12 | 16.58 | $16.35 | 37226 |
| 2026-03-11 | 16.81 | $16.81 | 25841 |
| 2026-03-10 | 16.96 | $16.80 | 65500 |
| 2026-03-09 | 17.16 | $16.63 | 22818 |
| 2026-03-06 | 17.45 | $16.72 | 23300 |
| 2026-03-05 | 17.79 | $17.13 | 28100 |
| 2026-03-04 | 18.08 | $17.61 | 102500 |
| 2026-03-03 | 18.27 | $17.36 | 33300 |
| 2026-03-02 | 18.60 | $18.05 | 16746 |
| 2026-02-27 | 18.77 | $18.67 | 29300 |
| 2026-02-26 | 18.78 | $18.66 | 24600 |
| 2026-02-25 | 18.79 | $18.84 | 19000 |
| 2026-02-24 | 18.74 | $18.83 | 19602 |
| 2026-02-23 | 18.68 | $18.51 | 54423 |
| 2026-02-20 | 18.71 | $18.71 | 18900 |
| 2026-02-19 | 18.68 | $18.57 | 26000 |
| 2026-02-18 | 18.67 | $18.63 | 29739 |
| 2026-02-17 | 18.65 | $18.67 | 21300 |
| 2026-02-13 | 18.60 | $18.56 | 26512 |
| 2026-02-12 | 18.57 | $18.38 | 34508 |
| 2026-02-11 | 18.58 | $18.82 | 19710 |
| 2026-02-10 | 18.45 | $18.48 | 44400 |
| 2026-02-09 | 18.40 | $18.38 | 32004 |
| 2026-02-06 | 18.36 | $18.11 | 20200 |
| 2026-02-05 | 18.40 | $17.91 | 45800 |
| 2026-02-04 | 18.49 | $18.17 | 31736 |
| 2026-02-03 | 18.52 | $18.26 | 24712 |
| 2026-02-02 | 18.53 | $18.16 | 42547 |
| 2026-01-30 | 18.55 | $17.93 | 24400 |
| 2026-01-29 | 18.64 | $18.23 | 62200 |
| 2026-01-28 | 18.65 | $17.98 | 38729 |
| 2026-01-27 | 18.73 | $18.55 | 18500 |
| 2026-01-26 | 18.64 | $18.64 | 16311 |
| 2026-01-23 | 18.48 | $18.56 | 35100 |
| 2026-01-22 | 18.30 | $18.60 | 24900 |
| 2026-01-21 | 18.06 | $18.30 | 25144 |
| 2026-01-20 | 17.85 | $17.94 | 33300 |
| 2026-01-16 | 17.70 | $18.10 | 25023 |
| 2026-01-15 | 17.46 | $17.69 | 18400 |
| 2026-01-14 | 17.28 | $17.01 | 24200 |
| 2026-01-13 | 17.28 | $17.17 | 29800 |
| 2026-01-12 | 17.21 | $17.43 | 21600 |
| 2026-01-09 | 17.04 | $17.13 | 73614 |
| 2026-01-08 | 16.92 | $16.96 | 26331 |
| 2026-01-07 | 16.83 | $17.45 | 17600 |
| 2026-01-06 | 16.55 | $16.77 | 31300 |
| 2026-01-05 | 16.41 | $16.76 | 51500 |
| 2026-01-02 | 16.25 | $16.18 | 19600 |
| 2025-12-31 | 16.23 | $16.00 | 17200 |
| 2025-12-30 | 16.27 | $16.16 | 39800 |
| 2025-12-29 | 16.25 | $16.15 | 53510 |
| 2025-12-26 | 16.23 | $16.25 | 8400 |
| 2025-12-24 | 16.17 | $16.13 | 29500 |
| 2025-12-23 | 16.13 | $16.16 | 37447 |
| 2025-12-22 | 16.07 | $15.95 | 21700 |
| 2025-12-19 | 16.05 | $15.79 | 17613 |
| 2025-12-18 | 16.08 | $15.83 | 47000 |
| 2025-12-17 | 16.10 | $15.41 | 37611 |
| 2025-12-16 | 16.25 | $15.83 | 24800 |
| 2025-12-15 | 16.29 | $15.95 | 13300 |
| 2025-12-12 | 16.29 | $16.16 | 17300 |
| 2025-12-11 | 16.23 | $16.23 | 11343 |
| 2025-12-10 | 16.11 | $16.30 | 23323 |
| 2025-12-09 | 15.95 | $16.04 | 38100 |
| 2025-12-08 | 15.83 | $16.17 | 30200 |
| 2025-12-05 | 15.63 | $16.12 | 26600 |
| 2025-12-04 | 15.40 | $16.09 | 73322 |
| 2025-12-03 | 15.12 | $15.62 | 163806 |
| 2025-12-02 | 14.93 | $15.31 | 37900 |
| 2025-12-01 | 14.80 | $15.31 | 56900 |
| 2025-11-28 | 14.64 | $15.34 | 26503 |
| 2025-11-26 | 14.44 | $14.86 | 19033 |
| 2025-11-25 | 14.35 | $14.98 | 40914 |
| 2025-11-24 | 14.20 | $14.42 | 37045 |
| 2025-11-21 | 14.21 | $14.40 | 49400 |
| 2025-11-20 | 14.23 | $14.07 | 80200 |
| 2025-11-19 | 14.36 | $14.27 | 41700 |
| 2025-11-18 | 14.46 | $14.36 | 24405 |
| 2025-11-17 | 14.57 | $14.43 | 25428 |
| 2025-11-14 | 14.67 | $14.60 | 20639 |
| 2025-11-13 | 14.75 | $14.84 | 31920 |
| 2025-11-12 | 14.78 | $15.17 | 58000 |
| 2025-11-11 | 14.71 | $15.07 | 164200 |
| 2025-11-10 | 14.66 | $14.78 | 17100 |
| 2025-11-07 | 14.69 | $14.63 | 120500 |
| 2025-11-06 | 14.78 | $14.60 | 29400 |
| 2025-11-05 | 14.91 | $14.73 | 18100 |
| 2025-11-04 | 15.03 | $14.46 | 24400 |
| 2025-11-03 | 15.26 | $14.86 | 12800 |
| 2025-10-31 | 15.42 | $15.04 | 17600 |
| 2025-10-30 | 15.56 | $15.30 | 41500 |
| 2025-10-29 | 15.64 | $15.39 | 9900 |
| 2025-10-28 | 15.71 | $15.65 | 13631 |
| 2025-10-27 | 15.71 | $16.12 | 12443 |
| 2025-10-24 | 15.56 | $15.73 | 53446 |
| 2025-10-23 | 15.50 | $15.33 | 34600 |
| 2025-10-22 | 15.55 | $15.43 | 23324 |
| 2025-10-21 | 15.58 | $15.45 | 67813 |
| 2025-10-20 | 15.60 | $15.59 | 11000 |
| 2025-10-17 | 15.59 | $15.51 | 18300 |
| 2025-10-16 | 15.60 | $15.49 | 16837 |
| 2025-10-15 | 15.61 | $15.44 | 13600 |
| 2025-10-14 | 15.63 | $15.28 | 14200 |
| 2025-10-13 | 15.71 | $15.45 | 16528 |
| 2025-10-10 | 15.75 | $15.22 | 114300 |
| 2025-10-09 | 15.87 | $15.53 | 28144 |
| 2025-10-08 | 15.90 | $15.96 | 37249 |
| 2025-10-07 | 15.80 | $15.88 | 15000 |
| 2025-10-06 | 15.70 | $16.14 | 11400 |
| 2025-10-03 | 15.49 | $15.95 | 12512 |
| 2025-10-02 | 15.29 | $15.75 | 15000 |
| 2025-10-01 | 15.11 | $15.13 | 47021 |
| 2025-09-30 | 15.07 | $14.95 | 14700 |
| 2025-09-29 | 15.09 | $14.67 | 12900 |
| 2025-09-26 | 15.19 | $14.78 | 15400 |
| 2025-09-25 | 15.28 | $14.88 | 38200 |
| 2025-09-24 | 15.35 | $15.01 | 21800 |
| 2025-09-23 | 15.39 | $15.31 | 23528 |
| 2025-09-22 | 15.34 | $15.33 | 13900 |
| 2025-09-19 | 15.26 | $15.16 | 54423 |
| 2025-09-18 | 15.22 | $15.21 | 24600 |
| 2025-09-17 | 15.14 | $14.80 | 20500 |
| 2025-09-16 | 15.18 | $15.05 | 26632 |
| 2025-09-15 | 15.13 | $14.96 | 71344 |
| 2025-09-12 | 15.09 | $15.03 | 30400 |
| 2025-09-11 | 15.02 | $15.04 | 34008 |
| 2025-09-10 | 14.93 | $14.90 | 41300 |
| 2025-09-09 | 14.85 | $14.98 | 18400 |
| 2025-09-08 | 14.72 | $15.14 | 36001 |
| 2025-09-05 | 14.51 | $14.86 | 53900 |
| 2025-09-04 | 14.33 | $14.44 | 43534 |
| 2025-09-03 | 14.25 | $14.35 | 46700 |
| 2025-09-02 | 14.18 | $14.14 | 19300 |
| 2025-08-29 | 14.15 | $14.16 | 27812 |
| 2025-08-28 | 14.11 | $14.32 | 96646 |
| 2025-08-27 | 14.01 | $13.99 | 23235 |
| 2025-08-26 | 13.99 | $14.16 | 58548 |
| 2025-08-25 | 13.91 | $14.05 | 11114 |
| 2025-08-22 | 13.85 | $14.30 | 11300 |
| 2025-08-21 | 13.70 | $13.71 | 55600 |
| 2025-08-20 | 13.69 | $13.85 | 58722 |
| 2025-08-19 | 13.65 | $13.93 | 40000 |
| 2025-08-18 | 13.57 | $13.79 | 31405 |
| 2025-08-15 | 13.52 | $13.74 | 27417 |
| 2025-08-14 | 13.47 | $13.86 | 38527 |
| 2025-08-13 | 13.38 | $13.62 | 23024 |
| 2025-08-12 | 13.35 | $13.60 | 62600 |
| 2025-08-11 | 13.33 | $13.36 | 20543 |
| 2025-08-08 | 13.38 | $13.62 | 28800 |
| 2025-08-07 | 13.36 | $13.54 | 42840 |
| 2025-08-06 | 13.36 | $13.20 | 22403 |
| 2025-08-05 | 13.49 | $13.40 | 59230 |
| 2025-08-04 | 13.58 | $13.40 | 73149 |
| 2025-08-01 | 13.69 | $13.33 | 28934 |
| 2025-07-31 | 13.85 | $13.45 | 66530 |
| 2025-07-30 | 14.02 | $13.76 | 57204 |
| 2025-07-29 | 14.12 | $14.05 | 54000 |
| 2025-07-28 | 14.15 | $14.02 | 81400 |
| 2025-07-25 | 14.20 | $14.20 | 82738 |
| 2025-07-24 | 14.21 | $14.14 | 44921 |
| 2025-07-23 | 14.23 | $14.41 | 77600 |
| 2025-07-22 | 14.18 | $14.15 | 38100 |
| 2025-07-21 | 14.20 | $14.03 | 15600 |
| 2025-07-18 | 14.26 | $13.53 | 13200 |
| 2025-07-17 | 14.48 | $14.57 | 54900 |
| 2025-07-16 | 14.43 | $14.20 | 35300 |
| 2025-07-15 | 14.49 | $14.32 | 39710 |
| 2025-07-14 | 14.52 | $14.40 | 27100 |
| 2025-07-11 | 14.52 | $14.64 | 17300 |
| 2025-07-10 | 14.45 | $14.84 | 30527 |
| 2025-07-09 | 14.30 | $14.55 | 44230 |
| 2025-07-08 | 14.20 | $14.42 | 126933 |
| 2025-07-07 | 14.12 | $14.20 | 31632 |
| 2025-07-03 | 14.10 | $14.31 | 14500 |
| 2025-07-02 | 14.04 | $14.39 | 18200 |
| 2025-07-01 | 13.94 | $14.09 | 20900 |
| 2025-06-30 | 13.92 | $14.17 | 30100 |
| 2025-06-27 | 13.87 | $14.25 | 31100 |
| 2025-06-26 | 13.78 | $13.75 | 22808 |
| 2025-06-25 | 13.83 | $13.82 | 9905 |
| 2025-06-24 | 13.88 | $13.88 | 34726 |
| 2025-06-23 | 13.92 | $13.72 | 42306 |
| 2025-06-20 | 14.03 | $13.87 | 34100 |
| 2025-06-18 | 14.11 | $13.65 | 21100 |
| 2025-06-17 | 14.28 | $14.02 | 41319 |
| 2025-06-16 | 14.37 | $14.38 | 30208 |
| 2025-06-13 | 14.37 | $14.17 | 64400 |
| 2025-06-12 | 14.43 | $14.42 | 67300 |
| 2025-06-11 | 14.43 | $14.37 | 13629 |
| 2025-06-10 | 14.44 | $14.55 | 18800 |
| 2025-06-09 | 14.39 | $14.44 | 52200 |
| 2025-06-06 | 14.37 | $14.37 | 18000 |
| 2025-06-05 | 14.37 | $14.38 | 45617 |
| 2025-06-04 | 14.36 | $14.33 | 33141 |
| 2025-06-03 | 14.37 | $14.05 | 16500 |
| 2025-06-02 | 14.47 | $14.20 | 54429 |
| 2025-05-30 | 14.53 | $14.23 | 105900 |
| 2025-05-29 | 14.61 | $14.32 | 111224 |
| 2025-05-28 | 14.66 | $14.23 | 38911 |
| 2025-05-27 | 14.75 | $14.36 | 228900 |
| 2025-05-23 | 14.82 | $14.32 | 664800 |
| 2025-05-22 | 14.91 | $14.48 | 47118 |
| 2025-05-21 | 14.97 | $14.72 | 21911 |
| 2025-05-20 | 14.95 | $15.03 | 30000 |
| 2025-05-19 | 14.83 | $15.02 | 36732 |
| 2025-05-16 | 14.68 | $14.94 | 15119 |
| 2025-05-15 | 14.52 | $14.86 | 30500 |
| 2025-05-14 | 14.34 | $14.56 | 30100 |
| 2025-05-13 | 14.21 | $14.67 | 41400 |
| 2025-05-12 | 14.02 | $14.54 | 39100 |
| 2025-05-09 | 13.83 | $13.75 | 31100 |
| 2025-05-08 | 13.85 | $13.75 | 41700 |
| 2025-05-07 | 13.86 | $13.62 | 35037 |
| 2025-05-06 | 13.93 | $13.73 | 14500 |
| 2025-05-05 | 13.97 | $13.91 | 29300 |
| 2025-05-02 | 13.97 | $14.11 | 45800 |
| 2025-05-01 | 13.90 | $13.96 | 66000 |
| 2025-04-30 | 13.86 | $13.97 | 17700 |
| 2025-04-29 | 13.81 | $13.57 | 29511 |
| 2025-04-28 | 13.88 | $14.21 | 33500 |
| 2025-04-25 | 13.76 | $14.26 | 31400 |
| 2025-04-24 | 13.60 | $14.13 | 65143 |
| 2025-04-23 | 13.45 | $13.95 | 82349 |
| 2025-04-22 | 13.33 | $13.94 | 91300 |
| 2025-04-21 | 13.19 | $13.51 | 40100 |
| 2025-04-17 | 13.16 | $13.77 | 33300 |
| 2025-04-16 | 13.05 | $13.44 | 57128 |
| 2025-04-15 | 13.03 | $13.66 | 84611 |
| 2025-04-14 | 12.94 | $13.76 | 55600 |
| 2025-04-11 | 12.81 | $13.64 | 73146 |
| 2025-04-10 | 12.70 | $13.31 | 294600 |
| 2025-04-09 | 12.68 | $13.35 | 190000 |
| 2025-04-08 | 12.66 | $12.00 | 142500 |
| 2025-04-07 | 13.08 | $12.24 | 131306 |
| 2025-04-04 | 13.52 | $12.40 | 450002 |
| 2025-04-03 | 14.03 | $13.53 | 329800 |
| 2025-04-02 | 14.29 | $14.27 | 32906 |
| 2025-04-01 | 14.38 | $14.16 | 96804 |
| 2025-03-31 | 14.53 | $14.08 | 150421 |
| 2025-03-28 | 14.74 | $14.53 | 29600 |
| 2025-03-27 | 14.86 | $14.71 | 258600 |
| 2025-03-26 | 14.95 | $14.70 | 21531 |
| 2025-03-25 | 15.06 | $15.04 | 25700 |
| 2025-03-24 | 15.09 | $14.85 | 22209 |
| 2025-03-21 | 15.20 | $14.72 | 22700 |
| 2025-03-20 | 15.36 | $15.11 | 55016 |
| 2025-03-19 | 15.44 | $15.21 | 39540 |
| 2025-03-18 | 15.50 | $15.35 | 38600 |
| 2025-03-17 | 15.53 | $15.68 | 22920 |
| 2025-03-14 | 15.46 | $15.53 | 27200 |
| 2025-03-13 | 15.42 | $15.11 | 41500 |
| 2025-03-12 | 15.50 | $15.40 | 96900 |
| 2025-03-11 | 15.50 | $15.45 | 27200 |
| 2025-03-10 | 15.49 | $15.37 | 129700 |
| 2025-03-07 | 15.49 | $15.99 | 48200 |
| 2025-03-06 | 15.30 | $15.50 | 16000 |
| 2025-03-05 | 15.22 | $15.91 | 19400 |
| 2025-03-04 | 14.99 | $14.81 | 27328 |
| 2025-03-03 | 15.06 | $15.08 | 29700 |
| 2025-02-28 | 15.06 | $14.84 | 24800 |
| 2025-02-27 | 15.13 | $14.78 | 12000 |
| 2025-02-26 | 15.24 | $15.25 | 26540 |
| 2025-02-25 | 15.22 | $15.17 | 28237 |
| 2025-02-24 | 15.22 | $14.94 | 21222 |
| 2025-02-21 | 15.28 | $15.07 | 17619 |
| 2025-02-20 | 15.32 | $15.30 | 25300 |
| 2025-02-19 | 15.30 | $14.98 | 29000 |
| 2025-02-18 | 15.36 | $15.42 | 18700 |
| 2025-02-14 | 15.30 | $15.39 | 18401 |
| 2025-02-13 | 15.22 | $15.37 | 34700 |
| 2025-02-12 | 15.14 | $15.13 | 66406 |
| 2025-02-11 | 15.11 | $14.99 | 15900 |
| 2025-02-10 | 15.11 | $15.00 | 13400 |
| 2025-02-07 | 15.11 | $14.79 | 28129 |
| 2025-02-06 | 15.17 | $15.04 | 39400 |
| 2025-02-05 | 15.16 | $15.05 | 44200 |
| 2025-02-04 | 15.15 | $14.97 | 22200 |
| 2025-02-03 | 15.14 | $14.57 | 29600 |
| 2025-01-31 | 15.26 | $14.92 | 12500 |
| 2025-01-30 | 15.29 | $14.78 | 43743 |
| 2025-01-29 | 15.37 | $14.71 | 33831 |
| 2025-01-28 | 15.47 | $14.86 | 40624 |
| 2025-01-27 | 15.55 | $15.50 | 86600 |
| 2025-01-24 | 15.42 | $15.81 | 21400 |
| 2025-01-23 | 15.17 | $15.49 | 40600 |
| 2025-01-22 | 14.95 | $15.32 | 79200 |
| 2025-01-21 | 14.73 | $15.26 | 111639 |
| 2025-01-17 | 14.48 | $14.99 | 31900 |
| 2025-01-16 | 14.25 | $14.65 | 60831 |
| 2025-01-15 | 14.08 | $14.43 | 36537 |
| 2025-01-14 | 13.94 | $14.09 | 67219 |
| 2025-01-13 | 13.87 | $13.95 | 51609 |
| 2025-01-10 | 13.84 | $14.09 | 83133 |
| 2025-01-08 | 13.76 | $13.99 | 46000 |
| 2025-01-07 | 13.69 | $13.89 | 135124 |
| 2025-01-06 | 13.64 | $13.95 | 66203 |
| 2025-01-03 | 13.56 | $13.76 | 26141 |
| 2025-01-02 | 13.52 | $13.59 | 64300 |
| 2024-12-31 | 13.54 | $13.36 | 38100 |
| 2024-12-30 | 13.64 | $13.57 | 54700 |
| 2024-12-27 | 13.69 | $13.64 | 63400 |
| 2024-12-26 | 13.74 | $13.64 | 36140 |
| 2024-12-24 | 13.79 | $13.75 | 16617 |
| 2024-12-23 | 13.83 | $13.56 | 89935 |
| 2024-12-20 | 13.95 | $13.47 | 55600 |
| 2024-12-19 | 14.11 | $13.68 | 45600 |
| 2024-12-18 | 14.25 | $13.96 | 54600 |
| 2024-12-17 | 14.33 | $14.13 | 63136 |
| 2024-12-16 | 14.37 | $14.24 | 63237 |
| 2024-12-13 | 14.38 | $14.21 | 29500 |
| 2024-12-12 | 14.41 | $14.26 | 57500 |
| 2024-12-11 | 14.42 | $14.45 | 30300 |
| 2024-12-10 | 14.38 | $14.34 | 31100 |
| 2024-12-09 | 14.36 | $14.70 | 49035 |
| 2024-12-06 | 14.22 | $14.56 | 17600 |
| 2024-12-05 | 14.10 | $14.48 | 31200 |
| 2024-12-04 | 13.98 | $14.51 | 19507 |
| 2024-12-03 | 13.82 | $14.22 | 80600 |
| 2024-12-02 | 13.73 | $14.20 | 68900 |
| 2024-11-29 | 13.62 | $14.06 | 17413 |
| 2024-11-27 | 13.55 | $13.87 | 30500 |
| 2024-11-26 | 13.52 | $13.76 | 45022 |
| 2024-11-25 | 13.53 | $13.75 | 47800 |
| 2024-11-22 | 13.55 | $13.81 | 24000 |
| 2024-11-21 | 13.57 | $13.67 | 42140 |
| 2024-11-20 | 13.64 | $13.64 | 25300 |
| 2024-11-19 | 13.75 | $13.85 | 45300 |
| 2024-11-18 | 13.83 | $13.86 | 51006 |
| 2024-11-15 | 13.92 | $13.86 | 53400 |
| 2024-11-14 | 14.04 | $14.07 | 53900 |
| 2024-11-13 | 14.14 | $14.07 | 301122 |
| 2024-11-12 | 14.26 | $14.07 | 32700 |
| 2024-11-11 | 14.41 | $14.78 | 31516 |
| 2024-11-08 | 14.38 | $14.64 | 27300 |
| 2024-11-07 | 14.39 | $15.03 | 39400 |
| 2024-11-06 | 14.29 | $14.44 | 24100 |
| 2024-11-05 | 14.36 | $14.68 | 29900 |
| 2024-11-04 | 14.38 | $14.47 | 22300 |
| 2024-11-01 | 14.49 | $14.56 | 24507 |
| 2024-10-31 | 14.59 | $14.52 | 35100 |
| 2024-10-30 | 14.74 | $14.68 | 30926 |
| 2024-10-29 | 14.88 | $15.00 | 33200 |
| 2024-10-28 | 14.96 | $15.09 | 22508 |
| 2024-10-25 | 15.03 | $14.87 | 115900 |
| 2024-10-24 | 15.20 | $14.93 | 24000 |
| 2024-10-23 | 15.39 | $14.99 | 30200 |
| 2024-10-22 | 15.61 | $15.23 | 19000 |
| 2024-10-21 | 15.80 | $15.39 | 6300 |
| 2024-10-18 | 15.99 | $15.67 | 112300 |
| 2024-10-17 | 16.13 | $15.57 | 15914 |
| 2024-10-16 | 16.34 | $15.58 | 31119 |
| 2024-10-15 | 16.59 | $15.79 | 12828 |
| 2024-10-14 | 16.82 | $16.66 | 5900 |
| 2024-10-11 | 16.83 | $16.59 | 35406 |
| 2024-10-10 | 16.85 | $16.32 | 20021 |
| 2024-10-09 | 16.96 | $16.61 | 30600 |
| 2024-10-08 | 17.00 | $16.59 | 11100 |
| 2024-10-07 | 17.04 | $16.62 | 46146 |
| 2024-10-04 | 17.08 | $16.63 | 11300 |
| 2024-10-03 | 17.11 | $16.79 | 77500 |
| 2024-10-02 | 17.10 | $17.29 | 18812 |
| 2024-10-01 | 16.91 | $16.88 | 19800 |
| 2024-09-30 | 16.80 | $17.08 | 7622 |
| 2024-09-27 | 16.60 | $17.08 | 13400 |
| 2024-09-26 | 16.35 | $17.10 | 9800 |
| 2024-09-25 | 16.03 | $16.34 | 14233 |
| 2024-09-24 | 15.88 | $16.23 | 40000 |
| 2024-09-23 | 15.72 | $15.87 | 18200 |
| 2024-09-20 | 15.65 | $15.81 | 15910 |
| 2024-09-19 | 15.57 | $16.04 | 38600 |
| 2024-09-18 | 15.41 | $15.48 | 23600 |
| 2024-09-17 | 15.39 | $15.67 | 15024 |
| 2024-09-16 | 15.30 | $15.50 | 34900 |
| 2024-09-13 | 15.25 | $15.48 | 14700 |
| 2024-09-12 | 15.20 | $15.09 | 11531 |
| 2024-09-11 | 15.26 | $15.01 | 63400 |
| 2024-09-10 | 15.36 | $15.10 | 35846 |
| 2024-09-09 | 15.45 | $15.13 | 27500 |
| 2024-09-06 | 15.55 | $14.88 | 23400 |
| 2024-09-05 | 15.76 | $15.20 | 16648 |
| 2024-09-04 | 15.91 | $15.49 | 14000 |
| 2024-09-03 | 15.99 | $15.59 | 21634 |
| 2024-08-30 | 16.06 | $15.99 | 13000 |
| 2024-08-29 | 16.01 | $15.97 | 21439 |
| 2024-08-28 | 15.95 | $15.83 | 8800 |
| 2024-08-27 | 15.92 | $15.89 | 14200 |
| 2024-08-26 | 15.86 | $15.92 | 7200 |
| 2024-08-23 | 15.78 | $16.04 | 22300 |
| 2024-08-22 | 15.63 | $15.74 | 14200 |
| 2024-08-21 | 15.55 | $15.84 | 16647 |
| 2024-08-20 | 15.41 | $15.84 | 9842 |
| 2024-08-19 | 15.24 | $15.69 | 34535 |
| 2024-08-16 | 15.08 | $15.47 | 12600 |
| 2024-08-15 | 14.96 | $15.35 | 16603 |
| 2024-08-14 | 14.86 | $15.34 | 23603 |
| 2024-08-13 | 14.73 | $15.23 | 67900 |
| 2024-08-12 | 14.62 | $14.83 | 39212 |
| 2024-08-09 | 14.61 | $14.88 | 41200 |
| 2024-08-08 | 14.60 | $15.17 | 27000 |
| 2024-08-07 | 14.49 | $14.75 | 1.0M |
| 2024-08-06 | 14.50 | $14.37 | 34800 |
| 2024-08-05 | 14.64 | $14.39 | 34147 |
| 2024-08-02 | 14.82 | $14.70 | 100700 |
| 2024-08-01 | 14.94 | $14.92 | 32237 |
| 2024-07-31 | 15.02 | $15.70 | 20600 |
| 2024-07-30 | 14.87 | $15.29 | 40643 |
| 2024-07-29 | 14.84 | $14.97 | 43900 |
| 2024-07-26 | 14.90 | $15.02 | 16900 |
| 2024-07-25 | 14.97 | $14.73 | 22127 |
| 2024-07-24 | 15.15 | $14.90 | 26200 |
| 2024-07-23 | 15.33 | $15.19 | 25705 |
| 2024-07-22 | 15.46 | $15.17 | 20300 |
| 2024-07-19 | 15.62 | $15.20 | 13900 |
| 2024-07-18 | 15.82 | $15.23 | 24300 |
| 2024-07-17 | 16.06 | $15.97 | 26600 |
| 2024-07-16 | 16.11 | $16.38 | 15602 |
| 2024-07-15 | 16.05 | $16.30 | 30117 |
| 2024-07-12 | 16.00 | $16.48 | 15938 |
| 2024-07-11 | 15.89 | $16.08 | 53700 |
| 2024-07-10 | 15.88 | $15.89 | 36400 |
| 2024-07-09 | 15.94 | $15.82 | 12700 |
| 2024-07-08 | 16.03 | $15.97 | 20516 |
| 2024-07-05 | 16.10 | $16.05 | 54403 |
| 2024-07-03 | 16.15 | $16.40 | 17109 |
| 2024-07-02 | 16.12 | $16.13 | 81647 |
| 2024-07-01 | 16.16 | $16.10 | 18831 |
| 2024-06-28 | 16.22 | $16.10 | 14017 |
| 2024-06-27 | 16.30 | $16.04 | 24600 |
| 2024-06-26 | 16.41 | $16.18 | 44100 |
| 2024-06-25 | 16.51 | $16.15 | 35600 |
| 2024-06-24 | 16.64 | $16.51 | 86628 |
| 2024-06-21 | 16.68 | $16.48 | 78300 |
| 2024-06-20 | 16.73 | $16.35 | 64231 |
| 2024-06-18 | 16.84 | $16.75 | 60200 |
| 2024-06-17 | 16.84 | $16.69 | 176400 |
| 2024-06-14 | 16.86 | $16.38 | 201239 |
| 2024-06-13 | 16.97 | $16.78 | 23208 |
| 2024-06-12 | 16.98 | $17.14 | 27300 |
| 2024-06-11 | 16.88 | $16.64 | 21916 |
| 2024-06-10 | 16.90 | $16.81 | 38735 |
| 2024-06-07 | 16.87 | $16.77 | 25600 |
| 2024-06-06 | 16.83 | $16.83 | 31041 |
| 2024-06-05 | 16.77 | $16.83 | 17700 |
| 2024-06-04 | 16.69 | $16.65 | 39005 |
| 2024-06-03 | 16.64 | $16.75 | 10934 |
| 2024-05-31 | 16.54 | $16.64 | 22814 |
| 2024-05-30 | 16.45 | $16.12 | 16300 |
| 2024-05-29 | 16.51 | $16.08 | 29900 |
| 2024-05-28 | 16.58 | $16.42 | 13214 |
| 2024-05-24 | 16.55 | $16.52 | 10000 |
| 2024-05-23 | 16.49 | $16.51 | 9900 |
| 2024-05-22 | 16.40 | $16.37 | 11115 |
| 2024-05-21 | 16.33 | $16.20 | 17700 |
| 2024-05-20 | 16.30 | $16.17 | 7528 |
| 2024-05-17 | 16.26 | $15.97 | 11514 |
| 2024-05-16 | 16.27 | $15.93 | 19505 |
| 2024-05-15 | 16.29 | $16.37 | 10245 |
| 2024-05-14 | 16.17 | $16.12 | 11600 |
| 2024-05-13 | 16.09 | $15.96 | 13600 |
| 2024-05-10 | 16.05 | $16.26 | 25100 |
| 2024-05-09 | 15.89 | $16.12 | 13200 |
| 2024-05-08 | 15.73 | $15.97 | 9518 |
| 2024-05-07 | 15.58 | $15.91 | 20926 |
| 2024-05-06 | 15.42 | $15.86 | 24100 |
| 2024-05-03 | 15.23 | $15.71 | 39100 |
| 2024-05-02 | 15.05 | $15.27 | 13400 |
| 2024-05-01 | 14.96 | $15.21 | 23300 |
| 2024-04-30 | 14.88 | $15.13 | 24928 |
| 2024-04-29 | 14.80 | $15.31 | 23500 |
| 2024-04-26 | 14.65 | $15.24 | 19925 |
| 2024-04-25 | 14.50 | $14.93 | 21638 |
| 2024-04-24 | 14.41 | $15.30 | 16400 |
| 2024-04-23 | 14.18 | $14.15 | 23800 |
| 2024-04-22 | 14.28 | $14.10 | 17034 |
| 2024-04-19 | 14.42 | $14.21 | 13600 |
| 2024-04-18 | 14.56 | $14.51 | 45400 |
| 2024-04-17 | 14.64 | $14.64 | 36416 |
| 2024-04-16 | 14.70 | $14.72 | 18638 |
| 2024-04-15 | 14.75 | $14.81 | 9005 |
| 2024-04-12 | 14.78 | $14.63 | 15135 |
| 2024-04-11 | 14.89 | $14.86 | 15800 |
| 2024-04-10 | 14.95 | $14.88 | 13200 |
| 2024-04-09 | 15.01 | $15.07 | 15800 |
| 2024-04-08 | 15.03 | $15.16 | 61512 |
| 2024-04-05 | 15.03 | $14.85 | 112138 |
| 2024-04-04 | 15.14 | $15.15 | 16300 |
| 2024-04-03 | 15.16 | $15.20 | 20700 |
| 2024-04-02 | 15.19 | $14.94 | 39900 |
| 2024-04-01 | 15.29 | $14.83 | 38800 |
| 2024-03-28 | 15.46 | $14.83 | 21600 |
| 2024-03-27 | 15.66 | $15.24 | 12500 |
| 2024-03-26 | 15.78 | $15.55 | 21200 |
| 2024-03-25 | 15.81 | $15.60 | 18718 |
| 2024-03-22 | 15.84 | $15.97 | 39900 |
| 2024-03-21 | 15.75 | $15.78 | 18617 |
| 2024-03-20 | 15.70 | $15.59 | 11600 |
| 2024-03-19 | 15.69 | $15.29 | 15200 |
| 2024-03-18 | 15.76 | $15.35 | 7101 |
| 2024-03-15 | 15.84 | $15.58 | 17500 |
| 2024-03-14 | 15.84 | $15.52 | 10700 |
| 2024-03-13 | 15.86 | $15.79 | 12333 |
| 2024-03-12 | 15.80 | $15.81 | 24700 |
| 2024-03-11 | 15.71 | $15.88 | 25900 |
| 2024-03-08 | 15.56 | $15.68 | 14500 |
| 2024-03-07 | 15.44 | $15.66 | 9400 |
| 2024-03-06 | 15.30 | $15.32 | 19900 |
| 2024-03-05 | 15.23 | $14.98 | 12413 |
| 2024-03-04 | 15.25 | $15.08 | 19705 |
| 2024-03-01 | 15.23 | $15.15 | 16602 |
| 2024-02-29 | 15.18 | $15.05 | 31500 |
| 2024-02-28 | 15.14 | $15.09 | 10100 |
| 2024-02-27 | 15.08 | $15.20 | 16100 |
| 2024-02-26 | 14.97 | $15.32 | 16700 |
| 2024-02-23 | 14.78 | $15.05 | 37700 |
| 2024-02-22 | 14.64 | $15.07 | 9900 |
| 2024-02-21 | 14.46 | $14.67 | 14127 |
| 2024-02-20 | 14.36 | $14.59 | 25000 |
| 2024-02-16 | 14.26 | $14.74 | 18900 |
| 2024-02-15 | 14.09 | $14.28 | 16005 |
| 2024-02-14 | 14.03 | $14.05 | 23000 |
| 2024-02-13 | 14.03 | $13.73 | 12811 |
| 2024-02-12 | 14.13 | $14.24 | 15500 |
| 2024-02-09 | 14.09 | $14.26 | 11600 |
| 2024-02-08 | 14.04 | $14.21 | 22900 |
| 2024-02-07 | 13.99 | $14.06 | 32600 |
| 2024-02-06 | 13.97 | $14.08 | 15833 |
| 2024-02-05 | 13.95 | $13.87 | 15300 |
| 2024-02-02 | 13.99 | $14.22 | 8400 |
| 2024-02-01 | 13.93 | $14.33 | 17313 |
| 2024-01-31 | 13.82 | $13.97 | 13400 |
| 2024-01-30 | 13.80 | $13.88 | 20508 |
| 2024-01-29 | 13.81 | $13.94 | 16000 |
| 2024-01-26 | 13.80 | $13.87 | 21400 |
| 2024-01-25 | 13.81 | $13.79 | 16900 |
| 2024-01-24 | 13.85 | $14.25 | 11300 |
| 2024-01-23 | 13.76 | $14.10 | 13415 |
| 2024-01-22 | 13.70 | $14.06 | 9732 |
| 2024-01-19 | 13.64 | $13.76 | 13300 |
| 2024-01-18 | 13.66 | $13.62 | 12007 |
| 2024-01-17 | 13.73 | $13.51 | 22408 |
| 2024-01-16 | 13.86 | $13.68 | 17900 |
| 2024-01-12 | 13.97 | $13.93 | 10323 |
| 2024-01-11 | 14.02 | $13.81 | 15500 |
| 2024-01-10 | 14.12 | $13.85 | 24306 |
| 2024-01-09 | 14.23 | $13.82 | 14400 |
| 2024-01-08 | 14.37 | $14.00 | 8700 |
| 2024-01-05 | 14.48 | $13.85 | 11100 |
| 2024-01-04 | 14.66 | $14.02 | 18200 |
| 2024-01-03 | 14.82 | $14.16 | 59044 |
| 2024-01-02 | 14.97 | $14.46 | 40300 |
| 2023-12-29 | 15.04 | $14.93 | 25800 |
| 2023-12-28 | 14.98 | $14.89 | 24302 |
| 2023-12-27 | 14.90 | $15.03 | 23500 |
| 2023-12-26 | 14.75 | $14.62 | 8500 |
| 2023-12-22 | 14.70 | $14.75 | 23800 |
| 2023-12-21 | 14.58 | $14.62 | 13500 |
| 2023-12-20 | 14.47 | $14.65 | 18711 |
| 2023-12-19 | 14.32 | $14.42 | 40700 |
| 2023-12-18 | 14.20 | $14.18 | 16000 |
| 2023-12-15 | 14.12 | $14.25 | 14909 |
| 2023-12-14 | 13.99 | $14.02 | 13600 |
| 2023-12-13 | 13.91 | $13.94 | 14000 |
| 2023-12-12 | 13.82 | $13.76 | 9500 |
| 2023-12-11 | 13.77 | $13.71 | 12124 |
| 2023-12-08 | 13.71 | $13.57 | 24200 |
| 2023-12-07 | 13.68 | $13.53 | 14312 |
| 2023-12-06 | 13.65 | $13.49 | 16004 |
| 2023-12-05 | 13.61 | $13.26 | 18747 |
| 2023-12-04 | 13.64 | $13.33 | 39903 |
| 2023-12-01 | 13.64 | $13.47 | 11600 |
| 2023-11-30 | 13.58 | $13.33 | 15500 |
| 2023-11-29 | 13.55 | $13.39 | 20223 |
| 2023-11-28 | 13.49 | $13.34 | 22115 |
| 2023-11-27 | 13.42 | $13.21 | 16008 |
| 2023-11-24 | 13.37 | $13.14 | 38113 |
| 2023-11-22 | 13.32 | $13.30 | 21100 |
| 2023-11-21 | 13.20 | $13.19 | 62422 |
| 2023-11-20 | 13.07 | $13.34 | 18036 |
| 2023-11-17 | 12.87 | $13.08 | 12000 |
| 2023-11-16 | 12.69 | $12.87 | 15800 |
| 2023-11-15 | 12.54 | $12.99 | 11923 |
| 2023-11-14 | 12.31 | $12.76 | 19900 |
| 2023-11-13 | 12.10 | $12.24 | 10000 |
| 2023-11-10 | 12.00 | $12.23 | 24302 |
| 2023-11-09 | 11.88 | $12.22 | 7200 |
| 2023-11-08 | 11.73 | $11.93 | 20200 |
| 2023-11-07 | 11.64 | $11.85 | 34538 |
| 2023-11-06 | 11.56 | $11.82 | 29109 |
| 2023-11-03 | 11.47 | $11.99 | 16010 |
| 2023-11-02 | 11.31 | $11.68 | 52000 |
| 2023-11-01 | 11.21 | $11.30 | 17008 |
| 2023-10-31 | 11.21 | $11.32 | 89636 |
| 2023-10-30 | 11.20 | $11.26 | 27546 |
| 2023-10-27 | 11.22 | $11.32 | 9847 |
| 2023-10-26 | 11.23 | $11.25 | 51134 |
| 2023-10-25 | 11.26 | $11.11 | 14820 |
| 2023-10-24 | 11.34 | $10.86 | 69516 |
| 2023-10-23 | 11.52 | $10.99 | 15900 |
| 2023-10-20 | 11.70 | $11.09 | 23047 |
| 2023-10-19 | 11.89 | $11.44 | 51200 |
| 2023-10-18 | 12.01 | $11.63 | 23100 |
| 2023-10-17 | 12.10 | $11.96 | 22800 |
| 2023-10-16 | 12.09 | $12.07 | 52732 |
| 2023-10-13 | 12.04 | $12.03 | 13000 |
| 2023-10-12 | 11.99 | $12.17 | 12426 |
| 2023-10-11 | 11.89 | $12.07 | 55000 |
| 2023-10-10 | 11.79 | $12.10 | 35831 |
| 2023-10-09 | 11.66 | $11.68 | 13800 |
| 2023-10-06 | 11.63 | $11.87 | 11700 |
| 2023-10-05 | 11.53 | $11.67 | 23000 |
| 2023-10-04 | 11.47 | $11.49 | 23716 |
| 2023-10-03 | 11.46 | $11.50 | 36100 |
| 2023-10-02 | 11.45 | $11.61 | 15433 |
| 2023-09-29 | 11.40 | $11.74 | 18900 |
| 2023-09-28 | 11.29 | $11.49 | 24704 |
| 2023-09-27 | 11.25 | $11.22 | 26900 |
| 2023-09-26 | 11.28 | $11.17 | 23900 |
| 2023-09-25 | 11.33 | $11.39 | 97300 |
| 2023-09-22 | 11.33 | $11.15 | 20500 |
| 2023-09-21 | 11.41 | $11.19 | 17600 |
| 2023-09-20 | 11.49 | $11.36 | 183600 |
| 2023-09-19 | 11.54 | $11.38 | 32536 |
| 2023-09-18 | 11.59 | $11.46 | 54300 |
| 2023-09-15 | 11.63 | $11.61 | 37714 |
| 2023-09-14 | 11.63 | $11.63 | 11400 |
| 2023-09-13 | 11.63 | $11.55 | 8600 |
| 2023-09-12 | 11.65 | $11.71 | 40700 |
| 2023-09-11 | 11.62 | $11.77 | 47100 |
| 2023-09-08 | 11.57 | $11.54 | 24420 |
| 2023-09-07 | 11.58 | $11.61 | 16900 |
| 2023-09-06 | 11.58 | $11.73 | 20300 |
| 2023-09-05 | 11.53 | $11.69 | 14741 |
| 2023-09-01 | 11.49 | $11.54 | 7913 |
| 2023-08-31 | 11.49 | $11.53 | 23900 |
| 2023-08-30 | 11.50 | $11.88 | 14100 |
| 2023-08-29 | 11.40 | $11.97 | 25218 |
| 2023-08-28 | 11.25 | $11.60 | 14434 |
| 2023-08-25 | 11.20 | $11.39 | 23602 |
| 2023-08-24 | 11.20 | $11.38 | 15539 |
| 2023-08-23 | 11.21 | $11.44 | 12819 |
| 2023-08-22 | 11.20 | $11.29 | 40243 |
| 2023-08-21 | 11.26 | $11.31 | 116500 |
| 2023-08-18 | 11.32 | $11.20 | 26134 |
| 2023-08-17 | 11.43 | $11.23 | 37900 |
| 2023-08-16 | 11.57 | $11.44 | 25200 |
| 2023-08-15 | 11.68 | $11.45 | 40600 |
| 2023-08-14 | 11.81 | $11.77 | 22610 |
| 2023-08-11 | 11.87 | $11.77 | 16142 |
| 2023-08-10 | 11.95 | $11.87 | 14648 |
| 2023-08-09 | 12.01 | $12.02 | 28943 |
| 2023-08-08 | 12.05 | $11.95 | 49041 |
| 2023-08-07 | 12.11 | $12.19 | 5234 |
| 2023-08-04 | 12.12 | $11.98 | 63711 |
| 2023-08-03 | 12.20 | $11.95 | 23628 |
| 2023-08-02 | 12.31 | $12.13 | 16500 |
| 2023-08-01 | 12.39 | $12.41 | 16600 |
| 2023-07-31 | 12.40 | $12.57 | 12509 |
| 2023-07-28 | 12.36 | $12.30 | 12800 |
| 2023-07-27 | 12.39 | $12.23 | 40811 |
| 2023-07-26 | 12.46 | $12.36 | 11143 |
| 2023-07-25 | 12.50 | $12.51 | 20040 |
| 2023-07-24 | 12.51 | $12.54 | 31700 |
| 2023-07-21 | 12.50 | $12.36 | 32600 |
| 2023-07-20 | 12.56 | $12.29 | 16500 |
| 2023-07-19 | 12.64 | $12.43 | 13800 |
| 2023-07-18 | 12.70 | $13.07 | 17037 |
| 2023-07-17 | 12.57 | $12.91 | 12500 |
| 2023-07-14 | 12.47 | $12.86 | 27900 |
| 2023-07-13 | 12.35 | $12.98 | 72919 |
| 2023-07-12 | 12.18 | $12.68 | 18625 |
| 2023-07-11 | 12.06 | $12.21 | 32818 |
| 2023-07-10 | 12.07 | $12.21 | 16744 |
| 2023-07-07 | 12.09 | $12.16 | 71927 |
| 2023-07-06 | 12.13 | $11.86 | 77300 |
| 2023-07-05 | 12.28 | $12.07 | 33943 |
| 2023-07-03 | 12.40 | $12.28 | 4900 |
| 2023-06-30 | 12.48 | $12.54 | 28315 |
| 2023-06-29 | 12.50 | $12.34 | 10840 |
| 2023-06-28 | 12.58 | $12.58 | 9000 |
| 2023-06-27 | 12.61 | $12.70 | 13524 |
| 2023-06-26 | 12.61 | $12.55 | 12727 |
| 2023-06-23 | 12.66 | $12.42 | 30440 |
| 2023-06-22 | 12.76 | $12.59 | 12626 |
| 2023-06-21 | 12.83 | $12.71 | 25125 |
| 2023-06-20 | 12.87 | $12.48 | 16800 |
| 2023-06-16 | 13.00 | $12.71 | 20300 |
| 2023-06-15 | 13.08 | $13.15 | 23800 |
| 2023-06-14 | 13.03 | $13.27 | 14600 |
| 2023-06-13 | 12.94 | $13.26 | 15800 |
| 2023-06-12 | 12.82 | $12.91 | 6715 |
| 2023-06-09 | 12.79 | $12.81 | 52707 |
| 2023-06-08 | 12.79 | $12.93 | 25345 |
| 2023-06-07 | 12.74 | $12.71 | 22110 |
| 2023-06-06 | 12.75 | $12.65 | 21022 |
| 2023-06-05 | 12.79 | $12.85 | 32037 |
| 2023-06-02 | 12.76 | $12.91 | 7600 |
| 2023-06-01 | 12.71 | $12.64 | 163407 |
| 2023-05-31 | 12.74 | $12.72 | 31300 |
| 2023-05-30 | 12.74 | $12.76 | 14900 |
| 2023-05-26 | 12.73 | $12.84 | 14500 |
| 2023-05-25 | 12.68 | $12.41 | 19000 |
| 2023-05-24 | 12.77 | $12.22 | 12000 |
| 2023-05-23 | 12.93 | $12.45 | 20745 |
| 2023-05-22 | 13.04 | $12.81 | 9308 |
| 2023-05-19 | 13.07 | $13.06 | 17819 |
| 2023-05-18 | 13.01 | $12.79 | 12525 |
| 2023-05-17 | 13.02 | $12.84 | 7300 |
| 2023-05-16 | 13.01 | $12.58 | 27700 |
| 2023-05-15 | 13.08 | $12.82 | 7900 |
| 2023-05-12 | 13.07 | $12.79 | 17300 |
| 2023-05-11 | 13.07 | $12.83 | 12100 |
| 2023-05-10 | 13.05 | $12.75 | 13500 |
| 2023-05-09 | 13.04 | $12.83 | 14400 |
| 2023-05-08 | 12.99 | $12.82 | 7700 |
| 2023-05-05 | 12.93 | $12.99 | 22300 |
| 2023-05-04 | 12.79 | $12.74 | 12300 |
| 2023-05-03 | 12.69 | $12.63 | 13200 |
| 2023-05-02 | 12.59 | $12.63 | 27200 |
| 2023-05-01 | 12.46 | $12.73 | 96400 |
| 2023-04-28 | 12.27 | $12.96 | 30514 |
| 2023-04-27 | 11.95 | $12.99 | 1.5M |
| 2023-04-26 | 11.55 | $11.54 | 1.4M |
| 2023-04-25 | 11.52 | $11.30 | 18800 |
| 2023-04-24 | 11.56 | $11.55 | 10100 |
| 2023-04-21 | 11.52 | $11.44 | 10805 |
| 2023-04-20 | 11.50 | $11.41 | 9900 |
| 2023-04-19 | 11.49 | $11.41 | 4800 |
| 2023-04-18 | 11.47 | $11.56 | 6000 |
| 2023-04-17 | 11.39 | $11.34 | 13600 |
| 2023-04-14 | 11.36 | $11.31 | 9432 |
| 2023-04-13 | 11.33 | $11.19 | 10228 |
| 2023-04-12 | 11.33 | $11.22 | 9600 |
| 2023-04-11 | 11.32 | $11.21 | 12100 |
| 2023-04-10 | 11.31 | $11.01 | 7929 |
| 2023-04-06 | 11.35 | $11.10 | 8100 |
| 2023-04-05 | 11.37 | $11.23 | 10940 |
| 2023-04-04 | 11.34 | $11.50 | 10300 |
| 2023-04-03 | 11.22 | $11.44 | 12447 |
| 2023-03-31 | 11.09 | $11.52 | 7623 |
| 2023-03-30 | 10.91 | $11.15 | 15100 |
| 2023-03-29 | 10.80 | $10.96 | 30308 |
| 2023-03-28 | 10.72 | $10.84 | 36301 |
| 2023-03-27 | 10.66 | $10.76 | 7139 |
| 2023-03-24 | 10.61 | $10.45 | 19100 |
| 2023-03-23 | 10.65 | $10.89 | 8605 |
| 2023-03-22 | 10.56 | $10.68 | 28836 |
| 2023-03-21 | 10.52 | $10.73 | 8014 |
| 2023-03-20 | 10.45 | $10.72 | 12800 |
| 2023-03-17 | 10.37 | $10.26 | 7600 |
| 2023-03-16 | 10.42 | $10.53 | 11419 |
| 2023-03-15 | 10.40 | $10.24 | 16100 |
| 2023-03-14 | 10.46 | $10.68 | 23025 |
| 2023-03-13 | 10.40 | $10.38 | 5300 |
| 2023-03-10 | 10.43 | $10.37 | 10248 |
| 2023-03-09 | 10.46 | $10.40 | 7720 |
| 2023-03-08 | 10.50 | $10.47 | 9200 |
| 2023-03-07 | 10.52 | $10.50 | 13501 |
| 2023-03-06 | 10.54 | $10.86 | 3300 |
| 2023-03-03 | 10.44 | $10.77 | 7520 |
| 2023-03-02 | 10.36 | $10.39 | 9000 |
| 2023-03-01 | 10.38 | $10.53 | 29300 |
| 2023-02-28 | 10.37 | $10.53 | 30000 |
| 2023-02-27 | 10.36 | $10.42 | 5110 |
| 2023-02-24 | 10.38 | $10.30 | 12700 |
| 2023-02-23 | 10.44 | $10.47 | 17540 |
| 2023-02-22 | 10.47 | $10.42 | 14617 |
| 2023-02-21 | 10.53 | $10.49 | 7900 |
| 2023-02-17 | 10.57 | $10.56 | 6524 |
| 2023-02-16 | 10.61 | $10.58 | 6700 |
| 2023-02-15 | 10.65 | $10.84 | 8900 |
| 2023-02-14 | 10.62 | $10.76 | 9000 |
| 2023-02-13 | 10.61 | $10.78 | 11100 |
| 2023-02-10 | 10.60 | $10.54 | 4500 |
| 2023-02-09 | 10.66 | $10.76 | 9712 |
| 2023-02-08 | 10.67 | $10.58 | 13700 |
| 2023-02-07 | 10.74 | $10.72 | 8919 |
| 2023-02-06 | 10.78 | $10.64 | 18000 |
| 2023-02-03 | 10.86 | $10.94 | 10000 |
| 2023-02-02 | 10.87 | $11.07 | 10800 |
| 2023-02-01 | 10.83 | $10.69 | 15449 |
| 2023-01-31 | 10.91 | $10.53 | 21700 |
| 2023-01-30 | 11.06 | $10.59 | 14900 |
| 2023-01-27 | 11.22 | $10.76 | 9835 |
| 2023-01-26 | 11.37 | $10.98 | 12641 |
| 2023-01-25 | 11.47 | $11.60 | 7245 |
| 2023-01-24 | 11.40 | $11.54 | 11000 |
| 2023-01-23 | 11.34 | $11.62 | 14000 |
| 2023-01-20 | 11.23 | $11.44 | 5917 |
| 2023-01-19 | 11.15 | $11.06 | 13500 |
| 2023-01-18 | 11.17 | $11.41 | 57200 |
| 2023-01-17 | 11.09 | $11.18 | 20249 |
| 2023-01-13 | 11.06 | $11.23 | 7300 |
| 2023-01-12 | 11.01 | $11.20 | 6133 |
| 2023-01-11 | 10.96 | $11.22 | 11300 |
| 2023-01-10 | 10.90 | $11.25 | 5100 |
| 2023-01-09 | 10.81 | $11.31 | 10300 |
| 2023-01-06 | 10.68 | $11.20 | 11500 |
| 2023-01-05 | 10.56 | $10.72 | 52800 |
| 2023-01-04 | 10.57 | $10.84 | 36200 |
| 2023-01-03 | 10.55 | $10.66 | 5333 |
| 2022-12-30 | 10.59 | $10.65 | 5400 |
| 2022-12-29 | 10.64 | $10.72 | 14334 |
| 2022-12-28 | 10.68 | $10.54 | 23917 |
| 2022-12-27 | 10.80 | $10.67 | 26000 |
| 2022-12-23 | 10.90 | $10.57 | 58204 |
| 2022-12-22 | 11.05 | $10.69 | 21621 |
| 2022-12-21 | 11.20 | $10.97 | 14600 |
| 2022-12-20 | 11.30 | $10.93 | 12421 |
| 2022-12-19 | 11.43 | $10.98 | 20144 |
| 2022-12-16 | 11.57 | $11.07 | 24400 |
| 2022-12-15 | 11.70 | $11.32 | 15800 |
| 2022-12-14 | 11.79 | $11.97 | 4400 |
| 2022-12-13 | 11.68 | $11.82 | 12226 |
| 2022-12-12 | 11.59 | $11.53 | 8300 |
| 2022-12-09 | 11.57 | $11.43 | 12400 |
| 2022-12-08 | 11.57 | $11.33 | 17700 |
| 2022-12-07 | 11.60 | $11.25 | 13921 |
| 2022-12-06 | 11.65 | $11.47 | 7236 |
| 2022-12-05 | 11.64 | $11.49 | 9945 |
| 2022-12-02 | 11.61 | $11.58 | 13600 |
| 2022-12-01 | 11.55 | $11.52 | 9737 |
| 2022-11-30 | 11.47 | $11.20 | 25402 |
| 2022-11-29 | 11.48 | $11.05 | 11533 |
| 2022-11-28 | 11.53 | $11.09 | 42100 |
| 2022-11-25 | 11.57 | $11.38 | 15200 |
| 2022-11-23 | 11.51 | $11.39 | 28000 |
| 2022-11-22 | 11.43 | $11.14 | 11500 |
| 2022-11-21 | 11.41 | $10.96 | 10600 |
| 2022-11-18 | 11.42 | $11.02 | 4308 |
| 2022-11-17 | 11.41 | $11.05 | 39000 |
| 2022-11-16 | 11.37 | $10.97 | 7336 |
| 2022-11-15 | 11.34 | $11.15 | 24509 |
| 2022-11-14 | 11.23 | $11.41 | 29607 |
| 2022-11-11 | 11.00 | $11.62 | 20100 |
| 2022-11-10 | 10.65 | $11.25 | 22900 |
| 2022-11-09 | 10.32 | $10.20 | 15700 |
| 2022-11-08 | 10.26 | $10.47 | 112245 |
| 2022-11-07 | 10.08 | $10.25 | 41737 |
| 2022-11-04 | 9.93 | $10.16 | 23741 |
| 2022-11-03 | 9.76 | $9.46 | 128100 |
| 2022-11-02 | 9.78 | $9.56 | 29049 |
| 2022-11-01 | 9.76 | $9.70 | 21700 |
| 2022-10-31 | 9.69 | $9.66 | 10538 |
| 2022-10-28 | 9.61 | $9.88 | 36249 |
| 2022-10-27 | 9.43 | $9.64 | 14300 |
| 2022-10-26 | 9.29 | $9.81 | 18015 |
| 2022-10-25 | 9.06 | $9.70 | 31400 |
| 2022-10-24 | 8.81 | $9.12 | 18449 |
| 2022-10-21 | 8.70 | $8.85 | 12100 |
| 2022-10-20 | 8.64 | $8.64 | 86500 |
| 2022-10-19 | 8.63 | $8.72 | 11000 |
| 2022-10-18 | 8.60 | $8.93 | 94600 |
| 2022-10-17 | 8.50 | $8.77 | 38931 |
| 2022-10-14 | 8.42 | $8.34 | 27000 |
| 2022-10-13 | 8.47 | $8.53 | 74321 |
| 2022-10-12 | 8.48 | $8.27 | 18635 |
| 2022-10-11 | 8.56 | $8.27 | 144600 |
| 2022-10-10 | 8.67 | $8.52 | 42533 |
| 2022-10-07 | 8.72 | $8.62 | 42900 |
| 2022-10-06 | 8.75 | $9.14 | 1.4M |
| 2022-10-05 | 8.63 | $9.45 | 1.4M |
| 2022-10-04 | 8.38 | $9.15 | 221017 |
| 2022-10-03 | 8.18 | $8.56 | 28000 |
| 2022-09-30 | 8.13 | $8.33 | 42100 |
| 2022-09-29 | 8.14 | $8.24 | 85000 |
| 2022-09-28 | 8.19 | $8.49 | 50415 |
| 2022-09-27 | 8.18 | $8.21 | 301300 |
| 2022-09-26 | 8.26 | $8.17 | 84702 |
| 2022-09-23 | 8.37 | $8.18 | 35400 |
| 2022-09-22 | 8.52 | $8.34 | 116700 |
| 2022-09-21 | 8.65 | $8.43 | 27400 |
| 2022-09-20 | 8.79 | $8.46 | 131200 |
| 2022-09-19 | 8.95 | $8.89 | 55909 |
| 2022-09-16 | 9.01 | $8.92 | 32900 |
| 2022-09-15 | 9.08 | $9.08 | 19330 |
| 2022-09-14 | 9.12 | $9.22 | 7732 |
| 2022-09-13 | 9.12 | $9.17 | 38100 |
| 2022-09-12 | 9.15 | $9.65 | 29347 |
| 2022-09-09 | 9.03 | $9.43 | 18507 |
| 2022-09-08 | 8.95 | $9.12 | 53436 |
| 2022-09-07 | 8.96 | $9.17 | 100500 |
| 2022-09-06 | 8.97 | $9.00 | 75623 |
| 2022-09-02 | 9.03 | $8.98 | 94000 |
| 2022-09-01 | 9.12 | $8.87 | 43300 |
| 2022-08-31 | 9.27 | $9.08 | 50106 |
| 2022-08-30 | 9.38 | $9.31 | 86300 |
| 2022-08-29 | 9.45 | $9.23 | 24200 |
| 2022-08-26 | 9.56 | $9.17 | 8800 |
| 2022-08-25 | 9.72 | $9.60 | 26700 |
| 2022-08-24 | 9.78 | $9.48 | 24002 |
| 2022-08-23 | 9.88 | $9.44 | 22001 |
| 2022-08-22 | 10.02 | $9.39 | 12300 |
| 2022-08-19 | 10.21 | $9.83 | 3000 |
| 2022-08-18 | 10.29 | $10.05 | 8045 |
| 2022-08-17 | 10.32 | $9.98 | 7243 |
| 2022-08-16 | 10.37 | $10.17 | 10400 |
| 2022-08-15 | 10.36 | $10.08 | 13524 |
| 2022-08-12 | 10.38 | $10.18 | 3948 |
| 2022-08-11 | 10.37 | $10.15 | 8231 |
| 2022-08-10 | 10.35 | $10.15 | 30207 |
| 2022-08-09 | 10.32 | $9.76 | 73706 |
| 2022-08-08 | 10.41 | $10.11 | 6638 |
| 2022-08-05 | 10.39 | $10.09 | 7944 |
| 2022-08-04 | 10.37 | $10.39 | 4900 |
| 2022-08-03 | 10.25 | $10.07 | 16600 |
| 2022-08-02 | 10.18 | $9.93 | 15620 |
| 2022-08-01 | 10.14 | $10.11 | 24400 |
| 2022-07-29 | 10.03 | $10.32 | 4400 |
| 2022-07-28 | 9.82 | $10.01 | 8115 |
| 2022-07-27 | 9.65 | $9.81 | 26742 |
| 2022-07-26 | 9.50 | $9.49 | 26900 |
| 2022-07-25 | 9.42 | $9.63 | 16700 |
| 2022-07-22 | 9.27 | $9.52 | 4612 |
| 2022-07-21 | 9.11 | $9.71 | 17900 |
| 2022-07-20 | 8.86 | $9.41 | 68400 |
| 2022-07-19 | 8.65 | $9.30 | 185600 |
| 2022-07-18 | 8.43 | $8.66 | 146300 |
| 2022-07-15 | 8.37 | $8.51 | 39849 |
| 2022-07-14 | 8.33 | $8.46 | 31538 |
| 2022-07-13 | 8.32 | $8.52 | 16307 |
| 2022-07-12 | 8.28 | $8.53 | 62903 |
| 2022-07-11 | 8.23 | $8.34 | 16332 |
| 2022-07-08 | 8.24 | $8.59 | 23118 |
| 2022-07-07 | 8.17 | $8.57 | 86300 |
| 2022-07-06 | 8.10 | $8.35 | 81607 |
| 2022-07-05 | 8.10 | $8.05 | 19600 |
| 2022-07-01 | 8.19 | $8.11 | 23600 |
| 2022-06-30 | 8.29 | $8.33 | 41100 |
| 2022-06-29 | 8.34 | $8.39 | 41849 |
| 2022-06-28 | 8.40 | $8.42 | 91100 |
| 2022-06-27 | 8.46 | $8.69 | 33308 |
| 2022-06-24 | 8.46 | $8.48 | 46642 |
| 2022-06-23 | 8.53 | $8.29 | 32800 |
| 2022-06-22 | 8.68 | $8.62 | 105100 |
| 2022-06-21 | 8.77 | $8.78 | 21300 |
| 2022-06-17 | 8.83 | $8.37 | 43811 |
| 2022-06-16 | 9.04 | $8.67 | 33018 |
| 2022-06-15 | 9.20 | $8.65 | 48120 |
| 2022-06-14 | 9.41 | $8.58 | 69800 |
| 2022-06-13 | 9.68 | $8.83 | 31300 |
| 2022-06-10 | 9.94 | $9.39 | 85600 |
| 2022-06-09 | 10.07 | $9.57 | 14244 |
| 2022-06-08 | 10.17 | $10.10 | 31901 |
| 2022-06-07 | 10.13 | $10.55 | 58500 |
| 2022-06-06 | 9.93 | $10.16 | 24000 |
| 2022-06-03 | 9.80 | $10.13 | 13905 |
| 2022-06-02 | 9.66 | $10.33 | 82523 |
| 2022-06-01 | 9.42 | $9.70 | 92900 |
| 2022-05-31 | 9.33 | $9.71 | 119300 |
| 2022-05-27 | 9.22 | $9.50 | 10900 |
| 2022-05-26 | 9.16 | $9.27 | 26710 |
| 2022-05-25 | 9.16 | $9.07 | 68104 |
| 2022-05-24 | 9.22 | $9.43 | 102000 |
| 2022-05-23 | 9.19 | $9.43 | 24600 |
| 2022-05-20 | 9.16 | $9.17 | 15664 |
| 2022-05-19 | 9.21 | $9.33 | 32076 |
| 2022-05-18 | 9.23 | $9.40 | 46028 |
| 2022-05-17 | 9.23 | $10.05 | 131600 |
| 2022-05-16 | 9.03 | $9.11 | 22000 |
| 2022-05-13 | 9.09 | $9.50 | 32988 |
| 2022-05-12 | 9.06 | $9.13 | 112508 |
| 2022-05-11 | 9.14 | $9.41 | 136464 |
| 2022-05-10 | 9.15 | $9.36 | 238000 |
| 2022-05-09 | 9.20 | $9.13 | 62800 |
| 2022-05-06 | 9.34 | $9.10 | 220800 |
| 2022-05-05 | 9.52 | $9.41 | 90096 |
| 2022-05-04 | 9.66 | $9.86 | 116824 |
| 2022-05-03 | 9.69 | $9.61 | 238000 |
| 2022-05-02 | 9.82 | $9.62 | 68800 |
| 2022-04-29 | 9.97 | $9.95 | 28800 |
| 2022-04-28 | 10.07 | $9.94 | 113200 |
| 2022-04-27 | 10.19 | $9.90 | 102400 |
| 2022-04-26 | 10.36 | $9.52 | 132400 |
| 2022-04-25 | 10.69 | $10.50 | 18980 |
| 2022-04-22 | 10.79 | $10.90 | 14800 |
| 2022-04-21 | 10.79 | $11.05 | 20488 |
| 2022-04-20 | 10.74 | $11.04 | 34400 |
| 2022-04-19 | 10.69 | $10.86 | 89200 |
| 2022-04-18 | 10.68 | $10.50 | 36400 |
| 2022-04-14 | 10.80 | $10.62 | 25200 |
| 2022-04-13 | 10.90 | $10.78 | 87392 |
| 2022-04-12 | 10.98 | $10.70 | 145200 |
| 2022-04-11 | 11.11 | $10.69 | 38000 |
| 2022-04-08 | 11.27 | $11.04 | 64420 |
| 2022-04-07 | 11.35 | $11.07 | 25200 |
| 2022-04-06 | 11.45 | $10.85 | 72800 |
| 2022-04-05 | 11.63 | $11.24 | 56924 |
| 2022-04-04 | 11.74 | $11.56 | 90000 |
| 2022-04-01 | 11.76 | $11.64 | 16400 |
| 2022-03-31 | 11.76 | $11.36 | 32000 |
| 2022-03-30 | 11.85 | $11.51 | 16444 |
| 2022-03-29 | 11.91 | $11.70 | 143200 |
| 2022-03-28 | 11.92 | $11.42 | 43200 |
| 2022-03-25 | 12.01 | $11.35 | 47600 |
| 2022-03-24 | 12.14 | $11.98 | 10904 |
| 2022-03-23 | 12.10 | $12.14 | 78400 |
| 2022-03-22 | 12.00 | $12.25 | 90800 |
| 2022-03-21 | 11.83 | $12.21 | 76800 |
| 2022-03-18 | 11.64 | $12.45 | 32800 |
| 2022-03-17 | 11.33 | $12.10 | 15200 |
| 2022-03-16 | 11.06 | $12.33 | 26400 |
| 2022-03-15 | 10.66 | $11.27 | 179600 |
| 2022-03-14 | 10.52 | $11.20 | 59636 |
| 2022-03-11 | 10.37 | $10.95 | 32000 |
| 2022-03-10 | 10.28 | $10.97 | 148000 |
| 2022-03-09 | 10.18 | $10.79 | 124944 |
| 2022-03-08 | 10.12 | $10.14 | 380052 |
| 2022-03-07 | 10.26 | $10.10 | 187676 |
| 2022-03-04 | 10.46 | $10.10 | 78056 |
| 2022-03-03 | 10.71 | $10.57 | 155600 |
| 2022-03-02 | 10.88 | $11.19 | 184572 |
| 2022-03-01 | 10.91 | $10.79 | 326000 |
| 2022-02-28 | 11.07 | $11.25 | 100556 |
| 2022-02-25 | 11.13 | $11.49 | 109624 |
| 2022-02-24 | 11.15 | $10.77 | 161600 |
| 2022-02-23 | 11.40 | $11.22 | 177264 |
| 2022-02-22 | 11.57 | $11.49 | 58400 |
| 2022-02-18 | 11.71 | $11.61 | 23276 |
| 2022-02-17 | 11.85 | $11.77 | 31776 |
| 2022-02-16 | 11.97 | $12.12 | 54152 |
| 2022-02-15 | 12.02 | $12.21 | 173364 |
| 2022-02-14 | 12.06 | $11.57 | 64924 |
| 2022-02-11 | 12.31 | $12.22 | 22828 |
| 2022-02-10 | 12.43 | $12.32 | 32108 |
| 2022-02-09 | 12.54 | $13.03 | 21600 |
| 2022-02-08 | 12.46 | $12.65 | 64800 |
| 2022-02-07 | 12.49 | $12.64 | 25748 |
| 2022-02-04 | 12.53 | $12.72 | 12988 |
| 2022-02-03 | 12.56 | $12.79 | 26820 |
| 2022-02-02 | 12.59 | $13.58 | 41600 |
| 2022-02-01 | 12.38 | $13.06 | 110800 |
| 2022-01-31 | 12.31 | $12.80 | 73600 |
| 2022-01-28 | 12.30 | $12.23 | 39240 |
| 2022-01-27 | 12.49 | $12.21 | 134400 |
| 2022-01-26 | 12.73 | $12.31 | 108972 |
| 2022-01-25 | 13.00 | $12.18 | 81600 |
| 2022-01-24 | 13.39 | $12.84 | 39644 |
| 2022-01-21 | 13.65 | $13.38 | 42800 |
| 2022-01-20 | 13.80 | $13.49 | 183200 |
| 2022-01-19 | 13.95 | $13.58 | 35600 |
| 2022-01-18 | 14.12 | $13.36 | 29200 |
| 2022-01-14 | 14.38 | $13.80 | 24400 |
| 2022-01-13 | 14.57 | $14.28 | 8128 |
| 2022-01-12 | 14.64 | $14.68 | 16500 |
| 2022-01-11 | 14.60 | $14.16 | 50800 |
| 2022-01-10 | 14.71 | $13.85 | 21200 |
| 2022-01-07 | 14.95 | $14.52 | 24832 |
| 2022-01-06 | 15.01 | $14.55 | 14400 |
| 2022-01-05 | 15.07 | $14.86 | 16544 |
| 2022-01-04 | 15.04 | $15.03 | 63728 |
| 2022-01-03 | 14.94 | $14.93 | 11728 |
| 2021-12-31 | 14.85 | $14.90 | 5200 |
| 2021-12-30 | 14.74 | $14.76 | 11760 |
| 2021-12-29 | 14.64 | $14.85 | 9600 |
| 2021-12-28 | 14.49 | $14.69 | 15600 |
| 2021-12-27 | 14.34 | $14.53 | 12000 |
| 2021-12-23 | 14.22 | $14.92 | 14904 |
| 2021-12-22 | 13.93 | $14.18 | 50000 |
| 2021-12-21 | 13.82 | $13.89 | 35768 |
| 2021-12-20 | 13.77 | $13.57 | 8588 |
| 2021-12-17 | 13.81 | $13.70 | 10000 |
| 2021-12-16 | 13.82 | $14.03 | 13600 |
| 2021-12-15 | 13.72 | $13.93 | 14000 |
| 2021-12-14 | 13.64 | $13.43 | 32820 |
| 2021-12-13 | 13.69 | $13.85 | 7200 |
| 2021-12-10 | 13.61 | $13.83 | 6800 |
| 2021-12-09 | 13.53 | $13.74 | 4900 |
| 2021-12-08 | 13.45 | $14.02 | 17796 |
| 2021-12-07 | 13.28 | $13.83 | 50596 |
| 2021-12-06 | 13.12 | $13.51 | 20172 |
| 2021-12-03 | 13.04 | $12.92 | 6552 |
| 2021-12-02 | 13.12 | $13.21 | 60800 |
| 2021-12-01 | 13.14 | $12.93 | 38536 |
| 2021-11-30 | 13.25 | $13.05 | 166912 |
| 2021-11-29 | 13.35 | $13.17 | 24000 |
| 2021-11-26 | 13.43 | $12.85 | 4400 |
| 2021-11-24 | 13.64 | $13.26 | 8000 |
| 2021-11-23 | 13.76 | $13.39 | 8400 |
| 2021-11-22 | 13.87 | $13.87 | 14528 |
| 2021-11-19 | 13.85 | $13.79 | 3200 |
| 2021-11-18 | 13.85 | $13.76 | 52800 |
| 2021-11-17 | 13.85 | $13.84 | 7640 |
| 2021-11-16 | 13.83 | $13.75 | 12852 |
| 2021-11-15 | 13.83 | $13.74 | 6496 |
| 2021-11-12 | 13.83 | $13.74 | 10920 |
| 2021-11-11 | 13.83 | $13.84 | 8092 |
| 2021-11-10 | 13.80 | $13.58 | 6800 |
| 2021-11-09 | 13.84 | $13.82 | 10400 |
| 2021-11-08 | 13.81 | $13.95 | 2984 |
| 2021-11-05 | 13.73 | $13.55 | 6844 |
| 2021-11-04 | 13.76 | $13.75 | 10888 |
| 2021-11-03 | 13.74 | $13.76 | 9268 |
| 2021-11-02 | 13.70 | $13.61 | 16000 |
| 2021-11-01 | 13.70 | $13.71 | 48400 |
| 2021-10-29 | 13.66 | $13.56 | 12800 |
| 2021-10-28 | 13.67 | $13.73 | 10420 |
| 2021-10-27 | 13.62 | $13.47 | 18484 |
| 2021-10-26 | 13.65 | $13.68 | 14824 |
| 2021-10-25 | 13.61 | $13.65 | 13708 |
| 2021-10-22 | 13.57 | $13.91 | 15200 |
| 2021-10-21 | 13.44 | $13.51 | 9600 |
| 2021-10-20 | 13.41 | $13.84 | 6800 |
| 2021-10-19 | 13.26 | $13.76 | 31200 |
| 2021-10-18 | 13.12 | $13.50 | 221200 |
| 2021-10-15 | 13.03 | $13.76 | 243248 |
| 2021-10-14 | 12.84 | $13.49 | 17600 |
| 2021-10-13 | 12.69 | $13.30 | 10800 |
| 2021-10-12 | 12.59 | $12.88 | 42800 |
| 2021-10-11 | 12.60 | $12.75 | 18400 |
| 2021-10-08 | 12.66 | $12.83 | 11200 |
| 2021-10-07 | 12.72 | $12.97 | 29256 |
| 2021-10-06 | 12.76 | $12.85 | 18080 |
| 2021-10-05 | 12.85 | $13.13 | 83368 |
| 2021-10-04 | 12.89 | $12.97 | 19200 |
| 2021-10-01 | 12.99 | $13.04 | 64852 |
| 2021-09-30 | 13.09 | $12.75 | 32088 |
| 2021-09-29 | 13.33 | $12.75 | 15600 |
| 2021-09-28 | 13.61 | $13.04 | 26472 |
| 2021-09-27 | 13.88 | $13.68 | 10836 |
| 2021-09-24 | 14.00 | $13.89 | 24000 |
| 2021-09-23 | 14.09 | $14.19 | 18800 |
| 2021-09-22 | 14.11 | $13.80 | 54800 |
| 2021-09-21 | 14.25 | $13.79 | 26800 |
| 2021-09-20 | 14.43 | $13.74 | 8544 |
| 2021-09-17 | 14.67 | $14.56 | 21200 |
| 2021-09-16 | 14.70 | $14.86 | 9240 |
| 2021-09-15 | 14.64 | $14.83 | 5392 |
| 2021-09-14 | 14.58 | $14.85 | 14000 |
| 2021-09-13 | 14.49 | $14.67 | 6800 |
| 2021-09-10 | 14.44 | $14.51 | 11600 |
| 2021-09-09 | 14.43 | $14.45 | 8496 |
| 2021-09-08 | 14.44 | $14.16 | 57364 |
| 2021-09-07 | 14.55 | $14.45 | 15388 |
| 2021-09-03 | 14.58 | $14.60 | 3600 |
| 2021-09-02 | 14.58 | $14.70 | 14000 |
| 2021-09-01 | 14.54 | $14.55 | 7364 |
| 2021-08-31 | 14.53 | $14.48 | 8100 |
| 2021-08-30 | 14.55 | $14.60 | 13292 |
| 2021-08-27 | 14.54 | $14.56 | 2884 |
| 2021-08-26 | 14.53 | $14.41 | 8072 |
| 2021-08-25 | 14.57 | $14.54 | 2800 |
| 2021-08-24 | 14.57 | $14.57 | 9744 |
| 2021-08-23 | 14.56 | $14.46 | 9200 |
| 2021-08-20 | 14.58 | $14.38 | 30112 |
| 2021-08-19 | 14.63 | $14.32 | 17200 |
| 2021-08-18 | 14.71 | $14.24 | 10452 |
| 2021-08-17 | 14.83 | $14.41 | 12928 |
| 2021-08-16 | 14.92 | $14.69 | 18896 |
| 2021-08-13 | 14.93 | $14.78 | 35208 |
| 2021-08-12 | 14.90 | $14.90 | 5724 |
| 2021-08-11 | 14.83 | $14.84 | 7200 |
| 2021-08-10 | 14.76 | $14.64 | 20968 |
| 2021-08-09 | 14.73 | $14.53 | 9356 |
| 2021-08-06 | 14.72 | $14.51 | 31200 |
| 2021-08-05 | 14.71 | $14.65 | 8800 |
| 2021-08-04 | 14.65 | $14.64 | 6492 |
| 2021-08-03 | 14.57 | $14.50 | 19648 |
| 2021-08-02 | 14.51 | $14.75 | 6400 |
| 2021-07-30 | 14.36 | $14.24 | 14892 |
| 2021-07-29 | 14.32 | $14.39 | 9616 |
| 2021-07-28 | 14.23 | $14.24 | 34444 |
| 2021-07-27 | 14.15 | $14.17 | 14908 |
| 2021-07-26 | 14.08 | $14.22 | 9352 |
| 2021-07-23 | 13.97 | $14.21 | 33600 |
| 2021-07-22 | 13.84 | $14.00 | 73200 |
| 2021-07-21 | 13.74 | $13.93 | 28000 |
| 2021-07-20 | 13.64 | $13.94 | 25600 |
| 2021-07-19 | 13.51 | $13.54 | 18488 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.89
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.94
Average
51.31
Maximum
77.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.89 | $18.00 | 3282 |
| 2026-07-16 | 56.64 | $18.08 | 14100 |
| 2026-07-15 | 49.79 | $17.24 | 21300 |
| 2026-07-14 | 50.42 | $17.31 | 24200 |
| 2026-07-13 | 47.82 | $17.02 | 12000 |
| 2026-07-10 | 50.70 | $17.35 | 10900 |
| 2026-07-09 | 50.00 | $17.27 | 9516 |
| 2026-07-08 | 47.56 | $16.99 | 14500 |
| 2026-07-07 | 48.53 | $17.11 | 26320 |
| 2026-07-06 | 53.90 | $17.73 | 32942 |
| 2026-07-02 | 52.11 | $17.51 | 18700 |
| 2026-07-01 | 53.09 | $17.62 | 42017 |
| 2026-06-30 | 53.97 | $17.72 | 21300 |
| 2026-06-29 | 52.55 | $17.53 | 16300 |
| 2026-06-26 | 49.70 | $17.16 | 19200 |
| 2026-06-25 | 52.63 | $17.52 | 19000 |
| 2026-06-24 | 48.90 | $17.05 | 19411 |
| 2026-06-23 | 51.26 | $17.34 | 20300 |
| 2026-06-22 | 56.75 | $17.95 | 17315 |
| 2026-06-18 | 58.01 | $18.08 | 19000 |
| 2026-06-17 | 55.48 | $17.73 | 47300 |
| 2026-06-16 | 58.24 | $18.02 | 18500 |
| 2026-06-15 | 55.18 | $17.60 | 17300 |
| 2026-06-12 | 54.03 | $17.45 | 12800 |
| 2026-06-11 | 54.39 | $17.49 | 38200 |
| 2026-06-10 | 47.31 | $16.62 | 33902 |
| 2026-06-09 | 49.93 | $16.93 | 25600 |
| 2026-06-08 | 49.85 | $16.92 | 18800 |
| 2026-06-05 | 48.00 | $16.70 | 12226 |
| 2026-06-04 | 52.79 | $17.27 | 18300 |
| 2026-06-03 | 51.58 | $17.12 | 23000 |
| 2026-06-02 | 54.12 | $17.41 | 19100 |
| 2026-06-01 | 47.12 | $16.59 | 22610 |
| 2026-05-29 | 49.48 | $16.86 | 16100 |
| 2026-05-28 | 50.19 | $16.94 | 16201 |
| 2026-05-27 | 51.59 | $17.10 | 19100 |
| 2026-05-26 | 51.68 | $17.11 | 27348 |
| 2026-05-22 | 48.77 | $16.75 | 14500 |
| 2026-05-21 | 50.20 | $16.93 | 21500 |
| 2026-05-20 | 49.10 | $16.79 | 40000 |
| 2026-05-19 | 43.64 | $16.15 | 49448 |
| 2026-05-18 | 46.37 | $16.52 | 92200 |
| 2026-05-15 | 48.07 | $16.74 | 14900 |
| 2026-05-14 | 47.74 | $16.70 | 19317 |
| 2026-05-13 | 47.95 | $16.73 | 43209 |
| 2026-05-12 | 48.16 | $16.76 | 30325 |
| 2026-05-11 | 51.42 | $17.22 | 29948 |
| 2026-05-08 | 51.42 | $17.22 | 18504 |
| 2026-05-07 | 51.16 | $17.18 | 45400 |
| 2026-05-06 | 55.52 | $17.80 | 32128 |
| 2026-05-05 | 48.76 | $16.79 | 23900 |
| 2026-05-04 | 44.74 | $16.28 | 16700 |
| 2026-05-01 | 49.68 | $16.96 | 29200 |
| 2026-04-30 | 50.07 | $17.01 | 51000 |
| 2026-04-29 | 45.91 | $16.49 | 23000 |
| 2026-04-28 | 47.65 | $16.73 | 22747 |
| 2026-04-27 | 57.27 | $17.85 | 13122 |
| 2026-04-24 | 58.57 | $17.98 | 14000 |
| 2026-04-23 | 55.14 | $17.52 | 28300 |
| 2026-04-22 | 57.19 | $17.73 | 80008 |
| 2026-04-21 | 56.98 | $17.70 | 26006 |
| 2026-04-20 | 62.74 | $18.27 | 39600 |
| 2026-04-17 | 65.73 | $18.54 | 24200 |
| 2026-04-16 | 59.39 | $17.61 | 9326 |
| 2026-04-15 | 58.93 | $17.55 | 18812 |
| 2026-04-14 | 59.36 | $17.59 | 26000 |
| 2026-04-13 | 57.36 | $17.32 | 21200 |
| 2026-04-10 | 54.45 | $16.95 | 22904 |
| 2026-04-09 | 55.03 | $17.01 | 18302 |
| 2026-04-08 | 53.54 | $16.82 | 30500 |
| 2026-04-07 | 43.66 | $15.76 | 27421 |
| 2026-04-06 | 44.42 | $15.85 | 36600 |
| 2026-04-02 | 44.75 | $15.89 | 41109 |
| 2026-04-01 | 43.76 | $15.79 | 43700 |
| 2026-03-31 | 41.46 | $15.56 | 106536 |
| 2026-03-30 | 34.63 | $14.94 | 69524 |
| 2026-03-27 | 34.69 | $14.95 | 32500 |
| 2026-03-26 | 35.79 | $15.13 | 41912 |
| 2026-03-25 | 38.62 | $15.57 | 106400 |
| 2026-03-24 | 34.95 | $15.24 | 63600 |
| 2026-03-23 | 36.59 | $15.50 | 59400 |
| 2026-03-20 | 28.37 | $14.83 | 36700 |
| 2026-03-19 | 31.18 | $15.32 | 32700 |
| 2026-03-18 | 33.15 | $15.63 | 41200 |
| 2026-03-17 | 35.19 | $15.93 | 36100 |
| 2026-03-16 | 35.68 | $16.00 | 27739 |
| 2026-03-13 | 32.37 | $15.74 | 11539 |
| 2026-03-12 | 36.57 | $16.35 | 37226 |
| 2026-03-11 | 40.31 | $16.81 | 25841 |
| 2026-03-10 | 40.18 | $16.80 | 65500 |
| 2026-03-09 | 38.06 | $16.63 | 22818 |
| 2026-03-06 | 38.76 | $16.72 | 23300 |
| 2026-03-05 | 42.06 | $17.13 | 28100 |
| 2026-03-04 | 46.46 | $17.61 | 102500 |
| 2026-03-03 | 43.53 | $17.36 | 33300 |
| 2026-03-02 | 50.81 | $18.05 | 16746 |
| 2026-02-27 | 59.26 | $18.67 | 29300 |
| 2026-02-26 | 59.15 | $18.66 | 24600 |
| 2026-02-25 | 61.85 | $18.84 | 19000 |
| 2026-02-24 | 61.76 | $18.83 | 19602 |
| 2026-02-23 | 58.73 | $18.51 | 54423 |
| 2026-02-20 | 61.63 | $18.71 | 18900 |
| 2026-02-19 | 60.33 | $18.57 | 26000 |
| 2026-02-18 | 61.17 | $18.63 | 29739 |
| 2026-02-17 | 61.72 | $18.67 | 21300 |
| 2026-02-13 | 60.80 | $18.56 | 26512 |
| 2026-02-12 | 59.29 | $18.38 | 34508 |
| 2026-02-11 | 65.14 | $18.82 | 19710 |
| 2026-02-10 | 62.42 | $18.48 | 44400 |
| 2026-02-09 | 61.58 | $18.38 | 32004 |
| 2026-02-06 | 59.24 | $18.11 | 20200 |
| 2026-02-05 | 57.42 | $17.91 | 45800 |
| 2026-02-04 | 60.78 | $18.17 | 31736 |
| 2026-02-03 | 61.97 | $18.26 | 24712 |
| 2026-02-02 | 61.16 | $18.16 | 42547 |
| 2026-01-30 | 59.29 | $17.93 | 24400 |
| 2026-01-29 | 63.06 | $18.23 | 62200 |
| 2026-01-28 | 61.10 | $17.98 | 38729 |
| 2026-01-27 | 69.05 | $18.55 | 18500 |
| 2026-01-26 | 70.42 | $18.64 | 16311 |
| 2026-01-23 | 69.92 | $18.56 | 35100 |
| 2026-01-22 | 70.49 | $18.60 | 24900 |
| 2026-01-21 | 68.66 | $18.30 | 25144 |
| 2026-01-20 | 66.28 | $17.94 | 33300 |
| 2026-01-16 | 68.48 | $18.10 | 25023 |
| 2026-01-15 | 65.71 | $17.69 | 18400 |
| 2026-01-14 | 60.21 | $17.01 | 24200 |
| 2026-01-13 | 62.45 | $17.17 | 29800 |
| 2026-01-12 | 66.26 | $17.43 | 21600 |
| 2026-01-09 | 63.84 | $17.13 | 73614 |
| 2026-01-08 | 62.39 | $16.96 | 26331 |
| 2026-01-07 | 70.08 | $17.45 | 17600 |
| 2026-01-06 | 64.28 | $16.77 | 31300 |
| 2026-01-05 | 64.18 | $16.76 | 51500 |
| 2026-01-02 | 57.88 | $16.18 | 19600 |
| 2025-12-31 | 55.57 | $16.00 | 17200 |
| 2025-12-30 | 58.27 | $16.16 | 39800 |
| 2025-12-29 | 58.14 | $16.15 | 53510 |
| 2025-12-26 | 59.78 | $16.25 | 8400 |
| 2025-12-24 | 58.45 | $16.13 | 29500 |
| 2025-12-23 | 58.91 | $16.16 | 37447 |
| 2025-12-22 | 56.62 | $15.95 | 21700 |
| 2025-12-19 | 54.79 | $15.79 | 17613 |
| 2025-12-18 | 55.35 | $15.83 | 47000 |
| 2025-12-17 | 50.35 | $15.41 | 37611 |
| 2025-12-16 | 56.34 | $15.83 | 24800 |
| 2025-12-15 | 58.22 | $15.95 | 13300 |
| 2025-12-12 | 61.65 | $16.16 | 17300 |
| 2025-12-11 | 62.82 | $16.23 | 11343 |
| 2025-12-10 | 63.97 | $16.30 | 23323 |
| 2025-12-09 | 61.47 | $16.04 | 38100 |
| 2025-12-08 | 63.56 | $16.17 | 30200 |
| 2025-12-05 | 63.11 | $16.12 | 26600 |
| 2025-12-04 | 62.84 | $16.09 | 73322 |
| 2025-12-03 | 58.36 | $15.62 | 163806 |
| 2025-12-02 | 54.96 | $15.31 | 37900 |
| 2025-12-01 | 54.96 | $15.31 | 56900 |
| 2025-11-28 | 55.36 | $15.34 | 26503 |
| 2025-11-26 | 49.89 | $14.86 | 19033 |
| 2025-11-25 | 51.38 | $14.98 | 40914 |
| 2025-11-24 | 43.93 | $14.42 | 37045 |
| 2025-11-21 | 43.64 | $14.40 | 49400 |
| 2025-11-20 | 38.61 | $14.07 | 80200 |
| 2025-11-19 | 40.70 | $14.27 | 41700 |
| 2025-11-18 | 41.67 | $14.36 | 24405 |
| 2025-11-17 | 42.41 | $14.43 | 25428 |
| 2025-11-14 | 44.23 | $14.60 | 20639 |
| 2025-11-13 | 46.93 | $14.84 | 31920 |
| 2025-11-12 | 50.99 | $15.17 | 58000 |
| 2025-11-11 | 49.74 | $15.07 | 164200 |
| 2025-11-10 | 45.93 | $14.78 | 17100 |
| 2025-11-07 | 43.84 | $14.63 | 120500 |
| 2025-11-06 | 43.42 | $14.60 | 29400 |
| 2025-11-05 | 44.79 | $14.73 | 18100 |
| 2025-11-04 | 41.14 | $14.46 | 24400 |
| 2025-11-03 | 45.36 | $14.86 | 12800 |
| 2025-10-31 | 47.44 | $15.04 | 17600 |
| 2025-10-30 | 50.63 | $15.30 | 41500 |
| 2025-10-29 | 51.77 | $15.39 | 9900 |
| 2025-10-28 | 55.20 | $15.65 | 13631 |
| 2025-10-27 | 62.27 | $16.12 | 12443 |
| 2025-10-24 | 58.03 | $15.73 | 53446 |
| 2025-10-23 | 52.87 | $15.33 | 34600 |
| 2025-10-22 | 54.46 | $15.43 | 23324 |
| 2025-10-21 | 54.78 | $15.45 | 67813 |
| 2025-10-20 | 56.95 | $15.59 | 11000 |
| 2025-10-17 | 56.00 | $15.51 | 18300 |
| 2025-10-16 | 55.77 | $15.49 | 16837 |
| 2025-10-15 | 55.21 | $15.44 | 13600 |
| 2025-10-14 | 53.42 | $15.28 | 14200 |
| 2025-10-13 | 55.67 | $15.45 | 16528 |
| 2025-10-10 | 53.13 | $15.22 | 114300 |
| 2025-10-09 | 57.33 | $15.53 | 28144 |
| 2025-10-08 | 64.00 | $15.96 | 37249 |
| 2025-10-07 | 63.24 | $15.88 | 15000 |
| 2025-10-06 | 67.62 | $16.14 | 11400 |
| 2025-10-03 | 65.98 | $15.95 | 12512 |
| 2025-10-02 | 64.18 | $15.75 | 15000 |
| 2025-10-01 | 57.52 | $15.13 | 47021 |
| 2025-09-30 | 55.23 | $14.95 | 14700 |
| 2025-09-29 | 51.35 | $14.67 | 12900 |
| 2025-09-26 | 53.06 | $14.78 | 15400 |
| 2025-09-25 | 54.64 | $14.88 | 38200 |
| 2025-09-24 | 56.73 | $15.01 | 21800 |
| 2025-09-23 | 61.90 | $15.31 | 23528 |
| 2025-09-22 | 62.26 | $15.33 | 13900 |
| 2025-09-19 | 60.40 | $15.16 | 54423 |
| 2025-09-18 | 61.24 | $15.21 | 24600 |
| 2025-09-17 | 56.52 | $14.80 | 20500 |
| 2025-09-16 | 60.81 | $15.05 | 26632 |
| 2025-09-15 | 59.77 | $14.96 | 71344 |
| 2025-09-12 | 60.97 | $15.03 | 30400 |
| 2025-09-11 | 61.14 | $15.04 | 34008 |
| 2025-09-10 | 59.67 | $14.90 | 41300 |
| 2025-09-09 | 60.92 | $14.98 | 18400 |
| 2025-09-08 | 63.44 | $15.14 | 36001 |
| 2025-09-05 | 60.74 | $14.86 | 53900 |
| 2025-09-04 | 56.11 | $14.44 | 43534 |
| 2025-09-03 | 55.04 | $14.35 | 46700 |
| 2025-09-02 | 52.45 | $14.14 | 19300 |
| 2025-08-29 | 52.72 | $14.16 | 27812 |
| 2025-08-28 | 54.91 | $14.32 | 96646 |
| 2025-08-27 | 50.92 | $13.99 | 23235 |
| 2025-08-26 | 53.22 | $14.16 | 58548 |
| 2025-08-25 | 51.88 | $14.05 | 11114 |
| 2025-08-22 | 55.30 | $14.30 | 11300 |
| 2025-08-21 | 47.56 | $13.71 | 55600 |
| 2025-08-20 | 49.49 | $13.85 | 58722 |
| 2025-08-19 | 50.61 | $13.93 | 40000 |
| 2025-08-18 | 48.69 | $13.79 | 31405 |
| 2025-08-15 | 48.00 | $13.74 | 27417 |
| 2025-08-14 | 49.51 | $13.86 | 38527 |
| 2025-08-13 | 46.30 | $13.62 | 23024 |
| 2025-08-12 | 46.03 | $13.60 | 62600 |
| 2025-08-11 | 42.72 | $13.36 | 20543 |
| 2025-08-08 | 45.60 | $13.62 | 28800 |
| 2025-08-07 | 44.51 | $13.54 | 42840 |
| 2025-08-06 | 39.62 | $13.20 | 22403 |
| 2025-08-05 | 41.67 | $13.40 | 59230 |
| 2025-08-04 | 41.67 | $13.40 | 73149 |
| 2025-08-01 | 40.70 | $13.33 | 28934 |
| 2025-07-31 | 41.83 | $13.45 | 66530 |
| 2025-07-30 | 44.90 | $13.76 | 57204 |
| 2025-07-29 | 48.03 | $14.05 | 54000 |
| 2025-07-28 | 47.67 | $14.02 | 81400 |
| 2025-07-25 | 49.62 | $14.20 | 82738 |
| 2025-07-24 | 48.96 | $14.14 | 44921 |
| 2025-07-23 | 51.87 | $14.41 | 77600 |
| 2025-07-22 | 49.10 | $14.15 | 38100 |
| 2025-07-21 | 47.78 | $14.03 | 15600 |
| 2025-07-18 | 41.83 | $13.53 | 13200 |
| 2025-07-17 | 54.00 | $14.57 | 54900 |
| 2025-07-16 | 48.98 | $14.20 | 35300 |
| 2025-07-15 | 50.68 | $14.32 | 39710 |
| 2025-07-14 | 51.82 | $14.40 | 27100 |
| 2025-07-11 | 55.38 | $14.64 | 17300 |
| 2025-07-10 | 58.55 | $14.84 | 30527 |
| 2025-07-09 | 55.00 | $14.55 | 44230 |
| 2025-07-08 | 53.29 | $14.42 | 126933 |
| 2025-07-07 | 50.25 | $14.20 | 31632 |
| 2025-07-03 | 51.85 | $14.31 | 14500 |
| 2025-07-02 | 53.02 | $14.39 | 18200 |
| 2025-07-01 | 48.93 | $14.09 | 20900 |
| 2025-06-30 | 50.03 | $14.17 | 30100 |
| 2025-06-27 | 51.13 | $14.25 | 31100 |
| 2025-06-26 | 43.82 | $13.75 | 22808 |
| 2025-06-25 | 44.71 | $13.82 | 9905 |
| 2025-06-24 | 45.46 | $13.88 | 34726 |
| 2025-06-23 | 43.04 | $13.72 | 42306 |
| 2025-06-20 | 44.81 | $13.87 | 34100 |
| 2025-06-18 | 41.45 | $13.65 | 21100 |
| 2025-06-17 | 45.92 | $14.02 | 41319 |
| 2025-06-16 | 51.00 | $14.38 | 30208 |
| 2025-06-13 | 47.80 | $14.17 | 64400 |
| 2025-06-12 | 51.62 | $14.42 | 67300 |
| 2025-06-11 | 50.87 | $14.37 | 13629 |
| 2025-06-10 | 53.70 | $14.55 | 18800 |
| 2025-06-09 | 52.16 | $14.44 | 52200 |
| 2025-06-06 | 51.17 | $14.37 | 18000 |
| 2025-06-05 | 51.31 | $14.38 | 45617 |
| 2025-06-04 | 50.66 | $14.33 | 33141 |
| 2025-06-03 | 46.84 | $14.05 | 16500 |
| 2025-06-02 | 48.76 | $14.20 | 54429 |
| 2025-05-30 | 49.14 | $14.23 | 105900 |
| 2025-05-29 | 50.27 | $14.32 | 111224 |
| 2025-05-28 | 49.16 | $14.23 | 38911 |
| 2025-05-27 | 50.71 | $14.36 | 228900 |
| 2025-05-23 | 50.25 | $14.32 | 664800 |
| 2025-05-22 | 52.09 | $14.48 | 47118 |
| 2025-05-21 | 54.94 | $14.72 | 21911 |
| 2025-05-20 | 58.91 | $15.03 | 30000 |
| 2025-05-19 | 58.82 | $15.02 | 36732 |
| 2025-05-16 | 58.12 | $14.94 | 15119 |
| 2025-05-15 | 57.42 | $14.86 | 30500 |
| 2025-05-14 | 54.75 | $14.56 | 30100 |
| 2025-05-13 | 55.98 | $14.67 | 41400 |
| 2025-05-12 | 54.84 | $14.54 | 39100 |
| 2025-05-09 | 46.97 | $13.75 | 31100 |
| 2025-05-08 | 46.97 | $13.75 | 41700 |
| 2025-05-07 | 45.57 | $13.62 | 35037 |
| 2025-05-06 | 46.56 | $13.73 | 14500 |
| 2025-05-05 | 48.19 | $13.91 | 29300 |
| 2025-05-02 | 50.05 | $14.11 | 45800 |
| 2025-05-01 | 48.64 | $13.96 | 66000 |
| 2025-04-30 | 48.73 | $13.97 | 17700 |
| 2025-04-29 | 44.99 | $13.57 | 29511 |
| 2025-04-28 | 50.60 | $14.21 | 33500 |
| 2025-04-25 | 51.07 | $14.26 | 31400 |
| 2025-04-24 | 49.92 | $14.13 | 65143 |
| 2025-04-23 | 48.31 | $13.95 | 82349 |
| 2025-04-22 | 48.22 | $13.94 | 91300 |
| 2025-04-21 | 44.37 | $13.51 | 40100 |
| 2025-04-17 | 46.35 | $13.77 | 33300 |
| 2025-04-16 | 43.30 | $13.44 | 57128 |
| 2025-04-15 | 44.92 | $13.66 | 84611 |
| 2025-04-14 | 45.65 | $13.76 | 55600 |
| 2025-04-11 | 44.62 | $13.64 | 73146 |
| 2025-04-10 | 41.71 | $13.31 | 294600 |
| 2025-04-09 | 41.97 | $13.35 | 190000 |
| 2025-04-08 | 27.94 | $12.00 | 142500 |
| 2025-04-07 | 29.13 | $12.24 | 131306 |
| 2025-04-04 | 29.93 | $12.40 | 450002 |
| 2025-04-03 | 36.77 | $13.53 | 329800 |
| 2025-04-02 | 42.86 | $14.27 | 32906 |
| 2025-04-01 | 41.49 | $14.16 | 96804 |
| 2025-03-31 | 40.50 | $14.08 | 150421 |
| 2025-03-28 | 44.50 | $14.53 | 29600 |
| 2025-03-27 | 46.24 | $14.71 | 258600 |
| 2025-03-26 | 46.13 | $14.70 | 21531 |
| 2025-03-25 | 49.42 | $15.04 | 25700 |
| 2025-03-24 | 47.43 | $14.85 | 22209 |
| 2025-03-21 | 46.05 | $14.72 | 22700 |
| 2025-03-20 | 49.77 | $15.11 | 55016 |
| 2025-03-19 | 50.77 | $15.21 | 39540 |
| 2025-03-18 | 52.17 | $15.35 | 38600 |
| 2025-03-17 | 55.59 | $15.68 | 22920 |
| 2025-03-14 | 54.30 | $15.53 | 27200 |
| 2025-03-13 | 50.46 | $15.11 | 41500 |
| 2025-03-12 | 53.40 | $15.40 | 96900 |
| 2025-03-11 | 53.91 | $15.45 | 27200 |
| 2025-03-10 | 53.23 | $15.37 | 129700 |
| 2025-03-07 | 59.77 | $15.99 | 48200 |
| 2025-03-06 | 55.68 | $15.50 | 16000 |
| 2025-03-05 | 60.58 | $15.91 | 19400 |
| 2025-03-04 | 49.19 | $14.81 | 27328 |
| 2025-03-03 | 52.74 | $15.08 | 29700 |
| 2025-02-28 | 49.67 | $14.84 | 24800 |
| 2025-02-27 | 48.88 | $14.78 | 12000 |
| 2025-02-26 | 55.34 | $15.25 | 26540 |
| 2025-02-25 | 54.36 | $15.17 | 28237 |
| 2025-02-24 | 51.47 | $14.94 | 21222 |
| 2025-02-21 | 53.28 | $15.07 | 17619 |
| 2025-02-20 | 56.64 | $15.30 | 25300 |
| 2025-02-19 | 52.70 | $14.98 | 29000 |
| 2025-02-18 | 59.79 | $15.42 | 18700 |
| 2025-02-14 | 59.44 | $15.39 | 18401 |
| 2025-02-13 | 59.21 | $15.37 | 34700 |
| 2025-02-12 | 56.43 | $15.13 | 66406 |
| 2025-02-11 | 54.72 | $14.99 | 15900 |
| 2025-02-10 | 54.86 | $15.00 | 13400 |
| 2025-02-07 | 52.32 | $14.79 | 28129 |
| 2025-02-06 | 55.88 | $15.04 | 39400 |
| 2025-02-05 | 56.03 | $15.05 | 44200 |
| 2025-02-04 | 55.14 | $14.97 | 22200 |
| 2025-02-03 | 50.41 | $14.57 | 29600 |
| 2025-01-31 | 55.26 | $14.92 | 12500 |
| 2025-01-30 | 53.56 | $14.78 | 43743 |
| 2025-01-29 | 52.71 | $14.71 | 33831 |
| 2025-01-28 | 54.75 | $14.86 | 40624 |
| 2025-01-27 | 64.96 | $15.50 | 86600 |
| 2025-01-24 | 71.05 | $15.81 | 21400 |
| 2025-01-23 | 68.12 | $15.49 | 40600 |
| 2025-01-22 | 66.40 | $15.32 | 79200 |
| 2025-01-21 | 65.78 | $15.26 | 111639 |
| 2025-01-17 | 62.86 | $14.99 | 31900 |
| 2025-01-16 | 58.63 | $14.65 | 60831 |
| 2025-01-15 | 55.52 | $14.43 | 36537 |
| 2025-01-14 | 50.01 | $14.09 | 67219 |
| 2025-01-13 | 47.46 | $13.95 | 51609 |
| 2025-01-10 | 49.87 | $14.09 | 83133 |
| 2025-01-08 | 48.08 | $13.99 | 46000 |
| 2025-01-07 | 46.25 | $13.89 | 135124 |
| 2025-01-06 | 47.20 | $13.95 | 66203 |
| 2025-01-03 | 43.73 | $13.76 | 26141 |
| 2025-01-02 | 40.41 | $13.59 | 64300 |
| 2024-12-31 | 35.51 | $13.36 | 38100 |
| 2024-12-30 | 38.23 | $13.57 | 54700 |
| 2024-12-27 | 39.19 | $13.64 | 63400 |
| 2024-12-26 | 39.19 | $13.64 | 36140 |
| 2024-12-24 | 40.62 | $13.75 | 16617 |
| 2024-12-23 | 36.82 | $13.56 | 89935 |
| 2024-12-20 | 34.95 | $13.47 | 55600 |
| 2024-12-19 | 37.41 | $13.68 | 45600 |
| 2024-12-18 | 41.06 | $13.96 | 54600 |
| 2024-12-17 | 43.52 | $14.13 | 63136 |
| 2024-12-16 | 45.18 | $14.24 | 63237 |
| 2024-12-13 | 44.63 | $14.21 | 29500 |
| 2024-12-12 | 45.35 | $14.26 | 57500 |
| 2024-12-11 | 48.14 | $14.45 | 30300 |
| 2024-12-10 | 46.32 | $14.34 | 31100 |
| 2024-12-09 | 51.98 | $14.70 | 49035 |
| 2024-12-06 | 49.71 | $14.56 | 17600 |
| 2024-12-05 | 48.39 | $14.48 | 31200 |
| 2024-12-04 | 48.84 | $14.51 | 19507 |
| 2024-12-03 | 43.97 | $14.22 | 80600 |
| 2024-12-02 | 43.62 | $14.20 | 68900 |
| 2024-11-29 | 41.16 | $14.06 | 17413 |
| 2024-11-27 | 37.66 | $13.87 | 30500 |
| 2024-11-26 | 35.55 | $13.76 | 45022 |
| 2024-11-25 | 35.36 | $13.75 | 47800 |
| 2024-11-22 | 35.96 | $13.81 | 24000 |
| 2024-11-21 | 33.45 | $13.67 | 42140 |
| 2024-11-20 | 32.92 | $13.64 | 25300 |
| 2024-11-19 | 34.78 | $13.85 | 45300 |
| 2024-11-18 | 34.87 | $13.86 | 51006 |
| 2024-11-15 | 34.87 | $13.86 | 53400 |
| 2024-11-14 | 36.64 | $14.07 | 53900 |
| 2024-11-13 | 36.64 | $14.07 | 301122 |
| 2024-11-12 | 36.64 | $14.07 | 32700 |
| 2024-11-11 | 43.00 | $14.78 | 31516 |
| 2024-11-08 | 41.08 | $14.64 | 27300 |
| 2024-11-07 | 45.09 | $15.03 | 39400 |
| 2024-11-06 | 36.14 | $14.44 | 24100 |
| 2024-11-05 | 38.57 | $14.68 | 29900 |
| 2024-11-04 | 34.93 | $14.47 | 22300 |
| 2024-11-01 | 35.80 | $14.56 | 24507 |
| 2024-10-31 | 35.12 | $14.52 | 35100 |
| 2024-10-30 | 36.58 | $14.68 | 30926 |
| 2024-10-29 | 39.73 | $15.00 | 33200 |
| 2024-10-28 | 40.67 | $15.09 | 22508 |
| 2024-10-25 | 37.24 | $14.87 | 115900 |
| 2024-10-24 | 37.80 | $14.93 | 24000 |
| 2024-10-23 | 38.36 | $14.99 | 30200 |
| 2024-10-22 | 40.62 | $15.23 | 19000 |
| 2024-10-21 | 42.20 | $15.39 | 6300 |
| 2024-10-18 | 45.11 | $15.67 | 112300 |
| 2024-10-17 | 43.80 | $15.57 | 15914 |
| 2024-10-16 | 43.90 | $15.58 | 31119 |
| 2024-10-15 | 45.99 | $15.79 | 12828 |
| 2024-10-14 | 56.62 | $16.66 | 5900 |
| 2024-10-11 | 55.84 | $16.59 | 35406 |
| 2024-10-10 | 52.73 | $16.32 | 20021 |
| 2024-10-09 | 56.82 | $16.61 | 30600 |
| 2024-10-08 | 56.60 | $16.59 | 11100 |
| 2024-10-07 | 57.01 | $16.62 | 46146 |
| 2024-10-04 | 57.14 | $16.63 | 11300 |
| 2024-10-03 | 59.24 | $16.79 | 77500 |
| 2024-10-02 | 66.48 | $17.29 | 18812 |
| 2024-10-01 | 62.96 | $16.88 | 19800 |
| 2024-09-30 | 66.18 | $17.08 | 7622 |
| 2024-09-27 | 66.18 | $17.08 | 13400 |
| 2024-09-26 | 66.49 | $17.10 | 9800 |
| 2024-09-25 | 59.73 | $16.34 | 14233 |
| 2024-09-24 | 58.59 | $16.23 | 40000 |
| 2024-09-23 | 54.56 | $15.87 | 18200 |
| 2024-09-20 | 53.84 | $15.81 | 15910 |
| 2024-09-19 | 57.10 | $16.04 | 38600 |
| 2024-09-18 | 50.13 | $15.48 | 23600 |
| 2024-09-17 | 52.90 | $15.67 | 15024 |
| 2024-09-16 | 50.58 | $15.50 | 34900 |
| 2024-09-13 | 50.30 | $15.48 | 14700 |
| 2024-09-12 | 44.62 | $15.09 | 11531 |
| 2024-09-11 | 43.36 | $15.01 | 63400 |
| 2024-09-10 | 44.44 | $15.10 | 35846 |
| 2024-09-09 | 44.80 | $15.13 | 27500 |
| 2024-09-06 | 41.08 | $14.88 | 23400 |
| 2024-09-05 | 44.74 | $15.20 | 16648 |
| 2024-09-04 | 48.46 | $15.49 | 14000 |
| 2024-09-03 | 49.82 | $15.59 | 21634 |
| 2024-08-30 | 55.75 | $15.99 | 13000 |
| 2024-08-29 | 55.50 | $15.97 | 21439 |
| 2024-08-28 | 53.75 | $15.83 | 8800 |
| 2024-08-27 | 54.62 | $15.89 | 14200 |
| 2024-08-26 | 55.05 | $15.92 | 7200 |
| 2024-08-23 | 56.73 | $16.04 | 22300 |
| 2024-08-22 | 53.35 | $15.74 | 14200 |
| 2024-08-21 | 54.70 | $15.84 | 16647 |
| 2024-08-20 | 54.70 | $15.84 | 9842 |
| 2024-08-19 | 53.09 | $15.69 | 34535 |
| 2024-08-16 | 50.65 | $15.47 | 12600 |
| 2024-08-15 | 49.28 | $15.35 | 16603 |
| 2024-08-14 | 49.17 | $15.34 | 23603 |
| 2024-08-13 | 47.97 | $15.23 | 67900 |
| 2024-08-12 | 43.37 | $14.83 | 39212 |
| 2024-08-09 | 43.83 | $14.88 | 41200 |
| 2024-08-08 | 46.55 | $15.17 | 27000 |
| 2024-08-07 | 41.55 | $14.75 | 1.0M |
| 2024-08-06 | 36.44 | $14.37 | 34800 |
| 2024-08-05 | 36.60 | $14.39 | 34147 |
| 2024-08-02 | 39.13 | $14.70 | 100700 |
| 2024-08-01 | 41.04 | $14.92 | 32237 |
| 2024-07-31 | 49.13 | $15.70 | 20600 |
| 2024-07-30 | 43.58 | $15.29 | 40643 |
| 2024-07-29 | 38.61 | $14.97 | 43900 |
| 2024-07-26 | 39.12 | $15.02 | 16900 |
| 2024-07-25 | 34.33 | $14.73 | 22127 |
| 2024-07-24 | 35.90 | $14.90 | 26200 |
| 2024-07-23 | 38.79 | $15.19 | 25705 |
| 2024-07-22 | 38.46 | $15.17 | 20300 |
| 2024-07-19 | 38.75 | $15.20 | 13900 |
| 2024-07-18 | 39.04 | $15.23 | 24300 |
| 2024-07-17 | 47.05 | $15.97 | 26600 |
| 2024-07-16 | 52.75 | $16.38 | 15602 |
| 2024-07-15 | 51.66 | $16.30 | 30117 |
| 2024-07-12 | 54.33 | $16.48 | 15938 |
| 2024-07-11 | 48.74 | $16.08 | 53700 |
| 2024-07-10 | 45.75 | $15.89 | 36400 |
| 2024-07-09 | 44.61 | $15.82 | 12700 |
| 2024-07-08 | 46.59 | $15.97 | 20516 |
| 2024-07-05 | 47.67 | $16.05 | 54403 |
| 2024-07-03 | 52.70 | $16.40 | 17109 |
| 2024-07-02 | 48.73 | $16.13 | 81647 |
| 2024-07-01 | 48.27 | $16.10 | 18831 |
| 2024-06-28 | 48.27 | $16.10 | 14017 |
| 2024-06-27 | 47.43 | $16.04 | 24600 |
| 2024-06-26 | 49.22 | $16.18 | 44100 |
| 2024-06-25 | 48.82 | $16.15 | 35600 |
| 2024-06-24 | 53.55 | $16.51 | 86628 |
| 2024-06-21 | 53.19 | $16.48 | 78300 |
| 2024-06-20 | 51.65 | $16.35 | 64231 |
| 2024-06-18 | 57.14 | $16.75 | 60200 |
| 2024-06-17 | 56.48 | $16.69 | 176400 |
| 2024-06-14 | 52.93 | $16.38 | 201239 |
| 2024-06-13 | 58.81 | $16.78 | 23208 |
| 2024-06-12 | 64.98 | $17.14 | 27300 |
| 2024-06-11 | 59.35 | $16.64 | 21916 |
| 2024-06-10 | 62.60 | $16.81 | 38735 |
| 2024-06-07 | 62.14 | $16.77 | 25600 |
| 2024-06-06 | 63.26 | $16.83 | 31041 |
| 2024-06-05 | 63.26 | $16.83 | 17700 |
| 2024-06-04 | 61.38 | $16.65 | 39005 |
| 2024-06-03 | 63.08 | $16.75 | 10934 |
| 2024-05-31 | 61.98 | $16.64 | 22814 |
| 2024-05-30 | 56.09 | $16.12 | 16300 |
| 2024-05-29 | 55.59 | $16.08 | 29900 |
| 2024-05-28 | 61.25 | $16.42 | 13214 |
| 2024-05-24 | 63.04 | $16.52 | 10000 |
| 2024-05-23 | 62.94 | $16.51 | 9900 |
| 2024-05-22 | 61.51 | $16.37 | 11115 |
| 2024-05-21 | 59.72 | $16.20 | 17700 |
| 2024-05-20 | 59.40 | $16.17 | 7528 |
| 2024-05-17 | 57.27 | $15.97 | 11514 |
| 2024-05-16 | 56.84 | $15.93 | 19505 |
| 2024-05-15 | 63.52 | $16.37 | 10245 |
| 2024-05-14 | 61.05 | $16.12 | 11600 |
| 2024-05-13 | 59.38 | $15.96 | 13600 |
| 2024-05-10 | 64.30 | $16.26 | 25100 |
| 2024-05-09 | 62.94 | $16.12 | 13200 |
| 2024-05-08 | 61.44 | $15.97 | 9518 |
| 2024-05-07 | 60.84 | $15.91 | 20926 |
| 2024-05-06 | 60.35 | $15.86 | 24100 |
| 2024-05-03 | 58.89 | $15.71 | 39100 |
| 2024-05-02 | 54.18 | $15.27 | 13400 |
| 2024-05-01 | 53.49 | $15.21 | 23300 |
| 2024-04-30 | 52.58 | $15.13 | 24928 |
| 2024-04-29 | 54.87 | $15.31 | 23500 |
| 2024-04-26 | 54.13 | $15.24 | 19925 |
| 2024-04-25 | 50.76 | $14.93 | 21638 |
| 2024-04-24 | 55.38 | $15.30 | 16400 |
| 2024-04-23 | 38.98 | $14.15 | 23800 |
| 2024-04-22 | 38.04 | $14.10 | 17034 |
| 2024-04-19 | 39.30 | $14.21 | 13600 |
| 2024-04-18 | 43.01 | $14.51 | 45400 |
| 2024-04-17 | 44.75 | $14.64 | 36416 |
| 2024-04-16 | 45.83 | $14.72 | 18638 |
| 2024-04-15 | 47.05 | $14.81 | 9005 |
| 2024-04-12 | 44.24 | $14.63 | 15135 |
| 2024-04-11 | 47.29 | $14.86 | 15800 |
| 2024-04-10 | 47.56 | $14.88 | 13200 |
| 2024-04-09 | 50.15 | $15.07 | 15800 |
| 2024-04-08 | 51.41 | $15.16 | 61512 |
| 2024-04-05 | 47.05 | $14.85 | 112138 |
| 2024-04-04 | 51.28 | $15.15 | 16300 |
| 2024-04-03 | 52.02 | $15.20 | 20700 |
| 2024-04-02 | 48.34 | $14.94 | 39900 |
| 2024-04-01 | 46.69 | $14.83 | 38800 |
| 2024-03-28 | 46.69 | $14.83 | 21600 |
| 2024-03-27 | 52.29 | $15.24 | 12500 |
| 2024-03-26 | 57.22 | $15.55 | 21200 |
| 2024-03-25 | 58.06 | $15.60 | 18718 |
| 2024-03-22 | 64.73 | $15.97 | 39900 |
| 2024-03-21 | 62.64 | $15.78 | 18617 |
| 2024-03-20 | 60.41 | $15.59 | 11600 |
| 2024-03-19 | 56.51 | $15.29 | 15200 |
| 2024-03-18 | 57.58 | $15.35 | 7101 |
| 2024-03-15 | 61.88 | $15.58 | 17500 |
| 2024-03-14 | 61.16 | $15.52 | 10700 |
| 2024-03-13 | 66.52 | $15.79 | 12333 |
| 2024-03-12 | 66.93 | $15.81 | 24700 |
| 2024-03-11 | 68.34 | $15.88 | 25900 |
| 2024-03-08 | 66.42 | $15.68 | 14500 |
| 2024-03-07 | 66.23 | $15.66 | 9400 |
| 2024-03-06 | 62.74 | $15.32 | 19900 |
| 2024-03-05 | 58.69 | $14.98 | 12413 |
| 2024-03-04 | 60.53 | $15.08 | 19705 |
| 2024-03-01 | 61.82 | $15.15 | 16602 |
| 2024-02-29 | 60.68 | $15.05 | 31500 |
| 2024-02-28 | 61.38 | $15.09 | 10100 |
| 2024-02-27 | 63.27 | $15.20 | 16100 |
| 2024-02-26 | 65.35 | $15.32 | 16700 |
| 2024-02-23 | 62.73 | $15.05 | 37700 |
| 2024-02-22 | 63.06 | $15.07 | 9900 |
| 2024-02-21 | 58.87 | $14.67 | 14127 |
| 2024-02-20 | 57.97 | $14.59 | 25000 |
| 2024-02-16 | 60.34 | $14.74 | 18900 |
| 2024-02-15 | 54.98 | $14.28 | 16005 |
| 2024-02-14 | 51.90 | $14.05 | 23000 |
| 2024-02-13 | 47.11 | $13.73 | 12811 |
| 2024-02-12 | 55.47 | $14.24 | 15500 |
| 2024-02-09 | 55.84 | $14.26 | 11600 |
| 2024-02-08 | 55.13 | $14.21 | 22900 |
| 2024-02-07 | 52.98 | $14.06 | 32600 |
| 2024-02-06 | 53.30 | $14.08 | 15833 |
| 2024-02-05 | 50.27 | $13.87 | 15300 |
| 2024-02-02 | 56.03 | $14.22 | 8400 |
| 2024-02-01 | 58.02 | $14.33 | 17313 |
| 2024-01-31 | 52.82 | $13.97 | 13400 |
| 2024-01-30 | 51.39 | $13.88 | 20508 |
| 2024-01-29 | 52.40 | $13.94 | 16000 |
| 2024-01-26 | 51.34 | $13.87 | 21400 |
| 2024-01-25 | 50.15 | $13.79 | 16900 |
| 2024-01-24 | 57.94 | $14.25 | 11300 |
| 2024-01-23 | 55.82 | $14.10 | 13415 |
| 2024-01-22 | 55.24 | $14.06 | 9732 |
| 2024-01-19 | 50.68 | $13.76 | 13300 |
| 2024-01-18 | 48.34 | $13.62 | 12007 |
| 2024-01-17 | 46.45 | $13.51 | 22408 |
| 2024-01-16 | 49.09 | $13.68 | 17900 |
| 2024-01-12 | 53.32 | $13.93 | 10323 |
| 2024-01-11 | 51.41 | $13.81 | 15500 |
| 2024-01-10 | 52.09 | $13.85 | 24306 |
| 2024-01-09 | 51.64 | $13.82 | 14400 |
| 2024-01-08 | 54.58 | $14.00 | 8700 |
| 2024-01-05 | 52.43 | $13.85 | 11100 |
| 2024-01-04 | 55.24 | $14.02 | 18200 |
| 2024-01-03 | 57.65 | $14.16 | 59044 |
| 2024-01-02 | 63.29 | $14.46 | 40300 |
| 2023-12-29 | 74.05 | $14.93 | 25800 |
| 2023-12-28 | 73.69 | $14.89 | 24302 |
| 2023-12-27 | 77.27 | $15.03 | 23500 |
| 2023-12-26 | 73.72 | $14.62 | 8500 |
| 2023-12-22 | 77.36 | $14.75 | 23800 |
| 2023-12-21 | 76.25 | $14.62 | 13500 |
| 2023-12-20 | 77.08 | $14.65 | 18711 |
| 2023-12-19 | 75.10 | $14.42 | 40700 |
| 2023-12-18 | 72.76 | $14.18 | 16000 |
| 2023-12-15 | 74.71 | $14.25 | 14909 |
| 2023-12-14 | 72.41 | $14.02 | 13600 |
| 2023-12-13 | 71.56 | $13.94 | 14000 |
| 2023-12-12 | 69.54 | $13.76 | 9500 |
| 2023-12-11 | 68.96 | $13.71 | 12124 |
| 2023-12-08 | 67.31 | $13.57 | 24200 |
| 2023-12-07 | 66.82 | $13.53 | 14312 |
| 2023-12-06 | 66.36 | $13.49 | 16004 |
| 2023-12-05 | 63.54 | $13.26 | 18747 |
| 2023-12-04 | 65.11 | $13.33 | 39903 |
| 2023-12-01 | 68.34 | $13.47 | 11600 |
| 2023-11-30 | 66.77 | $13.33 | 15500 |
| 2023-11-29 | 68.14 | $13.39 | 20223 |
| 2023-11-28 | 67.62 | $13.34 | 22115 |
| 2023-11-27 | 66.24 | $13.21 | 16008 |
| 2023-11-24 | 65.49 | $13.14 | 38113 |
| 2023-11-22 | 68.81 | $13.30 | 21100 |
| 2023-11-21 | 67.74 | $13.19 | 62422 |
| 2023-11-20 | 70.89 | $13.34 | 18036 |
| 2023-11-17 | 68.48 | $13.08 | 12000 |
| 2023-11-16 | 66.34 | $12.87 | 15800 |
| 2023-11-15 | 68.88 | $12.99 | 11923 |
| 2023-11-14 | 66.55 | $12.76 | 19900 |
| 2023-11-13 | 60.15 | $12.24 | 10000 |
| 2023-11-10 | 60.01 | $12.23 | 24302 |
| 2023-11-09 | 59.87 | $12.22 | 7200 |
| 2023-11-08 | 55.80 | $11.93 | 20200 |
| 2023-11-07 | 54.59 | $11.85 | 34538 |
| 2023-11-06 | 54.14 | $11.82 | 29109 |
| 2023-11-03 | 57.17 | $11.99 | 16010 |
| 2023-11-02 | 52.58 | $11.68 | 52000 |
| 2023-11-01 | 45.81 | $11.30 | 17008 |
| 2023-10-31 | 46.14 | $11.32 | 89636 |
| 2023-10-30 | 45.01 | $11.26 | 27546 |
| 2023-10-27 | 45.92 | $11.32 | 9847 |
| 2023-10-26 | 44.68 | $11.25 | 51134 |
| 2023-10-25 | 42.16 | $11.11 | 14820 |
| 2023-10-24 | 37.30 | $10.86 | 69516 |
| 2023-10-23 | 38.91 | $10.99 | 15900 |
| 2023-10-20 | 40.19 | $11.09 | 23047 |
| 2023-10-19 | 45.08 | $11.44 | 51200 |
| 2023-10-18 | 48.10 | $11.63 | 23100 |
| 2023-10-17 | 54.08 | $11.96 | 22800 |
| 2023-10-16 | 56.29 | $12.07 | 52732 |
| 2023-10-13 | 55.66 | $12.03 | 13000 |
| 2023-10-12 | 58.45 | $12.17 | 12426 |
| 2023-10-11 | 56.99 | $12.07 | 55000 |
| 2023-10-10 | 57.57 | $12.10 | 35831 |
| 2023-10-09 | 50.96 | $11.68 | 13800 |
| 2023-10-06 | 54.61 | $11.87 | 11700 |
| 2023-10-05 | 51.10 | $11.67 | 23000 |
| 2023-10-04 | 47.64 | $11.49 | 23716 |
| 2023-10-03 | 47.82 | $11.50 | 36100 |
| 2023-10-02 | 49.77 | $11.61 | 15433 |
| 2023-09-29 | 52.16 | $11.74 | 18900 |
| 2023-09-28 | 47.56 | $11.49 | 24704 |
| 2023-09-27 | 41.83 | $11.22 | 26900 |
| 2023-09-26 | 40.68 | $11.17 | 23900 |
| 2023-09-25 | 44.32 | $11.39 | 97300 |
| 2023-09-22 | 38.64 | $11.15 | 20500 |
| 2023-09-21 | 39.27 | $11.19 | 17600 |
| 2023-09-20 | 42.06 | $11.36 | 183600 |
| 2023-09-19 | 42.40 | $11.38 | 32536 |
| 2023-09-18 | 43.73 | $11.46 | 54300 |
| 2023-09-15 | 46.31 | $11.61 | 37714 |
| 2023-09-14 | 46.66 | $11.63 | 11400 |
| 2023-09-13 | 45.09 | $11.55 | 8600 |
| 2023-09-12 | 47.77 | $11.71 | 40700 |
| 2023-09-11 | 48.80 | $11.77 | 47100 |
| 2023-09-08 | 44.42 | $11.54 | 24420 |
| 2023-09-07 | 45.55 | $11.61 | 16900 |
| 2023-09-06 | 47.51 | $11.73 | 20300 |
| 2023-09-05 | 46.79 | $11.69 | 14741 |
| 2023-09-01 | 44.03 | $11.54 | 7913 |
| 2023-08-31 | 43.84 | $11.53 | 23900 |
| 2023-08-30 | 49.24 | $11.88 | 14100 |
| 2023-08-29 | 50.76 | $11.97 | 25218 |
| 2023-08-28 | 43.98 | $11.60 | 14434 |
| 2023-08-25 | 39.49 | $11.39 | 23602 |
| 2023-08-24 | 39.27 | $11.38 | 15539 |
| 2023-08-23 | 40.11 | $11.44 | 12819 |
| 2023-08-22 | 36.93 | $11.29 | 40243 |
| 2023-08-21 | 37.18 | $11.31 | 116500 |
| 2023-08-18 | 34.88 | $11.20 | 26134 |
| 2023-08-17 | 35.21 | $11.23 | 37900 |
| 2023-08-16 | 37.61 | $11.44 | 25200 |
| 2023-08-15 | 37.73 | $11.45 | 40600 |
| 2023-08-14 | 41.63 | $11.77 | 22610 |
| 2023-08-11 | 41.63 | $11.77 | 16142 |
| 2023-08-10 | 42.88 | $11.87 | 14648 |
| 2023-08-09 | 44.80 | $12.02 | 28943 |
| 2023-08-08 | 43.69 | $11.95 | 49041 |
| 2023-08-07 | 46.77 | $12.19 | 5234 |
| 2023-08-04 | 43.45 | $11.98 | 63711 |
| 2023-08-03 | 42.97 | $11.95 | 23628 |
| 2023-08-02 | 45.17 | $12.13 | 16500 |
| 2023-08-01 | 48.86 | $12.41 | 16600 |
| 2023-07-31 | 51.13 | $12.57 | 12509 |
| 2023-07-28 | 47.20 | $12.30 | 12800 |
| 2023-07-27 | 46.13 | $12.23 | 40811 |
| 2023-07-26 | 47.83 | $12.36 | 11143 |
| 2023-07-25 | 49.86 | $12.51 | 20040 |
| 2023-07-24 | 50.26 | $12.54 | 31700 |
| 2023-07-21 | 47.85 | $12.36 | 32600 |
| 2023-07-20 | 46.91 | $12.29 | 16500 |
| 2023-07-19 | 48.58 | $12.43 | 13800 |
| 2023-07-18 | 57.53 | $13.07 | 17037 |
| 2023-07-17 | 55.59 | $12.91 | 12500 |
| 2023-07-14 | 54.98 | $12.86 | 27900 |
| 2023-07-13 | 56.76 | $12.98 | 72919 |
| 2023-07-12 | 53.15 | $12.68 | 18625 |
| 2023-07-11 | 46.52 | $12.21 | 32818 |
| 2023-07-10 | 46.52 | $12.21 | 16744 |
| 2023-07-07 | 45.78 | $12.16 | 71927 |
| 2023-07-06 | 41.16 | $11.86 | 77300 |
| 2023-07-05 | 43.63 | $12.07 | 33943 |
| 2023-07-03 | 46.28 | $12.28 | 4900 |
| 2023-06-30 | 49.83 | $12.54 | 28315 |
| 2023-06-29 | 46.85 | $12.34 | 10840 |
| 2023-06-28 | 50.25 | $12.58 | 9000 |
| 2023-06-27 | 52.04 | $12.70 | 13524 |
| 2023-06-26 | 49.92 | $12.55 | 12727 |
| 2023-06-23 | 48.02 | $12.42 | 30440 |
| 2023-06-22 | 50.39 | $12.59 | 12626 |
| 2023-06-21 | 52.12 | $12.71 | 25125 |
| 2023-06-20 | 48.93 | $12.48 | 16800 |
| 2023-06-16 | 52.23 | $12.71 | 20300 |
| 2023-06-15 | 59.52 | $13.15 | 23800 |
| 2023-06-14 | 61.75 | $13.27 | 14600 |
| 2023-06-13 | 61.64 | $13.26 | 15800 |
| 2023-06-12 | 57.42 | $12.91 | 6715 |
| 2023-06-09 | 56.11 | $12.81 | 52707 |
| 2023-06-08 | 58.15 | $12.93 | 25345 |
| 2023-06-07 | 55.32 | $12.71 | 22110 |
| 2023-06-06 | 54.53 | $12.65 | 21022 |
| 2023-06-05 | 57.79 | $12.85 | 32037 |
| 2023-06-02 | 58.79 | $12.91 | 7600 |
| 2023-06-01 | 55.49 | $12.64 | 163407 |
| 2023-05-31 | 56.77 | $12.72 | 31300 |
| 2023-05-30 | 57.40 | $12.76 | 14900 |
| 2023-05-26 | 58.63 | $12.84 | 14500 |
| 2023-05-25 | 53.54 | $12.41 | 19000 |
| 2023-05-24 | 51.00 | $12.22 | 12000 |
| 2023-05-23 | 54.41 | $12.45 | 20745 |
| 2023-05-22 | 60.43 | $12.81 | 9308 |
| 2023-05-19 | 65.18 | $13.06 | 17819 |
| 2023-05-18 | 62.12 | $12.79 | 12525 |
| 2023-05-17 | 63.10 | $12.84 | 7300 |
| 2023-05-16 | 60.00 | $12.58 | 27700 |
| 2023-05-15 | 64.77 | $12.82 | 7900 |
| 2023-05-12 | 64.43 | $12.79 | 17300 |
| 2023-05-11 | 65.22 | $12.83 | 12100 |
| 2023-05-10 | 64.39 | $12.75 | 13500 |
| 2023-05-09 | 65.88 | $12.83 | 14400 |
| 2023-05-08 | 65.79 | $12.82 | 7700 |
| 2023-05-05 | 68.85 | $12.99 | 22300 |
| 2023-05-04 | 66.68 | $12.74 | 12300 |
| 2023-05-03 | 65.69 | $12.63 | 13200 |
| 2023-05-02 | 65.69 | $12.63 | 27200 |
| 2023-05-01 | 67.34 | $12.73 | 96400 |
| 2023-04-28 | 71.26 | $12.96 | 30514 |
| 2023-04-27 | 71.77 | $12.99 | 1.5M |
| 2023-04-26 | 57.66 | $11.54 | 1.4M |
| 2023-04-25 | 54.05 | $11.30 | 18800 |
| 2023-04-24 | 59.03 | $11.55 | 10100 |
| 2023-04-21 | 57.39 | $11.44 | 10805 |
| 2023-04-20 | 56.94 | $11.41 | 9900 |
| 2023-04-19 | 56.94 | $11.41 | 4800 |
| 2023-04-18 | 59.77 | $11.56 | 6000 |
| 2023-04-17 | 56.78 | $11.34 | 13600 |
| 2023-04-14 | 56.36 | $11.31 | 9432 |
| 2023-04-13 | 54.68 | $11.19 | 10228 |
| 2023-04-12 | 55.19 | $11.22 | 9600 |
| 2023-04-11 | 55.06 | $11.21 | 12100 |
| 2023-04-10 | 52.41 | $11.01 | 7929 |
| 2023-04-06 | 53.76 | $11.10 | 8100 |
| 2023-04-05 | 55.74 | $11.23 | 10940 |
| 2023-04-04 | 60.09 | $11.50 | 10300 |
| 2023-04-03 | 59.42 | $11.44 | 12447 |
| 2023-03-31 | 60.71 | $11.52 | 7623 |
| 2023-03-30 | 56.57 | $11.15 | 15100 |
| 2023-03-29 | 54.22 | $10.96 | 30308 |
| 2023-03-28 | 52.68 | $10.84 | 36301 |
| 2023-03-27 | 51.65 | $10.76 | 7139 |
| 2023-03-24 | 47.45 | $10.45 | 19100 |
| 2023-03-23 | 53.75 | $10.89 | 8605 |
| 2023-03-22 | 50.79 | $10.68 | 28836 |
| 2023-03-21 | 51.53 | $10.73 | 8014 |
| 2023-03-20 | 51.40 | $10.72 | 12800 |
| 2023-03-17 | 44.61 | $10.26 | 7600 |
| 2023-03-16 | 48.38 | $10.53 | 11419 |
| 2023-03-15 | 43.51 | $10.24 | 16100 |
| 2023-03-14 | 50.35 | $10.68 | 23025 |
| 2023-03-13 | 44.73 | $10.38 | 5300 |
| 2023-03-10 | 44.53 | $10.37 | 10248 |
| 2023-03-09 | 44.99 | $10.40 | 7720 |
| 2023-03-08 | 46.05 | $10.47 | 9200 |
| 2023-03-07 | 46.49 | $10.50 | 13501 |
| 2023-03-06 | 52.26 | $10.86 | 3300 |
| 2023-03-03 | 50.81 | $10.77 | 7520 |
| 2023-03-02 | 44.00 | $10.39 | 9000 |
| 2023-03-01 | 46.24 | $10.53 | 29300 |
| 2023-02-28 | 46.24 | $10.53 | 30000 |
| 2023-02-27 | 44.22 | $10.42 | 5110 |
| 2023-02-24 | 41.97 | $10.30 | 12700 |
| 2023-02-23 | 44.38 | $10.47 | 17540 |
| 2023-02-22 | 43.47 | $10.42 | 14617 |
| 2023-02-21 | 44.44 | $10.49 | 7900 |
| 2023-02-17 | 45.40 | $10.56 | 6524 |
| 2023-02-16 | 45.66 | $10.58 | 6700 |
| 2023-02-15 | 49.24 | $10.84 | 8900 |
| 2023-02-14 | 48.05 | $10.76 | 9000 |
| 2023-02-13 | 48.32 | $10.78 | 11100 |
| 2023-02-10 | 44.80 | $10.54 | 4500 |
| 2023-02-09 | 47.63 | $10.76 | 9712 |
| 2023-02-08 | 44.92 | $10.58 | 13700 |
| 2023-02-07 | 46.70 | $10.72 | 8919 |
| 2023-02-06 | 45.53 | $10.64 | 18000 |
| 2023-02-03 | 49.40 | $10.94 | 10000 |
| 2023-02-02 | 51.19 | $11.07 | 10800 |
| 2023-02-01 | 45.73 | $10.69 | 15449 |
| 2023-01-31 | 43.18 | $10.53 | 21700 |
| 2023-01-30 | 43.92 | $10.59 | 14900 |
| 2023-01-27 | 46.02 | $10.76 | 9835 |
| 2023-01-26 | 48.90 | $10.98 | 12641 |
| 2023-01-25 | 58.75 | $11.60 | 7245 |
| 2023-01-24 | 57.97 | $11.54 | 11000 |
| 2023-01-23 | 59.39 | $11.62 | 14000 |
| 2023-01-20 | 57.15 | $11.44 | 5917 |
| 2023-01-19 | 51.82 | $11.06 | 13500 |
| 2023-01-18 | 58.15 | $11.41 | 57200 |
| 2023-01-17 | 54.69 | $11.18 | 20249 |
| 2023-01-13 | 55.64 | $11.23 | 7300 |
| 2023-01-12 | 55.20 | $11.20 | 6133 |
| 2023-01-11 | 55.55 | $11.22 | 11300 |
| 2023-01-10 | 56.06 | $11.25 | 5100 |
| 2023-01-09 | 57.05 | $11.31 | 10300 |
| 2023-01-06 | 55.69 | $11.20 | 11500 |
| 2023-01-05 | 48.95 | $10.72 | 52800 |
| 2023-01-04 | 50.78 | $10.84 | 36200 |
| 2023-01-03 | 48.00 | $10.66 | 5333 |
| 2022-12-30 | 47.85 | $10.65 | 5400 |
| 2022-12-29 | 48.82 | $10.72 | 14334 |
| 2022-12-28 | 46.15 | $10.54 | 23917 |
| 2022-12-27 | 47.86 | $10.67 | 26000 |
| 2022-12-23 | 46.41 | $10.57 | 58204 |
| 2022-12-22 | 47.93 | $10.69 | 21621 |
| 2022-12-21 | 51.69 | $10.97 | 14600 |
| 2022-12-20 | 51.17 | $10.93 | 12421 |
| 2022-12-19 | 51.83 | $10.98 | 20144 |
| 2022-12-16 | 53.00 | $11.07 | 24400 |
| 2022-12-15 | 56.36 | $11.32 | 15800 |
| 2022-12-14 | 66.83 | $11.97 | 4400 |
| 2022-12-13 | 65.42 | $11.82 | 12226 |
| 2022-12-12 | 62.49 | $11.53 | 8300 |
| 2022-12-09 | 61.43 | $11.43 | 12400 |
| 2022-12-08 | 60.35 | $11.33 | 17700 |
| 2022-12-07 | 59.50 | $11.25 | 13921 |
| 2022-12-06 | 63.05 | $11.47 | 7236 |
| 2022-12-05 | 63.38 | $11.49 | 9945 |
| 2022-12-02 | 64.82 | $11.58 | 13600 |
| 2022-12-01 | 64.31 | $11.52 | 9737 |
| 2022-11-30 | 61.46 | $11.20 | 25402 |
| 2022-11-29 | 60.04 | $11.05 | 11533 |
| 2022-11-28 | 60.61 | $11.09 | 42100 |
| 2022-11-25 | 64.81 | $11.38 | 15200 |
| 2022-11-23 | 64.96 | $11.39 | 28000 |
| 2022-11-22 | 62.95 | $11.14 | 11500 |
| 2022-11-21 | 61.45 | $10.96 | 10600 |
| 2022-11-18 | 62.25 | $11.02 | 4308 |
| 2022-11-17 | 62.64 | $11.05 | 39000 |
| 2022-11-16 | 62.04 | $10.97 | 7336 |
| 2022-11-15 | 64.24 | $11.15 | 24509 |
| 2022-11-14 | 67.54 | $11.41 | 29607 |
| 2022-11-11 | 70.30 | $11.62 | 20100 |
| 2022-11-10 | 68.12 | $11.25 | 22900 |
| 2022-11-09 | 60.22 | $10.20 | 15700 |
| 2022-11-08 | 64.10 | $10.47 | 112245 |
| 2022-11-07 | 62.22 | $10.25 | 41737 |
| 2022-11-04 | 61.43 | $10.16 | 23741 |
| 2022-11-03 | 54.42 | $9.46 | 128100 |
| 2022-11-02 | 55.80 | $9.56 | 29049 |
| 2022-11-01 | 57.74 | $9.70 | 21700 |
| 2022-10-31 | 57.34 | $9.66 | 10538 |
| 2022-10-28 | 60.34 | $9.88 | 36249 |
| 2022-10-27 | 58.07 | $9.64 | 14300 |
| 2022-10-26 | 60.40 | $9.81 | 18015 |
| 2022-10-25 | 59.40 | $9.70 | 31400 |
| 2022-10-24 | 53.49 | $9.12 | 18449 |
| 2022-10-21 | 50.30 | $8.85 | 12100 |
| 2022-10-20 | 47.64 | $8.64 | 86500 |
| 2022-10-19 | 48.58 | $8.72 | 11000 |
| 2022-10-18 | 51.09 | $8.93 | 94600 |
| 2022-10-17 | 49.19 | $8.77 | 38931 |
| 2022-10-14 | 43.58 | $8.34 | 27000 |
| 2022-10-13 | 45.69 | $8.53 | 74321 |
| 2022-10-12 | 42.03 | $8.27 | 18635 |
| 2022-10-11 | 42.03 | $8.27 | 144600 |
| 2022-10-10 | 44.65 | $8.52 | 42533 |
| 2022-10-07 | 45.73 | $8.62 | 42900 |
| 2022-10-06 | 51.93 | $9.14 | 1.4M |
| 2022-10-05 | 56.26 | $9.45 | 1.4M |
| 2022-10-04 | 52.63 | $9.15 | 221017 |
| 2022-10-03 | 43.95 | $8.56 | 28000 |
| 2022-09-30 | 39.86 | $8.33 | 42100 |
| 2022-09-29 | 38.19 | $8.24 | 85000 |
| 2022-09-28 | 41.22 | $8.49 | 50415 |
| 2022-09-27 | 35.80 | $8.21 | 301300 |
| 2022-09-26 | 34.99 | $8.17 | 84702 |
| 2022-09-23 | 35.10 | $8.18 | 35400 |
| 2022-09-22 | 36.78 | $8.34 | 116700 |
| 2022-09-21 | 37.75 | $8.43 | 27400 |
| 2022-09-20 | 38.07 | $8.46 | 131200 |
| 2022-09-19 | 42.99 | $8.89 | 55909 |
| 2022-09-16 | 43.37 | $8.92 | 32900 |
| 2022-09-15 | 45.35 | $9.08 | 19330 |
| 2022-09-14 | 47.15 | $9.22 | 7732 |
| 2022-09-13 | 46.43 | $9.17 | 38100 |
| 2022-09-12 | 53.02 | $9.65 | 29347 |
| 2022-09-09 | 49.92 | $9.43 | 18507 |
| 2022-09-08 | 45.08 | $9.12 | 53436 |
| 2022-09-07 | 45.76 | $9.17 | 100500 |
| 2022-09-06 | 42.99 | $9.00 | 75623 |
| 2022-09-02 | 42.67 | $8.98 | 94000 |
| 2022-09-01 | 40.90 | $8.87 | 43300 |
| 2022-08-31 | 43.32 | $9.08 | 50106 |
| 2022-08-30 | 46.17 | $9.31 | 86300 |
| 2022-08-29 | 44.98 | $9.23 | 24200 |
| 2022-08-26 | 44.09 | $9.17 | 8800 |
| 2022-08-25 | 49.52 | $9.60 | 26700 |
| 2022-08-24 | 47.82 | $9.48 | 24002 |
| 2022-08-23 | 47.25 | $9.44 | 22001 |
| 2022-08-22 | 46.57 | $9.39 | 12300 |
| 2022-08-19 | 52.24 | $9.83 | 3000 |
| 2022-08-18 | 55.45 | $10.05 | 8045 |
| 2022-08-17 | 54.60 | $9.98 | 7243 |
| 2022-08-16 | 57.40 | $10.17 | 10400 |
| 2022-08-15 | 56.40 | $10.08 | 13524 |
| 2022-08-12 | 57.84 | $10.18 | 3948 |
| 2022-08-11 | 57.53 | $10.15 | 8231 |
| 2022-08-10 | 57.53 | $10.15 | 30207 |
| 2022-08-09 | 53.53 | $9.76 | 73706 |
| 2022-08-08 | 58.20 | $10.11 | 6638 |
| 2022-08-05 | 58.00 | $10.09 | 7944 |
| 2022-08-04 | 62.23 | $10.39 | 4900 |
| 2022-08-03 | 59.22 | $10.07 | 16600 |
| 2022-08-02 | 57.82 | $9.93 | 15620 |
| 2022-08-01 | 60.35 | $10.11 | 24400 |
| 2022-07-29 | 63.42 | $10.32 | 4400 |
| 2022-07-28 | 60.61 | $10.01 | 8115 |
| 2022-07-27 | 58.66 | $9.81 | 26742 |
| 2022-07-26 | 55.31 | $9.49 | 26900 |
| 2022-07-25 | 57.24 | $9.63 | 16700 |
| 2022-07-22 | 56.09 | $9.52 | 4612 |
| 2022-07-21 | 58.67 | $9.71 | 17900 |
| 2022-07-20 | 55.61 | $9.41 | 68400 |
| 2022-07-19 | 54.44 | $9.30 | 185600 |
| 2022-07-18 | 46.63 | $8.66 | 146300 |
| 2022-07-15 | 44.52 | $8.51 | 39849 |
| 2022-07-14 | 43.81 | $8.46 | 31538 |
| 2022-07-13 | 44.46 | $8.52 | 16307 |
| 2022-07-12 | 44.56 | $8.53 | 62903 |
| 2022-07-11 | 42.12 | $8.34 | 16332 |
| 2022-07-08 | 44.57 | $8.59 | 23118 |
| 2022-07-07 | 44.33 | $8.57 | 86300 |
| 2022-07-06 | 41.62 | $8.35 | 81607 |
| 2022-07-05 | 37.69 | $8.05 | 19600 |
| 2022-07-01 | 38.18 | $8.11 | 23600 |
| 2022-06-30 | 39.98 | $8.33 | 41100 |
| 2022-06-29 | 40.48 | $8.39 | 41849 |
| 2022-06-28 | 40.72 | $8.42 | 91100 |
| 2022-06-27 | 42.89 | $8.69 | 33308 |
| 2022-06-24 | 40.55 | $8.48 | 46642 |
| 2022-06-23 | 38.37 | $8.29 | 32800 |
| 2022-06-22 | 40.83 | $8.62 | 105100 |
| 2022-06-21 | 42.08 | $8.78 | 21300 |
| 2022-06-17 | 37.44 | $8.37 | 43811 |
| 2022-06-16 | 39.65 | $8.67 | 33018 |
| 2022-06-15 | 39.42 | $8.65 | 48120 |
| 2022-06-14 | 38.66 | $8.58 | 69800 |
| 2022-06-13 | 40.39 | $8.83 | 31300 |
| 2022-06-10 | 44.63 | $9.39 | 85600 |
| 2022-06-09 | 46.11 | $9.57 | 14244 |
| 2022-06-08 | 50.83 | $10.10 | 31901 |
| 2022-06-07 | 55.40 | $10.55 | 58500 |
| 2022-06-06 | 51.83 | $10.16 | 24000 |
| 2022-06-03 | 51.55 | $10.13 | 13905 |
| 2022-06-02 | 53.54 | $10.33 | 82523 |
| 2022-06-01 | 47.46 | $9.70 | 92900 |
| 2022-05-31 | 47.56 | $9.71 | 119300 |
| 2022-05-27 | 45.41 | $9.50 | 10900 |
| 2022-05-26 | 42.97 | $9.27 | 26710 |
| 2022-05-25 | 40.79 | $9.07 | 68104 |
| 2022-05-24 | 43.64 | $9.43 | 102000 |
| 2022-05-23 | 43.64 | $9.43 | 24600 |
| 2022-05-20 | 40.95 | $9.17 | 15664 |
| 2022-05-19 | 42.13 | $9.33 | 32076 |
| 2022-05-18 | 42.64 | $9.40 | 46028 |
| 2022-05-17 | 47.73 | $10.05 | 131600 |
| 2022-05-16 | 37.47 | $9.11 | 22000 |
| 2022-05-13 | 40.61 | $9.50 | 32988 |
| 2022-05-12 | 35.75 | $9.13 | 112508 |
| 2022-05-11 | 37.99 | $9.41 | 136464 |
| 2022-05-10 | 37.32 | $9.36 | 238000 |
| 2022-05-09 | 34.24 | $9.13 | 62800 |
| 2022-05-06 | 33.84 | $9.10 | 220800 |
| 2022-05-05 | 36.01 | $9.41 | 90096 |
| 2022-05-04 | 39.49 | $9.86 | 116824 |
| 2022-05-03 | 36.23 | $9.61 | 238000 |
| 2022-05-02 | 36.31 | $9.62 | 68800 |
| 2022-04-29 | 38.80 | $9.95 | 28800 |
| 2022-04-28 | 38.68 | $9.94 | 113200 |
| 2022-04-27 | 38.21 | $9.90 | 102400 |
| 2022-04-26 | 33.68 | $9.52 | 132400 |
| 2022-04-25 | 41.06 | $10.50 | 18980 |
| 2022-04-22 | 44.87 | $10.90 | 14800 |
| 2022-04-21 | 46.41 | $11.05 | 20488 |
| 2022-04-20 | 46.29 | $11.04 | 34400 |
| 2022-04-19 | 44.22 | $10.86 | 89200 |
| 2022-04-18 | 39.81 | $10.50 | 36400 |
| 2022-04-14 | 40.83 | $10.62 | 25200 |
| 2022-04-13 | 42.20 | $10.78 | 87392 |
| 2022-04-12 | 41.27 | $10.70 | 145200 |
| 2022-04-11 | 41.15 | $10.69 | 38000 |
| 2022-04-08 | 43.98 | $11.04 | 64420 |
| 2022-04-07 | 44.22 | $11.07 | 25200 |
| 2022-04-06 | 41.95 | $10.85 | 72800 |
| 2022-04-05 | 45.04 | $11.24 | 56924 |
| 2022-04-04 | 47.79 | $11.56 | 90000 |
| 2022-04-01 | 48.49 | $11.64 | 16400 |
| 2022-03-31 | 45.85 | $11.36 | 32000 |
| 2022-03-30 | 47.08 | $11.51 | 16444 |
| 2022-03-29 | 48.65 | $11.70 | 143200 |
| 2022-03-28 | 46.13 | $11.42 | 43200 |
| 2022-03-25 | 45.50 | $11.35 | 47600 |
| 2022-03-24 | 50.59 | $11.98 | 10904 |
| 2022-03-23 | 51.99 | $12.14 | 78400 |
| 2022-03-22 | 52.95 | $12.25 | 90800 |
| 2022-03-21 | 52.65 | $12.21 | 76800 |
| 2022-03-18 | 54.65 | $12.45 | 32800 |
| 2022-03-17 | 52.13 | $12.10 | 15200 |
| 2022-03-16 | 54.00 | $12.33 | 26400 |
| 2022-03-15 | 45.42 | $11.27 | 179600 |
| 2022-03-14 | 44.77 | $11.20 | 59636 |
| 2022-03-11 | 42.46 | $10.95 | 32000 |
| 2022-03-10 | 42.60 | $10.97 | 148000 |
| 2022-03-09 | 40.99 | $10.79 | 124944 |
| 2022-03-08 | 34.70 | $10.14 | 380052 |
| 2022-03-07 | 34.29 | $10.10 | 187676 |
| 2022-03-04 | 34.29 | $10.10 | 78056 |
| 2022-03-03 | 36.74 | $10.57 | 155600 |
| 2022-03-02 | 40.33 | $11.19 | 184572 |
| 2022-03-01 | 36.52 | $10.79 | 326000 |
| 2022-02-28 | 39.26 | $11.25 | 100556 |
| 2022-02-25 | 40.78 | $11.49 | 109624 |
| 2022-02-24 | 33.46 | $10.77 | 161600 |
| 2022-02-23 | 36.11 | $11.22 | 177264 |
| 2022-02-22 | 37.81 | $11.49 | 58400 |
| 2022-02-18 | 38.58 | $11.61 | 23276 |
| 2022-02-17 | 39.60 | $11.77 | 31776 |
| 2022-02-16 | 41.91 | $12.12 | 54152 |
| 2022-02-15 | 42.52 | $12.21 | 173364 |
| 2022-02-14 | 36.31 | $11.57 | 64924 |
| 2022-02-11 | 40.53 | $12.22 | 22828 |
| 2022-02-10 | 41.23 | $12.32 | 32108 |
| 2022-02-09 | 46.68 | $13.03 | 21600 |
| 2022-02-08 | 42.84 | $12.65 | 64800 |
| 2022-02-07 | 42.73 | $12.64 | 25748 |
| 2022-02-04 | 43.33 | $12.72 | 12988 |
| 2022-02-03 | 43.83 | $12.79 | 26820 |
| 2022-02-02 | 50.11 | $13.58 | 41600 |
| 2022-02-01 | 45.21 | $13.06 | 110800 |
| 2022-01-31 | 42.52 | $12.80 | 73600 |
| 2022-01-28 | 35.99 | $12.23 | 39240 |
| 2022-01-27 | 35.74 | $12.21 | 134400 |
| 2022-01-26 | 36.40 | $12.31 | 108972 |
| 2022-01-25 | 34.92 | $12.18 | 81600 |
| 2022-01-24 | 39.33 | $12.84 | 39644 |
| 2022-01-21 | 43.61 | $13.38 | 42800 |
| 2022-01-20 | 44.55 | $13.49 | 183200 |
| 2022-01-19 | 45.31 | $13.58 | 35600 |
| 2022-01-18 | 43.06 | $13.36 | 29200 |
| 2022-01-14 | 46.71 | $13.80 | 24400 |
| 2022-01-13 | 51.21 | $14.28 | 8128 |
| 2022-01-12 | 55.44 | $14.68 | 16500 |
| 2022-01-11 | 50.38 | $14.16 | 50800 |
| 2022-01-10 | 46.97 | $13.85 | 21200 |
| 2022-01-07 | 54.68 | $14.52 | 24832 |
| 2022-01-06 | 55.07 | $14.55 | 14400 |
| 2022-01-05 | 59.15 | $14.86 | 16544 |
| 2022-01-04 | 61.53 | $15.03 | 63728 |
| 2022-01-03 | 60.65 | $14.93 | 11728 |
| 2021-12-31 | 60.39 | $14.90 | 5200 |
| 2021-12-30 | 59.19 | $14.76 | 11760 |
| 2021-12-29 | 60.30 | $14.85 | 9600 |
| 2021-12-28 | 59.01 | $14.69 | 15600 |
| 2021-12-27 | 57.69 | $14.53 | 12000 |
| 2021-12-23 | 62.31 | $14.92 | 14904 |
| 2021-12-22 | 55.95 | $14.18 | 50000 |
| 2021-12-21 | 53.00 | $13.89 | 35768 |
| 2021-12-20 | 49.45 | $13.57 | 8588 |
| 2021-12-17 | 50.93 | $13.70 | 10000 |
| 2021-12-16 | 54.91 | $14.03 | 13600 |
| 2021-12-15 | 53.88 | $13.93 | 14000 |
| 2021-12-14 | 48.22 | $13.43 | 32820 |
| 2021-12-13 | 53.45 | $13.85 | 7200 |
| 2021-12-10 | 53.22 | $13.83 | 6800 |
| 2021-12-09 | 52.21 | $13.74 | 4900 |
| 2021-12-08 | 55.76 | $14.02 | 17796 |
| 2021-12-07 | 53.74 | $13.83 | 50596 |
| 2021-12-06 | 50.07 | $13.51 | 20172 |
| 2021-12-03 | 42.03 | $12.92 | 6552 |
| 2021-12-02 | 45.45 | $13.21 | 60800 |
| 2021-12-01 | 41.06 | $12.93 | 38536 |
| 2021-11-30 | 42.45 | $13.05 | 166912 |
| 2021-11-29 | 43.86 | $13.17 | 24000 |
| 2021-11-26 | 38.69 | $12.85 | 4400 |
| 2021-11-24 | 43.58 | $13.26 | 8000 |
| 2021-11-23 | 45.30 | $13.39 | 8400 |
| 2021-11-22 | 52.60 | $13.87 | 14528 |
| 2021-11-19 | 51.35 | $13.79 | 3200 |
| 2021-11-18 | 50.90 | $13.76 | 52800 |
| 2021-11-17 | 52.14 | $13.84 | 7640 |
| 2021-11-16 | 50.86 | $13.75 | 12852 |
| 2021-11-15 | 50.72 | $13.74 | 6496 |
| 2021-11-12 | 50.72 | $13.74 | 10920 |
| 2021-11-11 | 52.05 | $13.84 | 8092 |
| 2021-11-10 | 48.72 | $13.58 | 6800 |
| 2021-11-09 | 51.88 | $13.82 | 10400 |
| 2021-11-08 | 53.67 | $13.95 | 2984 |
| 2021-11-05 | 48.47 | $13.55 | 6844 |
| 2021-11-04 | 51.20 | $13.75 | 10888 |
| 2021-11-03 | 51.34 | $13.76 | 9268 |
| 2021-11-02 | 49.41 | $13.61 | 16000 |
| 2021-11-01 | 50.68 | $13.71 | 48400 |
| 2021-10-29 | 48.80 | $13.56 | 12800 |
| 2021-10-28 | 50.89 | $13.73 | 10420 |
| 2021-10-27 | 47.63 | $13.47 | 18484 |
| 2021-10-26 | 50.19 | $13.68 | 14824 |
| 2021-10-25 | 49.82 | $13.65 | 13708 |
| 2021-10-22 | 53.02 | $13.91 | 15200 |
| 2021-10-21 | 48.15 | $13.51 | 9600 |
| 2021-10-20 | 52.41 | $13.84 | 6800 |
| 2021-10-19 | 51.42 | $13.76 | 31200 |
| 2021-10-18 | 48.09 | $13.50 | 221200 |
| 2021-10-15 | 51.44 | $13.76 | 243248 |
| 2021-10-14 | 47.86 | $13.49 | 17600 |
| 2021-10-13 | 45.15 | $13.30 | 10800 |
| 2021-10-12 | 38.43 | $12.88 | 42800 |
| 2021-10-11 | 36.13 | $12.75 | 18400 |
| 2021-10-08 | 36.94 | $12.83 | 11200 |
| 2021-10-07 | 38.36 | $12.97 | 29256 |
| 2021-10-06 | 36.36 | $12.85 | 18080 |
| 2021-10-05 | 39.18 | $13.13 | 83368 |
| 2021-10-04 | 36.51 | $12.97 | 19200 |
| 2021-10-01 | 37.19 | $13.04 | 64852 |
| 2021-09-30 | 32.23 | $12.75 | 32088 |
| 2021-09-29 | 32.23 | $12.75 | 15600 |
| 2021-09-28 | 34.70 | $13.04 | 26472 |
| 2021-09-27 | 41.34 | $13.68 | 10836 |
| 2021-09-24 | 43.96 | $13.89 | 24000 |
| 2021-09-23 | 48.10 | $14.19 | 18800 |
| 2021-09-22 | 41.27 | $13.80 | 54800 |
| 2021-09-21 | 41.09 | $13.79 | 26800 |
| 2021-09-20 | 40.17 | $13.74 | 8544 |
| 2021-09-17 | 52.98 | $14.56 | 21200 |
| 2021-09-16 | 59.57 | $14.86 | 9240 |
| 2021-09-15 | 59.09 | $14.83 | 5392 |
| 2021-09-14 | 59.54 | $14.85 | 14000 |
| 2021-09-13 | 56.71 | $14.67 | 6800 |
| 2021-09-10 | 54.00 | $14.51 | 11600 |
| 2021-09-09 | 52.95 | $14.45 | 8496 |
| 2021-09-08 | 47.43 | $14.16 | 57364 |
| 2021-09-07 | 53.37 | $14.45 | 15388 |
| 2021-09-03 | 56.88 | $14.60 | 3600 |
| 2021-09-02 | 59.35 | $14.70 | 14000 |
| 2021-09-01 | 56.67 | $14.55 | 7364 |
| 2021-08-31 | 55.36 | $14.48 | 8100 |
| 2021-08-30 | 58.22 | $14.60 | 13292 |
| 2021-08-27 | 57.52 | $14.56 | 2884 |
| 2021-08-26 | 54.85 | $14.41 | 8072 |
| 2021-08-25 | 57.85 | $14.54 | 2800 |
| 2021-08-24 | 58.55 | $14.57 | 9744 |
| 2021-08-23 | 56.72 | $14.46 | 9200 |
| 2021-08-20 | 55.37 | $14.38 | 30112 |
| 2021-08-19 | 54.34 | $14.32 | 17200 |
| 2021-08-18 | 52.98 | $14.24 | 10452 |
| 2021-08-17 | 56.38 | $14.41 | 12928 |
| 2021-08-16 | 62.66 | $14.69 | 18896 |
| 2021-08-13 | 64.87 | $14.78 | 35208 |
| 2021-08-12 | 67.90 | $14.90 | 5724 |
| 2021-08-11 | 67.17 | $14.84 | 7200 |
| 2021-08-10 | 64.63 | $14.64 | 20968 |
| 2021-08-09 | 63.14 | $14.53 | 9356 |
| 2021-08-06 | 62.87 | $14.51 | 31200 |
| 2021-08-05 | 66.09 | $14.65 | 8800 |
| 2021-08-04 | 65.97 | $14.64 | 6492 |
| 2021-08-03 | 64.31 | $14.50 | 19648 |
| 2021-08-02 | 70.10 | $14.75 | 6400 |
| 2021-07-30 | 63.78 | $14.24 | 14892 |
| 2021-07-29 | 67.79 | $14.39 | 9616 |
| 2021-07-28 | 65.74 | $14.24 | 34444 |
| 2021-07-27 | 64.75 | $14.17 | 14908 |
| 2021-07-26 | 66.05 | $14.22 | 9352 |
| 2021-07-23 | 65.92 | $14.21 | 33600 |
| 2021-07-22 | 63.11 | $14.00 | 73200 |
| 2021-07-21 | 62.12 | $13.93 | 28000 |
| 2021-07-20 | 62.35 | $13.94 | 25600 |
| 2021-07-19 | 56.28 | $13.54 | 18488 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.66
2026-07-17
Close Price
$18.00
Vol: 3282
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -7.66 | $18.00 | 3282 |
| 2026-07-16 | -10.39 | $18.08 | 14100 |
| 2026-07-15 | -64.94 | $17.24 | 21300 |
| 2026-07-14 | -60.39 | $17.31 | 24200 |
| 2026-07-13 | -79.22 | $17.02 | 12000 |
| 2026-07-10 | -57.79 | $17.35 | 10900 |
| 2026-07-09 | -59.88 | $17.27 | 9516 |
| 2026-07-08 | -76.22 | $16.99 | 14500 |
| 2026-07-07 | -68.90 | $17.11 | 26320 |
| 2026-07-06 | -31.10 | $17.73 | 32942 |
| 2026-07-02 | -44.51 | $17.51 | 18700 |
| 2026-07-01 | -37.80 | $17.62 | 42017 |
| 2026-06-30 | -31.71 | $17.72 | 21300 |
| 2026-06-29 | -37.57 | $17.53 | 16300 |
| 2026-06-26 | -57.14 | $17.16 | 19200 |
| 2026-06-25 | -38.10 | $17.52 | 19000 |
| 2026-06-24 | -62.96 | $17.05 | 19411 |
| 2026-06-23 | -47.62 | $17.34 | 20300 |
| 2026-06-22 | -15.34 | $17.95 | 17315 |
| 2026-06-18 | -8.47 | $18.08 | 19000 |
| 2026-06-17 | -25.50 | $17.73 | 47300 |
| 2026-06-16 | -6.80 | $18.02 | 18500 |
| 2026-06-15 | -13.79 | $17.60 | 17300 |
| 2026-06-12 | -7.53 | $17.45 | 12800 |
| 2026-06-11 | -4.79 | $17.49 | 38200 |
| 2026-06-10 | -64.38 | $16.62 | 33902 |
| 2026-06-09 | -43.15 | $16.93 | 25600 |
| 2026-06-08 | -43.84 | $16.92 | 18800 |
| 2026-06-05 | -58.90 | $16.70 | 12226 |
| 2026-06-04 | -30.77 | $17.27 | 18300 |
| 2026-06-03 | -41.38 | $17.12 | 23000 |
| 2026-06-02 | -24.71 | $17.41 | 19100 |
| 2026-06-01 | -71.84 | $16.59 | 22610 |
| 2026-05-29 | -56.32 | $16.86 | 16100 |
| 2026-05-28 | -51.72 | $16.94 | 16201 |
| 2026-05-27 | -42.53 | $17.10 | 19100 |
| 2026-05-26 | -41.95 | $17.11 | 27348 |
| 2026-05-22 | -63.89 | $16.75 | 14500 |
| 2026-05-21 | -55.85 | $16.93 | 21500 |
| 2026-05-20 | -63.30 | $16.79 | 40000 |
| 2026-05-19 | -97.34 | $16.15 | 49448 |
| 2026-05-18 | -82.41 | $16.52 | 92200 |
| 2026-05-15 | -74.55 | $16.74 | 14900 |
| 2026-05-14 | -77.64 | $16.70 | 19317 |
| 2026-05-13 | -76.37 | $16.73 | 43209 |
| 2026-05-12 | -75.11 | $16.76 | 30325 |
| 2026-05-11 | -55.70 | $17.22 | 29948 |
| 2026-05-08 | -55.70 | $17.22 | 18504 |
| 2026-05-07 | -57.38 | $17.18 | 45400 |
| 2026-05-06 | -31.22 | $17.80 | 32128 |
| 2026-05-05 | -73.84 | $16.79 | 23900 |
| 2026-05-04 | -69.97 | $16.28 | 16700 |
| 2026-05-01 | -48.92 | $16.96 | 29200 |
| 2026-04-30 | -47.37 | $17.01 | 51000 |
| 2026-04-29 | -63.47 | $16.49 | 23000 |
| 2026-04-28 | -52.46 | $16.73 | 22747 |
| 2026-04-27 | -18.45 | $17.85 | 13122 |
| 2026-04-24 | -14.97 | $17.98 | 14000 |
| 2026-04-23 | -27.27 | $17.52 | 28300 |
| 2026-04-22 | -21.66 | $17.73 | 80008 |
| 2026-04-21 | -22.46 | $17.70 | 26006 |
| 2026-04-20 | -7.22 | $18.27 | 39600 |
| 2026-04-17 | 0.00 | $18.54 | 24200 |
| 2026-04-16 | -1.71 | $17.61 | 9326 |
| 2026-04-15 | -3.75 | $17.55 | 18812 |
| 2026-04-14 | -1.04 | $17.59 | 26000 |
| 2026-04-13 | -0.77 | $17.32 | 21200 |
| 2026-04-10 | -12.25 | $16.95 | 22904 |
| 2026-04-09 | -3.80 | $17.01 | 18302 |
| 2026-04-08 | -7.93 | $16.82 | 30500 |
| 2026-04-07 | -57.61 | $15.76 | 27421 |
| 2026-04-06 | -53.91 | $15.85 | 36600 |
| 2026-04-02 | -52.26 | $15.89 | 41109 |
| 2026-04-01 | -57.43 | $15.79 | 43700 |
| 2026-03-31 | -71.67 | $15.56 | 106536 |
| 2026-03-30 | -92.83 | $14.94 | 69524 |
| 2026-03-27 | -93.53 | $14.95 | 32500 |
| 2026-03-26 | -90.07 | $15.13 | 41912 |
| 2026-03-25 | -79.95 | $15.57 | 106400 |
| 2026-03-24 | -87.83 | $15.24 | 63600 |
| 2026-03-23 | -81.62 | $15.50 | 59400 |
| 2026-03-20 | -97.61 | $14.83 | 36700 |
| 2026-03-19 | -90.23 | $15.32 | 32700 |
| 2026-03-18 | -100.00 | $15.63 | 41200 |
| 2026-03-17 | -93.15 | $15.93 | 36100 |
| 2026-03-16 | -90.97 | $16.00 | 27739 |
| 2026-03-13 | -99.07 | $15.74 | 11539 |
| 2026-03-12 | -87.42 | $16.35 | 37226 |
| 2026-03-11 | -72.15 | $16.81 | 25841 |
| 2026-03-10 | -72.48 | $16.80 | 65500 |
| 2026-03-09 | -78.19 | $16.63 | 22818 |
| 2026-03-06 | -89.24 | $16.72 | 23300 |
| 2026-03-05 | -88.84 | $17.13 | 28100 |
| 2026-03-04 | -65.53 | $17.61 | 102500 |
| 2026-03-03 | -77.67 | $17.36 | 33300 |
| 2026-03-02 | -79.13 | $18.05 | 16746 |
| 2026-02-27 | -25.22 | $18.67 | 29300 |
| 2026-02-26 | -26.09 | $18.66 | 24600 |
| 2026-02-25 | -10.43 | $18.84 | 19000 |
| 2026-02-24 | -11.30 | $18.83 | 19602 |
| 2026-02-23 | -39.13 | $18.51 | 54423 |
| 2026-02-20 | -21.74 | $18.71 | 18900 |
| 2026-02-19 | -33.91 | $18.57 | 26000 |
| 2026-02-18 | -28.70 | $18.63 | 29739 |
| 2026-02-17 | -24.79 | $18.67 | 21300 |
| 2026-02-13 | -34.19 | $18.56 | 26512 |
| 2026-02-12 | -42.34 | $18.38 | 34508 |
| 2026-02-11 | -6.90 | $18.82 | 19710 |
| 2026-02-10 | -12.92 | $18.48 | 44400 |
| 2026-02-09 | -18.54 | $18.38 | 32004 |
| 2026-02-06 | -33.71 | $18.11 | 20200 |
| 2026-02-05 | -43.72 | $17.91 | 45800 |
| 2026-02-04 | -29.51 | $18.17 | 31736 |
| 2026-02-03 | -22.17 | $18.26 | 24712 |
| 2026-02-02 | -20.68 | $18.16 | 42547 |
| 2026-01-30 | -29.32 | $17.93 | 24400 |
| 2026-01-29 | -17.71 | $18.23 | 62200 |
| 2026-01-28 | -26.94 | $17.98 | 38729 |
| 2026-01-27 | -5.90 | $18.55 | 18500 |
| 2026-01-26 | -2.58 | $18.64 | 16311 |
| 2026-01-23 | -3.40 | $18.56 | 35100 |
| 2026-01-22 | -1.89 | $18.60 | 24900 |
| 2026-01-21 | -3.61 | $18.30 | 25144 |
| 2026-01-20 | -6.93 | $17.94 | 33300 |
| 2026-01-16 | 0.00 | $18.10 | 25023 |
| 2026-01-15 | -2.11 | $17.69 | 18400 |
| 2026-01-14 | -25.45 | $17.01 | 24200 |
| 2026-01-13 | -18.18 | $17.17 | 29800 |
| 2026-01-12 | -6.36 | $17.43 | 21600 |
| 2026-01-09 | -15.38 | $17.13 | 73614 |
| 2026-01-08 | -23.56 | $16.96 | 26331 |
| 2026-01-07 | 0.00 | $17.45 | 17600 |
| 2026-01-06 | -4.76 | $16.77 | 31300 |
| 2026-01-05 | 0.00 | $16.76 | 51500 |
| 2026-01-02 | -41.30 | $16.18 | 19600 |
| 2025-12-31 | -54.35 | $16.00 | 17200 |
| 2025-12-30 | -39.07 | $16.16 | 39800 |
| 2025-12-29 | -39.74 | $16.15 | 53510 |
| 2025-12-26 | -31.85 | $16.25 | 8400 |
| 2025-12-24 | -31.31 | $16.13 | 29500 |
| 2025-12-23 | -17.44 | $16.16 | 37447 |
| 2025-12-22 | -23.72 | $15.95 | 21700 |
| 2025-12-19 | -29.78 | $15.79 | 17613 |
| 2025-12-18 | -26.36 | $15.83 | 47000 |
| 2025-12-17 | -43.93 | $15.41 | 37611 |
| 2025-12-16 | -26.36 | $15.83 | 24800 |
| 2025-12-15 | -21.34 | $15.95 | 13300 |
| 2025-12-12 | -12.55 | $16.16 | 17300 |
| 2025-12-11 | -9.62 | $16.23 | 11343 |
| 2025-12-10 | 0.00 | $16.30 | 23323 |
| 2025-12-09 | -9.22 | $16.04 | 38100 |
| 2025-12-08 | -3.23 | $16.17 | 30200 |
| 2025-12-05 | -5.53 | $16.12 | 26600 |
| 2025-12-04 | -1.94 | $16.09 | 73322 |
| 2025-12-03 | -6.63 | $15.62 | 163806 |
| 2025-12-02 | -10.79 | $15.31 | 37900 |
| 2025-12-01 | -10.79 | $15.31 | 56900 |
| 2025-11-28 | -0.78 | $15.34 | 26503 |
| 2025-11-26 | -41.48 | $14.86 | 19033 |
| 2025-11-25 | -42.41 | $14.98 | 40914 |
| 2025-11-24 | -79.77 | $14.42 | 37045 |
| 2025-11-21 | -84.13 | $14.40 | 49400 |
| 2025-11-20 | -100.00 | $14.07 | 80200 |
| 2025-11-19 | -94.47 | $14.27 | 41700 |
| 2025-11-18 | -89.95 | $14.36 | 24405 |
| 2025-11-17 | -95.56 | $14.43 | 25428 |
| 2025-11-14 | -86.11 | $14.60 | 20639 |
| 2025-11-13 | -72.78 | $14.84 | 31920 |
| 2025-11-12 | -54.44 | $15.17 | 58000 |
| 2025-11-11 | -60.00 | $15.07 | 164200 |
| 2025-11-10 | -76.11 | $14.78 | 17100 |
| 2025-11-07 | -84.44 | $14.63 | 120500 |
| 2025-11-06 | -90.64 | $14.60 | 29400 |
| 2025-11-05 | -83.04 | $14.73 | 18100 |
| 2025-11-04 | -98.83 | $14.46 | 24400 |
| 2025-11-03 | -97.73 | $14.86 | 12800 |
| 2025-10-31 | -87.50 | $15.04 | 17600 |
| 2025-10-30 | -83.50 | $15.30 | 41500 |
| 2025-10-29 | -74.76 | $15.39 | 9900 |
| 2025-10-28 | -44.74 | $15.65 | 13631 |
| 2025-10-27 | -3.15 | $16.12 | 12443 |
| 2025-10-24 | -28.29 | $15.73 | 53446 |
| 2025-10-23 | -54.61 | $15.33 | 34600 |
| 2025-10-22 | -48.03 | $15.43 | 23324 |
| 2025-10-21 | -46.71 | $15.45 | 67813 |
| 2025-10-20 | -37.50 | $15.59 | 11000 |
| 2025-10-17 | -42.76 | $15.51 | 18300 |
| 2025-10-16 | -44.08 | $15.49 | 16837 |
| 2025-10-15 | -47.37 | $15.44 | 13600 |
| 2025-10-14 | -57.89 | $15.28 | 14200 |
| 2025-10-13 | -46.71 | $15.45 | 16528 |
| 2025-10-10 | -61.84 | $15.22 | 114300 |
| 2025-10-09 | -41.45 | $15.53 | 28144 |
| 2025-10-08 | -13.16 | $15.96 | 37249 |
| 2025-10-07 | -18.42 | $15.88 | 15000 |
| 2025-10-06 | -1.32 | $16.14 | 11400 |
| 2025-10-03 | -3.68 | $15.95 | 12512 |
| 2025-10-02 | -9.02 | $15.75 | 15000 |
| 2025-10-01 | -29.20 | $15.13 | 47021 |
| 2025-09-30 | -44.35 | $14.95 | 14700 |
| 2025-09-29 | -53.74 | $14.67 | 12900 |
| 2025-09-26 | -46.26 | $14.78 | 15400 |
| 2025-09-25 | -39.46 | $14.88 | 38200 |
| 2025-09-24 | -28.66 | $15.01 | 21800 |
| 2025-09-23 | -9.55 | $15.31 | 23528 |
| 2025-09-22 | 0.00 | $15.33 | 13900 |
| 2025-09-19 | -7.30 | $15.16 | 54423 |
| 2025-09-18 | -3.14 | $15.21 | 24600 |
| 2025-09-17 | -26.62 | $14.80 | 20500 |
| 2025-09-16 | -10.39 | $15.05 | 26632 |
| 2025-09-15 | -16.13 | $14.96 | 71344 |
| 2025-09-12 | -11.61 | $15.03 | 30400 |
| 2025-09-11 | -10.97 | $15.04 | 34008 |
| 2025-09-10 | -18.79 | $14.90 | 41300 |
| 2025-09-09 | -12.50 | $14.98 | 18400 |
| 2025-09-08 | -3.63 | $15.14 | 36001 |
| 2025-09-05 | -5.39 | $14.86 | 53900 |
| 2025-09-04 | 0.00 | $14.44 | 43534 |
| 2025-09-03 | -5.38 | $14.35 | 46700 |
| 2025-09-02 | -15.70 | $14.14 | 19300 |
| 2025-08-29 | -14.05 | $14.16 | 27812 |
| 2025-08-28 | -0.83 | $14.32 | 96646 |
| 2025-08-27 | -26.27 | $13.99 | 23235 |
| 2025-08-26 | -11.86 | $14.16 | 58548 |
| 2025-08-25 | -21.19 | $14.05 | 11114 |
| 2025-08-22 | 0.00 | $14.30 | 11300 |
| 2025-08-21 | -47.32 | $13.71 | 55600 |
| 2025-08-20 | -36.52 | $13.85 | 58722 |
| 2025-08-19 | -38.64 | $13.93 | 40000 |
| 2025-08-18 | -49.24 | $13.79 | 31405 |
| 2025-08-15 | -53.03 | $13.74 | 27417 |
| 2025-08-14 | -43.94 | $13.86 | 38527 |
| 2025-08-13 | -65.99 | $13.62 | 23024 |
| 2025-08-12 | -67.35 | $13.60 | 62600 |
| 2025-08-11 | -83.67 | $13.36 | 20543 |
| 2025-08-08 | -65.99 | $13.62 | 28800 |
| 2025-08-07 | -73.58 | $13.54 | 42840 |
| 2025-08-06 | -95.35 | $13.20 | 22403 |
| 2025-08-05 | -89.44 | $13.40 | 59230 |
| 2025-08-04 | -89.44 | $13.40 | 73149 |
| 2025-08-01 | -93.79 | $13.33 | 28934 |
| 2025-07-31 | -99.29 | $13.45 | 66530 |
| 2025-07-30 | -79.41 | $13.76 | 57204 |
| 2025-07-29 | -58.09 | $14.05 | 54000 |
| 2025-07-28 | -60.29 | $14.02 | 81400 |
| 2025-07-25 | -47.06 | $14.20 | 82738 |
| 2025-07-24 | -51.47 | $14.14 | 44921 |
| 2025-07-23 | -31.62 | $14.41 | 77600 |
| 2025-07-22 | -50.74 | $14.15 | 38100 |
| 2025-07-21 | -55.86 | $14.03 | 15600 |
| 2025-07-18 | -90.34 | $13.53 | 13200 |
| 2025-07-17 | -18.62 | $14.57 | 54900 |
| 2025-07-16 | -44.14 | $14.20 | 35300 |
| 2025-07-15 | -35.86 | $14.32 | 39710 |
| 2025-07-14 | -30.34 | $14.40 | 27100 |
| 2025-07-11 | -13.79 | $14.64 | 17300 |
| 2025-07-10 | 0.00 | $14.84 | 30527 |
| 2025-07-09 | -7.94 | $14.55 | 44230 |
| 2025-07-08 | -18.25 | $14.42 | 126933 |
| 2025-07-07 | -43.36 | $14.20 | 31632 |
| 2025-07-03 | -35.66 | $14.31 | 14500 |
| 2025-07-02 | -30.07 | $14.39 | 18200 |
| 2025-07-01 | -51.05 | $14.09 | 20900 |
| 2025-06-30 | -45.45 | $14.17 | 30100 |
| 2025-06-27 | -39.86 | $14.25 | 31100 |
| 2025-06-26 | -74.83 | $13.75 | 22808 |
| 2025-06-25 | -69.93 | $13.82 | 9905 |
| 2025-06-24 | -65.73 | $13.88 | 34726 |
| 2025-06-23 | -76.92 | $13.72 | 42306 |
| 2025-06-20 | -71.97 | $13.87 | 34100 |
| 2025-06-18 | -99.25 | $13.65 | 21100 |
| 2025-06-17 | -92.66 | $14.02 | 41319 |
| 2025-06-16 | -67.88 | $14.38 | 30208 |
| 2025-06-13 | -83.21 | $14.17 | 64400 |
| 2025-06-12 | -64.96 | $14.42 | 67300 |
| 2025-06-11 | -68.61 | $14.37 | 13629 |
| 2025-06-10 | -55.47 | $14.55 | 18800 |
| 2025-06-09 | -63.50 | $14.44 | 52200 |
| 2025-06-06 | -50.27 | $14.37 | 18000 |
| 2025-06-05 | -49.73 | $14.38 | 45617 |
| 2025-06-04 | -52.41 | $14.33 | 33141 |
| 2025-06-03 | -67.38 | $14.05 | 16500 |
| 2025-06-02 | -59.36 | $14.20 | 54429 |
| 2025-05-30 | -57.75 | $14.23 | 105900 |
| 2025-05-29 | -52.94 | $14.32 | 111224 |
| 2025-05-28 | -57.75 | $14.23 | 38911 |
| 2025-05-27 | -49.48 | $14.36 | 228900 |
| 2025-05-23 | -51.56 | $14.32 | 664800 |
| 2025-05-22 | -43.23 | $14.48 | 47118 |
| 2025-05-21 | -30.73 | $14.72 | 21911 |
| 2025-05-20 | -14.58 | $15.03 | 30000 |
| 2025-05-19 | -15.10 | $15.02 | 36732 |
| 2025-05-16 | -14.29 | $14.94 | 15119 |
| 2025-05-15 | -7.32 | $14.86 | 30500 |
| 2025-05-14 | -22.29 | $14.56 | 30100 |
| 2025-05-13 | 0.00 | $14.67 | 41400 |
| 2025-05-12 | 0.00 | $14.54 | 39100 |
| 2025-05-09 | -48.25 | $13.75 | 31100 |
| 2025-05-08 | -48.25 | $13.75 | 41700 |
| 2025-05-07 | -33.74 | $13.62 | 35037 |
| 2025-05-06 | -27.73 | $13.73 | 14500 |
| 2025-05-05 | -20.70 | $13.91 | 29300 |
| 2025-05-02 | -12.89 | $14.11 | 45800 |
| 2025-05-01 | -18.75 | $13.96 | 66000 |
| 2025-04-30 | -18.36 | $13.97 | 17700 |
| 2025-04-29 | -33.98 | $13.57 | 29511 |
| 2025-04-28 | -8.98 | $14.21 | 33500 |
| 2025-04-25 | -11.85 | $14.26 | 31400 |
| 2025-04-24 | -20.77 | $14.13 | 65143 |
| 2025-04-23 | -31.91 | $13.95 | 82349 |
| 2025-04-22 | -35.42 | $13.94 | 91300 |
| 2025-04-21 | -48.90 | $13.51 | 40100 |
| 2025-04-17 | -40.75 | $13.77 | 33300 |
| 2025-04-16 | -52.44 | $13.44 | 57128 |
| 2025-04-15 | -47.49 | $13.66 | 84611 |
| 2025-04-14 | -46.29 | $13.76 | 55600 |
| 2025-04-11 | -53.81 | $13.64 | 73146 |
| 2025-04-10 | -62.47 | $13.31 | 294600 |
| 2025-04-09 | -61.42 | $13.35 | 190000 |
| 2025-04-08 | -96.85 | $12.00 | 142500 |
| 2025-04-07 | -91.03 | $12.24 | 131306 |
| 2025-04-04 | -99.70 | $12.40 | 450002 |
| 2025-04-03 | -99.19 | $13.53 | 329800 |
| 2025-04-02 | -83.90 | $14.27 | 32906 |
| 2025-04-01 | -89.27 | $14.16 | 96804 |
| 2025-03-31 | -93.17 | $14.08 | 150421 |
| 2025-03-28 | -90.12 | $14.53 | 29600 |
| 2025-03-27 | -79.01 | $14.71 | 258600 |
| 2025-03-26 | -80.12 | $14.70 | 21531 |
| 2025-03-25 | -59.01 | $15.04 | 25700 |
| 2025-03-24 | -70.81 | $14.85 | 22209 |
| 2025-03-21 | -78.88 | $14.72 | 22700 |
| 2025-03-20 | -54.66 | $15.11 | 55016 |
| 2025-03-19 | -48.45 | $15.21 | 39540 |
| 2025-03-18 | -39.75 | $15.35 | 38600 |
| 2025-03-17 | -19.25 | $15.68 | 22920 |
| 2025-03-14 | -28.57 | $15.53 | 27200 |
| 2025-03-13 | -54.66 | $15.11 | 41500 |
| 2025-03-12 | -36.65 | $15.40 | 96900 |
| 2025-03-11 | -33.54 | $15.45 | 27200 |
| 2025-03-10 | -38.51 | $15.37 | 129700 |
| 2025-03-07 | 0.00 | $15.99 | 48200 |
| 2025-03-06 | -28.21 | $15.50 | 16000 |
| 2025-03-05 | -1.92 | $15.91 | 19400 |
| 2025-03-04 | -60.55 | $14.81 | 27328 |
| 2025-03-03 | -35.45 | $15.08 | 29700 |
| 2025-02-28 | -57.27 | $14.84 | 24800 |
| 2025-02-27 | -62.73 | $14.78 | 12000 |
| 2025-02-26 | -20.00 | $15.25 | 26540 |
| 2025-02-25 | -27.27 | $15.17 | 28237 |
| 2025-02-24 | -51.28 | $14.94 | 21222 |
| 2025-02-21 | -58.58 | $15.07 | 17619 |
| 2025-02-20 | -44.97 | $15.30 | 25300 |
| 2025-02-19 | -63.91 | $14.98 | 29000 |
| 2025-02-18 | -37.87 | $15.42 | 18700 |
| 2025-02-14 | -39.65 | $15.39 | 18401 |
| 2025-02-13 | -40.83 | $15.37 | 34700 |
| 2025-02-12 | -55.03 | $15.13 | 66406 |
| 2025-02-11 | -51.20 | $14.99 | 15900 |
| 2025-02-10 | -45.11 | $15.00 | 13400 |
| 2025-02-07 | -54.04 | $14.79 | 28129 |
| 2025-02-06 | -43.40 | $15.04 | 39400 |
| 2025-02-05 | -42.98 | $15.05 | 44200 |
| 2025-02-04 | -46.38 | $14.97 | 22200 |
| 2025-02-03 | -62.08 | $14.57 | 29600 |
| 2025-01-31 | -44.71 | $14.92 | 12500 |
| 2025-01-30 | -47.41 | $14.78 | 43743 |
| 2025-01-29 | -50.00 | $14.71 | 33831 |
| 2025-01-28 | -44.44 | $14.86 | 40624 |
| 2025-01-27 | -20.74 | $15.50 | 86600 |
| 2025-01-24 | -8.59 | $15.81 | 21400 |
| 2025-01-23 | -0.43 | $15.49 | 40600 |
| 2025-01-22 | -4.41 | $15.32 | 79200 |
| 2025-01-21 | -2.77 | $15.26 | 111639 |
| 2025-01-17 | -9.80 | $14.99 | 31900 |
| 2025-01-16 | -10.18 | $14.65 | 60831 |
| 2025-01-15 | -6.57 | $14.43 | 36537 |
| 2025-01-14 | -20.34 | $14.09 | 67219 |
| 2025-01-13 | -38.46 | $13.95 | 51609 |
| 2025-01-10 | -28.79 | $14.09 | 83133 |
| 2025-01-08 | -36.36 | $13.99 | 46000 |
| 2025-01-07 | -55.95 | $13.89 | 135124 |
| 2025-01-06 | -52.38 | $13.95 | 66203 |
| 2025-01-03 | -63.69 | $13.76 | 26141 |
| 2025-01-02 | -73.81 | $13.59 | 64300 |
| 2024-12-31 | -87.50 | $13.36 | 38100 |
| 2024-12-30 | -75.00 | $13.57 | 54700 |
| 2024-12-27 | -70.83 | $13.64 | 63400 |
| 2024-12-26 | -70.83 | $13.64 | 36140 |
| 2024-12-24 | -64.29 | $13.75 | 16617 |
| 2024-12-23 | -90.07 | $13.56 | 89935 |
| 2024-12-20 | -99.27 | $13.47 | 55600 |
| 2024-12-19 | -92.74 | $13.68 | 45600 |
| 2024-12-18 | -68.50 | $13.96 | 54600 |
| 2024-12-17 | -55.12 | $14.13 | 63136 |
| 2024-12-16 | -46.46 | $14.24 | 63237 |
| 2024-12-13 | -48.82 | $14.21 | 29500 |
| 2024-12-12 | -44.88 | $14.26 | 57500 |
| 2024-12-11 | -29.92 | $14.45 | 30300 |
| 2024-12-10 | -38.58 | $14.34 | 31100 |
| 2024-12-09 | -13.64 | $14.70 | 49035 |
| 2024-12-06 | -24.24 | $14.56 | 17600 |
| 2024-12-05 | -40.26 | $14.48 | 31200 |
| 2024-12-04 | -38.31 | $14.51 | 19507 |
| 2024-12-03 | -57.14 | $14.22 | 80600 |
| 2024-12-02 | -58.44 | $14.20 | 68900 |
| 2024-11-29 | -67.53 | $14.06 | 17413 |
| 2024-11-27 | -79.87 | $13.87 | 30500 |
| 2024-11-26 | -87.01 | $13.76 | 45022 |
| 2024-11-25 | -87.82 | $13.75 | 47800 |
| 2024-11-22 | -84.18 | $13.81 | 24000 |
| 2024-11-21 | -93.04 | $13.67 | 42140 |
| 2024-11-20 | -95.00 | $13.64 | 25300 |
| 2024-11-19 | -89.12 | $13.85 | 45300 |
| 2024-11-18 | -98.59 | $13.86 | 51006 |
| 2024-11-15 | -99.43 | $13.86 | 53400 |
| 2024-11-14 | -93.02 | $14.07 | 53900 |
| 2024-11-13 | -93.06 | $14.07 | 301122 |
| 2024-11-12 | -100.00 | $14.07 | 32700 |
| 2024-11-11 | -78.75 | $14.78 | 31516 |
| 2024-11-08 | -84.71 | $14.64 | 27300 |
| 2024-11-07 | -68.60 | $15.03 | 39400 |
| 2024-11-06 | -93.33 | $14.44 | 24100 |
| 2024-11-05 | -83.92 | $14.68 | 29900 |
| 2024-11-04 | -92.16 | $14.47 | 22300 |
| 2024-11-01 | -88.63 | $14.56 | 24507 |
| 2024-10-31 | -90.20 | $14.52 | 35100 |
| 2024-10-30 | -85.09 | $14.68 | 30926 |
| 2024-10-29 | -92.34 | $15.00 | 33200 |
| 2024-10-28 | -88.71 | $15.09 | 22508 |
| 2024-10-25 | -97.58 | $14.87 | 115900 |
| 2024-10-24 | -97.22 | $14.93 | 24000 |
| 2024-10-23 | -96.76 | $14.99 | 30200 |
| 2024-10-22 | -89.96 | $15.23 | 19000 |
| 2024-10-21 | -95.22 | $15.39 | 6300 |
| 2024-10-18 | -81.82 | $15.67 | 112300 |
| 2024-10-17 | -86.60 | $15.57 | 15914 |
| 2024-10-16 | -96.77 | $15.58 | 31119 |
| 2024-10-15 | -79.50 | $15.79 | 12828 |
| 2024-10-14 | -36.00 | $16.66 | 5900 |
| 2024-10-11 | -37.80 | $16.59 | 35406 |
| 2024-10-10 | -50.00 | $16.32 | 20021 |
| 2024-10-09 | -33.62 | $16.61 | 30600 |
| 2024-10-08 | -30.04 | $16.59 | 11100 |
| 2024-10-07 | -28.90 | $16.62 | 46146 |
| 2024-10-04 | -28.52 | $16.63 | 11300 |
| 2024-10-03 | -22.43 | $16.79 | 77500 |
| 2024-10-02 | -3.42 | $17.29 | 18812 |
| 2024-10-01 | -19.01 | $16.88 | 19800 |
| 2024-09-30 | -11.41 | $17.08 | 7622 |
| 2024-09-27 | -11.41 | $17.08 | 13400 |
| 2024-09-26 | -0.42 | $17.10 | 9800 |
| 2024-09-25 | -9.14 | $16.34 | 14233 |
| 2024-09-24 | -2.63 | $16.23 | 40000 |
| 2024-09-23 | -24.83 | $15.87 | 18200 |
| 2024-09-20 | -28.86 | $15.81 | 15910 |
| 2024-09-19 | -13.42 | $16.04 | 38600 |
| 2024-09-18 | -51.01 | $15.48 | 23600 |
| 2024-09-17 | -38.26 | $15.67 | 15024 |
| 2024-09-16 | -49.66 | $15.50 | 34900 |
| 2024-09-13 | -51.01 | $15.48 | 14700 |
| 2024-09-12 | -77.18 | $15.09 | 11531 |
| 2024-09-11 | -82.55 | $15.01 | 63400 |
| 2024-09-10 | -79.17 | $15.10 | 35846 |
| 2024-09-09 | -73.51 | $15.13 | 27500 |
| 2024-09-06 | -90.07 | $14.88 | 23400 |
| 2024-09-05 | -68.87 | $15.20 | 16648 |
| 2024-09-04 | -49.34 | $15.49 | 14000 |
| 2024-09-03 | -32.99 | $15.59 | 21634 |
| 2024-08-30 | -4.91 | $15.99 | 13000 |
| 2024-08-29 | -5.80 | $15.97 | 21439 |
| 2024-08-28 | -12.05 | $15.83 | 8800 |
| 2024-08-27 | -9.38 | $15.89 | 14200 |
| 2024-08-26 | -8.04 | $15.92 | 7200 |
| 2024-08-23 | -2.68 | $16.04 | 22300 |
| 2024-08-22 | -12.15 | $15.74 | 14200 |
| 2024-08-21 | -7.48 | $15.84 | 16647 |
| 2024-08-20 | 0.00 | $15.84 | 9842 |
| 2024-08-19 | -6.63 | $15.69 | 34535 |
| 2024-08-16 | -17.86 | $15.47 | 12600 |
| 2024-08-15 | -23.98 | $15.35 | 16603 |
| 2024-08-14 | -24.49 | $15.34 | 23603 |
| 2024-08-13 | -39.91 | $15.23 | 67900 |
| 2024-08-12 | -65.48 | $14.83 | 39212 |
| 2024-08-09 | -63.70 | $14.88 | 41200 |
| 2024-08-08 | -53.38 | $15.17 | 27000 |
| 2024-08-07 | -68.33 | $14.75 | 1.0M |
| 2024-08-06 | -81.85 | $14.37 | 34800 |
| 2024-08-05 | -81.14 | $14.39 | 34147 |
| 2024-08-02 | -91.63 | $14.70 | 100700 |
| 2024-08-01 | -85.78 | $14.92 | 32237 |
| 2024-07-31 | -47.55 | $15.70 | 20600 |
| 2024-07-30 | -67.65 | $15.29 | 40643 |
| 2024-07-29 | -83.33 | $14.97 | 43900 |
| 2024-07-26 | -80.88 | $15.02 | 16900 |
| 2024-07-25 | -95.10 | $14.73 | 22127 |
| 2024-07-24 | -97.79 | $14.90 | 26200 |
| 2024-07-23 | -85.06 | $15.19 | 25705 |
| 2024-07-22 | -86.21 | $15.17 | 20300 |
| 2024-07-19 | -84.48 | $15.20 | 13900 |
| 2024-07-18 | -90.00 | $15.23 | 24300 |
| 2024-07-17 | -76.47 | $15.97 | 26600 |
| 2024-07-16 | -36.27 | $16.38 | 15602 |
| 2024-07-15 | -44.12 | $16.30 | 30117 |
| 2024-07-12 | -40.94 | $16.48 | 15938 |
| 2024-07-11 | -77.71 | $16.08 | 53700 |
| 2024-07-10 | -89.81 | $15.89 | 36400 |
| 2024-07-09 | -94.27 | $15.82 | 12700 |
| 2024-07-08 | -90.48 | $15.97 | 20516 |
| 2024-07-05 | -85.03 | $16.05 | 54403 |
| 2024-07-03 | -61.22 | $16.40 | 17109 |
| 2024-07-02 | -79.59 | $16.13 | 81647 |
| 2024-07-01 | -81.63 | $16.10 | 18831 |
| 2024-06-28 | -81.63 | $16.10 | 14017 |
| 2024-06-27 | -85.71 | $16.04 | 24600 |
| 2024-06-26 | -77.78 | $16.18 | 44100 |
| 2024-06-25 | -79.86 | $16.15 | 35600 |
| 2024-06-24 | -54.86 | $16.51 | 86628 |
| 2024-06-21 | -56.94 | $16.48 | 78300 |
| 2024-06-20 | -65.97 | $16.35 | 64231 |
| 2024-06-18 | -42.64 | $16.75 | 60200 |
| 2024-06-17 | -47.29 | $16.69 | 176400 |
| 2024-06-14 | -66.19 | $16.38 | 201239 |
| 2024-06-13 | -37.14 | $16.78 | 23208 |
| 2024-06-12 | -11.43 | $17.14 | 27300 |
| 2024-06-11 | -29.52 | $16.64 | 21916 |
| 2024-06-10 | -13.33 | $16.81 | 38735 |
| 2024-06-07 | -17.14 | $16.77 | 25600 |
| 2024-06-06 | -5.56 | $16.83 | 31041 |
| 2024-06-05 | -5.56 | $16.83 | 17700 |
| 2024-06-04 | -9.27 | $16.65 | 39005 |
| 2024-06-03 | -4.39 | $16.75 | 10934 |
| 2024-05-31 | -9.76 | $16.64 | 22814 |
| 2024-05-30 | -35.12 | $16.12 | 16300 |
| 2024-05-29 | -37.07 | $16.08 | 29900 |
| 2024-05-28 | -20.49 | $16.42 | 13214 |
| 2024-05-24 | -15.61 | $16.52 | 10000 |
| 2024-05-23 | -16.10 | $16.51 | 9900 |
| 2024-05-22 | -6.22 | $16.37 | 11115 |
| 2024-05-21 | -11.35 | $16.20 | 17700 |
| 2024-05-20 | -9.68 | $16.17 | 7528 |
| 2024-05-17 | -17.74 | $15.97 | 11514 |
| 2024-05-16 | -19.35 | $15.93 | 19505 |
| 2024-05-15 | -1.61 | $16.37 | 10245 |
| 2024-05-14 | -11.69 | $16.12 | 11600 |
| 2024-05-13 | -18.15 | $15.96 | 13600 |
| 2024-05-10 | -6.05 | $16.26 | 25100 |
| 2024-05-09 | -1.35 | $16.12 | 13200 |
| 2024-05-08 | -4.67 | $15.97 | 9518 |
| 2024-05-07 | -7.48 | $15.91 | 20926 |
| 2024-05-06 | -5.39 | $15.86 | 24100 |
| 2024-05-03 | -5.82 | $15.71 | 39100 |
| 2024-05-02 | -25.14 | $15.27 | 13400 |
| 2024-05-01 | -28.49 | $15.21 | 23300 |
| 2024-04-30 | -24.53 | $15.13 | 24928 |
| 2024-04-29 | -13.21 | $15.31 | 23500 |
| 2024-04-26 | -10.27 | $15.24 | 19925 |
| 2024-04-25 | -31.51 | $14.93 | 21638 |
| 2024-04-24 | -6.16 | $15.30 | 16400 |
| 2024-04-23 | -87.57 | $14.15 | 23800 |
| 2024-04-22 | -93.92 | $14.10 | 17034 |
| 2024-04-19 | -98.88 | $14.21 | 13600 |
| 2024-04-18 | -92.41 | $14.51 | 45400 |
| 2024-04-17 | -84.18 | $14.64 | 36416 |
| 2024-04-16 | -79.11 | $14.72 | 18638 |
| 2024-04-15 | -73.42 | $14.81 | 9005 |
| 2024-04-12 | -84.81 | $14.63 | 15135 |
| 2024-04-11 | -70.25 | $14.86 | 15800 |
| 2024-04-10 | -68.99 | $14.88 | 13200 |
| 2024-04-09 | -56.96 | $15.07 | 15800 |
| 2024-04-08 | -51.27 | $15.16 | 61512 |
| 2024-04-05 | -71.25 | $14.85 | 112138 |
| 2024-04-04 | -52.50 | $15.15 | 16300 |
| 2024-04-03 | -49.38 | $15.20 | 20700 |
| 2024-04-02 | -65.63 | $14.94 | 39900 |
| 2024-04-01 | -72.50 | $14.83 | 38800 |
| 2024-03-28 | -72.50 | $14.83 | 21600 |
| 2024-03-27 | -72.12 | $15.24 | 12500 |
| 2024-03-26 | -42.31 | $15.55 | 21200 |
| 2024-03-25 | -37.50 | $15.60 | 18718 |
| 2024-03-22 | -1.92 | $15.97 | 39900 |
| 2024-03-21 | -20.19 | $15.78 | 18617 |
| 2024-03-20 | -38.46 | $15.59 | 11600 |
| 2024-03-19 | -47.62 | $15.29 | 15200 |
| 2024-03-18 | -39.26 | $15.35 | 7101 |
| 2024-03-15 | -25.15 | $15.58 | 17500 |
| 2024-03-14 | -25.00 | $15.52 | 10700 |
| 2024-03-13 | -9.52 | $15.79 | 12333 |
| 2024-03-12 | -7.76 | $15.81 | 24700 |
| 2024-03-11 | -4.74 | $15.88 | 25900 |
| 2024-03-08 | -13.36 | $15.68 | 14500 |
| 2024-03-07 | 0.00 | $15.66 | 9400 |
| 2024-03-06 | -9.34 | $15.32 | 19900 |
| 2024-03-05 | -28.02 | $14.98 | 12413 |
| 2024-03-04 | -22.53 | $15.08 | 19705 |
| 2024-03-01 | -18.68 | $15.15 | 16602 |
| 2024-02-29 | -24.18 | $15.05 | 31500 |
| 2024-02-28 | -21.98 | $15.09 | 10100 |
| 2024-02-27 | -15.93 | $15.20 | 16100 |
| 2024-02-26 | -9.34 | $15.32 | 16700 |
| 2024-02-23 | -4.00 | $15.05 | 37700 |
| 2024-02-22 | 0.00 | $15.07 | 9900 |
| 2024-02-21 | -14.52 | $14.67 | 14127 |
| 2024-02-20 | -20.97 | $14.59 | 25000 |
| 2024-02-16 | -8.87 | $14.74 | 18900 |
| 2024-02-15 | -12.99 | $14.28 | 16005 |
| 2024-02-14 | -38.82 | $14.05 | 23000 |
| 2024-02-13 | -66.33 | $13.73 | 12811 |
| 2024-02-12 | -14.29 | $14.24 | 15500 |
| 2024-02-09 | -12.24 | $14.26 | 11600 |
| 2024-02-08 | -17.35 | $14.21 | 22900 |
| 2024-02-07 | -32.65 | $14.06 | 32600 |
| 2024-02-06 | -30.61 | $14.08 | 15833 |
| 2024-02-05 | -52.04 | $13.87 | 15300 |
| 2024-02-02 | -16.33 | $14.22 | 8400 |
| 2024-02-01 | -5.10 | $14.33 | 17313 |
| 2024-01-31 | -41.84 | $13.97 | 13400 |
| 2024-01-30 | -59.32 | $13.88 | 20508 |
| 2024-01-29 | -68.24 | $13.94 | 16000 |
| 2024-01-26 | -72.35 | $13.87 | 21400 |
| 2024-01-25 | -77.06 | $13.79 | 16900 |
| 2024-01-24 | -50.00 | $14.25 | 11300 |
| 2024-01-23 | -58.82 | $14.10 | 13415 |
| 2024-01-22 | -61.18 | $14.06 | 9732 |
| 2024-01-19 | -78.82 | $13.76 | 13300 |
| 2024-01-18 | -87.06 | $13.62 | 12007 |
| 2024-01-17 | -93.53 | $13.51 | 22408 |
| 2024-01-16 | -95.95 | $13.68 | 17900 |
| 2024-01-12 | -84.17 | $13.93 | 10323 |
| 2024-01-11 | -85.43 | $13.81 | 15500 |
| 2024-01-10 | -82.78 | $13.85 | 24306 |
| 2024-01-09 | -80.50 | $13.82 | 14400 |
| 2024-01-08 | -67.48 | $14.00 | 8700 |
| 2024-01-05 | -67.57 | $13.85 | 11100 |
| 2024-01-04 | -58.38 | $14.02 | 18200 |
| 2024-01-03 | -49.47 | $14.16 | 59044 |
| 2024-01-02 | -32.82 | $14.46 | 40300 |
| 2023-12-29 | -8.72 | $14.93 | 25800 |
| 2023-12-28 | -10.77 | $14.89 | 24302 |
| 2023-12-27 | -3.59 | $15.03 | 23500 |
| 2023-12-26 | -16.00 | $14.62 | 8500 |
| 2023-12-22 | -3.91 | $14.75 | 23800 |
| 2023-12-21 | -11.17 | $14.62 | 13500 |
| 2023-12-20 | -9.50 | $14.65 | 18711 |
| 2023-12-19 | -8.55 | $14.42 | 40700 |
| 2023-12-18 | -12.21 | $14.18 | 16000 |
| 2023-12-15 | -6.67 | $14.25 | 14909 |
| 2023-12-14 | -9.16 | $14.02 | 13600 |
| 2023-12-13 | -1.77 | $13.94 | 14000 |
| 2023-12-12 | -0.85 | $13.76 | 9500 |
| 2023-12-11 | 0.00 | $13.71 | 12124 |
| 2023-12-08 | -2.60 | $13.57 | 24200 |
| 2023-12-07 | -5.19 | $13.53 | 14312 |
| 2023-12-06 | -6.49 | $13.49 | 16004 |
| 2023-12-05 | -12.28 | $13.26 | 18747 |
| 2023-12-04 | -8.19 | $13.33 | 39903 |
| 2023-12-01 | 0.00 | $13.47 | 11600 |
| 2023-11-30 | -6.25 | $13.33 | 15500 |
| 2023-11-29 | -2.60 | $13.39 | 20223 |
| 2023-11-28 | -4.76 | $13.34 | 22115 |
| 2023-11-27 | -5.73 | $13.21 | 16008 |
| 2023-11-24 | -8.81 | $13.14 | 38113 |
| 2023-11-22 | -1.76 | $13.30 | 21100 |
| 2023-11-21 | -6.58 | $13.19 | 62422 |
| 2023-11-20 | 0.00 | $13.34 | 18036 |
| 2023-11-17 | 0.00 | $13.08 | 12000 |
| 2023-11-16 | -7.69 | $12.87 | 15800 |
| 2023-11-15 | -2.26 | $12.99 | 11923 |
| 2023-11-14 | 0.00 | $12.76 | 19900 |
| 2023-11-13 | -10.19 | $12.24 | 10000 |
| 2023-11-10 | -10.83 | $12.23 | 24302 |
| 2023-11-09 | -11.47 | $12.22 | 7200 |
| 2023-11-08 | -23.61 | $11.93 | 20200 |
| 2023-11-07 | -29.17 | $11.85 | 34538 |
| 2023-11-06 | -31.25 | $11.82 | 29109 |
| 2023-11-03 | -19.44 | $11.99 | 16010 |
| 2023-11-02 | -40.97 | $11.68 | 52000 |
| 2023-11-01 | -67.36 | $11.30 | 17008 |
| 2023-10-31 | -65.97 | $11.32 | 89636 |
| 2023-10-30 | -70.14 | $11.26 | 27546 |
| 2023-10-27 | -65.97 | $11.32 | 9847 |
| 2023-10-26 | -70.83 | $11.25 | 51134 |
| 2023-10-25 | -80.56 | $11.11 | 14820 |
| 2023-10-24 | -97.92 | $10.86 | 69516 |
| 2023-10-23 | -94.81 | $10.99 | 15900 |
| 2023-10-20 | -99.16 | $11.09 | 23047 |
| 2023-10-19 | -70.94 | $11.44 | 51200 |
| 2023-10-18 | -54.70 | $11.63 | 23100 |
| 2023-10-17 | -26.50 | $11.96 | 22800 |
| 2023-10-16 | -17.09 | $12.07 | 52732 |
| 2023-10-13 | -20.51 | $12.03 | 13000 |
| 2023-10-12 | -8.55 | $12.17 | 12426 |
| 2023-10-11 | -9.35 | $12.07 | 55000 |
| 2023-10-10 | -6.54 | $12.10 | 35831 |
| 2023-10-09 | -24.68 | $11.68 | 13800 |
| 2023-10-06 | -1.28 | $11.87 | 11700 |
| 2023-10-05 | -26.92 | $11.67 | 23000 |
| 2023-10-04 | -50.00 | $11.49 | 23716 |
| 2023-10-03 | -48.72 | $11.50 | 36100 |
| 2023-10-02 | -34.62 | $11.61 | 15433 |
| 2023-09-29 | -17.95 | $11.74 | 18900 |
| 2023-09-28 | -50.00 | $11.49 | 24704 |
| 2023-09-27 | -88.00 | $11.22 | 26900 |
| 2023-09-26 | -96.88 | $11.17 | 23900 |
| 2023-09-25 | -73.96 | $11.39 | 97300 |
| 2023-09-22 | -98.96 | $11.15 | 20500 |
| 2023-09-21 | -97.85 | $11.19 | 17600 |
| 2023-09-20 | -90.24 | $11.36 | 183600 |
| 2023-09-19 | -87.80 | $11.38 | 32536 |
| 2023-09-18 | -70.33 | $11.46 | 54300 |
| 2023-09-15 | -51.58 | $11.61 | 37714 |
| 2023-09-14 | -49.47 | $11.63 | 11400 |
| 2023-09-13 | -57.89 | $11.55 | 8600 |
| 2023-09-12 | -41.05 | $11.71 | 40700 |
| 2023-09-11 | -34.74 | $11.77 | 47100 |
| 2023-09-08 | -58.95 | $11.54 | 24420 |
| 2023-09-07 | -54.90 | $11.61 | 16900 |
| 2023-09-06 | -43.14 | $11.73 | 20300 |
| 2023-09-05 | -47.06 | $11.69 | 14741 |
| 2023-09-01 | -62.50 | $11.54 | 7913 |
| 2023-08-31 | -63.46 | $11.53 | 23900 |
| 2023-08-30 | -29.81 | $11.88 | 14100 |
| 2023-08-29 | -21.15 | $11.97 | 25218 |
| 2023-08-28 | -64.57 | $11.60 | 14434 |
| 2023-08-25 | -83.10 | $11.39 | 23602 |
| 2023-08-24 | -83.80 | $11.38 | 15539 |
| 2023-08-23 | -79.58 | $11.44 | 12819 |
| 2023-08-22 | -90.14 | $11.29 | 40243 |
| 2023-08-21 | -89.04 | $11.31 | 116500 |
| 2023-08-18 | -96.58 | $11.20 | 26134 |
| 2023-08-17 | -97.18 | $11.23 | 37900 |
| 2023-08-16 | -95.90 | $11.44 | 25200 |
| 2023-08-15 | -97.48 | $11.45 | 40600 |
| 2023-08-14 | -82.10 | $11.77 | 22610 |
| 2023-08-11 | -95.00 | $11.77 | 16142 |
| 2023-08-10 | -87.86 | $11.87 | 14648 |
| 2023-08-09 | -77.14 | $12.02 | 28943 |
| 2023-08-08 | -82.14 | $11.95 | 49041 |
| 2023-08-07 | -65.00 | $12.19 | 5234 |
| 2023-08-04 | -80.00 | $11.98 | 63711 |
| 2023-08-03 | -82.14 | $11.95 | 23628 |
| 2023-08-02 | -69.78 | $12.13 | 16500 |
| 2023-08-01 | -49.64 | $12.41 | 16600 |
| 2023-07-31 | -38.13 | $12.57 | 12509 |
| 2023-07-28 | -57.55 | $12.30 | 12800 |
| 2023-07-27 | -62.59 | $12.23 | 40811 |
| 2023-07-26 | -53.24 | $12.36 | 11143 |
| 2023-07-25 | -42.45 | $12.51 | 20040 |
| 2023-07-24 | -40.29 | $12.54 | 31700 |
| 2023-07-21 | -53.24 | $12.36 | 32600 |
| 2023-07-20 | -58.27 | $12.29 | 16500 |
| 2023-07-19 | -48.20 | $12.43 | 13800 |
| 2023-07-18 | -2.16 | $13.07 | 17037 |
| 2023-07-17 | -7.69 | $12.91 | 12500 |
| 2023-07-14 | -20.14 | $12.86 | 27900 |
| 2023-07-13 | -27.43 | $12.98 | 72919 |
| 2023-07-12 | -44.57 | $12.68 | 18625 |
| 2023-07-11 | -71.43 | $12.21 | 32818 |
| 2023-07-10 | -71.43 | $12.21 | 16744 |
| 2023-07-07 | -74.29 | $12.16 | 71927 |
| 2023-07-06 | -91.43 | $11.86 | 77300 |
| 2023-07-05 | -100.00 | $12.07 | 33943 |
| 2023-07-03 | -97.52 | $12.28 | 4900 |
| 2023-06-30 | -79.31 | $12.54 | 28315 |
| 2023-06-29 | -96.55 | $12.34 | 10840 |
| 2023-06-28 | -79.28 | $12.58 | 9000 |
| 2023-06-27 | -68.47 | $12.70 | 13524 |
| 2023-06-26 | -81.98 | $12.55 | 12727 |
| 2023-06-23 | -89.66 | $12.42 | 30440 |
| 2023-06-22 | -67.97 | $12.59 | 12626 |
| 2023-06-21 | -58.59 | $12.71 | 25125 |
| 2023-06-20 | -76.56 | $12.48 | 16800 |
| 2023-06-16 | -58.59 | $12.71 | 20300 |
| 2023-06-15 | -24.22 | $13.15 | 23800 |
| 2023-06-14 | -14.84 | $13.27 | 14600 |
| 2023-06-13 | 0.00 | $13.26 | 15800 |
| 2023-06-12 | -23.16 | $12.91 | 6715 |
| 2023-06-09 | -33.68 | $12.81 | 52707 |
| 2023-06-08 | -21.05 | $12.93 | 25345 |
| 2023-06-07 | -44.21 | $12.71 | 22110 |
| 2023-06-06 | -50.53 | $12.65 | 21022 |
| 2023-06-05 | -29.47 | $12.85 | 32037 |
| 2023-06-02 | -22.34 | $12.91 | 7600 |
| 2023-06-01 | -51.06 | $12.64 | 163407 |
| 2023-05-31 | -42.55 | $12.72 | 31300 |
| 2023-05-30 | -38.30 | $12.76 | 14900 |
| 2023-05-26 | -29.79 | $12.84 | 14500 |
| 2023-05-25 | -75.53 | $12.41 | 19000 |
| 2023-05-24 | -95.88 | $12.22 | 12000 |
| 2023-05-23 | -35.90 | $12.45 | 20745 |
| 2023-05-22 | -17.44 | $12.81 | 9308 |
| 2023-05-19 | -4.62 | $13.06 | 17819 |
| 2023-05-18 | -18.46 | $12.79 | 12525 |
| 2023-05-17 | -15.90 | $12.84 | 7300 |
| 2023-05-16 | -29.23 | $12.58 | 27700 |
| 2023-05-15 | -16.92 | $12.82 | 7900 |
| 2023-05-12 | -18.46 | $12.79 | 17300 |
| 2023-05-11 | -15.76 | $12.83 | 12100 |
| 2023-05-10 | -18.69 | $12.75 | 13500 |
| 2023-05-09 | -14.95 | $12.83 | 14400 |
| 2023-05-08 | -15.42 | $12.82 | 7700 |
| 2023-05-05 | -6.84 | $12.99 | 22300 |
| 2023-05-04 | -17.52 | $12.74 | 12300 |
| 2023-05-03 | -22.22 | $12.63 | 13200 |
| 2023-05-02 | -22.22 | $12.63 | 27200 |
| 2023-05-01 | -17.95 | $12.73 | 96400 |
| 2023-04-28 | -8.12 | $12.96 | 30514 |
| 2023-04-27 | -6.84 | $12.99 | 1.5M |
| 2023-04-26 | -17.02 | $11.54 | 1.4M |
| 2023-04-25 | -41.30 | $11.30 | 18800 |
| 2023-04-24 | -13.00 | $11.55 | 10100 |
| 2023-04-21 | -17.91 | $11.44 | 10805 |
| 2023-04-20 | -20.15 | $11.41 | 9900 |
| 2023-04-19 | -20.15 | $11.41 | 4800 |
| 2023-04-18 | -8.96 | $11.56 | 6000 |
| 2023-04-17 | -25.37 | $11.34 | 13600 |
| 2023-04-14 | -25.17 | $11.31 | 9432 |
| 2023-04-13 | -31.82 | $11.19 | 10228 |
| 2023-04-12 | -27.54 | $11.22 | 9600 |
| 2023-04-11 | -28.14 | $11.21 | 12100 |
| 2023-04-10 | -40.12 | $11.01 | 7929 |
| 2023-04-06 | -34.73 | $11.10 | 8100 |
| 2023-04-05 | -26.95 | $11.23 | 10940 |
| 2023-04-04 | -10.78 | $11.50 | 10300 |
| 2023-04-03 | -7.14 | $11.44 | 12447 |
| 2023-03-31 | -1.95 | $11.52 | 7623 |
| 2023-03-30 | -0.87 | $11.15 | 15100 |
| 2023-03-29 | -12.84 | $10.96 | 30308 |
| 2023-03-28 | -23.85 | $10.84 | 36301 |
| 2023-03-27 | -31.19 | $10.76 | 7139 |
| 2023-03-24 | -59.63 | $10.45 | 19100 |
| 2023-03-23 | -19.27 | $10.89 | 8605 |
| 2023-03-22 | -25.56 | $10.68 | 28836 |
| 2023-03-21 | -20.00 | $10.73 | 8014 |
| 2023-03-20 | -21.11 | $10.72 | 12800 |
| 2023-03-17 | -72.22 | $10.26 | 7600 |
| 2023-03-16 | -42.22 | $10.53 | 11419 |
| 2023-03-15 | -74.44 | $10.24 | 16100 |
| 2023-03-14 | -35.38 | $10.68 | 23025 |
| 2023-03-13 | -81.54 | $10.38 | 5300 |
| 2023-03-10 | -83.08 | $10.37 | 10248 |
| 2023-03-09 | -78.46 | $10.40 | 7720 |
| 2023-03-08 | -67.69 | $10.47 | 9200 |
| 2023-03-07 | -63.08 | $10.50 | 13501 |
| 2023-03-06 | -7.69 | $10.86 | 3300 |
| 2023-03-03 | -33.77 | $10.77 | 7520 |
| 2023-03-02 | -84.88 | $10.39 | 9000 |
| 2023-03-01 | -68.60 | $10.53 | 29300 |
| 2023-02-28 | -68.60 | $10.53 | 30000 |
| 2023-02-27 | -81.40 | $10.42 | 5110 |
| 2023-02-24 | -95.35 | $10.30 | 12700 |
| 2023-02-23 | -84.42 | $10.47 | 17540 |
| 2023-02-22 | -94.53 | $10.42 | 14617 |
| 2023-02-21 | -89.06 | $10.49 | 7900 |
| 2023-02-17 | -83.85 | $10.56 | 6524 |
| 2023-02-16 | -82.31 | $10.58 | 6700 |
| 2023-02-15 | -62.31 | $10.84 | 8900 |
| 2023-02-14 | -68.46 | $10.76 | 9000 |
| 2023-02-13 | -66.92 | $10.78 | 11100 |
| 2023-02-10 | -85.38 | $10.54 | 4500 |
| 2023-02-09 | -68.46 | $10.76 | 9712 |
| 2023-02-08 | -82.31 | $10.58 | 13700 |
| 2023-02-07 | -71.54 | $10.72 | 8919 |
| 2023-02-06 | -77.69 | $10.64 | 18000 |
| 2023-02-03 | -54.62 | $10.94 | 10000 |
| 2023-02-02 | -44.62 | $11.07 | 10800 |
| 2023-02-01 | -73.85 | $10.69 | 15449 |
| 2023-01-31 | -86.15 | $10.53 | 21700 |
| 2023-01-30 | -99.07 | $10.59 | 14900 |
| 2023-01-27 | -83.18 | $10.76 | 9835 |
| 2023-01-26 | -58.26 | $10.98 | 12641 |
| 2023-01-25 | -4.35 | $11.60 | 7245 |
| 2023-01-24 | -9.57 | $11.54 | 11000 |
| 2023-01-23 | -2.61 | $11.62 | 14000 |
| 2023-01-20 | -16.07 | $11.44 | 5917 |
| 2023-01-19 | -50.00 | $11.06 | 13500 |
| 2023-01-18 | -18.75 | $11.41 | 57200 |
| 2023-01-17 | -28.42 | $11.18 | 20249 |
| 2023-01-13 | -23.16 | $11.23 | 7300 |
| 2023-01-12 | -54.55 | $11.20 | 6133 |
| 2023-01-11 | -53.25 | $11.22 | 11300 |
| 2023-01-10 | -51.30 | $11.25 | 5100 |
| 2023-01-09 | -47.40 | $11.31 | 10300 |
| 2023-01-06 | -54.55 | $11.20 | 11500 |
| 2023-01-05 | -85.71 | $10.72 | 52800 |
| 2023-01-04 | -77.92 | $10.84 | 36200 |
| 2023-01-03 | -89.61 | $10.66 | 5333 |
| 2022-12-30 | -90.26 | $10.65 | 5400 |
| 2022-12-29 | -85.71 | $10.72 | 14334 |
| 2022-12-28 | -97.40 | $10.54 | 23917 |
| 2022-12-27 | -90.13 | $10.67 | 26000 |
| 2022-12-23 | -96.71 | $10.57 | 58204 |
| 2022-12-22 | -90.60 | $10.69 | 21621 |
| 2022-12-21 | -89.92 | $10.97 | 14600 |
| 2022-12-20 | -93.28 | $10.93 | 12421 |
| 2022-12-19 | -91.38 | $10.98 | 20144 |
| 2022-12-16 | -84.35 | $11.07 | 24400 |
| 2022-12-15 | -60.00 | $11.32 | 15800 |
| 2022-12-14 | -5.83 | $11.97 | 4400 |
| 2022-12-13 | -10.91 | $11.82 | 12226 |
| 2022-12-12 | -12.66 | $11.53 | 8300 |
| 2022-12-09 | -30.59 | $11.43 | 12400 |
| 2022-12-08 | -42.35 | $11.33 | 17700 |
| 2022-12-07 | -29.53 | $11.25 | 13921 |
| 2022-12-06 | -14.77 | $11.47 | 7236 |
| 2022-12-05 | -12.99 | $11.49 | 9945 |
| 2022-12-02 | -5.39 | $11.58 | 13600 |
| 2022-12-01 | -7.14 | $11.52 | 9737 |
| 2022-11-30 | -20.59 | $11.20 | 25402 |
| 2022-11-29 | -26.89 | $11.05 | 11533 |
| 2022-11-28 | -25.21 | $11.09 | 42100 |
| 2022-11-25 | -13.03 | $11.38 | 15200 |
| 2022-11-23 | -12.61 | $11.39 | 28000 |
| 2022-11-22 | -23.11 | $11.14 | 11500 |
| 2022-11-21 | -30.67 | $10.96 | 10600 |
| 2022-11-18 | -24.36 | $11.02 | 4308 |
| 2022-11-17 | -20.92 | $11.05 | 39000 |
| 2022-11-16 | -23.15 | $10.97 | 7336 |
| 2022-11-15 | -17.36 | $11.15 | 24509 |
| 2022-11-14 | -9.00 | $11.41 | 29607 |
| 2022-11-11 | -2.25 | $11.62 | 20100 |
| 2022-11-10 | -0.67 | $11.25 | 22900 |
| 2022-11-09 | -14.35 | $10.20 | 15700 |
| 2022-11-08 | -2.22 | $10.47 | 112245 |
| 2022-11-07 | -2.46 | $10.25 | 41737 |
| 2022-11-04 | -0.53 | $10.16 | 23741 |
| 2022-11-03 | -28.31 | $9.46 | 128100 |
| 2022-11-02 | -22.29 | $9.56 | 29049 |
| 2022-11-01 | -13.86 | $9.70 | 21700 |
| 2022-10-31 | -16.27 | $9.66 | 10538 |
| 2022-10-28 | -3.01 | $9.88 | 36249 |
| 2022-10-27 | -17.47 | $9.64 | 14300 |
| 2022-10-26 | -6.63 | $9.81 | 18015 |
| 2022-10-25 | -3.07 | $9.70 | 31400 |
| 2022-10-24 | -23.21 | $9.12 | 18449 |
| 2022-10-21 | -39.29 | $8.85 | 12100 |
| 2022-10-20 | -51.79 | $8.64 | 86500 |
| 2022-10-19 | -47.02 | $8.72 | 11000 |
| 2022-10-18 | -34.52 | $8.93 | 94600 |
| 2022-10-17 | -44.05 | $8.77 | 38931 |
| 2022-10-14 | -69.64 | $8.34 | 27000 |
| 2022-10-13 | -58.33 | $8.53 | 74321 |
| 2022-10-12 | -73.81 | $8.27 | 18635 |
| 2022-10-11 | -73.81 | $8.27 | 144600 |
| 2022-10-10 | -58.93 | $8.52 | 42533 |
| 2022-10-07 | -57.30 | $8.62 | 42900 |
| 2022-10-06 | -29.19 | $9.14 | 1.4M |
| 2022-10-05 | -12.43 | $9.45 | 1.4M |
| 2022-10-04 | -28.65 | $9.15 | 221017 |
| 2022-10-03 | -60.54 | $8.56 | 28000 |
| 2022-09-30 | -72.97 | $8.33 | 42100 |
| 2022-09-29 | -77.84 | $8.24 | 85000 |
| 2022-09-28 | -64.32 | $8.49 | 50415 |
| 2022-09-27 | -79.46 | $8.21 | 301300 |
| 2022-09-26 | -95.57 | $8.17 | 84702 |
| 2022-09-23 | -94.94 | $8.18 | 35400 |
| 2022-09-22 | -94.37 | $8.34 | 116700 |
| 2022-09-21 | -93.99 | $8.43 | 27400 |
| 2022-09-20 | -91.73 | $8.46 | 131200 |
| 2022-09-19 | -79.00 | $8.89 | 55909 |
| 2022-09-16 | -79.49 | $8.92 | 32900 |
| 2022-09-15 | -71.43 | $9.08 | 19330 |
| 2022-09-14 | -61.43 | $9.22 | 7732 |
| 2022-09-13 | -67.11 | $9.17 | 38100 |
| 2022-09-12 | -34.90 | $9.65 | 29347 |
| 2022-09-09 | -50.00 | $9.43 | 18507 |
| 2022-09-08 | -71.97 | $9.12 | 53436 |
| 2022-09-07 | -68.79 | $9.17 | 100500 |
| 2022-09-06 | -79.62 | $9.00 | 75623 |
| 2022-09-02 | -80.89 | $8.98 | 94000 |
| 2022-09-01 | -87.90 | $8.87 | 43300 |
| 2022-08-31 | -97.76 | $9.08 | 50106 |
| 2022-08-30 | -88.52 | $9.31 | 86300 |
| 2022-08-29 | -95.08 | $9.23 | 24200 |
| 2022-08-26 | -100.00 | $9.17 | 8800 |
| 2022-08-25 | -76.70 | $9.60 | 26700 |
| 2022-08-24 | -88.35 | $9.48 | 24002 |
| 2022-08-23 | -92.23 | $9.44 | 22001 |
| 2022-08-22 | -97.09 | $9.39 | 12300 |
| 2022-08-19 | -61.54 | $9.83 | 3000 |
| 2022-08-18 | -37.36 | $10.05 | 8045 |
| 2022-08-17 | -45.05 | $9.98 | 7243 |
| 2022-08-16 | -21.78 | $10.17 | 10400 |
| 2022-08-15 | -25.83 | $10.08 | 13524 |
| 2022-08-12 | -12.00 | $10.18 | 3948 |
| 2022-08-11 | -12.06 | $10.15 | 8231 |
| 2022-08-10 | -11.16 | $10.15 | 30207 |
| 2022-08-09 | -29.30 | $9.76 | 73706 |
| 2022-08-08 | -13.02 | $10.11 | 6638 |
| 2022-08-05 | -13.95 | $10.09 | 7944 |
| 2022-08-04 | 0.00 | $10.39 | 4900 |
| 2022-08-03 | -12.44 | $10.07 | 16600 |
| 2022-08-02 | -19.14 | $9.93 | 15620 |
| 2022-08-01 | -9.21 | $10.11 | 24400 |
| 2022-07-29 | -0.42 | $10.32 | 4400 |
| 2022-07-28 | -1.43 | $10.01 | 8115 |
| 2022-07-27 | 0.00 | $9.81 | 26742 |
| 2022-07-26 | -15.30 | $9.49 | 26900 |
| 2022-07-25 | -7.65 | $9.63 | 16700 |
| 2022-07-22 | -13.66 | $9.52 | 4612 |
| 2022-07-21 | -3.28 | $9.71 | 17900 |
| 2022-07-20 | -8.70 | $9.41 | 68400 |
| 2022-07-19 | -7.48 | $9.30 | 185600 |
| 2022-07-18 | -40.00 | $8.66 | 146300 |
| 2022-07-15 | -52.50 | $8.51 | 39849 |
| 2022-07-14 | -56.67 | $8.46 | 31538 |
| 2022-07-13 | -51.67 | $8.52 | 16307 |
| 2022-07-12 | -50.83 | $8.53 | 62903 |
| 2022-07-11 | -72.41 | $8.34 | 16332 |
| 2022-07-08 | -65.97 | $8.59 | 23118 |
| 2022-07-07 | -72.49 | $8.57 | 86300 |
| 2022-07-06 | -84.29 | $8.35 | 81607 |
| 2022-07-05 | -95.90 | $8.05 | 19600 |
| 2022-07-01 | -95.80 | $8.11 | 23600 |
| 2022-06-30 | -94.24 | $8.33 | 41100 |
| 2022-06-29 | -91.77 | $8.39 | 41849 |
| 2022-06-28 | -90.54 | $8.42 | 91100 |
| 2022-06-27 | -79.42 | $8.69 | 33308 |
| 2022-06-24 | -88.07 | $8.48 | 46642 |
| 2022-06-23 | -95.88 | $8.29 | 32800 |
| 2022-06-22 | -86.96 | $8.62 | 105100 |
| 2022-06-21 | -80.00 | $8.78 | 21300 |
| 2022-06-17 | -97.83 | $8.37 | 43811 |
| 2022-06-16 | -90.28 | $8.67 | 33018 |
| 2022-06-15 | -91.63 | $8.65 | 48120 |
| 2022-06-14 | -100.00 | $8.58 | 69800 |
| 2022-06-13 | -98.90 | $8.83 | 31300 |
| 2022-06-10 | -70.69 | $9.39 | 85600 |
| 2022-06-09 | -60.34 | $9.57 | 14244 |
| 2022-06-08 | -29.89 | $10.10 | 31901 |
| 2022-06-07 | -4.02 | $10.55 | 58500 |
| 2022-06-06 | -26.44 | $10.16 | 24000 |
| 2022-06-03 | -22.36 | $10.13 | 13905 |
| 2022-06-02 | -9.94 | $10.33 | 82523 |
| 2022-06-01 | -43.45 | $9.70 | 92900 |
| 2022-05-31 | -42.76 | $9.71 | 119300 |
| 2022-05-27 | -57.24 | $9.50 | 10900 |
| 2022-05-26 | -73.10 | $9.27 | 26710 |
| 2022-05-25 | -86.90 | $9.07 | 68104 |
| 2022-05-24 | -62.07 | $9.43 | 102000 |
| 2022-05-23 | -62.07 | $9.43 | 24600 |
| 2022-05-20 | -82.32 | $9.17 | 15664 |
| 2022-05-19 | -78.97 | $9.33 | 32076 |
| 2022-05-18 | -80.15 | $9.40 | 46028 |
| 2022-05-17 | -55.34 | $10.05 | 131600 |
| 2022-05-16 | -91.22 | $9.11 | 22000 |
| 2022-05-13 | -76.34 | $9.50 | 32988 |
| 2022-05-12 | -91.15 | $9.13 | 112508 |
| 2022-05-11 | -80.38 | $9.41 | 136464 |
| 2022-05-10 | -82.31 | $9.36 | 238000 |
| 2022-05-09 | -91.15 | $9.13 | 62800 |
| 2022-05-06 | -97.96 | $9.10 | 220800 |
| 2022-05-05 | -94.14 | $9.41 | 90096 |
| 2022-05-04 | -73.87 | $9.86 | 116824 |
| 2022-05-03 | -95.48 | $9.61 | 238000 |
| 2022-05-02 | -95.35 | $9.62 | 68800 |
| 2022-04-29 | -80.00 | $9.95 | 28800 |
| 2022-04-28 | -80.47 | $9.94 | 113200 |
| 2022-04-27 | -82.33 | $9.90 | 102400 |
| 2022-04-26 | -100.00 | $9.52 | 132400 |
| 2022-04-25 | -86.58 | $10.50 | 18980 |
| 2022-04-22 | -65.44 | $10.90 | 14800 |
| 2022-04-21 | -62.20 | $11.05 | 20488 |
| 2022-04-20 | -65.34 | $11.04 | 34400 |
| 2022-04-19 | -76.76 | $10.86 | 89200 |
| 2022-04-18 | -96.43 | $10.50 | 36400 |
| 2022-04-14 | -99.47 | $10.62 | 25200 |
| 2022-04-13 | -91.89 | $10.78 | 87392 |
| 2022-04-12 | -96.74 | $10.70 | 145200 |
| 2022-04-11 | -98.90 | $10.69 | 38000 |
| 2022-04-08 | -84.71 | $11.04 | 64420 |
| 2022-04-07 | -82.94 | $11.07 | 25200 |
| 2022-04-06 | -95.88 | $10.85 | 72800 |
| 2022-04-05 | -66.67 | $11.24 | 56924 |
| 2022-04-04 | -36.08 | $11.56 | 90000 |
| 2022-04-01 | -32.94 | $11.64 | 16400 |
| 2022-03-31 | -43.92 | $11.36 | 32000 |
| 2022-03-30 | -38.04 | $11.51 | 16444 |
| 2022-03-29 | -30.59 | $11.70 | 143200 |
| 2022-03-28 | -41.57 | $11.42 | 43200 |
| 2022-03-25 | -44.31 | $11.35 | 47600 |
| 2022-03-24 | -19.61 | $11.98 | 10904 |
| 2022-03-23 | -13.33 | $12.14 | 78400 |
| 2022-03-22 | -9.02 | $12.25 | 90800 |
| 2022-03-21 | -10.59 | $12.21 | 76800 |
| 2022-03-18 | -1.18 | $12.45 | 32800 |
| 2022-03-17 | -9.58 | $12.10 | 15200 |
| 2022-03-16 | 0.00 | $12.33 | 26400 |
| 2022-03-15 | -45.53 | $11.27 | 179600 |
| 2022-03-14 | -48.37 | $11.20 | 59636 |
| 2022-03-11 | -58.54 | $10.95 | 32000 |
| 2022-03-10 | -61.19 | $10.97 | 148000 |
| 2022-03-09 | -72.61 | $10.79 | 124944 |
| 2022-03-08 | -93.31 | $10.14 | 380052 |
| 2022-03-07 | -95.81 | $10.10 | 187676 |
| 2022-03-04 | -99.33 | $10.10 | 78056 |
| 2022-03-03 | -99.60 | $10.57 | 155600 |
| 2022-03-02 | -80.47 | $11.19 | 184572 |
| 2022-03-01 | -93.94 | $10.79 | 326000 |
| 2022-02-28 | -78.45 | $11.25 | 100556 |
| 2022-02-25 | -70.37 | $11.49 | 109624 |
| 2022-02-24 | -94.61 | $10.77 | 161600 |
| 2022-02-23 | -99.58 | $11.22 | 177264 |
| 2022-02-22 | -94.14 | $11.49 | 58400 |
| 2022-02-18 | -94.26 | $11.61 | 23276 |
| 2022-02-17 | -86.60 | $11.77 | 31776 |
| 2022-02-16 | -72.37 | $12.12 | 54152 |
| 2022-02-15 | -68.42 | $12.21 | 173364 |
| 2022-02-14 | -96.49 | $11.57 | 64924 |
| 2022-02-11 | -77.83 | $12.22 | 22828 |
| 2022-02-10 | -84.50 | $12.32 | 32108 |
| 2022-02-09 | -59.78 | $13.03 | 21600 |
| 2022-02-08 | -73.55 | $12.65 | 64800 |
| 2022-02-07 | -73.91 | $12.64 | 25748 |
| 2022-02-04 | -71.01 | $12.72 | 12988 |
| 2022-02-03 | -68.48 | $12.79 | 26820 |
| 2022-02-02 | -45.57 | $13.58 | 41600 |
| 2022-02-01 | -63.34 | $13.06 | 110800 |
| 2022-01-31 | -71.70 | $12.80 | 73600 |
| 2022-01-28 | -90.03 | $12.23 | 39240 |
| 2022-01-27 | -93.38 | $12.21 | 134400 |
| 2022-01-26 | -90.07 | $12.31 | 108972 |
| 2022-01-25 | -94.37 | $12.18 | 81600 |
| 2022-01-24 | -85.55 | $12.84 | 39644 |
| 2022-01-21 | -94.83 | $13.38 | 42800 |
| 2022-01-20 | -90.06 | $13.49 | 183200 |
| 2022-01-19 | -84.80 | $13.58 | 35600 |
| 2022-01-18 | -97.66 | $13.36 | 29200 |
| 2022-01-14 | -80.92 | $13.80 | 24400 |
| 2022-01-13 | -49.34 | $14.28 | 8128 |
| 2022-01-12 | -23.03 | $14.68 | 16500 |
| 2022-01-11 | -53.37 | $14.16 | 50800 |
| 2022-01-10 | -72.39 | $13.85 | 21200 |
| 2022-01-07 | -31.29 | $14.52 | 24832 |
| 2022-01-06 | -29.45 | $14.55 | 14400 |
| 2022-01-05 | -10.43 | $14.86 | 16544 |
| 2022-01-04 | 0.00 | $15.03 | 63728 |
| 2022-01-03 | 0.00 | $14.93 | 11728 |
| 2021-12-31 | -1.00 | $14.90 | 5200 |
| 2021-12-30 | -7.73 | $14.76 | 11760 |
| 2021-12-29 | -3.38 | $14.85 | 9600 |
| 2021-12-28 | -11.11 | $14.69 | 15600 |
| 2021-12-27 | -18.84 | $14.53 | 12000 |
| 2021-12-23 | 0.00 | $14.92 | 14904 |
| 2021-12-22 | -11.33 | $14.18 | 50000 |
| 2021-12-21 | -30.67 | $13.89 | 35768 |
| 2021-12-20 | -52.00 | $13.57 | 8588 |
| 2021-12-17 | -43.33 | $13.70 | 10000 |
| 2021-12-16 | -21.33 | $14.03 | 13600 |
| 2021-12-15 | -20.59 | $13.93 | 14000 |
| 2021-12-14 | -57.35 | $13.43 | 32820 |
| 2021-12-13 | -26.47 | $13.85 | 7200 |
| 2021-12-10 | -20.97 | $13.83 | 6800 |
| 2021-12-09 | -27.05 | $13.74 | 4900 |
| 2021-12-08 | -4.10 | $14.02 | 17796 |
| 2021-12-07 | -4.85 | $13.83 | 50596 |
| 2021-12-06 | -40.00 | $13.51 | 20172 |
| 2021-12-03 | -93.64 | $12.92 | 6552 |
| 2021-12-02 | -67.27 | $13.21 | 60800 |
| 2021-12-01 | -92.73 | $12.93 | 38536 |
| 2021-11-30 | -81.82 | $13.05 | 166912 |
| 2021-11-29 | -70.91 | $13.17 | 24000 |
| 2021-11-26 | -100.00 | $12.85 | 4400 |
| 2021-11-24 | -95.83 | $13.26 | 8000 |
| 2021-11-23 | -84.85 | $13.39 | 8400 |
| 2021-11-22 | -16.00 | $13.87 | 14528 |
| 2021-11-19 | -32.00 | $13.79 | 3200 |
| 2021-11-18 | -38.00 | $13.76 | 52800 |
| 2021-11-17 | -22.00 | $13.84 | 7640 |
| 2021-11-16 | -40.00 | $13.75 | 12852 |
| 2021-11-15 | -42.00 | $13.74 | 6496 |
| 2021-11-12 | -42.00 | $13.74 | 10920 |
| 2021-11-11 | -22.00 | $13.84 | 8092 |
| 2021-11-10 | -64.91 | $13.58 | 6800 |
| 2021-11-09 | -16.88 | $13.82 | 10400 |
| 2021-11-08 | 0.00 | $13.95 | 2984 |
| 2021-11-05 | -28.78 | $13.55 | 6844 |
| 2021-11-04 | -14.39 | $13.75 | 10888 |
| 2021-11-03 | -13.67 | $13.76 | 9268 |
| 2021-11-02 | -24.46 | $13.61 | 16000 |
| 2021-11-01 | -17.27 | $13.71 | 48400 |
| 2021-10-29 | -28.06 | $13.56 | 12800 |
| 2021-10-28 | -15.83 | $13.73 | 10420 |
| 2021-10-27 | -34.53 | $13.47 | 18484 |
| 2021-10-26 | -19.42 | $13.68 | 14824 |
| 2021-10-25 | -21.58 | $13.65 | 13708 |
| 2021-10-22 | -2.88 | $13.91 | 15200 |
| 2021-10-21 | -44.77 | $13.51 | 9600 |
| 2021-10-20 | -25.58 | $13.84 | 6800 |
| 2021-10-19 | -30.23 | $13.76 | 31200 |
| 2021-10-18 | -45.35 | $13.50 | 221200 |
| 2021-10-15 | -30.23 | $13.76 | 243248 |
| 2021-10-14 | -58.30 | $13.49 | 17600 |
| 2021-10-13 | -68.10 | $13.30 | 10800 |
| 2021-10-12 | -86.21 | $12.88 | 42800 |
| 2021-10-11 | -92.05 | $12.75 | 18400 |
| 2021-10-08 | -95.07 | $12.83 | 11200 |
| 2021-10-07 | -88.79 | $12.97 | 29256 |
| 2021-10-06 | -94.17 | $12.85 | 18080 |
| 2021-10-05 | -81.61 | $13.13 | 83368 |
| 2021-10-04 | -88.79 | $12.97 | 19200 |
| 2021-10-01 | -85.65 | $13.04 | 64852 |
| 2021-09-30 | -98.65 | $12.75 | 32088 |
| 2021-09-29 | -98.65 | $12.75 | 15600 |
| 2021-09-28 | -97.45 | $13.04 | 26472 |
| 2021-09-27 | -93.38 | $13.68 | 10836 |
| 2021-09-24 | -86.18 | $13.89 | 24000 |
| 2021-09-23 | -61.79 | $14.19 | 18800 |
| 2021-09-22 | -93.50 | $13.80 | 54800 |
| 2021-09-21 | -95.87 | $13.79 | 26800 |
| 2021-09-20 | -100.00 | $13.74 | 8544 |
| 2021-09-17 | -49.37 | $14.56 | 21200 |
| 2021-09-16 | -9.00 | $14.86 | 9240 |
| 2021-09-15 | -12.00 | $14.83 | 5392 |
| 2021-09-14 | -10.00 | $14.85 | 14000 |
| 2021-09-13 | -37.93 | $14.67 | 6800 |
| 2021-09-10 | -51.72 | $14.51 | 11600 |
| 2021-09-09 | -56.90 | $14.45 | 8496 |
| 2021-09-08 | -81.90 | $14.16 | 57364 |
| 2021-09-07 | -56.90 | $14.45 | 15388 |
| 2021-09-03 | -43.97 | $14.60 | 3600 |
| 2021-09-02 | -35.34 | $14.70 | 14000 |
| 2021-09-01 | -48.28 | $14.55 | 7364 |
| 2021-08-31 | -54.31 | $14.48 | 8100 |
| 2021-08-30 | -43.97 | $14.60 | 13292 |
| 2021-08-27 | -47.41 | $14.56 | 2884 |
| 2021-08-26 | -60.34 | $14.41 | 8072 |
| 2021-08-25 | -49.14 | $14.54 | 2800 |
| 2021-08-24 | -46.55 | $14.57 | 9744 |
| 2021-08-23 | -56.03 | $14.46 | 9200 |
| 2021-08-20 | -62.93 | $14.38 | 30112 |
| 2021-08-19 | -68.10 | $14.32 | 17200 |
| 2021-08-18 | -78.38 | $14.24 | 10452 |
| 2021-08-17 | -53.44 | $14.41 | 12928 |
| 2021-08-16 | -31.11 | $14.69 | 18896 |
| 2021-08-13 | -11.03 | $14.78 | 35208 |
| 2021-08-12 | -2.76 | $14.90 | 5724 |
| 2021-08-11 | -6.37 | $14.84 | 7200 |
| 2021-08-10 | -19.11 | $14.64 | 20968 |
| 2021-08-09 | -26.11 | $14.53 | 9356 |
| 2021-08-06 | -27.39 | $14.51 | 31200 |
| 2021-08-05 | -17.47 | $14.65 | 8800 |
| 2021-08-04 | -16.48 | $14.64 | 6492 |
| 2021-08-03 | -24.18 | $14.50 | 19648 |
| 2021-08-02 | -3.41 | $14.75 | 6400 |
| 2021-07-30 | -28.31 | $14.24 | 14892 |
| 2021-07-29 | 0.00 | $14.39 | 9616 |
| 2021-07-28 | -9.16 | $14.24 | 34444 |
| 2021-07-27 | -4.27 | $14.17 | 14908 |
| 2021-07-26 | 0.00 | $14.22 | 9352 |
| 2021-07-23 | -0.85 | $14.21 | 33600 |
| 2021-07-22 | -15.18 | $14.00 | 73200 |
| 2021-07-21 | -19.67 | $13.93 | 28000 |
| 2021-07-20 | -18.85 | $13.94 | 25600 |
| 2021-07-19 | -32.95 | $13.54 | 18488 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.83
2026-07-17
Close Price
$18.00
Vol: 3282Average Directional Index - Detailed Analysis
Minimum
7.35
Average
17.82
Maximum
68.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.83 | $18.00 | 3282 |
| 2026-07-16 | 9.21 | $18.08 | 14100 |
| 2026-07-15 | 9.50 | $17.24 | 21300 |
| 2026-07-14 | 9.36 | $17.31 | 24200 |
| 2026-07-13 | 9.27 | $17.02 | 12000 |
| 2026-07-10 | 9.07 | $17.35 | 10900 |
| 2026-07-09 | 9.11 | $17.27 | 9516 |
| 2026-07-08 | 9.04 | $16.99 | 14500 |
| 2026-07-07 | 8.63 | $17.11 | 26320 |
| 2026-07-06 | 8.51 | $17.73 | 32942 |
| 2026-07-02 | 8.86 | $17.51 | 18700 |
| 2026-07-01 | 9.04 | $17.62 | 42017 |
| 2026-06-30 | 9.29 | $17.72 | 21300 |
| 2026-06-29 | 9.73 | $17.53 | 16300 |
| 2026-06-26 | 9.77 | $17.16 | 19200 |
| 2026-06-25 | 9.56 | $17.52 | 19000 |
| 2026-06-24 | 9.74 | $17.05 | 19411 |
| 2026-06-23 | 9.44 | $17.34 | 20300 |
| 2026-06-22 | 9.32 | $17.95 | 17315 |
| 2026-06-18 | 9.76 | $18.08 | 19000 |
| 2026-06-17 | 10.21 | $17.73 | 47300 |
| 2026-06-16 | 10.68 | $18.02 | 18500 |
| 2026-06-15 | 10.87 | $17.60 | 17300 |
| 2026-06-12 | 11.37 | $17.45 | 12800 |
| 2026-06-11 | 11.69 | $17.49 | 38200 |
| 2026-06-10 | 12.01 | $16.62 | 33902 |
| 2026-06-09 | 11.93 | $16.93 | 25600 |
| 2026-06-08 | 11.86 | $16.92 | 18800 |
| 2026-06-05 | 12.03 | $16.70 | 12226 |
| 2026-06-04 | 12.21 | $17.27 | 18300 |
| 2026-06-03 | 12.75 | $17.12 | 23000 |
| 2026-06-02 | 13.35 | $17.41 | 19100 |
| 2026-06-01 | 13.97 | $16.59 | 22610 |
| 2026-05-29 | 13.82 | $16.86 | 16100 |
| 2026-05-28 | 14.05 | $16.94 | 16201 |
| 2026-05-27 | 14.19 | $17.10 | 19100 |
| 2026-05-26 | 14.68 | $17.11 | 27348 |
| 2026-05-22 | 15.14 | $16.75 | 14500 |
| 2026-05-21 | 15.32 | $16.93 | 21500 |
| 2026-05-20 | 15.51 | $16.79 | 40000 |
| 2026-05-19 | 15.53 | $16.15 | 49448 |
| 2026-05-18 | 15.08 | $16.52 | 92200 |
| 2026-05-15 | 14.78 | $16.74 | 14900 |
| 2026-05-14 | 14.46 | $16.70 | 19317 |
| 2026-05-13 | 14.46 | $16.73 | 43209 |
| 2026-05-12 | 14.42 | $16.76 | 30325 |
| 2026-05-11 | 14.43 | $17.22 | 29948 |
| 2026-05-08 | 14.76 | $17.22 | 18504 |
| 2026-05-07 | 15.18 | $17.18 | 45400 |
| 2026-05-06 | 15.61 | $17.80 | 32128 |
| 2026-05-05 | 16.42 | $16.79 | 23900 |
| 2026-05-04 | 16.49 | $16.28 | 16700 |
| 2026-05-01 | 16.46 | $16.96 | 29200 |
| 2026-04-30 | 17.00 | $17.01 | 51000 |
| 2026-04-29 | 17.58 | $16.49 | 23000 |
| 2026-04-28 | 17.62 | $16.73 | 22747 |
| 2026-04-27 | 17.73 | $17.85 | 13122 |
| 2026-04-24 | 18.55 | $17.98 | 14000 |
| 2026-04-23 | 19.32 | $17.52 | 28300 |
| 2026-04-22 | 20.25 | $17.73 | 80008 |
| 2026-04-21 | 20.89 | $17.70 | 26006 |
| 2026-04-20 | 21.57 | $18.27 | 39600 |
| 2026-04-17 | 21.83 | $18.54 | 24200 |
| 2026-04-16 | 21.97 | $17.61 | 9326 |
| 2026-04-15 | 22.83 | $17.55 | 18812 |
| 2026-04-14 | 23.74 | $17.59 | 26000 |
| 2026-04-13 | 24.73 | $17.32 | 21200 |
| 2026-04-10 | 26.01 | $16.95 | 22904 |
| 2026-04-09 | 27.27 | $17.01 | 18302 |
| 2026-04-08 | 28.68 | $16.82 | 30500 |
| 2026-04-07 | 30.09 | $15.76 | 27421 |
| 2026-04-06 | 30.42 | $15.85 | 36600 |
| 2026-04-02 | 31.09 | $15.89 | 41109 |
| 2026-04-01 | 31.48 | $15.79 | 43700 |
| 2026-03-31 | 32.06 | $15.56 | 106536 |
| 2026-03-30 | 32.22 | $14.94 | 69524 |
| 2026-03-27 | 31.86 | $14.95 | 32500 |
| 2026-03-26 | 31.51 | $15.13 | 41912 |
| 2026-03-25 | 31.27 | $15.57 | 106400 |
| 2026-03-24 | 31.24 | $15.24 | 63600 |
| 2026-03-23 | 30.77 | $15.50 | 59400 |
| 2026-03-20 | 30.46 | $14.83 | 36700 |
| 2026-03-19 | 29.46 | $15.32 | 32700 |
| 2026-03-18 | 28.51 | $15.63 | 41200 |
| 2026-03-17 | 27.90 | $15.93 | 36100 |
| 2026-03-16 | 27.41 | $16.00 | 27739 |
| 2026-03-13 | 26.88 | $15.74 | 11539 |
| 2026-03-12 | 26.32 | $16.35 | 37226 |
| 2026-03-11 | 26.13 | $16.81 | 25841 |
| 2026-03-10 | 26.17 | $16.80 | 65500 |
| 2026-03-09 | 26.27 | $16.63 | 22818 |
| 2026-03-06 | 25.82 | $16.72 | 23300 |
| 2026-03-05 | 25.67 | $17.13 | 28100 |
| 2026-03-04 | 25.87 | $17.61 | 102500 |
| 2026-03-03 | 26.57 | $17.36 | 33300 |
| 2026-03-02 | 26.99 | $18.05 | 16746 |
| 2026-02-27 | 28.11 | $18.67 | 29300 |
| 2026-02-26 | 28.34 | $18.66 | 24600 |
| 2026-02-25 | 28.59 | $18.84 | 19000 |
| 2026-02-24 | 28.53 | $18.83 | 19602 |
| 2026-02-23 | 28.51 | $18.51 | 54423 |
| 2026-02-20 | 28.78 | $18.71 | 18900 |
| 2026-02-19 | 29.04 | $18.57 | 26000 |
| 2026-02-18 | 29.50 | $18.63 | 29739 |
| 2026-02-17 | 29.73 | $18.67 | 21300 |
| 2026-02-13 | 30.05 | $18.56 | 26512 |
| 2026-02-12 | 30.21 | $18.38 | 34508 |
| 2026-02-11 | 30.38 | $18.82 | 19710 |
| 2026-02-10 | 29.87 | $18.48 | 44400 |
| 2026-02-09 | 29.62 | $18.38 | 32004 |
| 2026-02-06 | 29.57 | $18.11 | 20200 |
| 2026-02-05 | 29.77 | $17.91 | 45800 |
| 2026-02-04 | 30.01 | $18.17 | 31736 |
| 2026-02-03 | 29.77 | $18.26 | 24712 |
| 2026-02-02 | 29.65 | $18.16 | 42547 |
| 2026-01-30 | 29.62 | $17.93 | 24400 |
| 2026-01-29 | 29.64 | $18.23 | 62200 |
| 2026-01-28 | 29.65 | $17.98 | 38729 |
| 2026-01-27 | 29.75 | $18.55 | 18500 |
| 2026-01-26 | 29.36 | $18.64 | 16311 |
| 2026-01-23 | 28.40 | $18.56 | 35100 |
| 2026-01-22 | 27.49 | $18.60 | 24900 |
| 2026-01-21 | 26.52 | $18.30 | 25144 |
| 2026-01-20 | 25.67 | $17.94 | 33300 |
| 2026-01-16 | 25.00 | $18.10 | 25023 |
| 2026-01-15 | 23.99 | $17.69 | 18400 |
| 2026-01-14 | 23.16 | $17.01 | 24200 |
| 2026-01-13 | 22.84 | $17.17 | 29800 |
| 2026-01-12 | 22.17 | $17.43 | 21600 |
| 2026-01-09 | 21.16 | $17.13 | 73614 |
| 2026-01-08 | 20.43 | $16.96 | 26331 |
| 2026-01-07 | 19.73 | $17.45 | 17600 |
| 2026-01-06 | 18.35 | $16.77 | 31300 |
| 2026-01-05 | 17.40 | $16.76 | 51500 |
| 2026-01-02 | 16.47 | $16.18 | 19600 |
| 2025-12-31 | 16.06 | $16.00 | 17200 |
| 2025-12-30 | 15.81 | $16.16 | 39800 |
| 2025-12-29 | 15.37 | $16.15 | 53510 |
| 2025-12-26 | 14.89 | $16.25 | 8400 |
| 2025-12-24 | 14.33 | $16.13 | 29500 |
| 2025-12-23 | 13.74 | $16.16 | 37447 |
| 2025-12-22 | 13.72 | $15.95 | 21700 |
| 2025-12-19 | 14.00 | $15.79 | 17613 |
| 2025-12-18 | 14.34 | $15.83 | 47000 |
| 2025-12-17 | 14.86 | $15.41 | 37611 |
| 2025-12-16 | 15.46 | $15.83 | 24800 |
| 2025-12-15 | 15.95 | $15.95 | 13300 |
| 2025-12-12 | 16.17 | $16.16 | 17300 |
| 2025-12-11 | 16.04 | $16.23 | 11343 |
| 2025-12-10 | 15.89 | $16.30 | 23323 |
| 2025-12-09 | 15.93 | $16.04 | 38100 |
| 2025-12-08 | 15.71 | $16.17 | 30200 |
| 2025-12-05 | 15.32 | $16.12 | 26600 |
| 2025-12-04 | 14.91 | $16.09 | 73322 |
| 2025-12-03 | 14.59 | $15.62 | 163806 |
| 2025-12-02 | 14.71 | $15.31 | 37900 |
| 2025-12-01 | 15.34 | $15.31 | 56900 |
| 2025-11-28 | 15.95 | $15.34 | 26503 |
| 2025-11-26 | 16.75 | $14.86 | 19033 |
| 2025-11-25 | 16.95 | $14.98 | 40914 |
| 2025-11-24 | 17.16 | $14.42 | 37045 |
| 2025-11-21 | 16.58 | $14.40 | 49400 |
| 2025-11-20 | 15.92 | $14.07 | 80200 |
| 2025-11-19 | 15.22 | $14.27 | 41700 |
| 2025-11-18 | 14.62 | $14.36 | 24405 |
| 2025-11-17 | 13.94 | $14.43 | 25428 |
| 2025-11-14 | 13.45 | $14.60 | 20639 |
| 2025-11-13 | 13.16 | $14.84 | 31920 |
| 2025-11-12 | 13.10 | $15.17 | 58000 |
| 2025-11-11 | 13.33 | $15.07 | 164200 |
| 2025-11-10 | 13.50 | $14.78 | 17100 |
| 2025-11-07 | 13.10 | $14.63 | 120500 |
| 2025-11-06 | 12.45 | $14.60 | 29400 |
| 2025-11-05 | 11.89 | $14.73 | 18100 |
| 2025-11-04 | 11.50 | $14.46 | 24400 |
| 2025-11-03 | 10.82 | $14.86 | 12800 |
| 2025-10-31 | 10.52 | $15.04 | 17600 |
| 2025-10-30 | 10.26 | $15.30 | 41500 |
| 2025-10-29 | 10.34 | $15.39 | 9900 |
| 2025-10-28 | 10.52 | $15.65 | 13631 |
| 2025-10-27 | 10.95 | $16.12 | 12443 |
| 2025-10-24 | 10.80 | $15.73 | 53446 |
| 2025-10-23 | 11.19 | $15.33 | 34600 |
| 2025-10-22 | 11.49 | $15.43 | 23324 |
| 2025-10-21 | 12.08 | $15.45 | 67813 |
| 2025-10-20 | 12.70 | $15.59 | 11000 |
| 2025-10-17 | 13.03 | $15.51 | 18300 |
| 2025-10-16 | 13.60 | $15.49 | 16837 |
| 2025-10-15 | 14.11 | $15.44 | 13600 |
| 2025-10-14 | 14.79 | $15.28 | 14200 |
| 2025-10-13 | 15.45 | $15.45 | 16528 |
| 2025-10-10 | 15.98 | $15.22 | 114300 |
| 2025-10-09 | 16.55 | $15.53 | 28144 |
| 2025-10-08 | 16.65 | $15.96 | 37249 |
| 2025-10-07 | 16.06 | $15.88 | 15000 |
| 2025-10-06 | 15.44 | $16.14 | 11400 |
| 2025-10-03 | 14.38 | $15.95 | 12512 |
| 2025-10-02 | 13.41 | $15.75 | 15000 |
| 2025-10-01 | 12.53 | $15.13 | 47021 |
| 2025-09-30 | 12.42 | $14.95 | 14700 |
| 2025-09-29 | 12.53 | $14.67 | 12900 |
| 2025-09-26 | 13.03 | $14.78 | 15400 |
| 2025-09-25 | 13.49 | $14.88 | 38200 |
| 2025-09-24 | 13.81 | $15.01 | 21800 |
| 2025-09-23 | 13.78 | $15.31 | 23528 |
| 2025-09-22 | 13.16 | $15.33 | 13900 |
| 2025-09-19 | 12.68 | $15.16 | 54423 |
| 2025-09-18 | 12.34 | $15.21 | 24600 |
| 2025-09-17 | 11.92 | $14.80 | 20500 |
| 2025-09-16 | 11.90 | $15.05 | 26632 |
| 2025-09-15 | 11.44 | $14.96 | 71344 |
| 2025-09-12 | 11.05 | $15.03 | 30400 |
| 2025-09-11 | 10.60 | $15.04 | 34008 |
| 2025-09-10 | 10.15 | $14.90 | 41300 |
| 2025-09-09 | 9.79 | $14.98 | 18400 |
| 2025-09-08 | 9.27 | $15.14 | 36001 |
| 2025-09-05 | 8.49 | $14.86 | 53900 |
| 2025-09-04 | 7.96 | $14.44 | 43534 |
| 2025-09-03 | 8.05 | $14.35 | 46700 |
| 2025-09-02 | 8.18 | $14.14 | 19300 |
| 2025-08-29 | 8.50 | $14.16 | 27812 |
| 2025-08-28 | 8.63 | $14.32 | 96646 |
| 2025-08-27 | 8.56 | $13.99 | 23235 |
| 2025-08-26 | 8.90 | $14.16 | 58548 |
| 2025-08-25 | 9.00 | $14.05 | 11114 |
| 2025-08-22 | 9.14 | $14.30 | 11300 |
| 2025-08-21 | 9.02 | $13.71 | 55600 |
| 2025-08-20 | 9.34 | $13.85 | 58722 |
| 2025-08-19 | 9.80 | $13.93 | 40000 |
| 2025-08-18 | 10.13 | $13.79 | 31405 |
| 2025-08-15 | 10.47 | $13.74 | 27417 |
| 2025-08-14 | 10.91 | $13.86 | 38527 |
| 2025-08-13 | 11.42 | $13.62 | 23024 |
| 2025-08-12 | 11.65 | $13.60 | 62600 |
| 2025-08-11 | 11.82 | $13.36 | 20543 |
| 2025-08-08 | 11.65 | $13.62 | 28800 |
| 2025-08-07 | 11.76 | $13.54 | 42840 |
| 2025-08-06 | 11.75 | $13.20 | 22403 |
| 2025-08-05 | 11.23 | $13.40 | 59230 |
| 2025-08-04 | 10.93 | $13.40 | 73149 |
| 2025-08-01 | 10.54 | $13.33 | 28934 |
| 2025-07-31 | 10.07 | $13.45 | 66530 |
| 2025-07-30 | 9.79 | $13.76 | 57204 |
| 2025-07-29 | 9.86 | $14.05 | 54000 |
| 2025-07-28 | 10.28 | $14.02 | 81400 |
| 2025-07-25 | 10.73 | $14.20 | 82738 |
| 2025-07-24 | 11.19 | $14.14 | 44921 |
| 2025-07-23 | 11.68 | $14.41 | 77600 |
| 2025-07-22 | 12.17 | $14.15 | 38100 |
| 2025-07-21 | 12.60 | $14.03 | 15600 |
| 2025-07-18 | 13.13 | $13.53 | 13200 |
| 2025-07-17 | 13.25 | $14.57 | 54900 |
| 2025-07-16 | 13.24 | $14.20 | 35300 |
| 2025-07-15 | 13.69 | $14.32 | 39710 |
| 2025-07-14 | 13.69 | $14.40 | 27100 |
| 2025-07-11 | 13.68 | $14.64 | 17300 |
| 2025-07-10 | 13.18 | $14.84 | 30527 |
| 2025-07-09 | 12.46 | $14.55 | 44230 |
| 2025-07-08 | 11.97 | $14.42 | 126933 |
| 2025-07-07 | 11.65 | $14.20 | 31632 |
| 2025-07-03 | 11.30 | $14.31 | 14500 |
| 2025-07-02 | 11.08 | $14.39 | 18200 |
| 2025-07-01 | 10.92 | $14.09 | 20900 |
| 2025-06-30 | 11.06 | $14.17 | 30100 |
| 2025-06-27 | 11.21 | $14.25 | 31100 |
| 2025-06-26 | 10.88 | $13.75 | 22808 |
| 2025-06-25 | 11.16 | $13.82 | 9905 |
| 2025-06-24 | 11.33 | $13.88 | 34726 |
| 2025-06-23 | 11.45 | $13.72 | 42306 |
| 2025-06-20 | 11.78 | $13.87 | 34100 |
| 2025-06-18 | 11.98 | $13.65 | 21100 |
| 2025-06-17 | 12.56 | $14.02 | 41319 |
| 2025-06-16 | 12.78 | $14.38 | 30208 |
| 2025-06-13 | 12.44 | $14.17 | 64400 |
| 2025-06-12 | 12.48 | $14.42 | 67300 |
| 2025-06-11 | 12.17 | $14.37 | 13629 |
| 2025-06-10 | 11.83 | $14.55 | 18800 |
| 2025-06-09 | 11.29 | $14.44 | 52200 |
| 2025-06-06 | 10.86 | $14.37 | 18000 |
| 2025-06-05 | 10.41 | $14.38 | 45617 |
| 2025-06-04 | 10.34 | $14.33 | 33141 |
| 2025-06-03 | 10.36 | $14.05 | 16500 |
| 2025-06-02 | 10.74 | $14.20 | 54429 |
| 2025-05-30 | 10.96 | $14.23 | 105900 |
| 2025-05-29 | 11.05 | $14.32 | 111224 |
| 2025-05-28 | 11.05 | $14.23 | 38911 |
| 2025-05-27 | 11.26 | $14.36 | 228900 |
| 2025-05-23 | 11.34 | $14.32 | 664800 |
| 2025-05-22 | 11.81 | $14.48 | 47118 |
| 2025-05-21 | 12.14 | $14.72 | 21911 |
| 2025-05-20 | 12.04 | $15.03 | 30000 |
| 2025-05-19 | 11.71 | $15.02 | 36732 |
| 2025-05-16 | 11.36 | $14.94 | 15119 |
| 2025-05-15 | 11.10 | $14.86 | 30500 |
| 2025-05-14 | 11.04 | $14.56 | 30100 |
| 2025-05-13 | 11.04 | $14.67 | 41400 |
| 2025-05-12 | 11.28 | $14.54 | 39100 |
| 2025-05-09 | 11.67 | $13.75 | 31100 |
| 2025-05-08 | 11.62 | $13.75 | 41700 |
| 2025-05-07 | 11.80 | $13.62 | 35037 |
| 2025-05-06 | 11.78 | $13.73 | 14500 |
| 2025-05-05 | 11.87 | $13.91 | 29300 |
| 2025-05-02 | 12.21 | $14.11 | 45800 |
| 2025-05-01 | 12.76 | $13.96 | 66000 |
| 2025-04-30 | 13.34 | $13.97 | 17700 |
| 2025-04-29 | 13.68 | $13.57 | 29511 |
| 2025-04-28 | 13.64 | $14.21 | 33500 |
| 2025-04-25 | 14.28 | $14.26 | 31400 |
| 2025-04-24 | 14.90 | $14.13 | 65143 |
| 2025-04-23 | 15.55 | $13.95 | 82349 |
| 2025-04-22 | 16.02 | $13.94 | 91300 |
| 2025-04-21 | 16.27 | $13.51 | 40100 |
| 2025-04-17 | 16.44 | $13.77 | 33300 |
| 2025-04-16 | 16.46 | $13.44 | 57128 |
| 2025-04-15 | 16.52 | $13.66 | 84611 |
| 2025-04-14 | 16.77 | $13.76 | 55600 |
| 2025-04-11 | 16.75 | $13.64 | 73146 |
| 2025-04-10 | 16.56 | $13.31 | 294600 |
| 2025-04-09 | 16.16 | $13.35 | 190000 |
| 2025-04-08 | 15.75 | $12.00 | 142500 |
| 2025-04-07 | 14.15 | $12.24 | 131306 |
| 2025-04-04 | 12.47 | $12.40 | 450002 |
| 2025-04-03 | 10.98 | $13.53 | 329800 |
| 2025-04-02 | 10.22 | $14.27 | 32906 |
| 2025-04-01 | 9.86 | $14.16 | 96804 |
| 2025-03-31 | 9.32 | $14.08 | 150421 |
| 2025-03-28 | 8.65 | $14.53 | 29600 |
| 2025-03-27 | 8.44 | $14.71 | 258600 |
| 2025-03-26 | 8.22 | $14.70 | 21531 |
| 2025-03-25 | 8.30 | $15.04 | 25700 |
| 2025-03-24 | 8.67 | $14.85 | 22209 |
| 2025-03-21 | 8.79 | $14.72 | 22700 |
| 2025-03-20 | 8.76 | $15.11 | 55016 |
| 2025-03-19 | 9.22 | $15.21 | 39540 |
| 2025-03-18 | 9.65 | $15.35 | 38600 |
| 2025-03-17 | 9.93 | $15.68 | 22920 |
| 2025-03-14 | 9.89 | $15.53 | 27200 |
| 2025-03-13 | 10.01 | $15.11 | 41500 |
| 2025-03-12 | 10.37 | $15.40 | 96900 |
| 2025-03-11 | 10.48 | $15.45 | 27200 |
| 2025-03-10 | 10.62 | $15.37 | 129700 |
| 2025-03-07 | 10.82 | $15.99 | 48200 |
| 2025-03-06 | 10.62 | $15.50 | 16000 |
| 2025-03-05 | 10.65 | $15.91 | 19400 |
| 2025-03-04 | 10.51 | $14.81 | 27328 |
| 2025-03-03 | 10.59 | $15.08 | 29700 |
| 2025-02-28 | 10.99 | $14.84 | 24800 |
| 2025-02-27 | 11.38 | $14.78 | 12000 |
| 2025-02-26 | 11.94 | $15.25 | 26540 |
| 2025-02-25 | 12.01 | $15.17 | 28237 |
| 2025-02-24 | 12.35 | $14.94 | 21222 |
| 2025-02-21 | 12.94 | $15.07 | 17619 |
| 2025-02-20 | 13.32 | $15.30 | 25300 |
| 2025-02-19 | 13.50 | $14.98 | 29000 |
| 2025-02-18 | 14.05 | $15.42 | 18700 |
| 2025-02-14 | 14.02 | $15.39 | 18401 |
| 2025-02-13 | 14.06 | $15.37 | 34700 |
| 2025-02-12 | 14.11 | $15.13 | 66406 |
| 2025-02-11 | 14.50 | $14.99 | 15900 |
| 2025-02-10 | 15.12 | $15.00 | 13400 |
| 2025-02-07 | 15.83 | $14.79 | 28129 |
| 2025-02-06 | 16.58 | $15.04 | 39400 |
| 2025-02-05 | 17.10 | $15.05 | 44200 |
| 2025-02-04 | 17.73 | $14.97 | 22200 |
| 2025-02-03 | 18.52 | $14.57 | 29600 |
| 2025-01-31 | 19.33 | $14.92 | 12500 |
| 2025-01-30 | 19.88 | $14.78 | 43743 |
| 2025-01-29 | 20.53 | $14.71 | 33831 |
| 2025-01-28 | 21.45 | $14.86 | 40624 |
| 2025-01-27 | 22.41 | $15.50 | 86600 |
| 2025-01-24 | 22.36 | $15.81 | 21400 |
| 2025-01-23 | 21.47 | $15.49 | 40600 |
| 2025-01-22 | 21.08 | $15.32 | 79200 |
| 2025-01-21 | 20.77 | $15.26 | 111639 |
| 2025-01-17 | 20.55 | $14.99 | 31900 |
| 2025-01-16 | 20.48 | $14.65 | 60831 |
| 2025-01-15 | 20.87 | $14.43 | 36537 |
| 2025-01-14 | 21.71 | $14.09 | 67219 |
| 2025-01-13 | 22.35 | $13.95 | 51609 |
| 2025-01-10 | 22.75 | $14.09 | 83133 |
| 2025-01-08 | 23.57 | $13.99 | 46000 |
| 2025-01-07 | 24.10 | $13.89 | 135124 |
| 2025-01-06 | 24.72 | $13.95 | 66203 |
| 2025-01-03 | 25.51 | $13.76 | 26141 |
| 2025-01-02 | 25.66 | $13.59 | 64300 |
| 2024-12-31 | 25.12 | $13.36 | 38100 |
| 2024-12-30 | 24.55 | $13.57 | 54700 |
| 2024-12-27 | 23.54 | $13.64 | 63400 |
| 2024-12-26 | 22.64 | $13.64 | 36140 |
| 2024-12-24 | 21.81 | $13.75 | 16617 |
| 2024-12-23 | 20.92 | $13.56 | 89935 |
| 2024-12-20 | 20.28 | $13.47 | 55600 |
| 2024-12-19 | 19.67 | $13.68 | 45600 |
| 2024-12-18 | 19.28 | $13.96 | 54600 |
| 2024-12-17 | 18.99 | $14.13 | 63136 |
| 2024-12-16 | 19.22 | $14.24 | 63237 |
| 2024-12-13 | 19.58 | $14.21 | 29500 |
| 2024-12-12 | 19.95 | $14.26 | 57500 |
| 2024-12-11 | 20.51 | $14.45 | 30300 |
| 2024-12-10 | 21.28 | $14.34 | 31100 |
| 2024-12-09 | 22.00 | $14.70 | 49035 |
| 2024-12-06 | 22.97 | $14.56 | 17600 |
| 2024-12-05 | 24.09 | $14.48 | 31200 |
| 2024-12-04 | 25.03 | $14.51 | 19507 |
| 2024-12-03 | 26.05 | $14.22 | 80600 |
| 2024-12-02 | 26.64 | $14.20 | 68900 |
| 2024-11-29 | 27.22 | $14.06 | 17413 |
| 2024-11-27 | 27.39 | $13.87 | 30500 |
| 2024-11-26 | 27.24 | $13.76 | 45022 |
| 2024-11-25 | 26.85 | $13.75 | 47800 |
| 2024-11-22 | 26.43 | $13.81 | 24000 |
| 2024-11-21 | 26.08 | $13.67 | 42140 |
| 2024-11-20 | 25.45 | $13.64 | 25300 |
| 2024-11-19 | 24.78 | $13.85 | 45300 |
| 2024-11-18 | 24.20 | $13.86 | 51006 |
| 2024-11-15 | 23.72 | $13.86 | 53400 |
| 2024-11-14 | 23.22 | $14.07 | 53900 |
| 2024-11-13 | 22.79 | $14.07 | 301122 |
| 2024-11-12 | 22.13 | $14.07 | 32700 |
| 2024-11-11 | 21.54 | $14.78 | 31516 |
| 2024-11-08 | 21.60 | $14.64 | 27300 |
| 2024-11-07 | 21.47 | $15.03 | 39400 |
| 2024-11-06 | 21.74 | $14.44 | 24100 |
| 2024-11-05 | 21.81 | $14.68 | 29900 |
| 2024-11-04 | 21.46 | $14.47 | 22300 |
| 2024-11-01 | 21.09 | $14.56 | 24507 |
| 2024-10-31 | 20.01 | $14.52 | 35100 |
| 2024-10-30 | 18.87 | $14.68 | 30926 |
| 2024-10-29 | 17.67 | $15.00 | 33200 |
| 2024-10-28 | 17.00 | $15.09 | 22508 |
| 2024-10-25 | 16.32 | $14.87 | 115900 |
| 2024-10-24 | 15.36 | $14.93 | 24000 |
| 2024-10-23 | 14.39 | $14.99 | 30200 |
| 2024-10-22 | 13.42 | $15.23 | 19000 |
| 2024-10-21 | 12.47 | $15.39 | 6300 |
| 2024-10-18 | 11.77 | $15.67 | 112300 |
| 2024-10-17 | 11.20 | $15.57 | 15914 |
| 2024-10-16 | 10.60 | $15.58 | 31119 |
| 2024-10-15 | 10.24 | $15.79 | 12828 |
| 2024-10-14 | 10.07 | $16.66 | 5900 |
| 2024-10-11 | 10.38 | $16.59 | 35406 |
| 2024-10-10 | 10.84 | $16.32 | 20021 |
| 2024-10-09 | 11.33 | $16.61 | 30600 |
| 2024-10-08 | 11.80 | $16.59 | 11100 |
| 2024-10-07 | 11.99 | $16.62 | 46146 |
| 2024-10-04 | 12.10 | $16.63 | 11300 |
| 2024-10-03 | 12.21 | $16.79 | 77500 |
| 2024-10-02 | 11.89 | $17.29 | 18812 |
| 2024-10-01 | 11.34 | $16.88 | 19800 |
| 2024-09-30 | 11.15 | $17.08 | 7622 |
| 2024-09-27 | 10.57 | $17.08 | 13400 |
| 2024-09-26 | 9.84 | $17.10 | 9800 |
| 2024-09-25 | 9.32 | $16.34 | 14233 |
| 2024-09-24 | 9.43 | $16.23 | 40000 |
| 2024-09-23 | 9.83 | $15.87 | 18200 |
| 2024-09-20 | 10.27 | $15.81 | 15910 |
| 2024-09-19 | 10.47 | $16.04 | 38600 |
| 2024-09-18 | 10.73 | $15.48 | 23600 |
| 2024-09-17 | 11.01 | $15.67 | 15024 |
| 2024-09-16 | 11.54 | $15.50 | 34900 |
| 2024-09-13 | 11.90 | $15.48 | 14700 |
| 2024-09-12 | 12.02 | $15.09 | 11531 |
| 2024-09-11 | 11.87 | $15.01 | 63400 |
| 2024-09-10 | 11.28 | $15.10 | 35846 |
| 2024-09-09 | 10.84 | $15.13 | 27500 |
| 2024-09-06 | 10.47 | $14.88 | 23400 |
| 2024-09-05 | 10.08 | $15.20 | 16648 |
| 2024-09-04 | 10.06 | $15.49 | 14000 |
| 2024-09-03 | 10.45 | $15.59 | 21634 |
| 2024-08-30 | 10.91 | $15.99 | 13000 |
| 2024-08-29 | 10.99 | $15.97 | 21439 |
| 2024-08-28 | 11.08 | $15.83 | 8800 |
| 2024-08-27 | 11.18 | $15.89 | 14200 |
| 2024-08-26 | 11.40 | $15.92 | 7200 |
| 2024-08-23 | 11.39 | $16.04 | 22300 |
| 2024-08-22 | 11.36 | $15.74 | 14200 |
| 2024-08-21 | 11.57 | $15.84 | 16647 |
| 2024-08-20 | 11.73 | $15.84 | 9842 |
| 2024-08-19 | 12.08 | $15.69 | 34535 |
| 2024-08-16 | 12.61 | $15.47 | 12600 |
| 2024-08-15 | 13.12 | $15.35 | 16603 |
| 2024-08-14 | 13.63 | $15.34 | 23603 |
| 2024-08-13 | 14.09 | $15.23 | 67900 |
| 2024-08-12 | 14.48 | $14.83 | 39212 |
| 2024-08-09 | 14.44 | $14.88 | 41200 |
| 2024-08-08 | 14.43 | $15.17 | 27000 |
| 2024-08-07 | 14.46 | $14.75 | 1.0M |
| 2024-08-06 | 14.35 | $14.37 | 34800 |
| 2024-08-05 | 13.58 | $14.39 | 34147 |
| 2024-08-02 | 12.74 | $14.70 | 100700 |
| 2024-08-01 | 12.34 | $14.92 | 32237 |
| 2024-07-31 | 12.25 | $15.70 | 20600 |
| 2024-07-30 | 12.88 | $15.29 | 40643 |
| 2024-07-29 | 12.94 | $14.97 | 43900 |
| 2024-07-26 | 12.75 | $15.02 | 16900 |
| 2024-07-25 | 12.61 | $14.73 | 22127 |
| 2024-07-24 | 12.06 | $14.90 | 26200 |
| 2024-07-23 | 11.70 | $15.19 | 25705 |
| 2024-07-22 | 11.63 | $15.17 | 20300 |
| 2024-07-19 | 11.56 | $15.20 | 13900 |
| 2024-07-18 | 11.15 | $15.23 | 24300 |
| 2024-07-17 | 10.84 | $15.97 | 26600 |
| 2024-07-16 | 11.40 | $16.38 | 15602 |
| 2024-07-15 | 11.52 | $16.30 | 30117 |
| 2024-07-12 | 12.01 | $16.48 | 15938 |
| 2024-07-11 | 12.49 | $16.08 | 53700 |
| 2024-07-10 | 12.69 | $15.89 | 36400 |
| 2024-07-09 | 12.53 | $15.82 | 12700 |
| 2024-07-08 | 12.23 | $15.97 | 20516 |
| 2024-07-05 | 12.13 | $16.05 | 54403 |
| 2024-07-03 | 12.05 | $16.40 | 17109 |
| 2024-07-02 | 12.38 | $16.13 | 81647 |
| 2024-07-01 | 12.43 | $16.10 | 18831 |
| 2024-06-28 | 12.30 | $16.10 | 14017 |
| 2024-06-27 | 12.23 | $16.04 | 24600 |
| 2024-06-26 | 12.03 | $16.18 | 44100 |
| 2024-06-25 | 11.98 | $16.15 | 35600 |
| 2024-06-24 | 11.82 | $16.51 | 86628 |
| 2024-06-21 | 12.10 | $16.48 | 78300 |
| 2024-06-20 | 12.40 | $16.35 | 64231 |
| 2024-06-18 | 12.53 | $16.75 | 60200 |
| 2024-06-17 | 12.84 | $16.69 | 176400 |
| 2024-06-14 | 13.23 | $16.38 | 201239 |
| 2024-06-13 | 13.89 | $16.78 | 23208 |
| 2024-06-12 | 14.01 | $17.14 | 27300 |
| 2024-06-11 | 13.43 | $16.64 | 21916 |
| 2024-06-10 | 13.48 | $16.81 | 38735 |
| 2024-06-07 | 13.54 | $16.77 | 25600 |
| 2024-06-06 | 13.31 | $16.83 | 31041 |
| 2024-06-05 | 13.05 | $16.83 | 17700 |
| 2024-06-04 | 12.76 | $16.65 | 39005 |
| 2024-06-03 | 12.68 | $16.75 | 10934 |
| 2024-05-31 | 12.34 | $16.64 | 22814 |
| 2024-05-30 | 12.10 | $16.12 | 16300 |
| 2024-05-29 | 12.18 | $16.08 | 29900 |
| 2024-05-28 | 12.39 | $16.42 | 13214 |
| 2024-05-24 | 12.21 | $16.52 | 10000 |
| 2024-05-23 | 12.00 | $16.51 | 9900 |
| 2024-05-22 | 11.63 | $16.37 | 11115 |
| 2024-05-21 | 11.61 | $16.20 | 17700 |
| 2024-05-20 | 11.91 | $16.17 | 7528 |
| 2024-05-17 | 12.25 | $15.97 | 11514 |
| 2024-05-16 | 12.75 | $15.93 | 19505 |
| 2024-05-15 | 13.32 | $16.37 | 10245 |
| 2024-05-14 | 13.66 | $16.12 | 11600 |
| 2024-05-13 | 14.30 | $15.96 | 13600 |
| 2024-05-10 | 15.04 | $16.26 | 25100 |
| 2024-05-09 | 15.54 | $16.12 | 13200 |
| 2024-05-08 | 16.32 | $15.97 | 9518 |
| 2024-05-07 | 15.63 | $15.91 | 20926 |
| 2024-05-06 | 14.90 | $15.86 | 24100 |
| 2024-05-03 | 14.22 | $15.71 | 39100 |
| 2024-05-02 | 13.64 | $15.27 | 13400 |
| 2024-05-01 | 13.34 | $15.21 | 23300 |
| 2024-04-30 | 13.03 | $15.13 | 24928 |
| 2024-04-29 | 13.08 | $15.31 | 23500 |
| 2024-04-26 | 12.94 | $15.24 | 19925 |
| 2024-04-25 | 13.01 | $14.93 | 21638 |
| 2024-04-24 | 13.47 | $15.30 | 16400 |
| 2024-04-23 | 13.49 | $14.15 | 23800 |
| 2024-04-22 | 13.40 | $14.10 | 17034 |
| 2024-04-19 | 13.10 | $14.21 | 13600 |
| 2024-04-18 | 13.04 | $14.51 | 45400 |
| 2024-04-17 | 13.37 | $14.64 | 36416 |
| 2024-04-16 | 13.86 | $14.72 | 18638 |
| 2024-04-15 | 14.30 | $14.81 | 9005 |
| 2024-04-12 | 15.02 | $14.63 | 15135 |
| 2024-04-11 | 15.26 | $14.86 | 15800 |
| 2024-04-10 | 15.57 | $14.88 | 13200 |
| 2024-04-09 | 16.09 | $15.07 | 15800 |
| 2024-04-08 | 16.93 | $15.16 | 61512 |
| 2024-04-05 | 17.55 | $14.85 | 112138 |
| 2024-04-04 | 17.73 | $15.15 | 16300 |
| 2024-04-03 | 18.12 | $15.20 | 20700 |
| 2024-04-02 | 18.60 | $14.94 | 39900 |
| 2024-04-01 | 18.89 | $14.83 | 38800 |
| 2024-03-28 | 19.19 | $14.83 | 21600 |
| 2024-03-27 | 19.51 | $15.24 | 12500 |
| 2024-03-26 | 20.26 | $15.55 | 21200 |
| 2024-03-25 | 20.50 | $15.60 | 18718 |
| 2024-03-22 | 20.44 | $15.97 | 39900 |
| 2024-03-21 | 20.02 | $15.78 | 18617 |
| 2024-03-20 | 19.77 | $15.59 | 11600 |
| 2024-03-19 | 19.74 | $15.29 | 15200 |
| 2024-03-18 | 20.02 | $15.35 | 7101 |
| 2024-03-15 | 20.28 | $15.58 | 17500 |
| 2024-03-14 | 20.10 | $15.52 | 10700 |
| 2024-03-13 | 19.90 | $15.79 | 12333 |
| 2024-03-12 | 19.29 | $15.81 | 24700 |
| 2024-03-11 | 18.68 | $15.88 | 25900 |
| 2024-03-08 | 18.04 | $15.68 | 14500 |
| 2024-03-07 | 16.95 | $15.66 | 9400 |
| 2024-03-06 | 16.10 | $15.32 | 19900 |
| 2024-03-05 | 15.51 | $14.98 | 12413 |
| 2024-03-04 | 15.22 | $15.08 | 19705 |
| 2024-03-01 | 14.82 | $15.15 | 16602 |
| 2024-02-29 | 14.39 | $15.05 | 31500 |
| 2024-02-28 | 14.17 | $15.09 | 10100 |
| 2024-02-27 | 13.69 | $15.20 | 16100 |
| 2024-02-26 | 13.18 | $15.32 | 16700 |
| 2024-02-23 | 12.37 | $15.05 | 37700 |
| 2024-02-22 | 11.91 | $15.07 | 9900 |
| 2024-02-21 | 11.48 | $14.67 | 14127 |
| 2024-02-20 | 11.50 | $14.59 | 25000 |
| 2024-02-16 | 11.59 | $14.74 | 18900 |
| 2024-02-15 | 11.31 | $14.28 | 16005 |
| 2024-02-14 | 11.78 | $14.05 | 23000 |
| 2024-02-13 | 12.15 | $13.73 | 12811 |
| 2024-02-12 | 12.33 | $14.24 | 15500 |
| 2024-02-09 | 12.51 | $14.26 | 11600 |
| 2024-02-08 | 12.84 | $14.21 | 22900 |
| 2024-02-07 | 13.12 | $14.06 | 32600 |
| 2024-02-06 | 13.75 | $14.08 | 15833 |
| 2024-02-05 | 14.42 | $13.87 | 15300 |
| 2024-02-02 | 15.04 | $14.22 | 8400 |
| 2024-02-01 | 15.31 | $14.33 | 17313 |
| 2024-01-31 | 15.50 | $13.97 | 13400 |
| 2024-01-30 | 16.00 | $13.88 | 20508 |
| 2024-01-29 | 16.76 | $13.94 | 16000 |
| 2024-01-26 | 17.54 | $13.87 | 21400 |
| 2024-01-25 | 18.29 | $13.79 | 16900 |
| 2024-01-24 | 18.94 | $14.25 | 11300 |
| 2024-01-23 | 19.44 | $14.10 | 13415 |
| 2024-01-22 | 20.29 | $14.06 | 9732 |
| 2024-01-19 | 21.01 | $13.76 | 13300 |
| 2024-01-18 | 21.94 | $13.62 | 12007 |
| 2024-01-17 | 22.65 | $13.51 | 22408 |
| 2024-01-16 | 23.05 | $13.68 | 17900 |
| 2024-01-12 | 23.82 | $13.93 | 10323 |
| 2024-01-11 | 25.00 | $13.81 | 15500 |
| 2024-01-10 | 26.10 | $13.85 | 24306 |
| 2024-01-09 | 27.45 | $13.82 | 14400 |
| 2024-01-08 | 28.87 | $14.00 | 8700 |
| 2024-01-05 | 30.28 | $13.85 | 11100 |
| 2024-01-04 | 31.86 | $14.02 | 18200 |
| 2024-01-03 | 33.43 | $14.16 | 59044 |
| 2024-01-02 | 34.80 | $14.46 | 40300 |
| 2023-12-29 | 35.56 | $14.93 | 25800 |
| 2023-12-28 | 35.10 | $14.89 | 24302 |
| 2023-12-27 | 34.64 | $15.03 | 23500 |
| 2023-12-26 | 33.94 | $14.62 | 8500 |
| 2023-12-22 | 33.41 | $14.75 | 23800 |
| 2023-12-21 | 32.31 | $14.62 | 13500 |
| 2023-12-20 | 31.25 | $14.65 | 18711 |
| 2023-12-19 | 30.10 | $14.42 | 40700 |
| 2023-12-18 | 29.12 | $14.18 | 16000 |
| 2023-12-15 | 28.39 | $14.25 | 14909 |
| 2023-12-14 | 27.62 | $14.02 | 13600 |
| 2023-12-13 | 27.02 | $13.94 | 14000 |
| 2023-12-12 | 26.61 | $13.76 | 9500 |
| 2023-12-11 | 26.43 | $13.71 | 12124 |
| 2023-12-08 | 26.31 | $13.57 | 24200 |
| 2023-12-07 | 26.39 | $13.53 | 14312 |
| 2023-12-06 | 26.51 | $13.49 | 16004 |
| 2023-12-05 | 26.09 | $13.26 | 18747 |
| 2023-12-04 | 25.85 | $13.33 | 39903 |
| 2023-12-01 | 25.75 | $13.47 | 11600 |
| 2023-11-30 | 24.96 | $13.33 | 15500 |
| 2023-11-29 | 24.30 | $13.39 | 20223 |
| 2023-11-28 | 23.50 | $13.34 | 22115 |
| 2023-11-27 | 22.58 | $13.21 | 16008 |
| 2023-11-24 | 21.80 | $13.14 | 38113 |
| 2023-11-22 | 20.97 | $13.30 | 21100 |
| 2023-11-21 | 19.82 | $13.19 | 62422 |
| 2023-11-20 | 18.64 | $13.34 | 18036 |
| 2023-11-17 | 17.40 | $13.08 | 12000 |
| 2023-11-16 | 16.34 | $12.87 | 15800 |
| 2023-11-15 | 15.41 | $12.99 | 11923 |
| 2023-11-14 | 14.19 | $12.76 | 19900 |
| 2023-11-13 | 13.19 | $12.24 | 10000 |
| 2023-11-10 | 12.75 | $12.23 | 24302 |
| 2023-11-09 | 12.29 | $12.22 | 7200 |
| 2023-11-08 | 11.55 | $11.93 | 20200 |
| 2023-11-07 | 11.34 | $11.85 | 34538 |
| 2023-11-06 | 11.35 | $11.82 | 29109 |
| 2023-11-03 | 11.26 | $11.99 | 16010 |
| 2023-11-02 | 11.16 | $11.68 | 52000 |
| 2023-11-01 | 11.28 | $11.30 | 17008 |
| 2023-10-31 | 11.38 | $11.32 | 89636 |
| 2023-10-30 | 11.60 | $11.26 | 27546 |
| 2023-10-27 | 11.66 | $11.32 | 9847 |
| 2023-10-26 | 11.81 | $11.25 | 51134 |
| 2023-10-25 | 11.73 | $11.11 | 14820 |
| 2023-10-24 | 11.65 | $10.86 | 69516 |
| 2023-10-23 | 11.11 | $10.99 | 15900 |
| 2023-10-20 | 10.66 | $11.09 | 23047 |
| 2023-10-19 | 10.41 | $11.44 | 51200 |
| 2023-10-18 | 10.58 | $11.63 | 23100 |
| 2023-10-17 | 10.88 | $11.96 | 22800 |
| 2023-10-16 | 10.99 | $12.07 | 52732 |
| 2023-10-13 | 10.71 | $12.03 | 13000 |
| 2023-10-12 | 10.42 | $12.17 | 12426 |
| 2023-10-11 | 9.77 | $12.07 | 55000 |
| 2023-10-10 | 9.26 | $12.10 | 35831 |
| 2023-10-09 | 8.65 | $11.68 | 13800 |
| 2023-10-06 | 8.77 | $11.87 | 11700 |
| 2023-10-05 | 8.60 | $11.67 | 23000 |
| 2023-10-04 | 8.68 | $11.49 | 23716 |
| 2023-10-03 | 9.09 | $11.50 | 36100 |
| 2023-10-02 | 9.40 | $11.61 | 15433 |
| 2023-09-29 | 9.45 | $11.74 | 18900 |
| 2023-09-28 | 9.32 | $11.49 | 24704 |
| 2023-09-27 | 9.65 | $11.22 | 26900 |
| 2023-09-26 | 9.71 | $11.17 | 23900 |
| 2023-09-25 | 9.65 | $11.39 | 97300 |
| 2023-09-22 | 9.87 | $11.15 | 20500 |
| 2023-09-21 | 9.72 | $11.19 | 17600 |
| 2023-09-20 | 9.61 | $11.36 | 183600 |
| 2023-09-19 | 9.86 | $11.38 | 32536 |
| 2023-09-18 | 9.85 | $11.46 | 54300 |
| 2023-09-15 | 10.00 | $11.61 | 37714 |
| 2023-09-14 | 10.24 | $11.63 | 11400 |
| 2023-09-13 | 10.60 | $11.55 | 8600 |
| 2023-09-12 | 10.75 | $11.71 | 40700 |
| 2023-09-11 | 11.25 | $11.77 | 47100 |
| 2023-09-08 | 11.70 | $11.54 | 24420 |
| 2023-09-07 | 12.01 | $11.61 | 16900 |
| 2023-09-06 | 12.28 | $11.73 | 20300 |
| 2023-09-05 | 12.89 | $11.69 | 14741 |
| 2023-09-01 | 13.41 | $11.54 | 7913 |
| 2023-08-31 | 13.67 | $11.53 | 23900 |
| 2023-08-30 | 13.91 | $11.88 | 14100 |
| 2023-08-29 | 14.46 | $11.97 | 25218 |
| 2023-08-28 | 15.22 | $11.60 | 14434 |
| 2023-08-25 | 15.20 | $11.39 | 23602 |
| 2023-08-24 | 14.88 | $11.38 | 15539 |
| 2023-08-23 | 14.66 | $11.44 | 12819 |
| 2023-08-22 | 14.37 | $11.29 | 40243 |
| 2023-08-21 | 14.05 | $11.31 | 116500 |
| 2023-08-18 | 13.34 | $11.20 | 26134 |
| 2023-08-17 | 12.54 | $11.23 | 37900 |
| 2023-08-16 | 11.75 | $11.44 | 25200 |
| 2023-08-15 | 11.18 | $11.45 | 40600 |
| 2023-08-14 | 10.61 | $11.77 | 22610 |
| 2023-08-11 | 10.09 | $11.77 | 16142 |
| 2023-08-10 | 9.84 | $11.87 | 14648 |
| 2023-08-09 | 9.81 | $12.02 | 28943 |
| 2023-08-08 | 9.66 | $11.95 | 49041 |
| 2023-08-07 | 9.22 | $12.19 | 5234 |
| 2023-08-04 | 9.17 | $11.98 | 63711 |
| 2023-08-03 | 9.07 | $11.95 | 23628 |
| 2023-08-02 | 8.58 | $12.13 | 16500 |
| 2023-08-01 | 8.52 | $12.41 | 16600 |
| 2023-07-31 | 8.86 | $12.57 | 12509 |
| 2023-07-28 | 9.29 | $12.30 | 12800 |
| 2023-07-27 | 9.59 | $12.23 | 40811 |
| 2023-07-26 | 9.92 | $12.36 | 11143 |
| 2023-07-25 | 10.20 | $12.51 | 20040 |
| 2023-07-24 | 10.71 | $12.54 | 31700 |
| 2023-07-21 | 11.19 | $12.36 | 32600 |
| 2023-07-20 | 11.42 | $12.29 | 16500 |
| 2023-07-19 | 11.65 | $12.43 | 13800 |
| 2023-07-18 | 12.09 | $13.07 | 17037 |
| 2023-07-17 | 11.96 | $12.91 | 12500 |
| 2023-07-14 | 12.07 | $12.86 | 27900 |
| 2023-07-13 | 12.20 | $12.98 | 72919 |
| 2023-07-12 | 12.10 | $12.68 | 18625 |
| 2023-07-11 | 12.37 | $12.21 | 32818 |
| 2023-07-10 | 12.61 | $12.21 | 16744 |
| 2023-07-07 | 12.92 | $12.16 | 71927 |
| 2023-07-06 | 13.25 | $11.86 | 77300 |
| 2023-07-05 | 13.18 | $12.07 | 33943 |
| 2023-07-03 | 13.61 | $12.28 | 4900 |
| 2023-06-30 | 14.30 | $12.54 | 28315 |
| 2023-06-29 | 14.67 | $12.34 | 10840 |
| 2023-06-28 | 15.31 | $12.58 | 9000 |
| 2023-06-27 | 15.60 | $12.70 | 13524 |
| 2023-06-26 | 15.77 | $12.55 | 12727 |
| 2023-06-23 | 16.00 | $12.42 | 30440 |
| 2023-06-22 | 16.54 | $12.59 | 12626 |
| 2023-06-21 | 16.78 | $12.71 | 25125 |
| 2023-06-20 | 17.03 | $12.48 | 16800 |
| 2023-06-16 | 17.52 | $12.71 | 20300 |
| 2023-06-15 | 17.49 | $13.15 | 23800 |
| 2023-06-14 | 16.79 | $13.27 | 14600 |
| 2023-06-13 | 16.06 | $13.26 | 15800 |
| 2023-06-12 | 15.51 | $12.91 | 6715 |
| 2023-06-09 | 15.33 | $12.81 | 52707 |
| 2023-06-08 | 15.28 | $12.93 | 25345 |
| 2023-06-07 | 15.23 | $12.71 | 22110 |
| 2023-06-06 | 15.50 | $12.65 | 21022 |
| 2023-06-05 | 15.78 | $12.85 | 32037 |
| 2023-06-02 | 15.83 | $12.91 | 7600 |
| 2023-06-01 | 16.16 | $12.64 | 163407 |
| 2023-05-31 | 16.60 | $12.72 | 31300 |
| 2023-05-30 | 17.20 | $12.76 | 14900 |
| 2023-05-26 | 17.73 | $12.84 | 14500 |
| 2023-05-25 | 18.02 | $12.41 | 19000 |
| 2023-05-24 | 18.76 | $12.22 | 12000 |
| 2023-05-23 | 19.51 | $12.45 | 20745 |
| 2023-05-22 | 20.41 | $12.81 | 9308 |
| 2023-05-19 | 20.75 | $13.06 | 17819 |
| 2023-05-18 | 20.78 | $12.79 | 12525 |
| 2023-05-17 | 21.27 | $12.84 | 7300 |
| 2023-05-16 | 21.79 | $12.58 | 27700 |
| 2023-05-15 | 21.85 | $12.82 | 7900 |
| 2023-05-12 | 21.69 | $12.79 | 17300 |
| 2023-05-11 | 21.55 | $12.83 | 12100 |
| 2023-05-10 | 21.22 | $12.75 | 13500 |
| 2023-05-09 | 20.94 | $12.83 | 14400 |
| 2023-05-08 | 20.21 | $12.82 | 7700 |
| 2023-05-05 | 19.32 | $12.99 | 22300 |
| 2023-05-04 | 18.39 | $12.74 | 12300 |
| 2023-05-03 | 17.56 | $12.63 | 13200 |
| 2023-05-02 | 16.69 | $12.63 | 27200 |
| 2023-05-01 | 15.97 | $12.73 | 96400 |
| 2023-04-28 | 14.66 | $12.96 | 30514 |
| 2023-04-27 | 13.18 | $12.99 | 1.5M |
| 2023-04-26 | 11.63 | $11.54 | 1.4M |
| 2023-04-25 | 11.39 | $11.30 | 18800 |
| 2023-04-24 | 11.50 | $11.55 | 10100 |
| 2023-04-21 | 11.21 | $11.44 | 10805 |
| 2023-04-20 | 11.00 | $11.41 | 9900 |
| 2023-04-19 | 10.83 | $11.41 | 4800 |
| 2023-04-18 | 10.72 | $11.56 | 6000 |
| 2023-04-17 | 10.40 | $11.34 | 13600 |
| 2023-04-14 | 10.29 | $11.31 | 9432 |
| 2023-04-13 | 10.23 | $11.19 | 10228 |
| 2023-04-12 | 10.35 | $11.22 | 9600 |
| 2023-04-11 | 10.28 | $11.21 | 12100 |
| 2023-04-10 | 10.20 | $11.01 | 7929 |
| 2023-04-06 | 10.47 | $11.10 | 8100 |
| 2023-04-05 | 10.61 | $11.23 | 10940 |
| 2023-04-04 | 10.36 | $11.50 | 10300 |
| 2023-04-03 | 9.54 | $11.44 | 12447 |
| 2023-03-31 | 8.86 | $11.52 | 7623 |
| 2023-03-30 | 8.07 | $11.15 | 15100 |
| 2023-03-29 | 7.68 | $10.96 | 30308 |
| 2023-03-28 | 7.51 | $10.84 | 36301 |
| 2023-03-27 | 7.42 | $10.76 | 7139 |
| 2023-03-24 | 7.46 | $10.45 | 19100 |
| 2023-03-23 | 7.74 | $10.89 | 8605 |
| 2023-03-22 | 7.40 | $10.68 | 28836 |
| 2023-03-21 | 7.35 | $10.73 | 8014 |
| 2023-03-20 | 7.39 | $10.72 | 12800 |
| 2023-03-17 | 7.57 | $10.26 | 7600 |
| 2023-03-16 | 7.67 | $10.53 | 11419 |
| 2023-03-15 | 7.76 | $10.24 | 16100 |
| 2023-03-14 | 7.46 | $10.68 | 23025 |
| 2023-03-13 | 7.73 | $10.38 | 5300 |
| 2023-03-10 | 7.65 | $10.37 | 10248 |
| 2023-03-09 | 7.60 | $10.40 | 7720 |
| 2023-03-08 | 7.60 | $10.47 | 9200 |
| 2023-03-07 | 7.72 | $10.50 | 13501 |
| 2023-03-06 | 7.87 | $10.86 | 3300 |
| 2023-03-03 | 7.91 | $10.77 | 7520 |
| 2023-03-02 | 8.18 | $10.39 | 9000 |
| 2023-03-01 | 8.08 | $10.53 | 29300 |
| 2023-02-28 | 8.35 | $10.53 | 30000 |
| 2023-02-27 | 8.72 | $10.42 | 5110 |
| 2023-02-24 | 8.85 | $10.30 | 12700 |
| 2023-02-23 | 8.72 | $10.47 | 17540 |
| 2023-02-22 | 8.83 | $10.42 | 14617 |
| 2023-02-21 | 8.95 | $10.49 | 7900 |
| 2023-02-17 | 8.96 | $10.56 | 6524 |
| 2023-02-16 | 9.04 | $10.58 | 6700 |
| 2023-02-15 | 9.23 | $10.84 | 8900 |
| 2023-02-14 | 9.61 | $10.76 | 9000 |
| 2023-02-13 | 10.02 | $10.78 | 11100 |
| 2023-02-10 | 10.54 | $10.54 | 4500 |
| 2023-02-09 | 10.67 | $10.76 | 9712 |
| 2023-02-08 | 11.23 | $10.58 | 13700 |
| 2023-02-07 | 11.48 | $10.72 | 8919 |
| 2023-02-06 | 11.75 | $10.64 | 18000 |
| 2023-02-03 | 11.95 | $10.94 | 10000 |
| 2023-02-02 | 12.52 | $11.07 | 10800 |
| 2023-02-01 | 13.05 | $10.69 | 15449 |
| 2023-01-31 | 13.27 | $10.53 | 21700 |
| 2023-01-30 | 13.21 | $10.59 | 14900 |
| 2023-01-27 | 13.46 | $10.76 | 9835 |
| 2023-01-26 | 13.78 | $10.98 | 12641 |
| 2023-01-25 | 14.45 | $11.60 | 7245 |
| 2023-01-24 | 14.28 | $11.54 | 11000 |
| 2023-01-23 | 14.16 | $11.62 | 14000 |
| 2023-01-20 | 13.93 | $11.44 | 5917 |
| 2023-01-19 | 13.95 | $11.06 | 13500 |
| 2023-01-18 | 14.32 | $11.41 | 57200 |
| 2023-01-17 | 14.08 | $11.18 | 20249 |
| 2023-01-13 | 14.40 | $11.23 | 7300 |
| 2023-01-12 | 14.74 | $11.20 | 6133 |
| 2023-01-11 | 15.17 | $11.22 | 11300 |
| 2023-01-10 | 15.36 | $11.25 | 5100 |
| 2023-01-09 | 15.50 | $11.31 | 10300 |
| 2023-01-06 | 15.50 | $11.20 | 11500 |
| 2023-01-05 | 15.84 | $10.72 | 52800 |
| 2023-01-04 | 16.62 | $10.84 | 36200 |
| 2023-01-03 | 17.40 | $10.66 | 5333 |
| 2022-12-30 | 18.05 | $10.65 | 5400 |
| 2022-12-29 | 18.64 | $10.72 | 14334 |
| 2022-12-28 | 19.44 | $10.54 | 23917 |
| 2022-12-27 | 20.22 | $10.67 | 26000 |
| 2022-12-23 | 21.27 | $10.57 | 58204 |
| 2022-12-22 | 22.08 | $10.69 | 21621 |
| 2022-12-21 | 22.97 | $10.97 | 14600 |
| 2022-12-20 | 23.85 | $10.93 | 12421 |
| 2022-12-19 | 24.90 | $10.98 | 20144 |
| 2022-12-16 | 25.96 | $11.07 | 24400 |
| 2022-12-15 | 26.92 | $11.32 | 15800 |
| 2022-12-14 | 27.45 | $11.97 | 4400 |
| 2022-12-13 | 26.97 | $11.82 | 12226 |
| 2022-12-12 | 26.56 | $11.53 | 8300 |
| 2022-12-09 | 26.56 | $11.43 | 12400 |
| 2022-12-08 | 26.50 | $11.33 | 17700 |
| 2022-12-07 | 26.62 | $11.25 | 13921 |
| 2022-12-06 | 26.77 | $11.47 | 7236 |
| 2022-12-05 | 26.76 | $11.49 | 9945 |
| 2022-12-02 | 26.49 | $11.58 | 13600 |
| 2022-12-01 | 26.25 | $11.52 | 9737 |
| 2022-11-30 | 26.06 | $11.20 | 25402 |
| 2022-11-29 | 26.18 | $11.05 | 11533 |
| 2022-11-28 | 26.23 | $11.09 | 42100 |
| 2022-11-25 | 26.19 | $11.38 | 15200 |
| 2022-11-23 | 25.65 | $11.39 | 28000 |
| 2022-11-22 | 25.08 | $11.14 | 11500 |
| 2022-11-21 | 24.72 | $10.96 | 10600 |
| 2022-11-18 | 24.50 | $11.02 | 4308 |
| 2022-11-17 | 24.14 | $11.05 | 39000 |
| 2022-11-16 | 23.79 | $10.97 | 7336 |
| 2022-11-15 | 23.26 | $11.15 | 24509 |
| 2022-11-14 | 22.69 | $11.41 | 29607 |
| 2022-11-11 | 21.46 | $11.62 | 20100 |
| 2022-11-10 | 20.03 | $11.25 | 22900 |
| 2022-11-09 | 18.78 | $10.20 | 15700 |
| 2022-11-08 | 18.11 | $10.47 | 112245 |
| 2022-11-07 | 17.18 | $10.25 | 41737 |
| 2022-11-04 | 16.38 | $10.16 | 23741 |
| 2022-11-03 | 15.66 | $9.46 | 128100 |
| 2022-11-02 | 15.52 | $9.56 | 29049 |
| 2022-11-01 | 14.95 | $9.70 | 21700 |
| 2022-10-31 | 14.54 | $9.66 | 10538 |
| 2022-10-28 | 14.17 | $9.88 | 36249 |
| 2022-10-27 | 13.57 | $9.64 | 14300 |
| 2022-10-26 | 13.07 | $9.81 | 18015 |
| 2022-10-25 | 12.27 | $9.70 | 31400 |
| 2022-10-24 | 11.60 | $9.12 | 18449 |
| 2022-10-21 | 11.54 | $8.85 | 12100 |
| 2022-10-20 | 11.87 | $8.64 | 86500 |
| 2022-10-19 | 12.32 | $8.72 | 11000 |
| 2022-10-18 | 12.68 | $8.93 | 94600 |
| 2022-10-17 | 12.81 | $8.77 | 38931 |
| 2022-10-14 | 13.26 | $8.34 | 27000 |
| 2022-10-13 | 13.60 | $8.53 | 74321 |
| 2022-10-12 | 13.96 | $8.27 | 18635 |
| 2022-10-11 | 13.98 | $8.27 | 144600 |
| 2022-10-10 | 14.00 | $8.52 | 42533 |
| 2022-10-07 | 14.20 | $8.62 | 42900 |
| 2022-10-06 | 14.56 | $9.14 | 1.4M |
| 2022-10-05 | 15.04 | $9.45 | 1.4M |
| 2022-10-04 | 15.46 | $9.15 | 221017 |
| 2022-10-03 | 16.26 | $8.56 | 28000 |
| 2022-09-30 | 16.11 | $8.33 | 42100 |
| 2022-09-29 | 15.79 | $8.24 | 85000 |
| 2022-09-28 | 15.06 | $8.49 | 50415 |
| 2022-09-27 | 14.45 | $8.21 | 301300 |
| 2022-09-26 | 13.70 | $8.17 | 84702 |
| 2022-09-23 | 13.24 | $8.18 | 35400 |
| 2022-09-22 | 12.58 | $8.34 | 116700 |
| 2022-09-21 | 12.07 | $8.43 | 27400 |
| 2022-09-20 | 11.73 | $8.46 | 131200 |
| 2022-09-19 | 11.07 | $8.89 | 55909 |
| 2022-09-16 | 10.84 | $8.92 | 32900 |
| 2022-09-15 | 10.67 | $9.08 | 19330 |
| 2022-09-14 | 10.78 | $9.22 | 7732 |
| 2022-09-13 | 11.04 | $9.17 | 38100 |
| 2022-09-12 | 11.37 | $9.65 | 29347 |
| 2022-09-09 | 11.58 | $9.43 | 18507 |
| 2022-09-08 | 12.08 | $9.12 | 53436 |
| 2022-09-07 | 12.31 | $9.17 | 100500 |
| 2022-09-06 | 12.59 | $9.00 | 75623 |
| 2022-09-02 | 12.73 | $8.98 | 94000 |
| 2022-09-01 | 12.88 | $8.87 | 43300 |
| 2022-08-31 | 12.42 | $9.08 | 50106 |
| 2022-08-30 | 12.41 | $9.31 | 86300 |
| 2022-08-29 | 12.74 | $9.23 | 24200 |
| 2022-08-26 | 12.86 | $9.17 | 8800 |
| 2022-08-25 | 12.98 | $9.60 | 26700 |
| 2022-08-24 | 13.57 | $9.48 | 24002 |
| 2022-08-23 | 14.11 | $9.44 | 22001 |
| 2022-08-22 | 14.61 | $9.39 | 12300 |
| 2022-08-19 | 15.08 | $9.83 | 3000 |
| 2022-08-18 | 15.56 | $10.05 | 8045 |
| 2022-08-17 | 15.74 | $9.98 | 7243 |
| 2022-08-16 | 16.03 | $10.17 | 10400 |
| 2022-08-15 | 15.96 | $10.08 | 13524 |
| 2022-08-12 | 15.96 | $10.18 | 3948 |
| 2022-08-11 | 15.83 | $10.15 | 8231 |
| 2022-08-10 | 15.66 | $10.15 | 30207 |
| 2022-08-09 | 15.58 | $9.76 | 73706 |
| 2022-08-08 | 15.86 | $10.11 | 6638 |
| 2022-08-05 | 15.65 | $10.09 | 7944 |
| 2022-08-04 | 15.57 | $10.39 | 4900 |
| 2022-08-03 | 15.15 | $10.07 | 16600 |
| 2022-08-02 | 15.05 | $9.93 | 15620 |
| 2022-08-01 | 14.98 | $10.11 | 24400 |
| 2022-07-29 | 14.62 | $10.32 | 4400 |
| 2022-07-28 | 13.96 | $10.01 | 8115 |
| 2022-07-27 | 13.55 | $9.81 | 26742 |
| 2022-07-26 | 13.36 | $9.49 | 26900 |
| 2022-07-25 | 13.45 | $9.63 | 16700 |
| 2022-07-22 | 13.39 | $9.52 | 4612 |
| 2022-07-21 | 13.39 | $9.71 | 17900 |
| 2022-07-20 | 13.11 | $9.41 | 68400 |
| 2022-07-19 | 13.05 | $9.30 | 185600 |
| 2022-07-18 | 13.14 | $8.66 | 146300 |
| 2022-07-15 | 13.73 | $8.51 | 39849 |
| 2022-07-14 | 13.96 | $8.46 | 31538 |
| 2022-07-13 | 14.07 | $8.52 | 16307 |
| 2022-07-12 | 14.42 | $8.53 | 62903 |
| 2022-07-11 | 14.87 | $8.34 | 16332 |
| 2022-07-08 | 15.06 | $8.59 | 23118 |
| 2022-07-07 | 15.45 | $8.57 | 86300 |
| 2022-07-06 | 15.78 | $8.35 | 81607 |
| 2022-07-05 | 15.84 | $8.05 | 19600 |
| 2022-07-01 | 15.40 | $8.11 | 23600 |
| 2022-06-30 | 14.99 | $8.33 | 41100 |
| 2022-06-29 | 14.79 | $8.39 | 41849 |
| 2022-06-28 | 14.73 | $8.42 | 91100 |
| 2022-06-27 | 14.66 | $8.69 | 33308 |
| 2022-06-24 | 14.98 | $8.48 | 46642 |
| 2022-06-23 | 14.85 | $8.29 | 32800 |
| 2022-06-22 | 14.45 | $8.62 | 105100 |
| 2022-06-21 | 14.28 | $8.78 | 21300 |
| 2022-06-17 | 14.34 | $8.37 | 43811 |
| 2022-06-16 | 13.98 | $8.67 | 33018 |
| 2022-06-15 | 13.74 | $8.65 | 48120 |
| 2022-06-14 | 13.50 | $8.58 | 69800 |
| 2022-06-13 | 13.34 | $8.83 | 31300 |
| 2022-06-10 | 13.40 | $9.39 | 85600 |
| 2022-06-09 | 13.83 | $9.57 | 14244 |
| 2022-06-08 | 14.37 | $10.10 | 31901 |
| 2022-06-07 | 14.25 | $10.55 | 58500 |
| 2022-06-06 | 14.11 | $10.16 | 24000 |
| 2022-06-03 | 13.83 | $10.13 | 13905 |
| 2022-06-02 | 13.70 | $10.33 | 82523 |
| 2022-06-01 | 13.55 | $9.70 | 92900 |
| 2022-05-31 | 13.95 | $9.71 | 119300 |
| 2022-05-27 | 14.10 | $9.50 | 10900 |
| 2022-05-26 | 14.77 | $9.27 | 26710 |
| 2022-05-25 | 15.48 | $9.07 | 68104 |
| 2022-05-24 | 15.96 | $9.43 | 102000 |
| 2022-05-23 | 16.75 | $9.43 | 24600 |
| 2022-05-20 | 17.49 | $9.17 | 15664 |
| 2022-05-19 | 18.19 | $9.33 | 32076 |
| 2022-05-18 | 19.09 | $9.40 | 46028 |
| 2022-05-17 | 19.75 | $10.05 | 131600 |
| 2022-05-16 | 20.44 | $9.11 | 22000 |
| 2022-05-13 | 21.03 | $9.50 | 32988 |
| 2022-05-12 | 21.65 | $9.13 | 112508 |
| 2022-05-11 | 21.41 | $9.41 | 136464 |
| 2022-05-10 | 21.22 | $9.36 | 238000 |
| 2022-05-09 | 20.81 | $9.13 | 62800 |
| 2022-05-06 | 20.24 | $9.10 | 220800 |
| 2022-05-05 | 19.77 | $9.41 | 90096 |
| 2022-05-04 | 19.52 | $9.86 | 116824 |
| 2022-05-03 | 19.25 | $9.61 | 238000 |
| 2022-05-02 | 18.58 | $9.62 | 68800 |
| 2022-04-29 | 17.90 | $9.95 | 28800 |
| 2022-04-28 | 17.48 | $9.94 | 113200 |
| 2022-04-27 | 16.81 | $9.90 | 102400 |
| 2022-04-26 | 16.15 | $9.52 | 132400 |
| 2022-04-25 | 15.21 | $10.50 | 18980 |
| 2022-04-22 | 14.85 | $10.90 | 14800 |
| 2022-04-21 | 15.10 | $11.05 | 20488 |
| 2022-04-20 | 15.55 | $11.04 | 34400 |
| 2022-04-19 | 15.46 | $10.86 | 89200 |
| 2022-04-18 | 14.96 | $10.50 | 36400 |
| 2022-04-14 | 14.36 | $10.62 | 25200 |
| 2022-04-13 | 13.90 | $10.78 | 87392 |
| 2022-04-12 | 13.44 | $10.70 | 145200 |
| 2022-04-11 | 12.96 | $10.69 | 38000 |
| 2022-04-08 | 12.48 | $11.04 | 64420 |
| 2022-04-07 | 12.31 | $11.07 | 25200 |
| 2022-04-06 | 12.10 | $10.85 | 72800 |
| 2022-04-05 | 11.80 | $11.24 | 56924 |
| 2022-04-04 | 11.85 | $11.56 | 90000 |
| 2022-04-01 | 12.29 | $11.64 | 16400 |
| 2022-03-31 | 12.79 | $11.36 | 32000 |
| 2022-03-30 | 13.16 | $11.51 | 16444 |
| 2022-03-29 | 13.67 | $11.70 | 143200 |
| 2022-03-28 | 14.32 | $11.42 | 43200 |
| 2022-03-25 | 14.62 | $11.35 | 47600 |
| 2022-03-24 | 14.93 | $11.98 | 10904 |
| 2022-03-23 | 15.53 | $12.14 | 78400 |
| 2022-03-22 | 15.95 | $12.25 | 90800 |
| 2022-03-21 | 16.29 | $12.21 | 76800 |
| 2022-03-18 | 16.65 | $12.45 | 32800 |
| 2022-03-17 | 16.92 | $12.10 | 15200 |
| 2022-03-16 | 17.45 | $12.33 | 26400 |
| 2022-03-15 | 18.00 | $11.27 | 179600 |
| 2022-03-14 | 18.36 | $11.20 | 59636 |
| 2022-03-11 | 18.77 | $10.95 | 32000 |
| 2022-03-10 | 18.94 | $10.97 | 148000 |
| 2022-03-09 | 19.05 | $10.79 | 124944 |
| 2022-03-08 | 19.02 | $10.14 | 380052 |
| 2022-03-07 | 18.38 | $10.10 | 187676 |
| 2022-03-04 | 17.73 | $10.10 | 78056 |
| 2022-03-03 | 16.86 | $10.57 | 155600 |
| 2022-03-02 | 16.22 | $11.19 | 184572 |
| 2022-03-01 | 15.91 | $10.79 | 326000 |
| 2022-02-28 | 15.37 | $11.25 | 100556 |
| 2022-02-25 | 15.04 | $11.49 | 109624 |
| 2022-02-24 | 14.73 | $10.77 | 161600 |
| 2022-02-23 | 13.98 | $11.22 | 177264 |
| 2022-02-22 | 13.58 | $11.49 | 58400 |
| 2022-02-18 | 13.28 | $11.61 | 23276 |
| 2022-02-17 | 13.10 | $11.77 | 31776 |
| 2022-02-16 | 13.08 | $12.12 | 54152 |
| 2022-02-15 | 13.19 | $12.21 | 173364 |
| 2022-02-14 | 13.37 | $11.57 | 64924 |
| 2022-02-11 | 13.13 | $12.22 | 22828 |
| 2022-02-10 | 13.06 | $12.32 | 32108 |
| 2022-02-09 | 13.36 | $13.03 | 21600 |
| 2022-02-08 | 13.78 | $12.65 | 64800 |
| 2022-02-07 | 14.41 | $12.64 | 25748 |
| 2022-02-04 | 15.15 | $12.72 | 12988 |
| 2022-02-03 | 15.81 | $12.79 | 26820 |
| 2022-02-02 | 16.62 | $13.58 | 41600 |
| 2022-02-01 | 17.20 | $13.06 | 110800 |
| 2022-01-31 | 18.07 | $12.80 | 73600 |
| 2022-01-28 | 18.64 | $12.23 | 39240 |
| 2022-01-27 | 18.65 | $12.21 | 134400 |
| 2022-01-26 | 18.82 | $12.31 | 108972 |
| 2022-01-25 | 19.13 | $12.18 | 81600 |
| 2022-01-24 | 18.74 | $12.84 | 39644 |
| 2022-01-21 | 18.66 | $13.38 | 42800 |
| 2022-01-20 | 19.33 | $13.49 | 183200 |
| 2022-01-19 | 20.21 | $13.58 | 35600 |
| 2022-01-18 | 21.04 | $13.36 | 29200 |
| 2022-01-14 | 21.64 | $13.80 | 24400 |
| 2022-01-13 | 22.71 | $14.28 | 8128 |
| 2022-01-12 | 23.36 | $14.68 | 16500 |
| 2022-01-11 | 23.61 | $14.16 | 50800 |
| 2022-01-10 | 24.42 | $13.85 | 21200 |
| 2022-01-07 | 25.64 | $14.52 | 24832 |
| 2022-01-06 | 25.72 | $14.55 | 14400 |
| 2022-01-05 | 25.69 | $14.86 | 16544 |
| 2022-01-04 | 25.22 | $15.03 | 63728 |
| 2022-01-03 | 24.33 | $14.93 | 11728 |
| 2021-12-31 | 23.48 | $14.90 | 5200 |
| 2021-12-30 | 22.49 | $14.76 | 11760 |
| 2021-12-29 | 21.57 | $14.85 | 9600 |
| 2021-12-28 | 20.59 | $14.69 | 15600 |
| 2021-12-27 | 19.63 | $14.53 | 12000 |
| 2021-12-23 | 18.74 | $14.92 | 14904 |
| 2021-12-22 | 17.80 | $14.18 | 50000 |
| 2021-12-21 | 17.46 | $13.89 | 35768 |
| 2021-12-20 | 17.38 | $13.57 | 8588 |
| 2021-12-17 | 17.44 | $13.70 | 10000 |
| 2021-12-16 | 17.26 | $14.03 | 13600 |
| 2021-12-15 | 16.54 | $13.93 | 14000 |
| 2021-12-14 | 16.18 | $13.43 | 32820 |
| 2021-12-13 | 16.21 | $13.85 | 7200 |
| 2021-12-10 | 15.52 | $13.83 | 6800 |
| 2021-12-09 | 14.93 | $13.74 | 4900 |
| 2021-12-08 | 14.72 | $14.02 | 17796 |
| 2021-12-07 | 14.50 | $13.83 | 50596 |
| 2021-12-06 | 14.53 | $13.51 | 20172 |
| 2021-12-03 | 14.74 | $12.92 | 6552 |
| 2021-12-02 | 15.13 | $13.21 | 60800 |
| 2021-12-01 | 15.55 | $12.93 | 38536 |
| 2021-11-30 | 16.12 | $13.05 | 166912 |
| 2021-11-29 | 16.71 | $13.17 | 24000 |
| 2021-11-26 | 17.34 | $12.85 | 4400 |
| 2021-11-24 | 17.45 | $13.26 | 8000 |
| 2021-11-23 | 18.13 | $13.39 | 8400 |
| 2021-11-22 | 18.95 | $13.87 | 14528 |
| 2021-11-19 | 19.10 | $13.79 | 3200 |
| 2021-11-18 | 19.33 | $13.76 | 52800 |
| 2021-11-17 | 19.68 | $13.84 | 7640 |
| 2021-11-16 | 19.88 | $13.75 | 12852 |
| 2021-11-15 | 20.23 | $13.74 | 6496 |
| 2021-11-12 | 20.57 | $13.74 | 10920 |
| 2021-11-11 | 21.01 | $13.84 | 8092 |
| 2021-11-10 | 21.40 | $13.58 | 6800 |
| 2021-11-09 | 21.99 | $13.82 | 10400 |
| 2021-11-08 | 22.30 | $13.95 | 2984 |
| 2021-11-05 | 22.31 | $13.55 | 6844 |
| 2021-11-04 | 22.76 | $13.75 | 10888 |
| 2021-11-03 | 23.01 | $13.76 | 9268 |
| 2021-11-02 | 23.28 | $13.61 | 16000 |
| 2021-11-01 | 23.72 | $13.71 | 48400 |
| 2021-10-29 | 24.17 | $13.56 | 12800 |
| 2021-10-28 | 24.77 | $13.73 | 10420 |
| 2021-10-27 | 25.25 | $13.47 | 18484 |
| 2021-10-26 | 25.96 | $13.68 | 14824 |
| 2021-10-25 | 26.41 | $13.65 | 13708 |
| 2021-10-22 | 26.95 | $13.91 | 15200 |
| 2021-10-21 | 27.06 | $13.51 | 9600 |
| 2021-10-20 | 27.53 | $13.84 | 6800 |
| 2021-10-19 | 27.62 | $13.76 | 31200 |
| 2021-10-18 | 27.79 | $13.50 | 221200 |
| 2021-10-15 | 28.20 | $13.76 | 243248 |
| 2021-10-14 | 28.58 | $13.49 | 17600 |
| 2021-10-13 | 29.23 | $13.30 | 10800 |
| 2021-10-12 | 30.13 | $12.88 | 42800 |
| 2021-10-11 | 31.51 | $12.75 | 18400 |
| 2021-10-08 | 33.09 | $12.83 | 11200 |
| 2021-10-07 | 34.40 | $12.97 | 29256 |
| 2021-10-06 | 35.59 | $12.85 | 18080 |
| 2021-10-05 | 37.40 | $13.13 | 83368 |
| 2021-10-04 | 38.96 | $12.97 | 19200 |
| 2021-10-01 | 40.80 | $13.04 | 64852 |
| 2021-09-30 | 42.73 | $12.75 | 32088 |
| 2021-09-29 | 44.46 | $12.75 | 15600 |
| 2021-09-28 | 46.29 | $13.04 | 26472 |
| 2021-09-27 | 48.52 | $13.68 | 10836 |
| 2021-09-24 | 50.46 | $13.89 | 24000 |
| 2021-09-23 | 52.24 | $14.19 | 18800 |
| 2021-09-22 | 53.86 | $13.80 | 54800 |
| 2021-09-21 | 55.87 | $13.79 | 26800 |
| 2021-09-20 | 58.11 | $13.74 | 8544 |
| 2021-09-17 | 60.48 | $14.56 | 21200 |
| 2021-09-16 | 61.61 | $14.86 | 9240 |
| 2021-09-15 | 62.08 | $14.83 | 5392 |
| 2021-09-14 | 62.61 | $14.85 | 14000 |
| 2021-09-13 | 63.17 | $14.67 | 6800 |
| 2021-09-10 | 63.85 | $14.51 | 11600 |
| 2021-09-09 | 64.66 | $14.45 | 8496 |
| 2021-09-08 | 65.65 | $14.16 | 57364 |
| 2021-09-07 | 66.68 | $14.45 | 15388 |
| 2021-09-03 | 67.25 | $14.60 | 3600 |
| 2021-09-02 | 67.47 | $14.70 | 14000 |
| 2021-09-01 | 67.61 | $14.55 | 7364 |
| 2021-08-31 | 67.93 | $14.48 | 8100 |
| 2021-08-30 | 68.04 | $14.60 | 13292 |
| 2021-08-27 | 68.00 | $14.56 | 2884 |
| 2021-08-26 | 68.06 | $14.41 | 8072 |
| 2021-08-25 | 68.17 | $14.54 | 2800 |
| 2021-08-24 | 67.97 | $14.57 | 9744 |
| 2021-08-23 | 67.75 | $14.46 | 9200 |
| 2021-08-20 | 67.55 | $14.38 | 30112 |
| 2021-08-19 | 67.34 | $14.32 | 17200 |
| 2021-08-18 | 67.18 | $14.24 | 10452 |
| 2021-08-17 | 67.10 | $14.41 | 12928 |
| 2021-08-16 | 66.72 | $14.69 | 18896 |
| 2021-08-13 | 65.96 | $14.78 | 35208 |
| 2021-08-12 | 65.23 | $14.90 | 5724 |
| 2021-08-11 | 64.24 | $14.84 | 7200 |
| 2021-08-10 | 63.20 | $14.64 | 20968 |
| 2021-08-09 | 62.14 | $14.53 | 9356 |
| 2021-08-06 | 61.04 | $14.51 | 31200 |
| 2021-08-05 | 59.88 | $14.65 | 8800 |
| 2021-08-04 | 58.45 | $14.64 | 6492 |
| 2021-08-03 | 56.95 | $14.50 | 19648 |
| 2021-08-02 | 55.36 | $14.75 | 6400 |
| 2021-07-30 | 53.71 | $14.24 | 14892 |
| 2021-07-29 | 51.98 | $14.39 | 9616 |
| 2021-07-28 | 50.18 | $14.24 | 34444 |
| 2021-07-27 | 48.30 | $14.17 | 14908 |
| 2021-07-26 | 46.33 | $14.22 | 9352 |
| 2021-07-23 | 44.22 | $14.21 | 33600 |
| 2021-07-22 | 42.01 | $14.00 | 73200 |
| 2021-07-21 | 39.68 | $13.93 | 28000 |
| 2021-07-20 | 37.24 | $13.94 | 25600 |
| 2021-07-19 | 34.67 | $13.54 | 18488 |
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