Is Brenntag SE (BNTGY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brenntag SE (BNTGY) research center and poll results.
OTC : BNTGY
Brenntag SE — Technical Indicators
$13.46 USD
-$0.01 (-0.07%)
- Volume
- 2.2K
- Average Volume
- 38.87K
- Market Capitalization
- $9.72B
- P/E Ratio
- 37.63
- Dividend Yield
- 3.20%
- Price Target
- $12.80
- Year High
- $14.97
- Year Low
- $10.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.33
- Current Ratio
- $1.74
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.92
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.05
Average
14.63
Maximum
20.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.92 | $13.46 | 52835 |
| 2026-07-22 | 12.86 | $13.47 | 18706 |
| 2026-07-21 | 12.79 | $13.23 | 46700 |
| 2026-07-20 | 12.77 | $13.21 | 40240 |
| 2026-07-17 | 12.72 | $13.59 | 38700 |
| 2026-07-16 | 12.67 | $13.62 | 12600 |
| 2026-07-15 | 12.62 | $13.55 | 32200 |
| 2026-07-14 | 12.59 | $13.57 | 63900 |
| 2026-07-13 | 12.56 | $13.19 | 51039 |
| 2026-07-10 | 12.55 | $12.78 | 24800 |
| 2026-07-09 | 12.55 | $12.60 | 26500 |
| 2026-07-08 | 12.55 | $12.83 | 21548 |
| 2026-07-07 | 12.54 | $12.69 | 84700 |
| 2026-07-06 | 12.56 | $12.82 | 40628 |
| 2026-07-02 | 12.57 | $12.66 | 30840 |
| 2026-07-01 | 12.58 | $12.08 | 28006 |
| 2026-06-30 | 12.64 | $12.11 | 62033 |
| 2026-06-29 | 12.70 | $12.16 | 53329 |
| 2026-06-26 | 12.75 | $12.31 | 25700 |
| 2026-06-25 | 12.78 | $12.38 | 66300 |
| 2026-06-24 | 12.81 | $12.34 | 39800 |
| 2026-06-23 | 12.86 | $12.13 | 114140 |
| 2026-06-22 | 12.92 | $12.70 | 105500 |
| 2026-06-18 | 12.98 | $12.30 | 27708 |
| 2026-06-17 | 13.05 | $12.50 | 37626 |
| 2026-06-16 | 13.12 | $12.69 | 33832 |
| 2026-06-15 | 13.20 | $12.91 | 41722 |
| 2026-06-12 | 13.28 | $12.94 | 26815 |
| 2026-06-11 | 13.35 | $13.03 | 34200 |
| 2026-06-10 | 13.42 | $12.73 | 20300 |
| 2026-06-09 | 13.51 | $12.75 | 56904 |
| 2026-06-08 | 13.61 | $12.61 | 57800 |
| 2026-06-05 | 13.70 | $12.98 | 66417 |
| 2026-06-04 | 13.76 | $13.00 | 42243 |
| 2026-06-03 | 13.84 | $13.03 | 20600 |
| 2026-06-02 | 13.92 | $13.20 | 51900 |
| 2026-06-01 | 13.99 | $13.30 | 28912 |
| 2026-05-29 | 14.07 | $13.09 | 23038 |
| 2026-05-28 | 14.14 | $12.96 | 33900 |
| 2026-05-27 | 14.19 | $13.09 | 26240 |
| 2026-05-26 | 14.23 | $13.22 | 49612 |
| 2026-05-22 | 14.27 | $13.31 | 40540 |
| 2026-05-21 | 14.31 | $13.90 | 21200 |
| 2026-05-20 | 14.32 | $13.71 | 22637 |
| 2026-05-19 | 14.33 | $13.88 | 33030 |
| 2026-05-18 | 14.34 | $14.31 | 23300 |
| 2026-05-15 | 14.33 | $14.56 | 20226 |
| 2026-05-14 | 14.29 | $14.31 | 19621 |
| 2026-05-13 | 14.29 | $14.36 | 158202 |
| 2026-05-12 | 14.25 | $14.65 | 37700 |
| 2026-05-11 | 14.18 | $14.75 | 23000 |
| 2026-05-08 | 14.13 | $14.34 | 17100 |
| 2026-05-07 | 14.09 | $14.23 | 28700 |
| 2026-05-06 | 14.07 | $14.50 | 13700 |
| 2026-05-05 | 14.01 | $14.65 | 10500 |
| 2026-05-04 | 13.95 | $14.61 | 66039 |
| 2026-05-01 | 13.88 | $14.92 | 10315 |
| 2026-04-30 | 13.79 | $14.56 | 29748 |
| 2026-04-29 | 13.72 | $13.86 | 25702 |
| 2026-04-28 | 13.70 | $13.99 | 18918 |
| 2026-04-27 | 13.65 | $14.09 | 21300 |
| 2026-04-24 | 13.59 | $14.11 | 19100 |
| 2026-04-23 | 13.53 | $13.96 | 29313 |
| 2026-04-22 | 13.48 | $14.05 | 31933 |
| 2026-04-21 | 13.41 | $14.04 | 80107 |
| 2026-04-20 | 13.30 | $14.06 | 17900 |
| 2026-04-17 | 13.15 | $13.85 | 18100 |
| 2026-04-16 | 13.02 | $14.16 | 20800 |
| 2026-04-15 | 12.86 | $13.63 | 24512 |
| 2026-04-14 | 12.75 | $13.31 | 24802 |
| 2026-04-13 | 12.64 | $13.59 | 47100 |
| 2026-04-10 | 12.52 | $13.62 | 157843 |
| 2026-04-09 | 12.39 | $13.82 | 134200 |
| 2026-04-08 | 12.24 | $13.41 | 105500 |
| 2026-04-07 | 12.09 | $13.43 | 83002 |
| 2026-04-06 | 11.94 | $13.06 | 38400 |
| 2026-04-02 | 11.81 | $13.10 | 22800 |
| 2026-04-01 | 11.69 | $13.30 | 104800 |
| 2026-03-31 | 11.57 | $13.37 | 68700 |
| 2026-03-30 | 11.48 | $13.06 | 111916 |
| 2026-03-27 | 11.42 | $12.88 | 64613 |
| 2026-03-26 | 11.39 | $12.97 | 43600 |
| 2026-03-25 | 11.36 | $12.79 | 53100 |
| 2026-03-24 | 11.34 | $12.72 | 89200 |
| 2026-03-23 | 11.33 | $11.90 | 112800 |
| 2026-03-20 | 11.36 | $11.06 | 59400 |
| 2026-03-19 | 11.45 | $11.12 | 56000 |
| 2026-03-18 | 11.52 | $11.04 | 44400 |
| 2026-03-17 | 11.61 | $11.38 | 89209 |
| 2026-03-16 | 11.73 | $11.11 | 68719 |
| 2026-03-13 | 11.86 | $11.16 | 77000 |
| 2026-03-12 | 12.00 | $11.17 | 206435 |
| 2026-03-11 | 12.13 | $10.79 | 166809 |
| 2026-03-10 | 12.29 | $10.40 | 208900 |
| 2026-03-09 | 12.42 | $10.46 | 128300 |
| 2026-03-06 | 12.56 | $10.39 | 89000 |
| 2026-03-05 | 12.70 | $10.68 | 153628 |
| 2026-03-04 | 12.83 | $10.94 | 38000 |
| 2026-03-03 | 12.89 | $11.49 | 45404 |
| 2026-03-02 | 12.91 | $11.87 | 23200 |
| 2026-02-27 | 12.93 | $12.44 | 29409 |
| 2026-02-26 | 12.91 | $12.36 | 24816 |
| 2026-02-25 | 12.89 | $12.30 | 22500 |
| 2026-02-24 | 12.87 | $12.55 | 19800 |
| 2026-02-23 | 12.84 | $12.54 | 25300 |
| 2026-02-20 | 12.81 | $12.72 | 14300 |
| 2026-02-19 | 12.76 | $12.69 | 22000 |
| 2026-02-18 | 12.71 | $12.85 | 39400 |
| 2026-02-17 | 12.63 | $13.60 | 18000 |
| 2026-02-13 | 12.53 | $13.77 | 25849 |
| 2026-02-12 | 12.45 | $13.91 | 33929 |
| 2026-02-11 | 12.35 | $13.90 | 13600 |
| 2026-02-10 | 12.24 | $13.84 | 48700 |
| 2026-02-09 | 12.13 | $13.14 | 26600 |
| 2026-02-06 | 12.05 | $13.12 | 42134 |
| 2026-02-05 | 11.97 | $13.19 | 31100 |
| 2026-02-04 | 11.88 | $13.37 | 40300 |
| 2026-02-03 | 11.79 | $12.19 | 35100 |
| 2026-02-02 | 11.76 | $11.93 | 147811 |
| 2026-01-30 | 11.74 | $12.18 | 20100 |
| 2026-01-29 | 11.71 | $11.98 | 18000 |
| 2026-01-28 | 11.69 | $12.09 | 13043 |
| 2026-01-27 | 11.66 | $11.88 | 18443 |
| 2026-01-26 | 11.64 | $11.92 | 15625 |
| 2026-01-23 | 11.62 | $11.89 | 17300 |
| 2026-01-22 | 11.60 | $11.83 | 35000 |
| 2026-01-21 | 11.59 | $11.62 | 34925 |
| 2026-01-20 | 11.58 | $11.22 | 26312 |
| 2026-01-16 | 11.60 | $11.64 | 26249 |
| 2026-01-15 | 11.60 | $12.06 | 10237 |
| 2026-01-14 | 11.58 | $12.04 | 22700 |
| 2026-01-13 | 11.56 | $11.70 | 25948 |
| 2026-01-12 | 11.56 | $11.56 | 23725 |
| 2026-01-09 | 11.57 | $11.59 | 15400 |
| 2026-01-08 | 11.54 | $11.44 | 17213 |
| 2026-01-07 | 11.53 | $11.45 | 25400 |
| 2026-01-06 | 11.52 | $11.53 | 23005 |
| 2026-01-05 | 11.51 | $11.60 | 64200 |
| 2026-01-02 | 11.50 | $11.57 | 22600 |
| 2025-12-31 | 11.49 | $11.58 | 21013 |
| 2025-12-30 | 11.48 | $11.59 | 27300 |
| 2025-12-29 | 11.48 | $11.57 | 51500 |
| 2025-12-26 | 11.47 | $11.47 | 26425 |
| 2025-12-24 | 11.46 | $11.47 | 11606 |
| 2025-12-23 | 11.46 | $11.47 | 23014 |
| 2025-12-22 | 11.45 | $11.54 | 72100 |
| 2025-12-19 | 11.43 | $11.59 | 25700 |
| 2025-12-18 | 11.40 | $11.54 | 21305 |
| 2025-12-17 | 11.37 | $11.61 | 21303 |
| 2025-12-16 | 11.34 | $11.62 | 42524 |
| 2025-12-15 | 11.32 | $11.64 | 33218 |
| 2025-12-12 | 11.30 | $11.82 | 30238 |
| 2025-12-11 | 11.29 | $11.65 | 30200 |
| 2025-12-10 | 11.27 | $11.14 | 29900 |
| 2025-12-09 | 11.26 | $11.14 | 51845 |
| 2025-12-08 | 11.24 | $11.18 | 165000 |
| 2025-12-05 | 11.22 | $11.49 | 48735 |
| 2025-12-04 | 11.18 | $11.38 | 104200 |
| 2025-12-03 | 11.15 | $11.37 | 53300 |
| 2025-12-02 | 11.12 | $11.34 | 87029 |
| 2025-12-01 | 11.10 | $11.50 | 117907 |
| 2025-11-28 | 11.08 | $11.41 | 17200 |
| 2025-11-26 | 11.07 | $11.31 | 32100 |
| 2025-11-25 | 11.06 | $11.49 | 175700 |
| 2025-11-24 | 11.05 | $11.26 | 143906 |
| 2025-11-21 | 11.06 | $11.20 | 111508 |
| 2025-11-20 | 11.08 | $10.83 | 177810 |
| 2025-11-19 | 11.12 | $11.08 | 98823 |
| 2025-11-18 | 11.16 | $10.94 | 91324 |
| 2025-11-17 | 11.19 | $11.17 | 409500 |
| 2025-11-14 | 11.22 | $11.39 | 67800 |
| 2025-11-13 | 11.23 | $11.56 | 54433 |
| 2025-11-12 | 11.21 | $11.28 | 53024 |
| 2025-11-11 | 11.21 | $10.89 | 96216 |
| 2025-11-10 | 11.21 | $10.72 | 226600 |
| 2025-11-07 | 11.24 | $10.73 | 64514 |
| 2025-11-06 | 11.27 | $10.65 | 148113 |
| 2025-11-05 | 11.33 | $10.94 | 120317 |
| 2025-11-04 | 11.38 | $10.74 | 113935 |
| 2025-11-03 | 11.45 | $10.94 | 86119 |
| 2025-10-31 | 11.52 | $11.06 | 156336 |
| 2025-10-30 | 11.59 | $11.15 | 140200 |
| 2025-10-29 | 11.65 | $11.11 | 70700 |
| 2025-10-28 | 11.71 | $11.33 | 81900 |
| 2025-10-27 | 11.74 | $11.44 | 107400 |
| 2025-10-24 | 11.75 | $11.67 | 113548 |
| 2025-10-23 | 11.76 | $11.68 | 129503 |
| 2025-10-22 | 11.75 | $11.76 | 24346 |
| 2025-10-21 | 11.76 | $11.66 | 119605 |
| 2025-10-20 | 11.78 | $11.67 | 39500 |
| 2025-10-17 | 11.79 | $11.64 | 60711 |
| 2025-10-16 | 11.80 | $11.23 | 95700 |
| 2025-10-15 | 11.83 | $11.12 | 44849 |
| 2025-10-14 | 11.87 | $10.94 | 87500 |
| 2025-10-13 | 11.91 | $11.26 | 77423 |
| 2025-10-10 | 11.94 | $11.35 | 30800 |
| 2025-10-09 | 11.96 | $11.88 | 27247 |
| 2025-10-08 | 11.96 | $12.00 | 42745 |
| 2025-10-07 | 11.95 | $12.20 | 32211 |
| 2025-10-06 | 11.94 | $12.28 | 31500 |
| 2025-10-03 | 11.93 | $12.48 | 16400 |
| 2025-10-02 | 11.92 | $12.34 | 43542 |
| 2025-10-01 | 11.90 | $12.17 | 44900 |
| 2025-09-30 | 11.89 | $11.93 | 157900 |
| 2025-09-29 | 11.89 | $11.73 | 56000 |
| 2025-09-26 | 11.92 | $11.83 | 130548 |
| 2025-09-25 | 11.95 | $11.58 | 66900 |
| 2025-09-24 | 12.00 | $11.92 | 33716 |
| 2025-09-23 | 12.03 | $12.03 | 147514 |
| 2025-09-22 | 12.06 | $11.80 | 107338 |
| 2025-09-19 | 12.11 | $11.95 | 57216 |
| 2025-09-18 | 12.14 | $11.82 | 86800 |
| 2025-09-17 | 12.18 | $11.81 | 31018 |
| 2025-09-16 | 12.23 | $11.89 | 45900 |
| 2025-09-15 | 12.26 | $11.83 | 134548 |
| 2025-09-12 | 12.30 | $11.82 | 37818 |
| 2025-09-11 | 12.34 | $11.85 | 100900 |
| 2025-09-10 | 12.40 | $11.78 | 55847 |
| 2025-09-09 | 12.45 | $11.90 | 22700 |
| 2025-09-08 | 12.50 | $12.22 | 45308 |
| 2025-09-05 | 12.54 | $12.12 | 24100 |
| 2025-09-04 | 12.58 | $12.00 | 35000 |
| 2025-09-03 | 12.60 | $11.99 | 60148 |
| 2025-09-02 | 12.63 | $11.95 | 72400 |
| 2025-08-29 | 12.65 | $12.32 | 18600 |
| 2025-08-28 | 12.66 | $12.50 | 29407 |
| 2025-08-27 | 12.65 | $12.46 | 19637 |
| 2025-08-26 | 12.65 | $12.60 | 27620 |
| 2025-08-25 | 12.67 | $12.57 | 18900 |
| 2025-08-22 | 12.70 | $12.87 | 20415 |
| 2025-08-21 | 12.72 | $12.48 | 34300 |
| 2025-08-20 | 12.76 | $12.65 | 18101 |
| 2025-08-19 | 12.80 | $12.77 | 31200 |
| 2025-08-18 | 12.82 | $12.49 | 38500 |
| 2025-08-15 | 12.84 | $12.74 | 14950 |
| 2025-08-14 | 12.84 | $12.63 | 14532 |
| 2025-08-13 | 12.85 | $12.87 | 7603 |
| 2025-08-12 | 12.85 | $12.94 | 20246 |
| 2025-08-11 | 12.85 | $12.78 | 21800 |
| 2025-08-08 | 12.86 | $13.02 | 14900 |
| 2025-08-07 | 12.85 | $12.90 | 27900 |
| 2025-08-06 | 12.88 | $12.53 | 22639 |
| 2025-08-05 | 12.92 | $12.60 | 42214 |
| 2025-08-04 | 12.95 | $12.37 | 33100 |
| 2025-08-01 | 12.98 | $12.35 | 32200 |
| 2025-07-31 | 13.02 | $12.36 | 39100 |
| 2025-07-30 | 13.08 | $12.56 | 18510 |
| 2025-07-29 | 13.11 | $12.91 | 16418 |
| 2025-07-28 | 13.12 | $13.14 | 18000 |
| 2025-07-25 | 13.14 | $13.39 | 15000 |
| 2025-07-24 | 13.14 | $13.27 | 10400 |
| 2025-07-23 | 13.13 | $13.42 | 21104 |
| 2025-07-22 | 13.12 | $13.10 | 64400 |
| 2025-07-21 | 13.11 | $12.86 | 16800 |
| 2025-07-18 | 13.13 | $12.85 | 25900 |
| 2025-07-17 | 13.15 | $12.78 | 25800 |
| 2025-07-16 | 13.19 | $12.83 | 13400 |
| 2025-07-15 | 13.23 | $13.06 | 19238 |
| 2025-07-14 | 13.27 | $12.83 | 18300 |
| 2025-07-11 | 13.32 | $12.94 | 21400 |
| 2025-07-10 | 13.38 | $13.54 | 16027 |
| 2025-07-09 | 13.40 | $13.31 | 21105 |
| 2025-07-08 | 13.43 | $13.17 | 30226 |
| 2025-07-07 | 13.47 | $12.84 | 13821 |
| 2025-07-03 | 13.51 | $13.20 | 8500 |
| 2025-07-02 | 13.53 | $13.51 | 14833 |
| 2025-07-01 | 13.53 | $13.29 | 24300 |
| 2025-06-30 | 13.53 | $13.15 | 8100 |
| 2025-06-27 | 13.55 | $13.54 | 15400 |
| 2025-06-26 | 13.54 | $13.35 | 8325 |
| 2025-06-25 | 13.55 | $13.05 | 9200 |
| 2025-06-24 | 13.57 | $13.12 | 14912 |
| 2025-06-23 | 13.55 | $13.05 | 16049 |
| 2025-06-20 | 13.57 | $13.19 | 10700 |
| 2025-06-18 | 13.60 | $13.31 | 8500 |
| 2025-06-17 | 13.61 | $13.58 | 8514 |
| 2025-06-16 | 13.60 | $13.64 | 14343 |
| 2025-06-13 | 13.59 | $13.75 | 21031 |
| 2025-06-12 | 13.58 | $13.94 | 10900 |
| 2025-06-11 | 13.56 | $13.98 | 6230 |
| 2025-06-10 | 13.56 | $14.09 | 15400 |
| 2025-06-09 | 13.54 | $13.90 | 13328 |
| 2025-06-06 | 13.53 | $13.82 | 9638 |
| 2025-06-05 | 13.50 | $13.76 | 7604 |
| 2025-06-04 | 13.48 | $13.67 | 10500 |
| 2025-06-03 | 13.47 | $13.37 | 12535 |
| 2025-06-02 | 13.47 | $13.29 | 22046 |
| 2025-05-30 | 13.47 | $13.53 | 14900 |
| 2025-05-29 | 13.46 | $13.44 | 10400 |
| 2025-05-28 | 13.45 | $13.47 | 25528 |
| 2025-05-27 | 13.43 | $13.42 | 21834 |
| 2025-05-23 | 13.41 | $12.80 | 26308 |
| 2025-05-22 | 13.43 | $13.44 | 9541 |
| 2025-05-21 | 13.39 | $13.84 | 10000 |
| 2025-05-20 | 13.35 | $13.48 | 26147 |
| 2025-05-19 | 13.31 | $13.45 | 27609 |
| 2025-05-16 | 13.27 | $13.45 | 45000 |
| 2025-05-15 | 13.23 | $13.44 | 17414 |
| 2025-05-14 | 13.19 | $13.57 | 18637 |
| 2025-05-13 | 13.15 | $13.90 | 31931 |
| 2025-05-12 | 13.09 | $13.81 | 36500 |
| 2025-05-09 | 13.03 | $13.56 | 40200 |
| 2025-05-08 | 12.94 | $13.28 | 27025 |
| 2025-05-07 | 12.90 | $13.36 | 78042 |
| 2025-05-06 | 12.81 | $13.46 | 34232 |
| 2025-05-05 | 12.74 | $13.40 | 16900 |
| 2025-05-02 | 12.67 | $13.34 | 10045 |
| 2025-05-01 | 12.63 | $13.25 | 58400 |
| 2025-04-30 | 12.61 | $13.27 | 59100 |
| 2025-04-29 | 12.58 | $13.12 | 24314 |
| 2025-04-28 | 12.57 | $13.00 | 29819 |
| 2025-04-25 | 12.59 | $13.20 | 126421 |
| 2025-04-24 | 12.60 | $12.65 | 22900 |
| 2025-04-23 | 12.64 | $13.02 | 36600 |
| 2025-04-22 | 12.66 | $12.70 | 69909 |
| 2025-04-21 | 12.71 | $12.62 | 27200 |
| 2025-04-17 | 12.77 | $12.57 | 65100 |
| 2025-04-16 | 12.83 | $12.64 | 26400 |
| 2025-04-15 | 12.91 | $12.80 | 38800 |
| 2025-04-14 | 12.99 | $12.78 | 54400 |
| 2025-04-11 | 13.06 | $12.56 | 69800 |
| 2025-04-10 | 13.13 | $11.87 | 145039 |
| 2025-04-09 | 13.23 | $12.47 | 176619 |
| 2025-04-08 | 13.31 | $11.54 | 123500 |
| 2025-04-07 | 13.44 | $11.91 | 103308 |
| 2025-04-04 | 13.55 | $12.00 | 61200 |
| 2025-04-03 | 13.67 | $12.72 | 28100 |
| 2025-04-02 | 13.76 | $12.82 | 17739 |
| 2025-04-01 | 13.83 | $12.67 | 35900 |
| 2025-03-31 | 13.85 | $12.94 | 21101 |
| 2025-03-28 | 13.87 | $13.30 | 14305 |
| 2025-03-27 | 13.87 | $13.41 | 14733 |
| 2025-03-26 | 13.85 | $13.42 | 12200 |
| 2025-03-25 | 13.86 | $13.53 | 15000 |
| 2025-03-24 | 13.85 | $13.66 | 21024 |
| 2025-03-21 | 13.83 | $13.73 | 20233 |
| 2025-03-20 | 13.81 | $13.77 | 13304 |
| 2025-03-19 | 13.78 | $14.21 | 11922 |
| 2025-03-18 | 13.72 | $14.45 | 430800 |
| 2025-03-17 | 13.67 | $14.18 | 10800 |
| 2025-03-14 | 13.64 | $14.03 | 20700 |
| 2025-03-13 | 13.61 | $13.74 | 16134 |
| 2025-03-12 | 13.57 | $14.26 | 26300 |
| 2025-03-11 | 13.50 | $14.04 | 13648 |
| 2025-03-10 | 13.43 | $14.07 | 21528 |
| 2025-03-07 | 13.36 | $14.47 | 13200 |
| 2025-03-06 | 13.29 | $14.54 | 34343 |
| 2025-03-05 | 13.19 | $14.20 | 49000 |
| 2025-03-04 | 13.11 | $13.10 | 227900 |
| 2025-03-03 | 13.07 | $13.34 | 341918 |
| 2025-02-28 | 13.03 | $13.17 | 32611 |
| 2025-02-27 | 13.01 | $13.13 | 18334 |
| 2025-02-26 | 12.97 | $13.51 | 33600 |
| 2025-02-25 | 12.92 | $13.33 | 30403 |
| 2025-02-24 | 12.89 | $13.37 | 45300 |
| 2025-02-21 | 12.82 | $13.25 | 54404 |
| 2025-02-20 | 12.76 | $13.21 | 33600 |
| 2025-02-19 | 12.67 | $12.99 | 39805 |
| 2025-02-18 | 12.61 | $13.54 | 55818 |
| 2025-02-14 | 12.51 | $13.44 | 27102 |
| 2025-02-13 | 12.41 | $13.45 | 33500 |
| 2025-02-12 | 12.31 | $13.04 | 62544 |
| 2025-02-11 | 12.22 | $12.83 | 37300 |
| 2025-02-10 | 12.14 | $12.71 | 32830 |
| 2025-02-07 | 12.08 | $12.64 | 26608 |
| 2025-02-06 | 12.04 | $12.91 | 637000 |
| 2025-02-05 | 12.00 | $12.63 | 44500 |
| 2025-02-04 | 11.97 | $12.62 | 30800 |
| 2025-02-03 | 11.93 | $12.29 | 34524 |
| 2025-01-31 | 11.91 | $12.50 | 30117 |
| 2025-01-30 | 11.89 | $12.78 | 41500 |
| 2025-01-29 | 11.85 | $12.39 | 18900 |
| 2025-01-28 | 11.84 | $12.53 | 87318 |
| 2025-01-27 | 11.81 | $12.60 | 94011 |
| 2025-01-24 | 11.78 | $12.08 | 47640 |
| 2025-01-23 | 11.77 | $11.92 | 50200 |
| 2025-01-22 | 11.77 | $11.59 | 125000 |
| 2025-01-21 | 11.78 | $11.69 | 183500 |
| 2025-01-17 | 11.79 | $11.48 | 227500 |
| 2025-01-16 | 11.82 | $11.48 | 129741 |
| 2025-01-15 | 11.88 | $11.58 | 69100 |
| 2025-01-14 | 11.95 | $11.13 | 325532 |
| 2025-01-13 | 12.04 | $11.34 | 334500 |
| 2025-01-10 | 12.12 | $11.49 | 304132 |
| 2025-01-08 | 12.20 | $11.73 | 72800 |
| 2025-01-07 | 12.26 | $12.08 | 242047 |
| 2025-01-06 | 12.30 | $12.06 | 151000 |
| 2025-01-03 | 12.34 | $11.83 | 85400 |
| 2025-01-02 | 12.38 | $11.96 | 130500 |
| 2024-12-31 | 12.42 | $11.96 | 71200 |
| 2024-12-30 | 12.46 | $12.03 | 141200 |
| 2024-12-27 | 12.51 | $12.18 | 93532 |
| 2024-12-26 | 12.55 | $11.99 | 103347 |
| 2024-12-24 | 12.59 | $12.03 | 98001 |
| 2024-12-23 | 12.63 | $11.93 | 142400 |
| 2024-12-20 | 12.66 | $11.88 | 167540 |
| 2024-12-19 | 12.67 | $11.79 | 113900 |
| 2024-12-18 | 12.71 | $11.78 | 103649 |
| 2024-12-17 | 12.73 | $12.15 | 164400 |
| 2024-12-16 | 12.75 | $12.69 | 144927 |
| 2024-12-13 | 12.74 | $13.03 | 90421 |
| 2024-12-12 | 12.69 | $12.85 | 62500 |
| 2024-12-11 | 12.66 | $12.99 | 82200 |
| 2024-12-10 | 12.60 | $13.00 | 91506 |
| 2024-12-09 | 12.60 | $13.07 | 68306 |
| 2024-12-06 | 12.60 | $12.87 | 94646 |
| 2024-12-05 | 12.62 | $12.78 | 107500 |
| 2024-12-04 | 12.62 | $12.67 | 111533 |
| 2024-12-03 | 12.64 | $12.75 | 154000 |
| 2024-12-02 | 12.66 | $12.83 | 122400 |
| 2024-11-29 | 12.67 | $12.87 | 97000 |
| 2024-11-27 | 12.68 | $13.07 | 57700 |
| 2024-11-26 | 12.67 | $12.68 | 101637 |
| 2024-11-25 | 12.68 | $12.83 | 131800 |
| 2024-11-22 | 12.70 | $12.59 | 89900 |
| 2024-11-21 | 12.73 | $12.11 | 117034 |
| 2024-11-20 | 12.79 | $12.49 | 76023 |
| 2024-11-19 | 12.82 | $12.30 | 171505 |
| 2024-11-18 | 12.88 | $12.48 | 932109 |
| 2024-11-15 | 12.93 | $12.48 | 525828 |
| 2024-11-14 | 13.01 | $12.10 | 197127 |
| 2024-11-13 | 13.09 | $12.14 | 539303 |
| 2024-11-12 | 13.17 | $11.79 | 118016 |
| 2024-11-11 | 13.28 | $13.08 | 159436 |
| 2024-11-08 | 13.33 | $13.07 | 46900 |
| 2024-11-07 | 13.39 | $13.19 | 58544 |
| 2024-11-06 | 13.44 | $12.86 | 13100 |
| 2024-11-05 | 13.50 | $13.18 | 62700 |
| 2024-11-04 | 13.55 | $13.08 | 64642 |
| 2024-11-01 | 13.62 | $13.05 | 30406 |
| 2024-10-31 | 13.69 | $12.95 | 94300 |
| 2024-10-30 | 13.77 | $12.90 | 35200 |
| 2024-10-29 | 13.86 | $12.93 | 35619 |
| 2024-10-28 | 13.96 | $13.20 | 73200 |
| 2024-10-25 | 14.04 | $13.20 | 33700 |
| 2024-10-24 | 14.13 | $13.25 | 31318 |
| 2024-10-23 | 14.17 | $13.20 | 26600 |
| 2024-10-22 | 14.19 | $13.37 | 31907 |
| 2024-10-21 | 14.21 | $13.64 | 56119 |
| 2024-10-18 | 14.22 | $13.92 | 21635 |
| 2024-10-17 | 14.21 | $13.74 | 36100 |
| 2024-10-16 | 14.24 | $13.80 | 34400 |
| 2024-10-15 | 14.26 | $14.01 | 21005 |
| 2024-10-14 | 14.27 | $14.12 | 43422 |
| 2024-10-11 | 14.28 | $14.21 | 39600 |
| 2024-10-10 | 14.28 | $14.18 | 11040 |
| 2024-10-09 | 14.28 | $14.15 | 7300 |
| 2024-10-08 | 14.28 | $14.14 | 17721 |
| 2024-10-07 | 14.28 | $14.38 | 24100 |
| 2024-10-04 | 14.27 | $14.57 | 10306 |
| 2024-10-03 | 14.26 | $14.55 | 10042 |
| 2024-10-02 | 14.26 | $14.66 | 13214 |
| 2024-10-01 | 14.26 | $14.84 | 11201 |
| 2024-09-30 | 14.26 | $14.83 | 5910 |
| 2024-09-27 | 14.26 | $15.05 | 9724 |
| 2024-09-26 | 14.24 | $14.11 | 20100 |
| 2024-09-25 | 14.28 | $13.59 | 11600 |
| 2024-09-24 | 14.34 | $13.80 | 21746 |
| 2024-09-23 | 14.37 | $13.68 | 25100 |
| 2024-09-20 | 14.42 | $13.70 | 26100 |
| 2024-09-19 | 14.44 | $14.50 | 5921 |
| 2024-09-18 | 14.44 | $14.13 | 10500 |
| 2024-09-17 | 14.44 | $14.29 | 9100 |
| 2024-09-16 | 14.44 | $14.14 | 11633 |
| 2024-09-13 | 14.42 | $14.32 | 7400 |
| 2024-09-12 | 14.40 | $14.21 | 14800 |
| 2024-09-11 | 14.39 | $14.06 | 19400 |
| 2024-09-10 | 14.39 | $14.10 | 37600 |
| 2024-09-09 | 14.33 | $14.33 | 17931 |
| 2024-09-06 | 14.31 | $14.32 | 200922 |
| 2024-09-05 | 14.29 | $14.48 | 27405 |
| 2024-09-04 | 14.27 | $14.73 | 12040 |
| 2024-09-03 | 14.23 | $14.73 | 37000 |
| 2024-08-30 | 14.20 | $14.83 | 9336 |
| 2024-08-29 | 14.18 | $14.76 | 17300 |
| 2024-08-28 | 14.14 | $14.92 | 8312 |
| 2024-08-27 | 14.11 | $14.76 | 10200 |
| 2024-08-26 | 14.08 | $14.48 | 7928 |
| 2024-08-23 | 14.07 | $14.51 | 9500 |
| 2024-08-22 | 14.06 | $14.18 | 12006 |
| 2024-08-21 | 14.05 | $14.45 | 13928 |
| 2024-08-20 | 14.04 | $14.23 | 100800 |
| 2024-08-19 | 14.03 | $14.20 | 18800 |
| 2024-08-16 | 14.03 | $13.88 | 37300 |
| 2024-08-15 | 14.04 | $13.87 | 28500 |
| 2024-08-14 | 14.06 | $13.88 | 46400 |
| 2024-08-13 | 14.07 | $14.06 | 51824 |
| 2024-08-12 | 14.06 | $13.03 | 65117 |
| 2024-08-09 | 14.10 | $13.87 | 34438 |
| 2024-08-08 | 14.10 | $13.86 | 74600 |
| 2024-08-07 | 14.09 | $14.12 | 1.6M |
| 2024-08-06 | 14.07 | $14.02 | 385200 |
| 2024-08-05 | 14.05 | $14.15 | 29649 |
| 2024-08-02 | 14.03 | $14.34 | 21000 |
| 2024-08-01 | 14.00 | $13.99 | 68410 |
| 2024-07-31 | 13.99 | $14.31 | 135500 |
| 2024-07-30 | 13.95 | $14.21 | 81210 |
| 2024-07-29 | 13.92 | $14.22 | 54700 |
| 2024-07-26 | 13.88 | $14.30 | 417311 |
| 2024-07-25 | 13.84 | $14.10 | 76615 |
| 2024-07-24 | 13.81 | $14.08 | 11400 |
| 2024-07-23 | 13.80 | $14.09 | 14003 |
| 2024-07-22 | 13.80 | $14.25 | 13000 |
| 2024-07-19 | 13.77 | $14.04 | 19500 |
| 2024-07-18 | 13.75 | $14.27 | 13700 |
| 2024-07-17 | 13.74 | $14.13 | 11536 |
| 2024-07-16 | 13.72 | $13.85 | 14824 |
| 2024-07-15 | 13.72 | $13.76 | 56700 |
| 2024-07-12 | 13.73 | $13.89 | 20300 |
| 2024-07-11 | 13.76 | $13.70 | 33922 |
| 2024-07-10 | 13.78 | $13.70 | 25722 |
| 2024-07-09 | 13.79 | $13.65 | 35912 |
| 2024-07-08 | 13.81 | $13.70 | 37300 |
| 2024-07-05 | 13.82 | $13.82 | 58243 |
| 2024-07-03 | 13.84 | $13.72 | 15220 |
| 2024-07-02 | 13.85 | $13.53 | 78000 |
| 2024-07-01 | 13.88 | $13.51 | 43000 |
| 2024-06-28 | 13.92 | $13.43 | 77700 |
| 2024-06-27 | 13.95 | $13.53 | 25324 |
| 2024-06-26 | 13.97 | $13.63 | 27600 |
| 2024-06-25 | 13.99 | $13.85 | 41604 |
| 2024-06-24 | 14.00 | $14.01 | 45000 |
| 2024-06-21 | 14.00 | $13.67 | 36200 |
| 2024-06-20 | 14.04 | $13.73 | 38401 |
| 2024-06-18 | 14.10 | $13.92 | 60800 |
| 2024-06-17 | 14.16 | $13.84 | 48105 |
| 2024-06-14 | 14.22 | $13.83 | 28037 |
| 2024-06-13 | 14.28 | $14.01 | 54025 |
| 2024-06-12 | 14.35 | $14.35 | 22000 |
| 2024-06-11 | 14.41 | $14.11 | 27922 |
| 2024-06-10 | 14.54 | $13.98 | 20800 |
| 2024-06-07 | 14.68 | $14.00 | 5800 |
| 2024-06-06 | 14.81 | $14.01 | 19400 |
| 2024-06-05 | 14.93 | $14.06 | 59832 |
| 2024-06-04 | 15.05 | $13.97 | 43900 |
| 2024-06-03 | 15.16 | $14.09 | 25133 |
| 2024-05-31 | 15.27 | $14.30 | 44037 |
| 2024-05-30 | 15.36 | $14.06 | 42900 |
| 2024-05-29 | 15.45 | $13.90 | 99600 |
| 2024-05-28 | 15.55 | $14.12 | 25334 |
| 2024-05-24 | 15.64 | $14.03 | 37841 |
| 2024-05-23 | 15.74 | $13.94 | 48200 |
| 2024-05-22 | 15.85 | $14.59 | 34000 |
| 2024-05-21 | 15.93 | $14.97 | 18946 |
| 2024-05-20 | 15.99 | $14.98 | 15600 |
| 2024-05-17 | 16.03 | $15.09 | 11400 |
| 2024-05-16 | 16.07 | $15.07 | 10400 |
| 2024-05-15 | 16.11 | $15.42 | 13800 |
| 2024-05-14 | 16.14 | $15.46 | 7300 |
| 2024-05-13 | 16.16 | $16.75 | 3900 |
| 2024-05-10 | 16.12 | $16.70 | 11200 |
| 2024-05-09 | 16.10 | $16.71 | 5600 |
| 2024-05-08 | 16.09 | $16.46 | 4400 |
| 2024-05-07 | 16.08 | $16.34 | 12547 |
| 2024-05-06 | 16.08 | $16.31 | 10400 |
| 2024-05-03 | 16.08 | $16.20 | 6014 |
| 2024-05-02 | 16.10 | $16.06 | 9900 |
| 2024-05-01 | 16.12 | $15.86 | 10732 |
| 2024-04-30 | 16.16 | $15.88 | 12924 |
| 2024-04-29 | 16.19 | $16.07 | 12100 |
| 2024-04-26 | 16.23 | $15.98 | 6526 |
| 2024-04-25 | 16.27 | $16.16 | 12500 |
| 2024-04-24 | 16.32 | $16.21 | 10500 |
| 2024-04-23 | 16.35 | $16.13 | 8600 |
| 2024-04-22 | 16.39 | $15.81 | 11129 |
| 2024-04-19 | 16.45 | $15.77 | 8116 |
| 2024-04-18 | 16.52 | $15.97 | 8200 |
| 2024-04-17 | 16.59 | $15.91 | 23600 |
| 2024-04-16 | 16.65 | $15.93 | 70604 |
| 2024-04-15 | 16.70 | $16.00 | 66000 |
| 2024-04-12 | 16.75 | $16.17 | 61844 |
| 2024-04-11 | 16.80 | $16.50 | 12100 |
| 2024-04-10 | 16.84 | $16.31 | 28600 |
| 2024-04-09 | 16.89 | $16.39 | 10903 |
| 2024-04-08 | 16.92 | $16.37 | 10935 |
| 2024-04-05 | 16.98 | $16.50 | 7700 |
| 2024-04-04 | 17.03 | $16.47 | 7410 |
| 2024-04-03 | 17.14 | $16.61 | 14800 |
| 2024-04-02 | 17.22 | $16.60 | 27700 |
| 2024-04-01 | 17.31 | $16.80 | 20900 |
| 2024-03-28 | 17.41 | $16.81 | 10011 |
| 2024-03-27 | 17.48 | $17.06 | 4743 |
| 2024-03-26 | 17.53 | $16.85 | 13533 |
| 2024-03-25 | 17.59 | $16.87 | 18233 |
| 2024-03-22 | 17.64 | $17.06 | 5400 |
| 2024-03-21 | 17.70 | $17.27 | 12421 |
| 2024-03-20 | 17.74 | $17.33 | 4708 |
| 2024-03-19 | 17.75 | $17.06 | 5524 |
| 2024-03-18 | 17.78 | $16.92 | 3626 |
| 2024-03-15 | 17.79 | $17.09 | 10239 |
| 2024-03-14 | 17.79 | $17.08 | 4100 |
| 2024-03-13 | 17.79 | $17.28 | 5800 |
| 2024-03-12 | 17.76 | $17.28 | 22600 |
| 2024-03-11 | 17.75 | $17.05 | 6000 |
| 2024-03-08 | 17.75 | $17.51 | 6314 |
| 2024-03-07 | 17.74 | $17.56 | 13139 |
| 2024-03-06 | 17.73 | $18.63 | 3207 |
| 2024-03-05 | 17.66 | $18.29 | 4845 |
| 2024-03-04 | 17.61 | $18.44 | 6000 |
| 2024-03-01 | 17.56 | $18.66 | 136037 |
| 2024-02-29 | 17.51 | $18.22 | 4700 |
| 2024-02-28 | 17.49 | $18.07 | 4500 |
| 2024-02-27 | 17.47 | $18.09 | 16830 |
| 2024-02-26 | 17.44 | $18.00 | 4616 |
| 2024-02-23 | 17.41 | $18.18 | 4500 |
| 2024-02-22 | 17.36 | $18.00 | 19325 |
| 2024-02-21 | 17.32 | $17.59 | 8200 |
| 2024-02-20 | 17.30 | $17.57 | 6200 |
| 2024-02-16 | 17.30 | $17.21 | 5400 |
| 2024-02-15 | 17.31 | $17.11 | 7000 |
| 2024-02-14 | 17.34 | $16.98 | 7600 |
| 2024-02-13 | 17.36 | $16.71 | 8216 |
| 2024-02-12 | 17.40 | $17.10 | 3600 |
| 2024-02-09 | 17.45 | $17.01 | 11230 |
| 2024-02-08 | 17.49 | $17.36 | 7437 |
| 2024-02-07 | 17.52 | $17.36 | 5807 |
| 2024-02-06 | 17.55 | $17.24 | 7748 |
| 2024-02-05 | 17.59 | $17.31 | 12200 |
| 2024-02-02 | 17.62 | $17.51 | 5429 |
| 2024-02-01 | 17.64 | $17.67 | 5029 |
| 2024-01-31 | 17.65 | $17.68 | 4806 |
| 2024-01-30 | 17.67 | $17.66 | 8400 |
| 2024-01-29 | 17.70 | $17.53 | 15800 |
| 2024-01-26 | 17.74 | $17.38 | 3712 |
| 2024-01-25 | 17.79 | $17.13 | 12300 |
| 2024-01-24 | 17.84 | $17.25 | 7411 |
| 2024-01-23 | 17.89 | $17.20 | 6724 |
| 2024-01-22 | 17.93 | $17.57 | 6519 |
| 2024-01-19 | 17.94 | $17.50 | 6415 |
| 2024-01-18 | 17.96 | $17.61 | 8700 |
| 2024-01-17 | 17.97 | $17.39 | 8700 |
| 2024-01-16 | 17.97 | $17.59 | 9931 |
| 2024-01-12 | 17.98 | $17.99 | 5100 |
| 2024-01-11 | 17.96 | $17.81 | 4500 |
| 2024-01-10 | 17.93 | $17.95 | 6537 |
| 2024-01-09 | 17.89 | $17.94 | 4300 |
| 2024-01-08 | 17.85 | $18.10 | 3546 |
| 2024-01-05 | 17.79 | $17.90 | 4200 |
| 2024-01-04 | 17.75 | $17.93 | 5706 |
| 2024-01-03 | 17.69 | $17.86 | 5528 |
| 2024-01-02 | 17.64 | $18.05 | 11741 |
| 2023-12-29 | 17.60 | $18.32 | 2804 |
| 2023-12-28 | 17.54 | $18.30 | 3900 |
| 2023-12-27 | 17.47 | $18.37 | 4949 |
| 2023-12-26 | 17.39 | $18.20 | 5140 |
| 2023-12-22 | 17.32 | $18.12 | 20817 |
| 2023-12-21 | 17.26 | $18.11 | 11537 |
| 2023-12-20 | 17.19 | $17.68 | 9637 |
| 2023-12-19 | 17.14 | $17.97 | 12648 |
| 2023-12-18 | 17.08 | $17.73 | 17800 |
| 2023-12-15 | 17.03 | $17.55 | 5200 |
| 2023-12-14 | 16.97 | $17.79 | 8700 |
| 2023-12-13 | 16.89 | $17.55 | 23500 |
| 2023-12-12 | 16.83 | $17.19 | 29142 |
| 2023-12-11 | 16.75 | $17.16 | 16500 |
| 2023-12-08 | 16.66 | $17.03 | 9529 |
| 2023-12-07 | 16.56 | $17.02 | 8943 |
| 2023-12-06 | 16.47 | $17.01 | 5005 |
| 2023-12-05 | 16.36 | $16.83 | 10828 |
| 2023-12-04 | 16.27 | $16.88 | 6636 |
| 2023-12-01 | 16.19 | $17.09 | 17200 |
| 2023-11-30 | 16.10 | $17.21 | 79335 |
| 2023-11-29 | 15.98 | $16.89 | 57400 |
| 2023-11-28 | 15.88 | $16.75 | 7500 |
| 2023-11-27 | 15.78 | $16.82 | 5920 |
| 2023-11-24 | 15.66 | $17.00 | 1847 |
| 2023-11-22 | 15.53 | $16.74 | 4625 |
| 2023-11-21 | 15.40 | $16.68 | 13700 |
| 2023-11-20 | 15.29 | $16.75 | 5200 |
| 2023-11-17 | 15.17 | $16.58 | 12132 |
| 2023-11-16 | 15.06 | $16.41 | 43225 |
| 2023-11-15 | 14.95 | $16.28 | 219048 |
| 2023-11-14 | 14.86 | $16.22 | 479400 |
| 2023-11-13 | 14.77 | $15.60 | 11800 |
| 2023-11-10 | 14.75 | $15.36 | 8136 |
| 2023-11-09 | 14.73 | $15.17 | 14535 |
| 2023-11-08 | 14.72 | $15.05 | 17100 |
| 2023-11-07 | 14.72 | $14.95 | 32000 |
| 2023-11-06 | 14.74 | $14.99 | 23928 |
| 2023-11-03 | 14.74 | $15.26 | 16300 |
| 2023-11-02 | 14.74 | $15.25 | 10846 |
| 2023-11-01 | 14.73 | $14.94 | 10236 |
| 2023-10-31 | 14.73 | $14.80 | 149533 |
| 2023-10-30 | 14.74 | $14.70 | 46100 |
| 2023-10-27 | 14.76 | $14.46 | 44100 |
| 2023-10-26 | 14.81 | $14.34 | 165800 |
| 2023-10-25 | 14.87 | $14.27 | 194500 |
| 2023-10-24 | 14.92 | $14.43 | 50300 |
| 2023-10-23 | 14.97 | $14.42 | 20643 |
| 2023-10-20 | 15.03 | $14.33 | 24300 |
| 2023-10-19 | 15.10 | $14.21 | 23600 |
| 2023-10-18 | 15.20 | $14.41 | 19141 |
| 2023-10-17 | 15.30 | $14.52 | 25807 |
| 2023-10-16 | 15.39 | $15.06 | 14630 |
| 2023-10-13 | 15.45 | $14.96 | 36506 |
| 2023-10-12 | 15.51 | $14.99 | 71000 |
| 2023-10-11 | 15.57 | $15.17 | 17036 |
| 2023-10-10 | 15.60 | $15.23 | 30825 |
| 2023-10-09 | 15.64 | $15.12 | 23937 |
| 2023-10-06 | 15.69 | $15.24 | 69000 |
| 2023-10-05 | 15.72 | $14.92 | 389700 |
| 2023-10-04 | 15.76 | $14.95 | 27800 |
| 2023-10-03 | 15.81 | $15.05 | 16524 |
| 2023-10-02 | 15.86 | $15.20 | 18012 |
| 2023-09-29 | 15.91 | $15.43 | 10313 |
| 2023-09-28 | 15.94 | $15.41 | 19811 |
| 2023-09-27 | 15.98 | $15.27 | 39948 |
| 2023-09-26 | 16.01 | $15.42 | 11100 |
| 2023-09-25 | 16.03 | $15.61 | 20923 |
| 2023-09-22 | 16.03 | $15.74 | 10300 |
| 2023-09-21 | 16.02 | $16.21 | 7603 |
| 2023-09-20 | 15.99 | $16.40 | 13212 |
| 2023-09-19 | 15.95 | $16.36 | 11500 |
| 2023-09-18 | 15.92 | $16.25 | 9700 |
| 2023-09-15 | 15.88 | $16.31 | 12503 |
| 2023-09-14 | 15.84 | $16.04 | 8100 |
| 2023-09-13 | 15.82 | $15.87 | 6815 |
| 2023-09-12 | 15.80 | $15.96 | 18527 |
| 2023-09-11 | 15.78 | $16.14 | 18900 |
| 2023-09-08 | 15.74 | $15.83 | 7800 |
| 2023-09-07 | 15.72 | $15.74 | 25219 |
| 2023-09-06 | 15.70 | $16.04 | 12638 |
| 2023-09-05 | 15.65 | $16.04 | 11032 |
| 2023-09-01 | 15.59 | $16.09 | 9135 |
| 2023-08-31 | 15.53 | $16.15 | 9600 |
| 2023-08-30 | 15.46 | $16.13 | 9140 |
| 2023-08-29 | 15.40 | $15.94 | 16900 |
| 2023-08-28 | 15.37 | $15.72 | 12200 |
| 2023-08-25 | 15.36 | $15.58 | 20844 |
| 2023-08-24 | 15.35 | $15.55 | 12500 |
| 2023-08-23 | 15.34 | $15.65 | 8400 |
| 2023-08-22 | 15.32 | $15.61 | 26018 |
| 2023-08-21 | 15.30 | $15.72 | 26319 |
| 2023-08-18 | 15.28 | $15.53 | 17500 |
| 2023-08-17 | 15.26 | $15.48 | 12600 |
| 2023-08-16 | 15.24 | $15.59 | 10400 |
| 2023-08-15 | 15.22 | $15.49 | 12214 |
| 2023-08-14 | 15.20 | $15.50 | 12100 |
| 2023-08-11 | 15.20 | $15.47 | 8200 |
| 2023-08-10 | 15.20 | $15.43 | 8804 |
| 2023-08-09 | 15.23 | $15.33 | 9300 |
| 2023-08-08 | 15.25 | $14.95 | 36500 |
| 2023-08-07 | 15.28 | $14.97 | 10304 |
| 2023-08-04 | 15.29 | $14.71 | 16700 |
| 2023-08-03 | 15.31 | $14.80 | 14900 |
| 2023-08-02 | 15.32 | $14.97 | 5800 |
| 2023-08-01 | 15.33 | $15.33 | 7124 |
| 2023-07-31 | 15.33 | $15.45 | 16944 |
| 2023-07-28 | 15.33 | $15.53 | 17500 |
| 2023-07-27 | 15.32 | $15.34 | 11146 |
| 2023-07-26 | 15.33 | $15.25 | 6000 |
| 2023-07-25 | 15.34 | $15.20 | 17025 |
| 2023-07-24 | 15.34 | $15.20 | 10500 |
| 2023-07-21 | 15.34 | $15.21 | 8600 |
| 2023-07-20 | 15.35 | $15.17 | 12847 |
| 2023-07-19 | 15.36 | $15.04 | 8217 |
| 2023-07-18 | 15.39 | $15.22 | 8900 |
| 2023-07-17 | 15.41 | $15.43 | 12424 |
| 2023-07-14 | 15.41 | $15.47 | 14400 |
| 2023-07-13 | 15.44 | $16.03 | 7800 |
| 2023-07-12 | 15.43 | $15.77 | 11917 |
| 2023-07-11 | 15.44 | $15.45 | 16630 |
| 2023-07-10 | 15.45 | $15.30 | 13334 |
| 2023-07-07 | 15.50 | $15.10 | 13800 |
| 2023-07-06 | 15.56 | $14.94 | 12500 |
| 2023-07-05 | 15.62 | $15.12 | 19247 |
| 2023-07-03 | 15.67 | $15.31 | 7100 |
| 2023-06-30 | 15.71 | $15.57 | 18600 |
| 2023-06-29 | 15.73 | $15.23 | 5641 |
| 2023-06-28 | 15.76 | $15.53 | 17045 |
| 2023-06-27 | 15.78 | $15.50 | 13939 |
| 2023-06-26 | 15.81 | $15.28 | 24500 |
| 2023-06-23 | 15.83 | $15.20 | 50900 |
| 2023-06-22 | 15.87 | $15.36 | 27600 |
| 2023-06-21 | 15.90 | $15.40 | 547647 |
| 2023-06-20 | 15.94 | $15.60 | 131345 |
| 2023-06-16 | 15.98 | $15.60 | 7500 |
| 2023-06-15 | 16.02 | $15.49 | 10143 |
| 2023-06-14 | 16.07 | $16.07 | 7900 |
| 2023-06-13 | 16.09 | $15.87 | 14345 |
| 2023-06-12 | 16.12 | $15.96 | 7807 |
| 2023-06-09 | 16.14 | $15.58 | 15200 |
| 2023-06-08 | 16.20 | $16.37 | 7129 |
| 2023-06-07 | 16.21 | $16.16 | 5900 |
| 2023-06-06 | 16.22 | $16.19 | 27004 |
| 2023-06-05 | 16.24 | $16.16 | 11300 |
| 2023-06-02 | 16.25 | $16.16 | 8730 |
| 2023-06-01 | 16.26 | $15.92 | 15300 |
| 2023-05-31 | 16.27 | $15.75 | 23832 |
| 2023-05-30 | 16.29 | $16.00 | 7621 |
| 2023-05-26 | 16.30 | $16.00 | 7726 |
| 2023-05-25 | 16.31 | $15.81 | 8326 |
| 2023-05-24 | 16.32 | $15.88 | 8000 |
| 2023-05-23 | 16.33 | $16.01 | 20605 |
| 2023-05-22 | 16.34 | $16.22 | 17505 |
| 2023-05-19 | 16.36 | $16.44 | 9000 |
| 2023-05-18 | 16.34 | $16.44 | 11524 |
| 2023-05-17 | 16.32 | $16.31 | 7500 |
| 2023-05-16 | 16.31 | $16.47 | 16546 |
| 2023-05-15 | 16.28 | $16.52 | 9300 |
| 2023-05-12 | 16.23 | $16.50 | 7500 |
| 2023-05-11 | 16.17 | $16.66 | 5321 |
| 2023-05-10 | 16.10 | $16.67 | 6918 |
| 2023-05-09 | 16.02 | $16.37 | 6041 |
| 2023-05-08 | 15.96 | $16.47 | 11300 |
| 2023-05-05 | 15.87 | $16.42 | 4824 |
| 2023-05-04 | 15.79 | $16.27 | 11404 |
| 2023-05-03 | 15.71 | $16.23 | 21500 |
| 2023-05-02 | 15.65 | $16.08 | 14900 |
| 2023-05-01 | 15.59 | $16.18 | 10621 |
| 2023-04-28 | 15.53 | $16.20 | 611503 |
| 2023-04-27 | 15.47 | $16.14 | 24800 |
| 2023-04-26 | 15.40 | $15.99 | 19106 |
| 2023-04-25 | 15.34 | $16.24 | 8236 |
| 2023-04-24 | 15.26 | $16.63 | 10500 |
| 2023-04-21 | 15.16 | $16.09 | 478100 |
| 2023-04-20 | 15.08 | $16.02 | 139800 |
| 2023-04-19 | 15.01 | $16.11 | 7300 |
| 2023-04-18 | 14.94 | $15.88 | 16137 |
| 2023-04-17 | 14.86 | $15.38 | 46600 |
| 2023-04-14 | 14.79 | $15.32 | 9118 |
| 2023-04-13 | 14.74 | $15.32 | 7600 |
| 2023-04-12 | 14.67 | $15.13 | 24700 |
| 2023-04-11 | 14.64 | $15.00 | 17421 |
| 2023-04-10 | 14.62 | $14.78 | 19832 |
| 2023-04-06 | 14.61 | $14.78 | 11122 |
| 2023-04-05 | 14.60 | $14.75 | 12100 |
| 2023-04-04 | 14.61 | $14.95 | 12300 |
| 2023-04-03 | 14.63 | $14.97 | 9800 |
| 2023-03-31 | 14.65 | $14.98 | 11700 |
| 2023-03-30 | 14.68 | $14.97 | 10716 |
| 2023-03-29 | 14.69 | $14.75 | 23900 |
| 2023-03-28 | 14.70 | $14.74 | 22100 |
| 2023-03-27 | 14.72 | $14.74 | 13841 |
| 2023-03-24 | 14.75 | $14.59 | 11041 |
| 2023-03-23 | 14.77 | $14.52 | 27000 |
| 2023-03-22 | 14.82 | $14.57 | 14948 |
| 2023-03-21 | 14.85 | $14.61 | 12900 |
| 2023-03-20 | 14.89 | $14.25 | 21300 |
| 2023-03-17 | 14.96 | $14.09 | 34312 |
| 2023-03-16 | 15.04 | $14.25 | 16600 |
| 2023-03-15 | 15.11 | $14.00 | 13812 |
| 2023-03-14 | 15.17 | $14.59 | 22923 |
| 2023-03-13 | 15.19 | $14.42 | 19200 |
| 2023-03-10 | 15.21 | $14.68 | 18547 |
| 2023-03-09 | 15.24 | $14.57 | 24705 |
| 2023-03-08 | 15.26 | $14.92 | 18900 |
| 2023-03-07 | 15.27 | $15.41 | 14000 |
| 2023-03-06 | 15.25 | $15.40 | 32300 |
| 2023-03-03 | 15.24 | $15.43 | 142025 |
| 2023-03-02 | 15.24 | $15.20 | 24000 |
| 2023-03-01 | 15.24 | $15.09 | 24348 |
| 2023-02-28 | 15.23 | $15.04 | 47335 |
| 2023-02-27 | 15.22 | $15.36 | 16600 |
| 2023-02-24 | 15.21 | $15.05 | 14914 |
| 2023-02-23 | 15.21 | $15.37 | 6513 |
| 2023-02-22 | 15.19 | $15.19 | 9145 |
| 2023-02-21 | 15.17 | $15.49 | 33836 |
| 2023-02-17 | 15.13 | $15.59 | 15700 |
| 2023-02-16 | 15.08 | $15.71 | 9448 |
| 2023-02-15 | 15.01 | $15.67 | 34808 |
| 2023-02-14 | 14.96 | $15.30 | 62301 |
| 2023-02-13 | 14.92 | $14.96 | 14631 |
| 2023-02-10 | 14.90 | $14.85 | 5500 |
| 2023-02-09 | 14.88 | $15.16 | 12730 |
| 2023-02-08 | 14.85 | $14.97 | 20120 |
| 2023-02-07 | 14.80 | $15.07 | 9320 |
| 2023-02-06 | 14.76 | $15.03 | 11400 |
| 2023-02-03 | 14.70 | $15.19 | 17600 |
| 2023-02-02 | 14.62 | $15.46 | 21438 |
| 2023-02-01 | 14.52 | $15.17 | 26300 |
| 2023-01-31 | 14.43 | $14.89 | 18500 |
| 2023-01-30 | 14.32 | $14.89 | 13224 |
| 2023-01-27 | 14.22 | $15.15 | 18929 |
| 2023-01-26 | 14.09 | $15.13 | 10803 |
| 2023-01-25 | 13.96 | $14.96 | 26001 |
| 2023-01-24 | 13.84 | $14.78 | 46735 |
| 2023-01-23 | 13.72 | $14.68 | 24600 |
| 2023-01-20 | 13.61 | $14.60 | 18900 |
| 2023-01-19 | 13.49 | $14.38 | 59405 |
| 2023-01-18 | 13.37 | $14.51 | 16033 |
| 2023-01-17 | 13.24 | $14.65 | 22139 |
| 2023-01-13 | 13.10 | $14.38 | 22248 |
| 2023-01-12 | 13.01 | $14.52 | 23600 |
| 2023-01-11 | 12.90 | $14.56 | 9900 |
| 2023-01-10 | 12.80 | $14.08 | 13924 |
| 2023-01-09 | 12.72 | $14.14 | 21721 |
| 2023-01-06 | 12.65 | $13.94 | 45125 |
| 2023-01-05 | 12.58 | $13.53 | 21806 |
| 2023-01-04 | 12.53 | $13.48 | 28211 |
| 2023-01-03 | 12.49 | $13.40 | 388600 |
| 2022-12-30 | 12.45 | $12.73 | 134500 |
| 2022-12-29 | 12.45 | $12.75 | 25231 |
| 2022-12-28 | 12.44 | $12.55 | 50700 |
| 2022-12-27 | 12.44 | $12.56 | 83500 |
| 2022-12-23 | 12.45 | $12.48 | 163405 |
| 2022-12-22 | 12.54 | $12.44 | 195900 |
| 2022-12-21 | 12.61 | $12.42 | 90900 |
| 2022-12-20 | 12.68 | $12.26 | 201723 |
| 2022-12-19 | 12.74 | $11.99 | 118347 |
| 2022-12-16 | 12.82 | $11.88 | 50600 |
| 2022-12-15 | 12.90 | $11.95 | 38806 |
| 2022-12-14 | 12.98 | $12.46 | 21200 |
| 2022-12-13 | 13.04 | $12.48 | 65100 |
| 2022-12-12 | 13.11 | $12.50 | 33300 |
| 2022-12-09 | 13.19 | $12.50 | 52100 |
| 2022-12-08 | 13.25 | $12.64 | 69500 |
| 2022-12-07 | 13.27 | $12.69 | 77006 |
| 2022-12-06 | 13.28 | $12.53 | 65409 |
| 2022-12-05 | 13.29 | $12.59 | 43931 |
| 2022-12-02 | 13.29 | $12.69 | 94500 |
| 2022-12-01 | 13.25 | $12.69 | 99915 |
| 2022-11-30 | 13.21 | $12.56 | 36900 |
| 2022-11-29 | 13.20 | $12.50 | 51500 |
| 2022-11-28 | 13.18 | $12.77 | 79934 |
| 2022-11-25 | 13.15 | $14.16 | 29700 |
| 2022-11-23 | 13.05 | $13.95 | 58613 |
| 2022-11-22 | 12.96 | $13.82 | 28247 |
| 2022-11-21 | 12.87 | $13.42 | 31114 |
| 2022-11-18 | 12.80 | $13.54 | 20340 |
| 2022-11-17 | 12.70 | $13.50 | 49000 |
| 2022-11-16 | 12.60 | $13.57 | 15800 |
| 2022-11-15 | 12.49 | $13.69 | 41400 |
| 2022-11-14 | 12.38 | $13.86 | 17017 |
| 2022-11-11 | 12.25 | $14.22 | 35000 |
| 2022-11-10 | 12.08 | $13.64 | 20600 |
| 2022-11-09 | 11.95 | $13.01 | 51800 |
| 2022-11-08 | 11.83 | $12.89 | 80900 |
| 2022-11-07 | 11.74 | $12.76 | 101800 |
| 2022-11-04 | 11.71 | $12.49 | 103118 |
| 2022-11-03 | 11.69 | $11.90 | 112000 |
| 2022-11-02 | 11.71 | $12.01 | 70202 |
| 2022-11-01 | 11.75 | $12.27 | 56700 |
| 2022-10-31 | 11.79 | $12.07 | 54200 |
| 2022-10-28 | 11.81 | $12.20 | 29100 |
| 2022-10-27 | 11.80 | $12.11 | 53621 |
| 2022-10-26 | 11.79 | $12.26 | 38620 |
| 2022-10-25 | 11.79 | $12.06 | 143227 |
| 2022-10-24 | 11.76 | $11.85 | 80000 |
| 2022-10-21 | 11.76 | $11.65 | 67000 |
| 2022-10-20 | 11.78 | $11.45 | 88300 |
| 2022-10-19 | 11.84 | $11.40 | 47700 |
| 2022-10-18 | 11.90 | $11.49 | 150538 |
| 2022-10-17 | 11.98 | $11.25 | 94200 |
| 2022-10-14 | 12.08 | $10.77 | 92200 |
| 2022-10-13 | 12.19 | $11.05 | 149800 |
| 2022-10-12 | 12.30 | $10.72 | 60700 |
| 2022-10-11 | 12.44 | $11.03 | 214400 |
| 2022-10-10 | 12.58 | $12.21 | 82707 |
| 2022-10-07 | 12.67 | $11.99 | 36413 |
| 2022-10-06 | 12.76 | $12.42 | 46400 |
| 2022-10-05 | 12.79 | $12.80 | 64500 |
| 2022-10-04 | 12.82 | $13.10 | 199600 |
| 2022-10-03 | 12.82 | $12.42 | 172128 |
| 2022-09-30 | 12.85 | $12.02 | 196521 |
| 2022-09-29 | 12.89 | $11.92 | 292911 |
| 2022-09-28 | 12.95 | $12.13 | 118949 |
| 2022-09-27 | 13.01 | $11.50 | 425300 |
| 2022-09-26 | 13.09 | $11.83 | 299726 |
| 2022-09-23 | 13.16 | $12.08 | 66532 |
| 2022-09-22 | 13.23 | $12.62 | 63900 |
| 2022-09-21 | 13.27 | $12.67 | 48323 |
| 2022-09-20 | 13.31 | $13.07 | 89600 |
| 2022-09-19 | 13.33 | $13.33 | 62200 |
| 2022-09-16 | 13.37 | $12.86 | 41449 |
| 2022-09-15 | 13.44 | $13.26 | 54504 |
| 2022-09-14 | 13.49 | $13.61 | 33231 |
| 2022-09-13 | 13.53 | $13.71 | 56200 |
| 2022-09-12 | 13.56 | $14.14 | 69705 |
| 2022-09-09 | 13.57 | $13.61 | 110500 |
| 2022-09-08 | 13.61 | $13.20 | 153700 |
| 2022-09-07 | 13.67 | $13.31 | 197700 |
| 2022-09-06 | 13.69 | $13.17 | 135900 |
| 2022-09-02 | 13.72 | $12.97 | 101700 |
| 2022-09-01 | 13.77 | $12.89 | 88400 |
| 2022-08-31 | 13.83 | $13.12 | 195100 |
| 2022-08-30 | 13.86 | $13.18 | 107400 |
| 2022-08-29 | 13.89 | $13.20 | 119500 |
| 2022-08-26 | 13.94 | $13.18 | 68218 |
| 2022-08-25 | 13.97 | $13.56 | 84704 |
| 2022-08-24 | 13.98 | $13.42 | 40746 |
| 2022-08-23 | 13.97 | $13.50 | 93703 |
| 2022-08-22 | 13.95 | $13.43 | 63000 |
| 2022-08-19 | 13.95 | $14.00 | 1.3M |
| 2022-08-18 | 13.92 | $14.30 | 27200 |
| 2022-08-17 | 13.87 | $14.28 | 12200 |
| 2022-08-16 | 13.81 | $14.40 | 21602 |
| 2022-08-15 | 13.74 | $14.29 | 33000 |
| 2022-08-12 | 13.66 | $14.46 | 15633 |
| 2022-08-11 | 13.55 | $14.39 | 19432 |
| 2022-08-10 | 13.42 | $14.26 | 46100 |
| 2022-08-09 | 13.31 | $13.81 | 130305 |
| 2022-08-08 | 13.23 | $13.80 | 38000 |
| 2022-08-05 | 13.15 | $13.86 | 26900 |
| 2022-08-04 | 13.09 | $14.06 | 11400 |
| 2022-08-03 | 13.02 | $13.83 | 28100 |
| 2022-08-02 | 12.94 | $13.82 | 64100 |
| 2022-08-01 | 12.87 | $14.06 | 56808 |
| 2022-07-29 | 12.82 | $13.96 | 40733 |
| 2022-07-28 | 12.77 | $13.60 | 65200 |
| 2022-07-27 | 12.73 | $13.33 | 89134 |
| 2022-07-26 | 12.72 | $13.09 | 101400 |
| 2022-07-25 | 12.71 | $13.34 | 106500 |
| 2022-07-22 | 12.69 | $13.39 | 48400 |
| 2022-07-21 | 12.65 | $13.46 | 63400 |
| 2022-07-20 | 12.64 | $12.89 | 142640 |
| 2022-07-19 | 12.68 | $13.07 | 197600 |
| 2022-07-18 | 12.73 | $12.62 | 259340 |
| 2022-07-15 | 12.82 | $12.29 | 78012 |
| 2022-07-14 | 12.96 | $11.86 | 82400 |
| 2022-07-13 | 13.11 | $12.07 | 82621 |
| 2022-07-12 | 13.24 | $12.19 | 165400 |
| 2022-07-11 | 13.35 | $12.28 | 166900 |
| 2022-07-08 | 13.48 | $12.66 | 53518 |
| 2022-07-07 | 13.61 | $12.56 | 117900 |
| 2022-07-06 | 13.76 | $12.29 | 268400 |
| 2022-07-05 | 13.92 | $12.41 | 122502 |
| 2022-07-01 | 14.08 | $12.95 | 67722 |
| 2022-06-30 | 14.21 | $12.99 | 47100 |
| 2022-06-29 | 14.32 | $12.90 | 109613 |
| 2022-06-28 | 14.45 | $13.11 | 281345 |
| 2022-06-27 | 14.58 | $12.95 | 151500 |
| 2022-06-24 | 14.70 | $12.83 | 83709 |
| 2022-06-23 | 14.81 | $12.62 | 126800 |
| 2022-06-22 | 14.93 | $13.22 | 112328 |
| 2022-06-21 | 15.04 | $13.74 | 150940 |
| 2022-06-17 | 15.09 | $14.15 | 84109 |
| 2022-06-16 | 15.11 | $14.42 | 79000 |
| 2022-06-15 | 15.11 | $15.09 | 81432 |
| 2022-06-14 | 15.10 | $14.68 | 76700 |
| 2022-06-13 | 15.10 | $14.66 | 92800 |
| 2022-06-10 | 15.11 | $14.40 | 85300 |
| 2022-06-09 | 15.11 | $14.91 | 15222 |
| 2022-06-08 | 15.07 | $15.34 | 34741 |
| 2022-06-07 | 15.02 | $15.51 | 38600 |
| 2022-06-06 | 14.94 | $15.54 | 33622 |
| 2022-06-03 | 14.88 | $15.51 | 24831 |
| 2022-06-02 | 14.86 | $15.61 | 54235 |
| 2022-06-01 | 14.86 | $15.25 | 48722 |
| 2022-05-31 | 14.85 | $15.42 | 87400 |
| 2022-05-27 | 14.84 | $15.68 | 39711 |
| 2022-05-26 | 14.82 | $15.38 | 57100 |
| 2022-05-25 | 14.83 | $15.10 | 67100 |
| 2022-05-24 | 14.83 | $15.08 | 83500 |
| 2022-05-23 | 14.85 | $15.24 | 95700 |
| 2022-05-20 | 14.88 | $14.79 | 65900 |
| 2022-05-19 | 14.94 | $14.58 | 45200 |
| 2022-05-18 | 15.02 | $14.40 | 43115 |
| 2022-05-17 | 15.11 | $14.97 | 45844 |
| 2022-05-16 | 15.16 | $14.66 | 101017 |
| 2022-05-13 | 15.21 | $14.79 | 94625 |
| 2022-05-12 | 15.26 | $14.36 | 90000 |
| 2022-05-11 | 15.34 | $14.24 | 86500 |
| 2022-05-10 | 15.40 | $14.25 | 144534 |
| 2022-05-09 | 15.45 | $13.87 | 99649 |
| 2022-05-06 | 15.53 | $14.50 | 197900 |
| 2022-05-05 | 15.57 | $15.00 | 68500 |
| 2022-05-04 | 15.58 | $15.63 | 63300 |
| 2022-05-03 | 15.58 | $15.07 | 99500 |
| 2022-05-02 | 15.62 | $15.20 | 94000 |
| 2022-04-29 | 15.66 | $15.33 | 52700 |
| 2022-04-28 | 15.70 | $15.51 | 109110 |
| 2022-04-27 | 15.75 | $15.11 | 106606 |
| 2022-04-26 | 15.83 | $15.41 | 90347 |
| 2022-04-25 | 15.89 | $15.84 | 60800 |
| 2022-04-22 | 15.92 | $16.01 | 100738 |
| 2022-04-21 | 15.94 | $16.23 | 28000 |
| 2022-04-20 | 15.97 | $16.15 | 36342 |
| 2022-04-19 | 15.99 | $15.97 | 84226 |
| 2022-04-18 | 16.01 | $15.78 | 54213 |
| 2022-04-14 | 16.05 | $15.78 | 56200 |
| 2022-04-13 | 16.07 | $15.99 | 106500 |
| 2022-04-12 | 16.08 | $15.41 | 101236 |
| 2022-04-11 | 16.08 | $15.27 | 77400 |
| 2022-04-08 | 16.08 | $15.44 | 60800 |
| 2022-04-07 | 16.04 | $15.26 | 60523 |
| 2022-04-06 | 16.02 | $15.26 | 43206 |
| 2022-04-05 | 16.03 | $15.65 | 47400 |
| 2022-04-04 | 15.97 | $15.89 | 49543 |
| 2022-04-01 | 15.89 | $15.97 | 32315 |
| 2022-03-31 | 15.83 | $16.09 | 50300 |
| 2022-03-30 | 15.81 | $16.43 | 17829 |
| 2022-03-29 | 15.80 | $16.78 | 189300 |
| 2022-03-28 | 15.77 | $16.56 | 58718 |
| 2022-03-25 | 15.76 | $16.47 | 36500 |
| 2022-03-24 | 15.79 | $16.46 | 16221 |
| 2022-03-23 | 15.78 | $16.72 | 41200 |
| 2022-03-22 | 15.80 | $16.58 | 57700 |
| 2022-03-21 | 15.83 | $16.45 | 49738 |
| 2022-03-18 | 15.90 | $16.58 | 54900 |
| 2022-03-17 | 15.95 | $16.20 | 67200 |
| 2022-03-16 | 16.04 | $16.05 | 31042 |
| 2022-03-15 | 16.12 | $15.40 | 96720 |
| 2022-03-14 | 16.21 | $15.32 | 74800 |
| 2022-03-11 | 16.31 | $14.73 | 50846 |
| 2022-03-10 | 16.45 | $14.71 | 101907 |
| 2022-03-09 | 16.60 | $15.63 | 131219 |
| 2022-03-08 | 16.68 | $14.47 | 287400 |
| 2022-03-07 | 16.81 | $14.18 | 143949 |
| 2022-03-04 | 16.96 | $14.81 | 85100 |
| 2022-03-03 | 17.08 | $15.71 | 118933 |
| 2022-03-02 | 17.17 | $16.11 | 112605 |
| 2022-03-01 | 17.23 | $16.16 | 119624 |
| 2022-02-28 | 17.27 | $16.54 | 133100 |
| 2022-02-25 | 17.29 | $17.01 | 78646 |
| 2022-02-24 | 17.28 | $16.32 | 106849 |
| 2022-02-23 | 17.33 | $17.03 | 56534 |
| 2022-02-22 | 17.34 | $17.26 | 122515 |
| 2022-02-18 | 17.33 | $17.71 | 81800 |
| 2022-02-17 | 17.30 | $17.71 | 35100 |
| 2022-02-16 | 17.29 | $17.94 | 31023 |
| 2022-02-15 | 17.28 | $17.63 | 75423 |
| 2022-02-14 | 17.28 | $17.23 | 47526 |
| 2022-02-11 | 17.30 | $17.27 | 31000 |
| 2022-02-10 | 17.33 | $17.65 | 46314 |
| 2022-02-09 | 17.33 | $17.64 | 57230 |
| 2022-02-08 | 17.33 | $17.16 | 58300 |
| 2022-02-07 | 17.33 | $17.22 | 37500 |
| 2022-02-04 | 17.37 | $17.14 | 38633 |
| 2022-02-03 | 17.39 | $17.18 | 174939 |
| 2022-02-02 | 17.44 | $17.42 | 62400 |
| 2022-02-01 | 17.48 | $17.34 | 86600 |
| 2022-01-31 | 17.51 | $17.09 | 87210 |
| 2022-01-28 | 17.56 | $16.89 | 53017 |
| 2022-01-27 | 17.61 | $16.85 | 99600 |
| 2022-01-26 | 17.67 | $17.25 | 62618 |
| 2022-01-25 | 17.70 | $17.16 | 43013 |
| 2022-01-24 | 17.72 | $17.09 | 33000 |
| 2022-01-21 | 17.74 | $17.09 | 92219 |
| 2022-01-20 | 17.76 | $17.58 | 43600 |
| 2022-01-19 | 17.73 | $17.69 | 39300 |
| 2022-01-18 | 17.69 | $17.61 | 50100 |
| 2022-01-14 | 17.66 | $17.77 | 21800 |
| 2022-01-13 | 17.63 | $17.68 | 18810 |
| 2022-01-12 | 17.62 | $17.84 | 16700 |
| 2022-01-11 | 17.58 | $17.49 | 49715 |
| 2022-01-10 | 17.57 | $17.13 | 55300 |
| 2022-01-07 | 17.59 | $18.01 | 20600 |
| 2022-01-06 | 17.56 | $17.72 | 19300 |
| 2022-01-05 | 17.56 | $18.02 | 30240 |
| 2022-01-04 | 17.54 | $18.26 | 20308 |
| 2022-01-03 | 17.48 | $17.95 | 25419 |
| 2021-12-31 | 17.44 | $18.07 | 12725 |
| 2021-12-30 | 17.39 | $17.96 | 29833 |
| 2021-12-29 | 17.34 | $18.04 | 15700 |
| 2021-12-28 | 17.30 | $17.78 | 33900 |
| 2021-12-27 | 17.27 | $17.67 | 27500 |
| 2021-12-23 | 17.25 | $17.51 | 25700 |
| 2021-12-22 | 17.24 | $17.36 | 40738 |
| 2021-12-21 | 17.24 | $17.04 | 44600 |
| 2021-12-20 | 17.28 | $16.94 | 32839 |
| 2021-12-17 | 17.33 | $16.98 | 29538 |
| 2021-12-16 | 17.40 | $17.23 | 79500 |
| 2021-12-15 | 17.44 | $17.32 | 36100 |
| 2021-12-14 | 17.48 | $17.13 | 95400 |
| 2021-12-13 | 17.54 | $17.37 | 46447 |
| 2021-12-10 | 17.60 | $17.36 | 41909 |
| 2021-12-09 | 17.66 | $17.39 | 22100 |
| 2021-12-08 | 17.71 | $17.74 | 24128 |
| 2021-12-07 | 17.74 | $17.72 | 70500 |
| 2021-12-06 | 17.77 | $17.10 | 55600 |
| 2021-12-03 | 17.84 | $17.07 | 33648 |
| 2021-12-02 | 17.94 | $17.14 | 70327 |
| 2021-12-01 | 18.08 | $16.93 | 44700 |
| 2021-11-30 | 18.22 | $17.13 | 117800 |
| 2021-11-29 | 18.32 | $17.22 | 57600 |
| 2021-11-26 | 18.41 | $17.24 | 13726 |
| 2021-11-24 | 18.51 | $17.31 | 19200 |
| 2021-11-23 | 18.60 | $17.47 | 54700 |
| 2021-11-22 | 18.69 | $17.74 | 32826 |
| 2021-11-19 | 18.75 | $17.99 | 18349 |
| 2021-11-18 | 18.82 | $18.32 | 30439 |
| 2021-11-17 | 18.85 | $18.15 | 31632 |
| 2021-11-16 | 18.90 | $18.12 | 26809 |
| 2021-11-15 | 18.95 | $18.31 | 24435 |
| 2021-11-12 | 18.99 | $18.56 | 21700 |
| 2021-11-11 | 19.02 | $18.52 | 29420 |
| 2021-11-10 | 19.05 | $18.40 | 26233 |
| 2021-11-09 | 19.08 | $18.31 | 31600 |
| 2021-11-08 | 19.09 | $18.35 | 17400 |
| 2021-11-05 | 19.09 | $18.48 | 14505 |
| 2021-11-04 | 19.12 | $19.15 | 38718 |
| 2021-11-03 | 19.10 | $19.91 | 370024 |
| 2021-11-02 | 19.04 | $19.62 | 15600 |
| 2021-11-01 | 19.01 | $19.27 | 30000 |
| 2021-10-29 | 18.98 | $19.05 | 29700 |
| 2021-10-28 | 18.95 | $19.22 | 16600 |
| 2021-10-27 | 18.92 | $19.07 | 12900 |
| 2021-10-26 | 18.90 | $19.18 | 30800 |
| 2021-10-25 | 18.89 | $19.10 | 17500 |
| 2021-10-22 | 18.89 | $19.24 | 21000 |
| 2021-10-21 | 18.89 | $19.04 | 11400 |
| 2021-10-20 | 18.92 | $19.07 | 18900 |
| 2021-10-19 | 18.93 | $19.12 | 16606 |
| 2021-10-18 | 18.93 | $19.12 | 19926 |
| 2021-10-15 | 18.93 | $19.23 | 15000 |
| 2021-10-14 | 18.94 | $19.04 | 13933 |
| 2021-10-13 | 18.99 | $18.94 | 35500 |
| 2021-10-12 | 19.04 | $18.54 | 21800 |
| 2021-10-11 | 19.15 | $18.47 | 20300 |
| 2021-10-08 | 19.23 | $18.93 | 39622 |
| 2021-10-07 | 19.30 | $18.77 | 17449 |
| 2021-10-06 | 19.37 | $18.80 | 14809 |
| 2021-10-05 | 19.43 | $18.94 | 27449 |
| 2021-10-04 | 19.50 | $18.69 | 34203 |
| 2021-10-01 | 19.58 | $18.51 | 78606 |
| 2021-09-30 | 19.67 | $18.64 | 33625 |
| 2021-09-29 | 19.74 | $18.61 | 25810 |
| 2021-09-28 | 19.81 | $18.96 | 88419 |
| 2021-09-27 | 19.89 | $19.17 | 13543 |
| 2021-09-24 | 19.95 | $19.26 | 7813 |
| 2021-09-23 | 19.99 | $19.52 | 14500 |
| 2021-09-22 | 20.03 | $19.26 | 12541 |
| 2021-09-21 | 20.07 | $19.29 | 15000 |
| 2021-09-20 | 20.12 | $18.97 | 12632 |
| 2021-09-17 | 20.16 | $19.55 | 13340 |
| 2021-09-16 | 20.19 | $19.98 | 15637 |
| 2021-09-15 | 20.20 | $19.99 | 9400 |
| 2021-09-14 | 20.20 | $20.75 | 23409 |
| 2021-09-13 | 20.17 | $20.08 | 6923 |
| 2021-09-10 | 20.18 | $20.22 | 12634 |
| 2021-09-09 | 20.17 | $20.14 | 7000 |
| 2021-09-08 | 20.16 | $20.03 | 40800 |
| 2021-09-07 | 20.17 | $20.34 | 8900 |
| 2021-09-03 | 20.16 | $20.25 | 9018 |
| 2021-09-02 | 20.15 | $20.30 | 16624 |
| 2021-09-01 | 20.16 | $20.07 | 10000 |
| 2021-08-31 | 20.18 | $20.14 | 20602 |
| 2021-08-30 | 20.18 | $20.48 | 17500 |
| 2021-08-27 | 20.15 | $20.36 | 18030 |
| 2021-08-26 | 20.13 | $20.17 | 15227 |
| 2021-08-25 | 20.12 | $20.16 | 12400 |
| 2021-08-24 | 20.10 | $20.20 | 10400 |
| 2021-08-23 | 20.09 | $20.27 | 8138 |
| 2021-08-20 | 20.07 | $19.80 | 13200 |
| 2021-08-19 | 20.07 | $19.97 | 22500 |
| 2021-08-18 | 20.05 | $20.22 | 13634 |
| 2021-08-17 | 20.01 | $20.08 | 9901 |
| 2021-08-16 | 19.98 | $20.18 | 12244 |
| 2021-08-13 | 19.93 | $20.26 | 13843 |
| 2021-08-12 | 19.89 | $20.03 | 13000 |
| 2021-08-11 | 19.86 | $19.93 | 10302 |
| 2021-08-10 | 19.84 | $20.18 | 23606 |
| 2021-08-09 | 19.80 | $20.17 | 27300 |
| 2021-08-06 | 19.77 | $20.10 | 11931 |
| 2021-08-05 | 19.73 | $20.41 | 9600 |
| 2021-08-04 | 19.66 | $20.39 | 24800 |
| 2021-08-03 | 19.59 | $20.17 | 10835 |
| 2021-08-02 | 19.51 | $19.97 | 29500 |
| 2021-07-30 | 19.44 | $19.94 | 11800 |
| 2021-07-29 | 19.37 | $19.89 | 7010 |
| 2021-07-28 | 19.31 | $19.80 | 35609 |
| 2021-07-27 | 19.26 | $19.98 | 21036 |
| 2021-07-26 | 19.20 | $19.92 | 26900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.11
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.14
Average
14.63
Maximum
20.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.11 | $13.46 | 52835 |
| 2026-07-22 | 13.08 | $13.47 | 18706 |
| 2026-07-21 | 13.04 | $13.23 | 46700 |
| 2026-07-20 | 13.02 | $13.21 | 40240 |
| 2026-07-17 | 12.99 | $13.59 | 38700 |
| 2026-07-16 | 12.93 | $13.62 | 12600 |
| 2026-07-15 | 12.86 | $13.55 | 32200 |
| 2026-07-14 | 12.79 | $13.57 | 63900 |
| 2026-07-13 | 12.70 | $13.19 | 51039 |
| 2026-07-10 | 12.65 | $12.78 | 24800 |
| 2026-07-09 | 12.64 | $12.60 | 26500 |
| 2026-07-08 | 12.64 | $12.83 | 21548 |
| 2026-07-07 | 12.62 | $12.69 | 84700 |
| 2026-07-06 | 12.62 | $12.82 | 40628 |
| 2026-07-02 | 12.60 | $12.66 | 30840 |
| 2026-07-01 | 12.59 | $12.08 | 28006 |
| 2026-06-30 | 12.64 | $12.11 | 62033 |
| 2026-06-29 | 12.70 | $12.16 | 53329 |
| 2026-06-26 | 12.76 | $12.31 | 25700 |
| 2026-06-25 | 12.80 | $12.38 | 66300 |
| 2026-06-24 | 12.85 | $12.34 | 39800 |
| 2026-06-23 | 12.90 | $12.13 | 114140 |
| 2026-06-22 | 12.98 | $12.70 | 105500 |
| 2026-06-18 | 13.01 | $12.30 | 27708 |
| 2026-06-17 | 13.09 | $12.50 | 37626 |
| 2026-06-16 | 13.15 | $12.69 | 33832 |
| 2026-06-15 | 13.20 | $12.91 | 41722 |
| 2026-06-12 | 13.23 | $12.94 | 26815 |
| 2026-06-11 | 13.26 | $13.03 | 34200 |
| 2026-06-10 | 13.28 | $12.73 | 20300 |
| 2026-06-09 | 13.34 | $12.75 | 56904 |
| 2026-06-08 | 13.40 | $12.61 | 57800 |
| 2026-06-05 | 13.48 | $12.98 | 66417 |
| 2026-06-04 | 13.54 | $13.00 | 42243 |
| 2026-06-03 | 13.59 | $13.03 | 20600 |
| 2026-06-02 | 13.65 | $13.20 | 51900 |
| 2026-06-01 | 13.70 | $13.30 | 28912 |
| 2026-05-29 | 13.74 | $13.09 | 23038 |
| 2026-05-28 | 13.81 | $12.96 | 33900 |
| 2026-05-27 | 13.90 | $13.09 | 26240 |
| 2026-05-26 | 13.98 | $13.22 | 49612 |
| 2026-05-22 | 14.06 | $13.31 | 40540 |
| 2026-05-21 | 14.14 | $13.90 | 21200 |
| 2026-05-20 | 14.17 | $13.71 | 22637 |
| 2026-05-19 | 14.22 | $13.88 | 33030 |
| 2026-05-18 | 14.25 | $14.31 | 23300 |
| 2026-05-15 | 14.25 | $14.56 | 20226 |
| 2026-05-14 | 14.21 | $14.31 | 19621 |
| 2026-05-13 | 14.20 | $14.36 | 158202 |
| 2026-05-12 | 14.19 | $14.65 | 37700 |
| 2026-05-11 | 14.14 | $14.75 | 23000 |
| 2026-05-08 | 14.07 | $14.34 | 17100 |
| 2026-05-07 | 14.05 | $14.23 | 28700 |
| 2026-05-06 | 14.03 | $14.50 | 13700 |
| 2026-05-05 | 13.98 | $14.65 | 10500 |
| 2026-05-04 | 13.91 | $14.61 | 66039 |
| 2026-05-01 | 13.83 | $14.92 | 10315 |
| 2026-04-30 | 13.72 | $14.56 | 29748 |
| 2026-04-29 | 13.63 | $13.86 | 25702 |
| 2026-04-28 | 13.61 | $13.99 | 18918 |
| 2026-04-27 | 13.57 | $14.09 | 21300 |
| 2026-04-24 | 13.51 | $14.11 | 19100 |
| 2026-04-23 | 13.45 | $13.96 | 29313 |
| 2026-04-22 | 13.39 | $14.05 | 31933 |
| 2026-04-21 | 13.32 | $14.04 | 80107 |
| 2026-04-20 | 13.25 | $14.06 | 17900 |
| 2026-04-17 | 13.16 | $13.85 | 18100 |
| 2026-04-16 | 13.09 | $14.16 | 20800 |
| 2026-04-15 | 12.98 | $13.63 | 24512 |
| 2026-04-14 | 12.91 | $13.31 | 24802 |
| 2026-04-13 | 12.87 | $13.59 | 47100 |
| 2026-04-10 | 12.79 | $13.62 | 157843 |
| 2026-04-09 | 12.70 | $13.82 | 134200 |
| 2026-04-08 | 12.59 | $13.41 | 105500 |
| 2026-04-07 | 12.50 | $13.43 | 83002 |
| 2026-04-06 | 12.40 | $13.06 | 38400 |
| 2026-04-02 | 12.33 | $13.10 | 22800 |
| 2026-04-01 | 12.25 | $13.30 | 104800 |
| 2026-03-31 | 12.14 | $13.37 | 68700 |
| 2026-03-30 | 12.01 | $13.06 | 111916 |
| 2026-03-27 | 11.90 | $12.88 | 64613 |
| 2026-03-26 | 11.80 | $12.97 | 43600 |
| 2026-03-25 | 11.68 | $12.79 | 53100 |
| 2026-03-24 | 11.56 | $12.72 | 89200 |
| 2026-03-23 | 11.44 | $11.90 | 112800 |
| 2026-03-20 | 11.39 | $11.06 | 59400 |
| 2026-03-19 | 11.42 | $11.12 | 56000 |
| 2026-03-18 | 11.46 | $11.04 | 44400 |
| 2026-03-17 | 11.50 | $11.38 | 89209 |
| 2026-03-16 | 11.51 | $11.11 | 68719 |
| 2026-03-13 | 11.55 | $11.16 | 77000 |
| 2026-03-12 | 11.60 | $11.17 | 206435 |
| 2026-03-11 | 11.64 | $10.79 | 166809 |
| 2026-03-10 | 11.73 | $10.40 | 208900 |
| 2026-03-09 | 11.87 | $10.46 | 128300 |
| 2026-03-06 | 12.02 | $10.39 | 89000 |
| 2026-03-05 | 12.19 | $10.68 | 153628 |
| 2026-03-04 | 12.35 | $10.94 | 38000 |
| 2026-03-03 | 12.50 | $11.49 | 45404 |
| 2026-03-02 | 12.60 | $11.87 | 23200 |
| 2026-02-27 | 12.68 | $12.44 | 29409 |
| 2026-02-26 | 12.71 | $12.36 | 24816 |
| 2026-02-25 | 12.74 | $12.30 | 22500 |
| 2026-02-24 | 12.79 | $12.55 | 19800 |
| 2026-02-23 | 12.82 | $12.54 | 25300 |
| 2026-02-20 | 12.85 | $12.72 | 14300 |
| 2026-02-19 | 12.86 | $12.69 | 22000 |
| 2026-02-18 | 12.88 | $12.85 | 39400 |
| 2026-02-17 | 12.88 | $13.60 | 18000 |
| 2026-02-13 | 12.80 | $13.77 | 25849 |
| 2026-02-12 | 12.70 | $13.91 | 33929 |
| 2026-02-11 | 12.57 | $13.90 | 13600 |
| 2026-02-10 | 12.44 | $13.84 | 48700 |
| 2026-02-09 | 12.29 | $13.14 | 26600 |
| 2026-02-06 | 12.20 | $13.12 | 42134 |
| 2026-02-05 | 12.10 | $13.19 | 31100 |
| 2026-02-04 | 11.99 | $13.37 | 40300 |
| 2026-02-03 | 11.84 | $12.19 | 35100 |
| 2026-02-02 | 11.80 | $11.93 | 147811 |
| 2026-01-30 | 11.79 | $12.18 | 20100 |
| 2026-01-29 | 11.75 | $11.98 | 18000 |
| 2026-01-28 | 11.72 | $12.09 | 13043 |
| 2026-01-27 | 11.69 | $11.88 | 18443 |
| 2026-01-26 | 11.67 | $11.92 | 15625 |
| 2026-01-23 | 11.64 | $11.89 | 17300 |
| 2026-01-22 | 11.61 | $11.83 | 35000 |
| 2026-01-21 | 11.59 | $11.62 | 34925 |
| 2026-01-20 | 11.59 | $11.22 | 26312 |
| 2026-01-16 | 11.63 | $11.64 | 26249 |
| 2026-01-15 | 11.62 | $12.06 | 10237 |
| 2026-01-14 | 11.58 | $12.04 | 22700 |
| 2026-01-13 | 11.53 | $11.70 | 25948 |
| 2026-01-12 | 11.51 | $11.56 | 23725 |
| 2026-01-09 | 11.51 | $11.59 | 15400 |
| 2026-01-08 | 11.50 | $11.44 | 17213 |
| 2026-01-07 | 11.50 | $11.45 | 25400 |
| 2026-01-06 | 11.51 | $11.53 | 23005 |
| 2026-01-05 | 11.51 | $11.60 | 64200 |
| 2026-01-02 | 11.50 | $11.57 | 22600 |
| 2025-12-31 | 11.49 | $11.58 | 21013 |
| 2025-12-30 | 11.48 | $11.59 | 27300 |
| 2025-12-29 | 11.47 | $11.57 | 51500 |
| 2025-12-26 | 11.46 | $11.47 | 26425 |
| 2025-12-24 | 11.46 | $11.47 | 11606 |
| 2025-12-23 | 11.46 | $11.47 | 23014 |
| 2025-12-22 | 11.45 | $11.54 | 72100 |
| 2025-12-19 | 11.45 | $11.59 | 25700 |
| 2025-12-18 | 11.43 | $11.54 | 21305 |
| 2025-12-17 | 11.42 | $11.61 | 21303 |
| 2025-12-16 | 11.40 | $11.62 | 42524 |
| 2025-12-15 | 11.38 | $11.64 | 33218 |
| 2025-12-12 | 11.35 | $11.82 | 30238 |
| 2025-12-11 | 11.30 | $11.65 | 30200 |
| 2025-12-10 | 11.26 | $11.14 | 29900 |
| 2025-12-09 | 11.27 | $11.14 | 51845 |
| 2025-12-08 | 11.29 | $11.18 | 165000 |
| 2025-12-05 | 11.30 | $11.49 | 48735 |
| 2025-12-04 | 11.28 | $11.38 | 104200 |
| 2025-12-03 | 11.27 | $11.37 | 53300 |
| 2025-12-02 | 11.26 | $11.34 | 87029 |
| 2025-12-01 | 11.25 | $11.50 | 117907 |
| 2025-11-28 | 11.22 | $11.41 | 17200 |
| 2025-11-26 | 11.20 | $11.31 | 32100 |
| 2025-11-25 | 11.19 | $11.49 | 175700 |
| 2025-11-24 | 11.16 | $11.26 | 143906 |
| 2025-11-21 | 11.15 | $11.20 | 111508 |
| 2025-11-20 | 11.14 | $10.83 | 177810 |
| 2025-11-19 | 11.18 | $11.08 | 98823 |
| 2025-11-18 | 11.19 | $10.94 | 91324 |
| 2025-11-17 | 11.21 | $11.17 | 409500 |
| 2025-11-14 | 11.22 | $11.39 | 67800 |
| 2025-11-13 | 11.20 | $11.56 | 54433 |
| 2025-11-12 | 11.16 | $11.28 | 53024 |
| 2025-11-11 | 11.15 | $10.89 | 96216 |
| 2025-11-10 | 11.17 | $10.72 | 226600 |
| 2025-11-07 | 11.22 | $10.73 | 64514 |
| 2025-11-06 | 11.27 | $10.65 | 148113 |
| 2025-11-05 | 11.34 | $10.94 | 120317 |
| 2025-11-04 | 11.38 | $10.74 | 113935 |
| 2025-11-03 | 11.45 | $10.94 | 86119 |
| 2025-10-31 | 11.50 | $11.06 | 156336 |
| 2025-10-30 | 11.55 | $11.15 | 140200 |
| 2025-10-29 | 11.59 | $11.11 | 70700 |
| 2025-10-28 | 11.64 | $11.33 | 81900 |
| 2025-10-27 | 11.67 | $11.44 | 107400 |
| 2025-10-24 | 11.70 | $11.67 | 113548 |
| 2025-10-23 | 11.70 | $11.68 | 129503 |
| 2025-10-22 | 11.70 | $11.76 | 24346 |
| 2025-10-21 | 11.70 | $11.66 | 119605 |
| 2025-10-20 | 11.70 | $11.67 | 39500 |
| 2025-10-17 | 11.70 | $11.64 | 60711 |
| 2025-10-16 | 11.71 | $11.23 | 95700 |
| 2025-10-15 | 11.76 | $11.12 | 44849 |
| 2025-10-14 | 11.83 | $10.94 | 87500 |
| 2025-10-13 | 11.92 | $11.26 | 77423 |
| 2025-10-10 | 11.99 | $11.35 | 30800 |
| 2025-10-09 | 12.06 | $11.88 | 27247 |
| 2025-10-08 | 12.08 | $12.00 | 42745 |
| 2025-10-07 | 12.09 | $12.20 | 32211 |
| 2025-10-06 | 12.08 | $12.28 | 31500 |
| 2025-10-03 | 12.06 | $12.48 | 16400 |
| 2025-10-02 | 12.01 | $12.34 | 43542 |
| 2025-10-01 | 11.98 | $12.17 | 44900 |
| 2025-09-30 | 11.96 | $11.93 | 157900 |
| 2025-09-29 | 11.96 | $11.73 | 56000 |
| 2025-09-26 | 11.98 | $11.83 | 130548 |
| 2025-09-25 | 12.00 | $11.58 | 66900 |
| 2025-09-24 | 12.04 | $11.92 | 33716 |
| 2025-09-23 | 12.06 | $12.03 | 147514 |
| 2025-09-22 | 12.06 | $11.80 | 107338 |
| 2025-09-19 | 12.09 | $11.95 | 57216 |
| 2025-09-18 | 12.10 | $11.82 | 86800 |
| 2025-09-17 | 12.13 | $11.81 | 31018 |
| 2025-09-16 | 12.16 | $11.89 | 45900 |
| 2025-09-15 | 12.19 | $11.83 | 134548 |
| 2025-09-12 | 12.23 | $11.82 | 37818 |
| 2025-09-11 | 12.27 | $11.85 | 100900 |
| 2025-09-10 | 12.32 | $11.78 | 55847 |
| 2025-09-09 | 12.37 | $11.90 | 22700 |
| 2025-09-08 | 12.42 | $12.22 | 45308 |
| 2025-09-05 | 12.44 | $12.12 | 24100 |
| 2025-09-04 | 12.48 | $12.00 | 35000 |
| 2025-09-03 | 12.53 | $11.99 | 60148 |
| 2025-09-02 | 12.58 | $11.95 | 72400 |
| 2025-08-29 | 12.65 | $12.32 | 18600 |
| 2025-08-28 | 12.69 | $12.50 | 29407 |
| 2025-08-27 | 12.71 | $12.46 | 19637 |
| 2025-08-26 | 12.73 | $12.60 | 27620 |
| 2025-08-25 | 12.75 | $12.57 | 18900 |
| 2025-08-22 | 12.76 | $12.87 | 20415 |
| 2025-08-21 | 12.75 | $12.48 | 34300 |
| 2025-08-20 | 12.78 | $12.65 | 18101 |
| 2025-08-19 | 12.80 | $12.77 | 31200 |
| 2025-08-18 | 12.80 | $12.49 | 38500 |
| 2025-08-15 | 12.83 | $12.74 | 14950 |
| 2025-08-14 | 12.84 | $12.63 | 14532 |
| 2025-08-13 | 12.86 | $12.87 | 7603 |
| 2025-08-12 | 12.86 | $12.94 | 20246 |
| 2025-08-11 | 12.85 | $12.78 | 21800 |
| 2025-08-08 | 12.86 | $13.02 | 14900 |
| 2025-08-07 | 12.84 | $12.90 | 27900 |
| 2025-08-06 | 12.84 | $12.53 | 22639 |
| 2025-08-05 | 12.87 | $12.60 | 42214 |
| 2025-08-04 | 12.90 | $12.37 | 33100 |
| 2025-08-01 | 12.96 | $12.35 | 32200 |
| 2025-07-31 | 13.02 | $12.36 | 39100 |
| 2025-07-30 | 13.09 | $12.56 | 18510 |
| 2025-07-29 | 13.14 | $12.91 | 16418 |
| 2025-07-28 | 13.17 | $13.14 | 18000 |
| 2025-07-25 | 13.17 | $13.39 | 15000 |
| 2025-07-24 | 13.15 | $13.27 | 10400 |
| 2025-07-23 | 13.14 | $13.42 | 21104 |
| 2025-07-22 | 13.11 | $13.10 | 64400 |
| 2025-07-21 | 13.11 | $12.86 | 16800 |
| 2025-07-18 | 13.13 | $12.85 | 25900 |
| 2025-07-17 | 13.16 | $12.78 | 25800 |
| 2025-07-16 | 13.20 | $12.83 | 13400 |
| 2025-07-15 | 13.24 | $13.06 | 19238 |
| 2025-07-14 | 13.26 | $12.83 | 18300 |
| 2025-07-11 | 13.31 | $12.94 | 21400 |
| 2025-07-10 | 13.34 | $13.54 | 16027 |
| 2025-07-09 | 13.32 | $13.31 | 21105 |
| 2025-07-08 | 13.32 | $13.17 | 30226 |
| 2025-07-07 | 13.34 | $12.84 | 13821 |
| 2025-07-03 | 13.39 | $13.20 | 8500 |
| 2025-07-02 | 13.41 | $13.51 | 14833 |
| 2025-07-01 | 13.40 | $13.29 | 24300 |
| 2025-06-30 | 13.42 | $13.15 | 8100 |
| 2025-06-27 | 13.44 | $13.54 | 15400 |
| 2025-06-26 | 13.43 | $13.35 | 8325 |
| 2025-06-25 | 13.44 | $13.05 | 9200 |
| 2025-06-24 | 13.48 | $13.12 | 14912 |
| 2025-06-23 | 13.52 | $13.05 | 16049 |
| 2025-06-20 | 13.57 | $13.19 | 10700 |
| 2025-06-18 | 13.61 | $13.31 | 8500 |
| 2025-06-17 | 13.64 | $13.58 | 8514 |
| 2025-06-16 | 13.65 | $13.64 | 14343 |
| 2025-06-13 | 13.65 | $13.75 | 21031 |
| 2025-06-12 | 13.64 | $13.94 | 10900 |
| 2025-06-11 | 13.61 | $13.98 | 6230 |
| 2025-06-10 | 13.57 | $14.09 | 15400 |
| 2025-06-09 | 13.51 | $13.90 | 13328 |
| 2025-06-06 | 13.47 | $13.82 | 9638 |
| 2025-06-05 | 13.44 | $13.76 | 7604 |
| 2025-06-04 | 13.40 | $13.67 | 10500 |
| 2025-06-03 | 13.38 | $13.37 | 12535 |
| 2025-06-02 | 13.38 | $13.29 | 22046 |
| 2025-05-30 | 13.39 | $13.53 | 14900 |
| 2025-05-29 | 13.37 | $13.44 | 10400 |
| 2025-05-28 | 13.36 | $13.47 | 25528 |
| 2025-05-27 | 13.35 | $13.42 | 21834 |
| 2025-05-23 | 13.34 | $12.80 | 26308 |
| 2025-05-22 | 13.40 | $13.44 | 9541 |
| 2025-05-21 | 13.40 | $13.84 | 10000 |
| 2025-05-20 | 13.35 | $13.48 | 26147 |
| 2025-05-19 | 13.34 | $13.45 | 27609 |
| 2025-05-16 | 13.33 | $13.45 | 45000 |
| 2025-05-15 | 13.31 | $13.44 | 17414 |
| 2025-05-14 | 13.30 | $13.57 | 18637 |
| 2025-05-13 | 13.27 | $13.90 | 31931 |
| 2025-05-12 | 13.20 | $13.81 | 36500 |
| 2025-05-09 | 13.14 | $13.56 | 40200 |
| 2025-05-08 | 13.10 | $13.28 | 27025 |
| 2025-05-07 | 13.08 | $13.36 | 78042 |
| 2025-05-06 | 13.05 | $13.46 | 34232 |
| 2025-05-05 | 13.00 | $13.40 | 16900 |
| 2025-05-02 | 12.96 | $13.34 | 10045 |
| 2025-05-01 | 12.92 | $13.25 | 58400 |
| 2025-04-30 | 12.89 | $13.27 | 59100 |
| 2025-04-29 | 12.85 | $13.12 | 24314 |
| 2025-04-28 | 12.82 | $13.00 | 29819 |
| 2025-04-25 | 12.80 | $13.20 | 126421 |
| 2025-04-24 | 12.76 | $12.65 | 22900 |
| 2025-04-23 | 12.77 | $13.02 | 36600 |
| 2025-04-22 | 12.74 | $12.70 | 69909 |
| 2025-04-21 | 12.74 | $12.62 | 27200 |
| 2025-04-17 | 12.76 | $12.57 | 65100 |
| 2025-04-16 | 12.78 | $12.64 | 26400 |
| 2025-04-15 | 12.79 | $12.80 | 38800 |
| 2025-04-14 | 12.79 | $12.78 | 54400 |
| 2025-04-11 | 12.79 | $12.56 | 69800 |
| 2025-04-10 | 12.82 | $11.87 | 145039 |
| 2025-04-09 | 12.92 | $12.47 | 176619 |
| 2025-04-08 | 12.96 | $11.54 | 123500 |
| 2025-04-07 | 13.11 | $11.91 | 103308 |
| 2025-04-04 | 13.24 | $12.00 | 61200 |
| 2025-04-03 | 13.37 | $12.72 | 28100 |
| 2025-04-02 | 13.44 | $12.82 | 17739 |
| 2025-04-01 | 13.50 | $12.67 | 35900 |
| 2025-03-31 | 13.59 | $12.94 | 21101 |
| 2025-03-28 | 13.66 | $13.30 | 14305 |
| 2025-03-27 | 13.70 | $13.41 | 14733 |
| 2025-03-26 | 13.73 | $13.42 | 12200 |
| 2025-03-25 | 13.76 | $13.53 | 15000 |
| 2025-03-24 | 13.79 | $13.66 | 21024 |
| 2025-03-21 | 13.80 | $13.73 | 20233 |
| 2025-03-20 | 13.81 | $13.77 | 13304 |
| 2025-03-19 | 13.81 | $14.21 | 11922 |
| 2025-03-18 | 13.77 | $14.45 | 430800 |
| 2025-03-17 | 13.70 | $14.18 | 10800 |
| 2025-03-14 | 13.65 | $14.03 | 20700 |
| 2025-03-13 | 13.61 | $13.74 | 16134 |
| 2025-03-12 | 13.59 | $14.26 | 26300 |
| 2025-03-11 | 13.52 | $14.04 | 13648 |
| 2025-03-10 | 13.47 | $14.07 | 21528 |
| 2025-03-07 | 13.41 | $14.47 | 13200 |
| 2025-03-06 | 13.29 | $14.54 | 34343 |
| 2025-03-05 | 13.16 | $14.20 | 49000 |
| 2025-03-04 | 13.05 | $13.10 | 227900 |
| 2025-03-03 | 13.05 | $13.34 | 341918 |
| 2025-02-28 | 13.02 | $13.17 | 32611 |
| 2025-02-27 | 13.00 | $13.13 | 18334 |
| 2025-02-26 | 12.99 | $13.51 | 33600 |
| 2025-02-25 | 12.93 | $13.33 | 30403 |
| 2025-02-24 | 12.89 | $13.37 | 45300 |
| 2025-02-21 | 12.84 | $13.25 | 54404 |
| 2025-02-20 | 12.80 | $13.21 | 33600 |
| 2025-02-19 | 12.75 | $12.99 | 39805 |
| 2025-02-18 | 12.73 | $13.54 | 55818 |
| 2025-02-14 | 12.64 | $13.44 | 27102 |
| 2025-02-13 | 12.56 | $13.45 | 33500 |
| 2025-02-12 | 12.46 | $13.04 | 62544 |
| 2025-02-11 | 12.40 | $12.83 | 37300 |
| 2025-02-10 | 12.36 | $12.71 | 32830 |
| 2025-02-07 | 12.32 | $12.64 | 26608 |
| 2025-02-06 | 12.29 | $12.91 | 637000 |
| 2025-02-05 | 12.22 | $12.63 | 44500 |
| 2025-02-04 | 12.18 | $12.62 | 30800 |
| 2025-02-03 | 12.13 | $12.29 | 34524 |
| 2025-01-31 | 12.12 | $12.50 | 30117 |
| 2025-01-30 | 12.08 | $12.78 | 41500 |
| 2025-01-29 | 12.00 | $12.39 | 18900 |
| 2025-01-28 | 11.96 | $12.53 | 87318 |
| 2025-01-27 | 11.90 | $12.60 | 94011 |
| 2025-01-24 | 11.83 | $12.08 | 47640 |
| 2025-01-23 | 11.80 | $11.92 | 50200 |
| 2025-01-22 | 11.79 | $11.59 | 125000 |
| 2025-01-21 | 11.81 | $11.69 | 183500 |
| 2025-01-17 | 11.82 | $11.48 | 227500 |
| 2025-01-16 | 11.86 | $11.48 | 129741 |
| 2025-01-15 | 11.90 | $11.58 | 69100 |
| 2025-01-14 | 11.93 | $11.13 | 325532 |
| 2025-01-13 | 12.02 | $11.34 | 334500 |
| 2025-01-10 | 12.09 | $11.49 | 304132 |
| 2025-01-08 | 12.15 | $11.73 | 72800 |
| 2025-01-07 | 12.20 | $12.08 | 242047 |
| 2025-01-06 | 12.21 | $12.06 | 151000 |
| 2025-01-03 | 12.23 | $11.83 | 85400 |
| 2025-01-02 | 12.27 | $11.96 | 130500 |
| 2024-12-31 | 12.30 | $11.96 | 71200 |
| 2024-12-30 | 12.33 | $12.03 | 141200 |
| 2024-12-27 | 12.37 | $12.18 | 93532 |
| 2024-12-26 | 12.39 | $11.99 | 103347 |
| 2024-12-24 | 12.43 | $12.03 | 98001 |
| 2024-12-23 | 12.47 | $11.93 | 142400 |
| 2024-12-20 | 12.53 | $11.88 | 167540 |
| 2024-12-19 | 12.60 | $11.79 | 113900 |
| 2024-12-18 | 12.68 | $11.78 | 103649 |
| 2024-12-17 | 12.77 | $12.15 | 164400 |
| 2024-12-16 | 12.84 | $12.69 | 144927 |
| 2024-12-13 | 12.86 | $13.03 | 90421 |
| 2024-12-12 | 12.84 | $12.85 | 62500 |
| 2024-12-11 | 12.84 | $12.99 | 82200 |
| 2024-12-10 | 12.82 | $13.00 | 91506 |
| 2024-12-09 | 12.80 | $13.07 | 68306 |
| 2024-12-06 | 12.77 | $12.87 | 94646 |
| 2024-12-05 | 12.76 | $12.78 | 107500 |
| 2024-12-04 | 12.76 | $12.67 | 111533 |
| 2024-12-03 | 12.77 | $12.75 | 154000 |
| 2024-12-02 | 12.77 | $12.83 | 122400 |
| 2024-11-29 | 12.77 | $12.87 | 97000 |
| 2024-11-27 | 12.76 | $13.07 | 57700 |
| 2024-11-26 | 12.72 | $12.68 | 101637 |
| 2024-11-25 | 12.73 | $12.83 | 131800 |
| 2024-11-22 | 12.72 | $12.59 | 89900 |
| 2024-11-21 | 12.73 | $12.11 | 117034 |
| 2024-11-20 | 12.80 | $12.49 | 76023 |
| 2024-11-19 | 12.83 | $12.30 | 171505 |
| 2024-11-18 | 12.88 | $12.48 | 932109 |
| 2024-11-15 | 12.93 | $12.48 | 525828 |
| 2024-11-14 | 12.97 | $12.10 | 197127 |
| 2024-11-13 | 13.07 | $12.14 | 539303 |
| 2024-11-12 | 13.16 | $11.79 | 118016 |
| 2024-11-11 | 13.31 | $13.08 | 159436 |
| 2024-11-08 | 13.33 | $13.07 | 46900 |
| 2024-11-07 | 13.36 | $13.19 | 58544 |
| 2024-11-06 | 13.38 | $12.86 | 13100 |
| 2024-11-05 | 13.43 | $13.18 | 62700 |
| 2024-11-04 | 13.46 | $13.08 | 64642 |
| 2024-11-01 | 13.50 | $13.05 | 30406 |
| 2024-10-31 | 13.55 | $12.95 | 94300 |
| 2024-10-30 | 13.61 | $12.90 | 35200 |
| 2024-10-29 | 13.68 | $12.93 | 35619 |
| 2024-10-28 | 13.76 | $13.20 | 73200 |
| 2024-10-25 | 13.82 | $13.20 | 33700 |
| 2024-10-24 | 13.89 | $13.25 | 31318 |
| 2024-10-23 | 13.96 | $13.20 | 26600 |
| 2024-10-22 | 14.04 | $13.37 | 31907 |
| 2024-10-21 | 14.11 | $13.64 | 56119 |
| 2024-10-18 | 14.15 | $13.92 | 21635 |
| 2024-10-17 | 14.18 | $13.74 | 36100 |
| 2024-10-16 | 14.22 | $13.80 | 34400 |
| 2024-10-15 | 14.27 | $14.01 | 21005 |
| 2024-10-14 | 14.30 | $14.12 | 43422 |
| 2024-10-11 | 14.32 | $14.21 | 39600 |
| 2024-10-10 | 14.33 | $14.18 | 11040 |
| 2024-10-09 | 14.34 | $14.15 | 7300 |
| 2024-10-08 | 14.36 | $14.14 | 17721 |
| 2024-10-07 | 14.39 | $14.38 | 24100 |
| 2024-10-04 | 14.39 | $14.57 | 10306 |
| 2024-10-03 | 14.37 | $14.55 | 10042 |
| 2024-10-02 | 14.35 | $14.66 | 13214 |
| 2024-10-01 | 14.31 | $14.84 | 11201 |
| 2024-09-30 | 14.26 | $14.83 | 5910 |
| 2024-09-27 | 14.20 | $15.05 | 9724 |
| 2024-09-26 | 14.11 | $14.11 | 20100 |
| 2024-09-25 | 14.11 | $13.59 | 11600 |
| 2024-09-24 | 14.16 | $13.80 | 21746 |
| 2024-09-23 | 14.20 | $13.68 | 25100 |
| 2024-09-20 | 14.26 | $13.70 | 26100 |
| 2024-09-19 | 14.32 | $14.50 | 5921 |
| 2024-09-18 | 14.30 | $14.13 | 10500 |
| 2024-09-17 | 14.31 | $14.29 | 9100 |
| 2024-09-16 | 14.32 | $14.14 | 11633 |
| 2024-09-13 | 14.34 | $14.32 | 7400 |
| 2024-09-12 | 14.34 | $14.21 | 14800 |
| 2024-09-11 | 14.35 | $14.06 | 19400 |
| 2024-09-10 | 14.38 | $14.10 | 37600 |
| 2024-09-09 | 14.41 | $14.33 | 17931 |
| 2024-09-06 | 14.42 | $14.32 | 200922 |
| 2024-09-05 | 14.43 | $14.48 | 27405 |
| 2024-09-04 | 14.42 | $14.73 | 12040 |
| 2024-09-03 | 14.39 | $14.73 | 37000 |
| 2024-08-30 | 14.36 | $14.83 | 9336 |
| 2024-08-29 | 14.31 | $14.76 | 17300 |
| 2024-08-28 | 14.26 | $14.92 | 8312 |
| 2024-08-27 | 14.19 | $14.76 | 10200 |
| 2024-08-26 | 14.13 | $14.48 | 7928 |
| 2024-08-23 | 14.09 | $14.51 | 9500 |
| 2024-08-22 | 14.05 | $14.18 | 12006 |
| 2024-08-21 | 14.03 | $14.45 | 13928 |
| 2024-08-20 | 13.99 | $14.23 | 100800 |
| 2024-08-19 | 13.97 | $14.20 | 18800 |
| 2024-08-16 | 13.94 | $13.88 | 37300 |
| 2024-08-15 | 13.95 | $13.87 | 28500 |
| 2024-08-14 | 13.95 | $13.88 | 46400 |
| 2024-08-13 | 13.96 | $14.06 | 51824 |
| 2024-08-12 | 13.95 | $13.03 | 65117 |
| 2024-08-09 | 14.05 | $13.87 | 34438 |
| 2024-08-08 | 14.07 | $13.86 | 74600 |
| 2024-08-07 | 14.09 | $14.12 | 1.6M |
| 2024-08-06 | 14.09 | $14.02 | 385200 |
| 2024-08-05 | 14.09 | $14.15 | 29649 |
| 2024-08-02 | 14.09 | $14.34 | 21000 |
| 2024-08-01 | 14.06 | $13.99 | 68410 |
| 2024-07-31 | 14.07 | $14.31 | 135500 |
| 2024-07-30 | 14.04 | $14.21 | 81210 |
| 2024-07-29 | 14.03 | $14.22 | 54700 |
| 2024-07-26 | 14.01 | $14.30 | 417311 |
| 2024-07-25 | 13.97 | $14.10 | 76615 |
| 2024-07-24 | 13.96 | $14.08 | 11400 |
| 2024-07-23 | 13.95 | $14.09 | 14003 |
| 2024-07-22 | 13.93 | $14.25 | 13000 |
| 2024-07-19 | 13.90 | $14.04 | 19500 |
| 2024-07-18 | 13.89 | $14.27 | 13700 |
| 2024-07-17 | 13.85 | $14.13 | 11536 |
| 2024-07-16 | 13.82 | $13.85 | 14824 |
| 2024-07-15 | 13.81 | $13.76 | 56700 |
| 2024-07-12 | 13.82 | $13.89 | 20300 |
| 2024-07-11 | 13.81 | $13.70 | 33922 |
| 2024-07-10 | 13.82 | $13.70 | 25722 |
| 2024-07-09 | 13.84 | $13.65 | 35912 |
| 2024-07-08 | 13.85 | $13.70 | 37300 |
| 2024-07-05 | 13.87 | $13.82 | 58243 |
| 2024-07-03 | 13.88 | $13.72 | 15220 |
| 2024-07-02 | 13.89 | $13.53 | 78000 |
| 2024-07-01 | 13.93 | $13.51 | 43000 |
| 2024-06-28 | 13.98 | $13.43 | 77700 |
| 2024-06-27 | 14.03 | $13.53 | 25324 |
| 2024-06-26 | 14.09 | $13.63 | 27600 |
| 2024-06-25 | 14.13 | $13.85 | 41604 |
| 2024-06-24 | 14.16 | $14.01 | 45000 |
| 2024-06-21 | 14.18 | $13.67 | 36200 |
| 2024-06-20 | 14.23 | $13.73 | 38401 |
| 2024-06-18 | 14.29 | $13.92 | 60800 |
| 2024-06-17 | 14.33 | $13.84 | 48105 |
| 2024-06-14 | 14.38 | $13.83 | 28037 |
| 2024-06-13 | 14.43 | $14.01 | 54025 |
| 2024-06-12 | 14.48 | $14.35 | 22000 |
| 2024-06-11 | 14.49 | $14.11 | 27922 |
| 2024-06-10 | 14.53 | $13.98 | 20800 |
| 2024-06-07 | 14.59 | $14.00 | 5800 |
| 2024-06-06 | 14.65 | $14.01 | 19400 |
| 2024-06-05 | 14.72 | $14.06 | 59832 |
| 2024-06-04 | 14.79 | $13.97 | 43900 |
| 2024-06-03 | 14.88 | $14.09 | 25133 |
| 2024-05-31 | 14.96 | $14.30 | 44037 |
| 2024-05-30 | 15.03 | $14.06 | 42900 |
| 2024-05-29 | 15.13 | $13.90 | 99600 |
| 2024-05-28 | 15.26 | $14.12 | 25334 |
| 2024-05-24 | 15.38 | $14.03 | 37841 |
| 2024-05-23 | 15.52 | $13.94 | 48200 |
| 2024-05-22 | 15.69 | $14.59 | 34000 |
| 2024-05-21 | 15.80 | $14.97 | 18946 |
| 2024-05-20 | 15.89 | $14.98 | 15600 |
| 2024-05-17 | 15.99 | $15.09 | 11400 |
| 2024-05-16 | 16.08 | $15.07 | 10400 |
| 2024-05-15 | 16.19 | $15.42 | 13800 |
| 2024-05-14 | 16.27 | $15.46 | 7300 |
| 2024-05-13 | 16.35 | $16.75 | 3900 |
| 2024-05-10 | 16.31 | $16.70 | 11200 |
| 2024-05-09 | 16.27 | $16.71 | 5600 |
| 2024-05-08 | 16.23 | $16.46 | 4400 |
| 2024-05-07 | 16.20 | $16.34 | 12547 |
| 2024-05-06 | 16.19 | $16.31 | 10400 |
| 2024-05-03 | 16.17 | $16.20 | 6014 |
| 2024-05-02 | 16.17 | $16.06 | 9900 |
| 2024-05-01 | 16.18 | $15.86 | 10732 |
| 2024-04-30 | 16.22 | $15.88 | 12924 |
| 2024-04-29 | 16.25 | $16.07 | 12100 |
| 2024-04-26 | 16.27 | $15.98 | 6526 |
| 2024-04-25 | 16.30 | $16.16 | 12500 |
| 2024-04-24 | 16.32 | $16.21 | 10500 |
| 2024-04-23 | 16.33 | $16.13 | 8600 |
| 2024-04-22 | 16.35 | $15.81 | 11129 |
| 2024-04-19 | 16.41 | $15.77 | 8116 |
| 2024-04-18 | 16.47 | $15.97 | 8200 |
| 2024-04-17 | 16.53 | $15.91 | 23600 |
| 2024-04-16 | 16.59 | $15.93 | 70604 |
| 2024-04-15 | 16.66 | $16.00 | 66000 |
| 2024-04-12 | 16.73 | $16.17 | 61844 |
| 2024-04-11 | 16.79 | $16.50 | 12100 |
| 2024-04-10 | 16.82 | $16.31 | 28600 |
| 2024-04-09 | 16.87 | $16.39 | 10903 |
| 2024-04-08 | 16.92 | $16.37 | 10935 |
| 2024-04-05 | 16.98 | $16.50 | 7700 |
| 2024-04-04 | 17.03 | $16.47 | 7410 |
| 2024-04-03 | 17.09 | $16.61 | 14800 |
| 2024-04-02 | 17.14 | $16.60 | 27700 |
| 2024-04-01 | 17.20 | $16.80 | 20900 |
| 2024-03-28 | 17.24 | $16.81 | 10011 |
| 2024-03-27 | 17.29 | $17.06 | 4743 |
| 2024-03-26 | 17.31 | $16.85 | 13533 |
| 2024-03-25 | 17.36 | $16.87 | 18233 |
| 2024-03-22 | 17.41 | $17.06 | 5400 |
| 2024-03-21 | 17.45 | $17.27 | 12421 |
| 2024-03-20 | 17.47 | $17.33 | 4708 |
| 2024-03-19 | 17.48 | $17.06 | 5524 |
| 2024-03-18 | 17.53 | $16.92 | 3626 |
| 2024-03-15 | 17.59 | $17.09 | 10239 |
| 2024-03-14 | 17.64 | $17.08 | 4100 |
| 2024-03-13 | 17.70 | $17.28 | 5800 |
| 2024-03-12 | 17.75 | $17.28 | 22600 |
| 2024-03-11 | 17.80 | $17.05 | 6000 |
| 2024-03-08 | 17.88 | $17.51 | 6314 |
| 2024-03-07 | 17.92 | $17.56 | 13139 |
| 2024-03-06 | 17.95 | $18.63 | 3207 |
| 2024-03-05 | 17.88 | $18.29 | 4845 |
| 2024-03-04 | 17.84 | $18.44 | 6000 |
| 2024-03-01 | 17.78 | $18.66 | 136037 |
| 2024-02-29 | 17.68 | $18.22 | 4700 |
| 2024-02-28 | 17.63 | $18.07 | 4500 |
| 2024-02-27 | 17.58 | $18.09 | 16830 |
| 2024-02-26 | 17.53 | $18.00 | 4616 |
| 2024-02-23 | 17.48 | $18.18 | 4500 |
| 2024-02-22 | 17.40 | $18.00 | 19325 |
| 2024-02-21 | 17.34 | $17.59 | 8200 |
| 2024-02-20 | 17.31 | $17.57 | 6200 |
| 2024-02-16 | 17.28 | $17.21 | 5400 |
| 2024-02-15 | 17.29 | $17.11 | 7000 |
| 2024-02-14 | 17.31 | $16.98 | 7600 |
| 2024-02-13 | 17.35 | $16.71 | 8216 |
| 2024-02-12 | 17.41 | $17.10 | 3600 |
| 2024-02-09 | 17.45 | $17.01 | 11230 |
| 2024-02-08 | 17.49 | $17.36 | 7437 |
| 2024-02-07 | 17.51 | $17.36 | 5807 |
| 2024-02-06 | 17.52 | $17.24 | 7748 |
| 2024-02-05 | 17.55 | $17.31 | 12200 |
| 2024-02-02 | 17.58 | $17.51 | 5429 |
| 2024-02-01 | 17.58 | $17.67 | 5029 |
| 2024-01-31 | 17.58 | $17.68 | 4806 |
| 2024-01-30 | 17.56 | $17.66 | 8400 |
| 2024-01-29 | 17.55 | $17.53 | 15800 |
| 2024-01-26 | 17.56 | $17.38 | 3712 |
| 2024-01-25 | 17.58 | $17.13 | 12300 |
| 2024-01-24 | 17.62 | $17.25 | 7411 |
| 2024-01-23 | 17.66 | $17.20 | 6724 |
| 2024-01-22 | 17.71 | $17.57 | 6519 |
| 2024-01-19 | 17.72 | $17.50 | 6415 |
| 2024-01-18 | 17.75 | $17.61 | 8700 |
| 2024-01-17 | 17.76 | $17.39 | 8700 |
| 2024-01-16 | 17.80 | $17.59 | 9931 |
| 2024-01-12 | 17.82 | $17.99 | 5100 |
| 2024-01-11 | 17.81 | $17.81 | 4500 |
| 2024-01-10 | 17.81 | $17.95 | 6537 |
| 2024-01-09 | 17.79 | $17.94 | 4300 |
| 2024-01-08 | 17.78 | $18.10 | 3546 |
| 2024-01-05 | 17.74 | $17.90 | 4200 |
| 2024-01-04 | 17.73 | $17.93 | 5706 |
| 2024-01-03 | 17.70 | $17.86 | 5528 |
| 2024-01-02 | 17.69 | $18.05 | 11741 |
| 2023-12-29 | 17.65 | $18.32 | 2804 |
| 2023-12-28 | 17.58 | $18.30 | 3900 |
| 2023-12-27 | 17.50 | $18.37 | 4949 |
| 2023-12-26 | 17.41 | $18.20 | 5140 |
| 2023-12-22 | 17.33 | $18.12 | 20817 |
| 2023-12-21 | 17.25 | $18.11 | 11537 |
| 2023-12-20 | 17.15 | $17.68 | 9637 |
| 2023-12-19 | 17.10 | $17.97 | 12648 |
| 2023-12-18 | 17.01 | $17.73 | 17800 |
| 2023-12-15 | 16.93 | $17.55 | 5200 |
| 2023-12-14 | 16.87 | $17.79 | 8700 |
| 2023-12-13 | 16.77 | $17.55 | 23500 |
| 2023-12-12 | 16.69 | $17.19 | 29142 |
| 2023-12-11 | 16.63 | $17.16 | 16500 |
| 2023-12-08 | 16.58 | $17.03 | 9529 |
| 2023-12-07 | 16.53 | $17.02 | 8943 |
| 2023-12-06 | 16.48 | $17.01 | 5005 |
| 2023-12-05 | 16.42 | $16.83 | 10828 |
| 2023-12-04 | 16.38 | $16.88 | 6636 |
| 2023-12-01 | 16.33 | $17.09 | 17200 |
| 2023-11-30 | 16.25 | $17.21 | 79335 |
| 2023-11-29 | 16.15 | $16.89 | 57400 |
| 2023-11-28 | 16.07 | $16.75 | 7500 |
| 2023-11-27 | 16.00 | $16.82 | 5920 |
| 2023-11-24 | 15.91 | $17.00 | 1847 |
| 2023-11-22 | 15.80 | $16.74 | 4625 |
| 2023-11-21 | 15.70 | $16.68 | 13700 |
| 2023-11-20 | 15.60 | $16.75 | 5200 |
| 2023-11-17 | 15.47 | $16.58 | 12132 |
| 2023-11-16 | 15.36 | $16.41 | 43225 |
| 2023-11-15 | 15.25 | $16.28 | 219048 |
| 2023-11-14 | 15.14 | $16.22 | 479400 |
| 2023-11-13 | 15.02 | $15.60 | 11800 |
| 2023-11-10 | 14.96 | $15.36 | 8136 |
| 2023-11-09 | 14.92 | $15.17 | 14535 |
| 2023-11-08 | 14.90 | $15.05 | 17100 |
| 2023-11-07 | 14.88 | $14.95 | 32000 |
| 2023-11-06 | 14.87 | $14.99 | 23928 |
| 2023-11-03 | 14.86 | $15.26 | 16300 |
| 2023-11-02 | 14.82 | $15.25 | 10846 |
| 2023-11-01 | 14.77 | $14.94 | 10236 |
| 2023-10-31 | 14.75 | $14.80 | 149533 |
| 2023-10-30 | 14.75 | $14.70 | 46100 |
| 2023-10-27 | 14.75 | $14.46 | 44100 |
| 2023-10-26 | 14.78 | $14.34 | 165800 |
| 2023-10-25 | 14.83 | $14.27 | 194500 |
| 2023-10-24 | 14.89 | $14.43 | 50300 |
| 2023-10-23 | 14.94 | $14.42 | 20643 |
| 2023-10-20 | 14.99 | $14.33 | 24300 |
| 2023-10-19 | 15.06 | $14.21 | 23600 |
| 2023-10-18 | 15.15 | $14.41 | 19141 |
| 2023-10-17 | 15.23 | $14.52 | 25807 |
| 2023-10-16 | 15.31 | $15.06 | 14630 |
| 2023-10-13 | 15.33 | $14.96 | 36506 |
| 2023-10-12 | 15.37 | $14.99 | 71000 |
| 2023-10-11 | 15.41 | $15.17 | 17036 |
| 2023-10-10 | 15.44 | $15.23 | 30825 |
| 2023-10-09 | 15.46 | $15.12 | 23937 |
| 2023-10-06 | 15.49 | $15.24 | 69000 |
| 2023-10-05 | 15.52 | $14.92 | 389700 |
| 2023-10-04 | 15.58 | $14.95 | 27800 |
| 2023-10-03 | 15.65 | $15.05 | 16524 |
| 2023-10-02 | 15.71 | $15.20 | 18012 |
| 2023-09-29 | 15.77 | $15.43 | 10313 |
| 2023-09-28 | 15.80 | $15.41 | 19811 |
| 2023-09-27 | 15.84 | $15.27 | 39948 |
| 2023-09-26 | 15.90 | $15.42 | 11100 |
| 2023-09-25 | 15.96 | $15.61 | 20923 |
| 2023-09-22 | 15.99 | $15.74 | 10300 |
| 2023-09-21 | 16.02 | $16.21 | 7603 |
| 2023-09-20 | 16.00 | $16.40 | 13212 |
| 2023-09-19 | 15.96 | $16.36 | 11500 |
| 2023-09-18 | 15.91 | $16.25 | 9700 |
| 2023-09-15 | 15.88 | $16.31 | 12503 |
| 2023-09-14 | 15.83 | $16.04 | 8100 |
| 2023-09-13 | 15.81 | $15.87 | 6815 |
| 2023-09-12 | 15.81 | $15.96 | 18527 |
| 2023-09-11 | 15.79 | $16.14 | 18900 |
| 2023-09-08 | 15.75 | $15.83 | 7800 |
| 2023-09-07 | 15.74 | $15.74 | 25219 |
| 2023-09-06 | 15.74 | $16.04 | 12638 |
| 2023-09-05 | 15.71 | $16.04 | 11032 |
| 2023-09-01 | 15.68 | $16.09 | 9135 |
| 2023-08-31 | 15.64 | $16.15 | 9600 |
| 2023-08-30 | 15.58 | $16.13 | 9140 |
| 2023-08-29 | 15.52 | $15.94 | 16900 |
| 2023-08-28 | 15.48 | $15.72 | 12200 |
| 2023-08-25 | 15.45 | $15.58 | 20844 |
| 2023-08-24 | 15.44 | $15.55 | 12500 |
| 2023-08-23 | 15.43 | $15.65 | 8400 |
| 2023-08-22 | 15.41 | $15.61 | 26018 |
| 2023-08-21 | 15.39 | $15.72 | 26319 |
| 2023-08-18 | 15.35 | $15.53 | 17500 |
| 2023-08-17 | 15.33 | $15.48 | 12600 |
| 2023-08-16 | 15.32 | $15.59 | 10400 |
| 2023-08-15 | 15.29 | $15.49 | 12214 |
| 2023-08-14 | 15.26 | $15.50 | 12100 |
| 2023-08-11 | 15.24 | $15.47 | 8200 |
| 2023-08-10 | 15.22 | $15.43 | 8804 |
| 2023-08-09 | 15.19 | $15.33 | 9300 |
| 2023-08-08 | 15.18 | $14.95 | 36500 |
| 2023-08-07 | 15.20 | $14.97 | 10304 |
| 2023-08-04 | 15.23 | $14.71 | 16700 |
| 2023-08-03 | 15.28 | $14.80 | 14900 |
| 2023-08-02 | 15.33 | $14.97 | 5800 |
| 2023-08-01 | 15.37 | $15.33 | 7124 |
| 2023-07-31 | 15.38 | $15.45 | 16944 |
| 2023-07-28 | 15.37 | $15.53 | 17500 |
| 2023-07-27 | 15.35 | $15.34 | 11146 |
| 2023-07-26 | 15.35 | $15.25 | 6000 |
| 2023-07-25 | 15.36 | $15.20 | 17025 |
| 2023-07-24 | 15.38 | $15.20 | 10500 |
| 2023-07-21 | 15.40 | $15.21 | 8600 |
| 2023-07-20 | 15.42 | $15.17 | 12847 |
| 2023-07-19 | 15.44 | $15.04 | 8217 |
| 2023-07-18 | 15.49 | $15.22 | 8900 |
| 2023-07-17 | 15.51 | $15.43 | 12424 |
| 2023-07-14 | 15.52 | $15.47 | 14400 |
| 2023-07-13 | 15.53 | $16.03 | 7800 |
| 2023-07-12 | 15.48 | $15.77 | 11917 |
| 2023-07-11 | 15.45 | $15.45 | 16630 |
| 2023-07-10 | 15.45 | $15.30 | 13334 |
| 2023-07-07 | 15.46 | $15.10 | 13800 |
| 2023-07-06 | 15.50 | $14.94 | 12500 |
| 2023-07-05 | 15.56 | $15.12 | 19247 |
| 2023-07-03 | 15.60 | $15.31 | 7100 |
| 2023-06-30 | 15.63 | $15.57 | 18600 |
| 2023-06-29 | 15.64 | $15.23 | 5641 |
| 2023-06-28 | 15.68 | $15.53 | 17045 |
| 2023-06-27 | 15.70 | $15.50 | 13939 |
| 2023-06-26 | 15.72 | $15.28 | 24500 |
| 2023-06-23 | 15.77 | $15.20 | 50900 |
| 2023-06-22 | 15.83 | $15.36 | 27600 |
| 2023-06-21 | 15.88 | $15.40 | 547647 |
| 2023-06-20 | 15.93 | $15.60 | 131345 |
| 2023-06-16 | 15.96 | $15.60 | 7500 |
| 2023-06-15 | 16.00 | $15.49 | 10143 |
| 2023-06-14 | 16.05 | $16.07 | 7900 |
| 2023-06-13 | 16.05 | $15.87 | 14345 |
| 2023-06-12 | 16.07 | $15.96 | 7807 |
| 2023-06-09 | 16.08 | $15.58 | 15200 |
| 2023-06-08 | 16.13 | $16.37 | 7129 |
| 2023-06-07 | 16.11 | $16.16 | 5900 |
| 2023-06-06 | 16.10 | $16.19 | 27004 |
| 2023-06-05 | 16.09 | $16.16 | 11300 |
| 2023-06-02 | 16.09 | $16.16 | 8730 |
| 2023-06-01 | 16.08 | $15.92 | 15300 |
| 2023-05-31 | 16.10 | $15.75 | 23832 |
| 2023-05-30 | 16.13 | $16.00 | 7621 |
| 2023-05-26 | 16.15 | $16.00 | 7726 |
| 2023-05-25 | 16.16 | $15.81 | 8326 |
| 2023-05-24 | 16.20 | $15.88 | 8000 |
| 2023-05-23 | 16.23 | $16.01 | 20605 |
| 2023-05-22 | 16.26 | $16.22 | 17505 |
| 2023-05-19 | 16.26 | $16.44 | 9000 |
| 2023-05-18 | 16.24 | $16.44 | 11524 |
| 2023-05-17 | 16.22 | $16.31 | 7500 |
| 2023-05-16 | 16.21 | $16.47 | 16546 |
| 2023-05-15 | 16.19 | $16.52 | 9300 |
| 2023-05-12 | 16.15 | $16.50 | 7500 |
| 2023-05-11 | 16.12 | $16.66 | 5321 |
| 2023-05-10 | 16.06 | $16.67 | 6918 |
| 2023-05-09 | 15.99 | $16.37 | 6041 |
| 2023-05-08 | 15.95 | $16.47 | 11300 |
| 2023-05-05 | 15.90 | $16.42 | 4824 |
| 2023-05-04 | 15.84 | $16.27 | 11404 |
| 2023-05-03 | 15.80 | $16.23 | 21500 |
| 2023-05-02 | 15.75 | $16.08 | 14900 |
| 2023-05-01 | 15.72 | $16.18 | 10621 |
| 2023-04-28 | 15.67 | $16.20 | 611503 |
| 2023-04-27 | 15.62 | $16.14 | 24800 |
| 2023-04-26 | 15.56 | $15.99 | 19106 |
| 2023-04-25 | 15.52 | $16.24 | 8236 |
| 2023-04-24 | 15.44 | $16.63 | 10500 |
| 2023-04-21 | 15.31 | $16.09 | 478100 |
| 2023-04-20 | 15.23 | $16.02 | 139800 |
| 2023-04-19 | 15.15 | $16.11 | 7300 |
| 2023-04-18 | 15.05 | $15.88 | 16137 |
| 2023-04-17 | 14.96 | $15.38 | 46600 |
| 2023-04-14 | 14.92 | $15.32 | 9118 |
| 2023-04-13 | 14.87 | $15.32 | 7600 |
| 2023-04-12 | 14.83 | $15.13 | 24700 |
| 2023-04-11 | 14.80 | $15.00 | 17421 |
| 2023-04-10 | 14.77 | $14.78 | 19832 |
| 2023-04-06 | 14.77 | $14.78 | 11122 |
| 2023-04-05 | 14.77 | $14.75 | 12100 |
| 2023-04-04 | 14.78 | $14.95 | 12300 |
| 2023-04-03 | 14.76 | $14.97 | 9800 |
| 2023-03-31 | 14.74 | $14.98 | 11700 |
| 2023-03-30 | 14.71 | $14.97 | 10716 |
| 2023-03-29 | 14.68 | $14.75 | 23900 |
| 2023-03-28 | 14.68 | $14.74 | 22100 |
| 2023-03-27 | 14.67 | $14.74 | 13841 |
| 2023-03-24 | 14.66 | $14.59 | 11041 |
| 2023-03-23 | 14.67 | $14.52 | 27000 |
| 2023-03-22 | 14.68 | $14.57 | 14948 |
| 2023-03-21 | 14.70 | $14.61 | 12900 |
| 2023-03-20 | 14.71 | $14.25 | 21300 |
| 2023-03-17 | 14.75 | $14.09 | 34312 |
| 2023-03-16 | 14.82 | $14.25 | 16600 |
| 2023-03-15 | 14.88 | $14.00 | 13812 |
| 2023-03-14 | 14.98 | $14.59 | 22923 |
| 2023-03-13 | 15.02 | $14.42 | 19200 |
| 2023-03-10 | 15.08 | $14.68 | 18547 |
| 2023-03-09 | 15.12 | $14.57 | 24705 |
| 2023-03-08 | 15.18 | $14.92 | 18900 |
| 2023-03-07 | 15.21 | $15.41 | 14000 |
| 2023-03-06 | 15.19 | $15.40 | 32300 |
| 2023-03-03 | 15.16 | $15.43 | 142025 |
| 2023-03-02 | 15.14 | $15.20 | 24000 |
| 2023-03-01 | 15.13 | $15.09 | 24348 |
| 2023-02-28 | 15.13 | $15.04 | 47335 |
| 2023-02-27 | 15.14 | $15.36 | 16600 |
| 2023-02-24 | 15.12 | $15.05 | 14914 |
| 2023-02-23 | 15.13 | $15.37 | 6513 |
| 2023-02-22 | 15.10 | $15.19 | 9145 |
| 2023-02-21 | 15.09 | $15.49 | 33836 |
| 2023-02-17 | 15.05 | $15.59 | 15700 |
| 2023-02-16 | 14.99 | $15.71 | 9448 |
| 2023-02-15 | 14.92 | $15.67 | 34808 |
| 2023-02-14 | 14.84 | $15.30 | 62301 |
| 2023-02-13 | 14.79 | $14.96 | 14631 |
| 2023-02-10 | 14.77 | $14.85 | 5500 |
| 2023-02-09 | 14.76 | $15.16 | 12730 |
| 2023-02-08 | 14.72 | $14.97 | 20120 |
| 2023-02-07 | 14.69 | $15.07 | 9320 |
| 2023-02-06 | 14.65 | $15.03 | 11400 |
| 2023-02-03 | 14.61 | $15.19 | 17600 |
| 2023-02-02 | 14.55 | $15.46 | 21438 |
| 2023-02-01 | 14.46 | $15.17 | 26300 |
| 2023-01-31 | 14.38 | $14.89 | 18500 |
| 2023-01-30 | 14.33 | $14.89 | 13224 |
| 2023-01-27 | 14.27 | $15.15 | 18929 |
| 2023-01-26 | 14.18 | $15.13 | 10803 |
| 2023-01-25 | 14.08 | $14.96 | 26001 |
| 2023-01-24 | 13.99 | $14.78 | 46735 |
| 2023-01-23 | 13.90 | $14.68 | 24600 |
| 2023-01-20 | 13.82 | $14.60 | 18900 |
| 2023-01-19 | 13.74 | $14.38 | 59405 |
| 2023-01-18 | 13.67 | $14.51 | 16033 |
| 2023-01-17 | 13.58 | $14.65 | 22139 |
| 2023-01-13 | 13.47 | $14.38 | 22248 |
| 2023-01-12 | 13.38 | $14.52 | 23600 |
| 2023-01-11 | 13.26 | $14.56 | 9900 |
| 2023-01-10 | 13.12 | $14.08 | 13924 |
| 2023-01-09 | 13.02 | $14.14 | 21721 |
| 2023-01-06 | 12.90 | $13.94 | 45125 |
| 2023-01-05 | 12.79 | $13.53 | 21806 |
| 2023-01-04 | 12.71 | $13.48 | 28211 |
| 2023-01-03 | 12.63 | $13.40 | 388600 |
| 2022-12-30 | 12.55 | $12.73 | 134500 |
| 2022-12-29 | 12.53 | $12.75 | 25231 |
| 2022-12-28 | 12.51 | $12.55 | 50700 |
| 2022-12-27 | 12.50 | $12.56 | 83500 |
| 2022-12-23 | 12.50 | $12.48 | 163405 |
| 2022-12-22 | 12.50 | $12.44 | 195900 |
| 2022-12-21 | 12.51 | $12.42 | 90900 |
| 2022-12-20 | 12.52 | $12.26 | 201723 |
| 2022-12-19 | 12.54 | $11.99 | 118347 |
| 2022-12-16 | 12.60 | $11.88 | 50600 |
| 2022-12-15 | 12.68 | $11.95 | 38806 |
| 2022-12-14 | 12.75 | $12.46 | 21200 |
| 2022-12-13 | 12.78 | $12.48 | 65100 |
| 2022-12-12 | 12.82 | $12.50 | 33300 |
| 2022-12-09 | 12.85 | $12.50 | 52100 |
| 2022-12-08 | 12.89 | $12.64 | 69500 |
| 2022-12-07 | 12.91 | $12.69 | 77006 |
| 2022-12-06 | 12.94 | $12.53 | 65409 |
| 2022-12-05 | 12.98 | $12.59 | 43931 |
| 2022-12-02 | 13.02 | $12.69 | 94500 |
| 2022-12-01 | 13.06 | $12.69 | 99915 |
| 2022-11-30 | 13.09 | $12.56 | 36900 |
| 2022-11-29 | 13.15 | $12.50 | 51500 |
| 2022-11-28 | 13.22 | $12.77 | 79934 |
| 2022-11-25 | 13.27 | $14.16 | 29700 |
| 2022-11-23 | 13.17 | $13.95 | 58613 |
| 2022-11-22 | 13.09 | $13.82 | 28247 |
| 2022-11-21 | 13.01 | $13.42 | 31114 |
| 2022-11-18 | 12.97 | $13.54 | 20340 |
| 2022-11-17 | 12.91 | $13.50 | 49000 |
| 2022-11-16 | 12.85 | $13.57 | 15800 |
| 2022-11-15 | 12.77 | $13.69 | 41400 |
| 2022-11-14 | 12.68 | $13.86 | 17017 |
| 2022-11-11 | 12.55 | $14.22 | 35000 |
| 2022-11-10 | 12.37 | $13.64 | 20600 |
| 2022-11-09 | 12.24 | $13.01 | 51800 |
| 2022-11-08 | 12.16 | $12.89 | 80900 |
| 2022-11-07 | 12.08 | $12.76 | 101800 |
| 2022-11-04 | 12.01 | $12.49 | 103118 |
| 2022-11-03 | 11.96 | $11.90 | 112000 |
| 2022-11-02 | 11.97 | $12.01 | 70202 |
| 2022-11-01 | 11.97 | $12.27 | 56700 |
| 2022-10-31 | 11.93 | $12.07 | 54200 |
| 2022-10-28 | 11.92 | $12.20 | 29100 |
| 2022-10-27 | 11.89 | $12.11 | 53621 |
| 2022-10-26 | 11.87 | $12.26 | 38620 |
| 2022-10-25 | 11.82 | $12.06 | 143227 |
| 2022-10-24 | 11.80 | $11.85 | 80000 |
| 2022-10-21 | 11.79 | $11.65 | 67000 |
| 2022-10-20 | 11.81 | $11.45 | 88300 |
| 2022-10-19 | 11.85 | $11.40 | 47700 |
| 2022-10-18 | 11.89 | $11.49 | 150538 |
| 2022-10-17 | 11.94 | $11.25 | 94200 |
| 2022-10-14 | 12.01 | $10.77 | 92200 |
| 2022-10-13 | 12.14 | $11.05 | 149800 |
| 2022-10-12 | 12.25 | $10.72 | 60700 |
| 2022-10-11 | 12.42 | $11.03 | 214400 |
| 2022-10-10 | 12.56 | $12.21 | 82707 |
| 2022-10-07 | 12.60 | $11.99 | 36413 |
| 2022-10-06 | 12.66 | $12.42 | 46400 |
| 2022-10-05 | 12.69 | $12.80 | 64500 |
| 2022-10-04 | 12.68 | $13.10 | 199600 |
| 2022-10-03 | 12.63 | $12.42 | 172128 |
| 2022-09-30 | 12.65 | $12.02 | 196521 |
| 2022-09-29 | 12.72 | $11.92 | 292911 |
| 2022-09-28 | 12.80 | $12.13 | 118949 |
| 2022-09-27 | 12.87 | $11.50 | 425300 |
| 2022-09-26 | 13.02 | $11.83 | 299726 |
| 2022-09-23 | 13.14 | $12.08 | 66532 |
| 2022-09-22 | 13.26 | $12.62 | 63900 |
| 2022-09-21 | 13.32 | $12.67 | 48323 |
| 2022-09-20 | 13.39 | $13.07 | 89600 |
| 2022-09-19 | 13.43 | $13.33 | 62200 |
| 2022-09-16 | 13.44 | $12.86 | 41449 |
| 2022-09-15 | 13.50 | $13.26 | 54504 |
| 2022-09-14 | 13.52 | $13.61 | 33231 |
| 2022-09-13 | 13.51 | $13.71 | 56200 |
| 2022-09-12 | 13.49 | $14.14 | 69705 |
| 2022-09-09 | 13.42 | $13.61 | 110500 |
| 2022-09-08 | 13.40 | $13.20 | 153700 |
| 2022-09-07 | 13.43 | $13.31 | 197700 |
| 2022-09-06 | 13.44 | $13.17 | 135900 |
| 2022-09-02 | 13.47 | $12.97 | 101700 |
| 2022-09-01 | 13.52 | $12.89 | 88400 |
| 2022-08-31 | 13.59 | $13.12 | 195100 |
| 2022-08-30 | 13.63 | $13.18 | 107400 |
| 2022-08-29 | 13.68 | $13.20 | 119500 |
| 2022-08-26 | 13.73 | $13.18 | 68218 |
| 2022-08-25 | 13.79 | $13.56 | 84704 |
| 2022-08-24 | 13.82 | $13.42 | 40746 |
| 2022-08-23 | 13.86 | $13.50 | 93703 |
| 2022-08-22 | 13.90 | $13.43 | 63000 |
| 2022-08-19 | 13.94 | $14.00 | 1.3M |
| 2022-08-18 | 13.94 | $14.30 | 27200 |
| 2022-08-17 | 13.90 | $14.28 | 12200 |
| 2022-08-16 | 13.86 | $14.40 | 21602 |
| 2022-08-15 | 13.80 | $14.29 | 33000 |
| 2022-08-12 | 13.75 | $14.46 | 15633 |
| 2022-08-11 | 13.68 | $14.39 | 19432 |
| 2022-08-10 | 13.60 | $14.26 | 46100 |
| 2022-08-09 | 13.53 | $13.81 | 130305 |
| 2022-08-08 | 13.50 | $13.80 | 38000 |
| 2022-08-05 | 13.47 | $13.86 | 26900 |
| 2022-08-04 | 13.43 | $14.06 | 11400 |
| 2022-08-03 | 13.37 | $13.83 | 28100 |
| 2022-08-02 | 13.32 | $13.82 | 64100 |
| 2022-08-01 | 13.26 | $14.06 | 56808 |
| 2022-07-29 | 13.18 | $13.96 | 40733 |
| 2022-07-28 | 13.10 | $13.60 | 65200 |
| 2022-07-27 | 13.05 | $13.33 | 89134 |
| 2022-07-26 | 13.02 | $13.09 | 101400 |
| 2022-07-25 | 13.01 | $13.34 | 106500 |
| 2022-07-22 | 12.97 | $13.39 | 48400 |
| 2022-07-21 | 12.93 | $13.46 | 63400 |
| 2022-07-20 | 12.87 | $12.89 | 142640 |
| 2022-07-19 | 12.87 | $13.07 | 197600 |
| 2022-07-18 | 12.85 | $12.62 | 259340 |
| 2022-07-15 | 12.88 | $12.29 | 78012 |
| 2022-07-14 | 12.94 | $11.86 | 82400 |
| 2022-07-13 | 13.05 | $12.07 | 82621 |
| 2022-07-12 | 13.15 | $12.19 | 165400 |
| 2022-07-11 | 13.26 | $12.28 | 166900 |
| 2022-07-08 | 13.36 | $12.66 | 53518 |
| 2022-07-07 | 13.43 | $12.56 | 117900 |
| 2022-07-06 | 13.52 | $12.29 | 268400 |
| 2022-07-05 | 13.65 | $12.41 | 122502 |
| 2022-07-01 | 13.78 | $12.95 | 67722 |
| 2022-06-30 | 13.87 | $12.99 | 47100 |
| 2022-06-29 | 13.96 | $12.90 | 109613 |
| 2022-06-28 | 14.08 | $13.11 | 281345 |
| 2022-06-27 | 14.18 | $12.95 | 151500 |
| 2022-06-24 | 14.31 | $12.83 | 83709 |
| 2022-06-23 | 14.46 | $12.62 | 126800 |
| 2022-06-22 | 14.66 | $13.22 | 112328 |
| 2022-06-21 | 14.81 | $13.74 | 150940 |
| 2022-06-17 | 14.92 | $14.15 | 84109 |
| 2022-06-16 | 15.00 | $14.42 | 79000 |
| 2022-06-15 | 15.06 | $15.09 | 81432 |
| 2022-06-14 | 15.06 | $14.68 | 76700 |
| 2022-06-13 | 15.10 | $14.66 | 92800 |
| 2022-06-10 | 15.15 | $14.40 | 85300 |
| 2022-06-09 | 15.22 | $14.91 | 15222 |
| 2022-06-08 | 15.26 | $15.34 | 34741 |
| 2022-06-07 | 15.25 | $15.51 | 38600 |
| 2022-06-06 | 15.22 | $15.54 | 33622 |
| 2022-06-03 | 15.19 | $15.51 | 24831 |
| 2022-06-02 | 15.15 | $15.61 | 54235 |
| 2022-06-01 | 15.11 | $15.25 | 48722 |
| 2022-05-31 | 15.09 | $15.42 | 87400 |
| 2022-05-27 | 15.06 | $15.68 | 39711 |
| 2022-05-26 | 14.99 | $15.38 | 57100 |
| 2022-05-25 | 14.95 | $15.10 | 67100 |
| 2022-05-24 | 14.93 | $15.08 | 83500 |
| 2022-05-23 | 14.92 | $15.24 | 95700 |
| 2022-05-20 | 14.88 | $14.79 | 65900 |
| 2022-05-19 | 14.89 | $14.58 | 45200 |
| 2022-05-18 | 14.93 | $14.40 | 43115 |
| 2022-05-17 | 14.98 | $14.97 | 45844 |
| 2022-05-16 | 14.98 | $14.66 | 101017 |
| 2022-05-13 | 15.02 | $14.79 | 94625 |
| 2022-05-12 | 15.04 | $14.36 | 90000 |
| 2022-05-11 | 15.11 | $14.24 | 86500 |
| 2022-05-10 | 15.21 | $14.25 | 144534 |
| 2022-05-09 | 15.31 | $13.87 | 99649 |
| 2022-05-06 | 15.46 | $14.50 | 197900 |
| 2022-05-05 | 15.56 | $15.00 | 68500 |
| 2022-05-04 | 15.62 | $15.63 | 63300 |
| 2022-05-03 | 15.62 | $15.07 | 99500 |
| 2022-05-02 | 15.67 | $15.20 | 94000 |
| 2022-04-29 | 15.72 | $15.33 | 52700 |
| 2022-04-28 | 15.77 | $15.51 | 109110 |
| 2022-04-27 | 15.79 | $15.11 | 106606 |
| 2022-04-26 | 15.86 | $15.41 | 90347 |
| 2022-04-25 | 15.91 | $15.84 | 60800 |
| 2022-04-22 | 15.92 | $16.01 | 100738 |
| 2022-04-21 | 15.91 | $16.23 | 28000 |
| 2022-04-20 | 15.88 | $16.15 | 36342 |
| 2022-04-19 | 15.85 | $15.97 | 84226 |
| 2022-04-18 | 15.83 | $15.78 | 54213 |
| 2022-04-14 | 15.84 | $15.78 | 56200 |
| 2022-04-13 | 15.85 | $15.99 | 106500 |
| 2022-04-12 | 15.83 | $15.41 | 101236 |
| 2022-04-11 | 15.87 | $15.27 | 77400 |
| 2022-04-08 | 15.94 | $15.44 | 60800 |
| 2022-04-07 | 15.99 | $15.26 | 60523 |
| 2022-04-06 | 16.07 | $15.26 | 43206 |
| 2022-04-05 | 16.15 | $15.65 | 47400 |
| 2022-04-04 | 16.21 | $15.89 | 49543 |
| 2022-04-01 | 16.24 | $15.97 | 32315 |
| 2022-03-31 | 16.27 | $16.09 | 50300 |
| 2022-03-30 | 16.29 | $16.43 | 17829 |
| 2022-03-29 | 16.27 | $16.78 | 189300 |
| 2022-03-28 | 16.22 | $16.56 | 58718 |
| 2022-03-25 | 16.18 | $16.47 | 36500 |
| 2022-03-24 | 16.15 | $16.46 | 16221 |
| 2022-03-23 | 16.12 | $16.72 | 41200 |
| 2022-03-22 | 16.05 | $16.58 | 57700 |
| 2022-03-21 | 16.00 | $16.45 | 49738 |
| 2022-03-18 | 15.95 | $16.58 | 54900 |
| 2022-03-17 | 15.89 | $16.20 | 67200 |
| 2022-03-16 | 15.85 | $16.05 | 31042 |
| 2022-03-15 | 15.83 | $15.40 | 96720 |
| 2022-03-14 | 15.88 | $15.32 | 74800 |
| 2022-03-11 | 15.94 | $14.73 | 50846 |
| 2022-03-10 | 16.06 | $14.71 | 101907 |
| 2022-03-09 | 16.20 | $15.63 | 131219 |
| 2022-03-08 | 16.27 | $14.47 | 287400 |
| 2022-03-07 | 16.45 | $14.18 | 143949 |
| 2022-03-04 | 16.69 | $14.81 | 85100 |
| 2022-03-03 | 16.89 | $15.71 | 118933 |
| 2022-03-02 | 17.02 | $16.11 | 112605 |
| 2022-03-01 | 17.11 | $16.16 | 119624 |
| 2022-02-28 | 17.21 | $16.54 | 133100 |
| 2022-02-25 | 17.28 | $17.01 | 78646 |
| 2022-02-24 | 17.31 | $16.32 | 106849 |
| 2022-02-23 | 17.42 | $17.03 | 56534 |
| 2022-02-22 | 17.46 | $17.26 | 122515 |
| 2022-02-18 | 17.48 | $17.71 | 81800 |
| 2022-02-17 | 17.45 | $17.71 | 35100 |
| 2022-02-16 | 17.43 | $17.94 | 31023 |
| 2022-02-15 | 17.37 | $17.63 | 75423 |
| 2022-02-14 | 17.34 | $17.23 | 47526 |
| 2022-02-11 | 17.36 | $17.27 | 31000 |
| 2022-02-10 | 17.36 | $17.65 | 46314 |
| 2022-02-09 | 17.33 | $17.64 | 57230 |
| 2022-02-08 | 17.30 | $17.16 | 58300 |
| 2022-02-07 | 17.32 | $17.22 | 37500 |
| 2022-02-04 | 17.33 | $17.14 | 38633 |
| 2022-02-03 | 17.35 | $17.18 | 174939 |
| 2022-02-02 | 17.37 | $17.42 | 62400 |
| 2022-02-01 | 17.36 | $17.34 | 86600 |
| 2022-01-31 | 17.36 | $17.09 | 87210 |
| 2022-01-28 | 17.39 | $16.89 | 53017 |
| 2022-01-27 | 17.44 | $16.85 | 99600 |
| 2022-01-26 | 17.51 | $17.25 | 62618 |
| 2022-01-25 | 17.53 | $17.16 | 43013 |
| 2022-01-24 | 17.57 | $17.09 | 33000 |
| 2022-01-21 | 17.62 | $17.09 | 92219 |
| 2022-01-20 | 17.68 | $17.58 | 43600 |
| 2022-01-19 | 17.69 | $17.69 | 39300 |
| 2022-01-18 | 17.69 | $17.61 | 50100 |
| 2022-01-14 | 17.70 | $17.77 | 21800 |
| 2022-01-13 | 17.69 | $17.68 | 18810 |
| 2022-01-12 | 17.69 | $17.84 | 16700 |
| 2022-01-11 | 17.67 | $17.49 | 49715 |
| 2022-01-10 | 17.69 | $17.13 | 55300 |
| 2022-01-07 | 17.75 | $18.01 | 20600 |
| 2022-01-06 | 17.72 | $17.72 | 19300 |
| 2022-01-05 | 17.73 | $18.02 | 30240 |
| 2022-01-04 | 17.69 | $18.26 | 20308 |
| 2022-01-03 | 17.63 | $17.95 | 25419 |
| 2021-12-31 | 17.60 | $18.07 | 12725 |
| 2021-12-30 | 17.55 | $17.96 | 29833 |
| 2021-12-29 | 17.51 | $18.04 | 15700 |
| 2021-12-28 | 17.45 | $17.78 | 33900 |
| 2021-12-27 | 17.42 | $17.67 | 27500 |
| 2021-12-23 | 17.39 | $17.51 | 25700 |
| 2021-12-22 | 17.38 | $17.36 | 40738 |
| 2021-12-21 | 17.38 | $17.04 | 44600 |
| 2021-12-20 | 17.42 | $16.94 | 32839 |
| 2021-12-17 | 17.47 | $16.98 | 29538 |
| 2021-12-16 | 17.52 | $17.23 | 79500 |
| 2021-12-15 | 17.55 | $17.32 | 36100 |
| 2021-12-14 | 17.58 | $17.13 | 95400 |
| 2021-12-13 | 17.62 | $17.37 | 46447 |
| 2021-12-10 | 17.65 | $17.36 | 41909 |
| 2021-12-09 | 17.68 | $17.39 | 22100 |
| 2021-12-08 | 17.71 | $17.74 | 24128 |
| 2021-12-07 | 17.71 | $17.72 | 70500 |
| 2021-12-06 | 17.71 | $17.10 | 55600 |
| 2021-12-03 | 17.77 | $17.07 | 33648 |
| 2021-12-02 | 17.84 | $17.14 | 70327 |
| 2021-12-01 | 17.92 | $16.93 | 44700 |
| 2021-11-30 | 18.02 | $17.13 | 117800 |
| 2021-11-29 | 18.11 | $17.22 | 57600 |
| 2021-11-26 | 18.21 | $17.24 | 13726 |
| 2021-11-24 | 18.31 | $17.31 | 19200 |
| 2021-11-23 | 18.41 | $17.47 | 54700 |
| 2021-11-22 | 18.51 | $17.74 | 32826 |
| 2021-11-19 | 18.60 | $17.99 | 18349 |
| 2021-11-18 | 18.66 | $18.32 | 30439 |
| 2021-11-17 | 18.70 | $18.15 | 31632 |
| 2021-11-16 | 18.75 | $18.12 | 26809 |
| 2021-11-15 | 18.82 | $18.31 | 24435 |
| 2021-11-12 | 18.87 | $18.56 | 21700 |
| 2021-11-11 | 18.91 | $18.52 | 29420 |
| 2021-11-10 | 18.95 | $18.40 | 26233 |
| 2021-11-09 | 19.00 | $18.31 | 31600 |
| 2021-11-08 | 19.08 | $18.35 | 17400 |
| 2021-11-05 | 19.15 | $18.48 | 14505 |
| 2021-11-04 | 19.22 | $19.15 | 38718 |
| 2021-11-03 | 19.23 | $19.91 | 370024 |
| 2021-11-02 | 19.16 | $19.62 | 15600 |
| 2021-11-01 | 19.11 | $19.27 | 30000 |
| 2021-10-29 | 19.10 | $19.05 | 29700 |
| 2021-10-28 | 19.10 | $19.22 | 16600 |
| 2021-10-27 | 19.09 | $19.07 | 12900 |
| 2021-10-26 | 19.09 | $19.18 | 30800 |
| 2021-10-25 | 19.08 | $19.10 | 17500 |
| 2021-10-22 | 19.08 | $19.24 | 21000 |
| 2021-10-21 | 19.06 | $19.04 | 11400 |
| 2021-10-20 | 19.06 | $19.07 | 18900 |
| 2021-10-19 | 19.06 | $19.12 | 16606 |
| 2021-10-18 | 19.06 | $19.12 | 19926 |
| 2021-10-15 | 19.05 | $19.23 | 15000 |
| 2021-10-14 | 19.03 | $19.04 | 13933 |
| 2021-10-13 | 19.03 | $18.94 | 35500 |
| 2021-10-12 | 19.04 | $18.54 | 21800 |
| 2021-10-11 | 19.09 | $18.47 | 20300 |
| 2021-10-08 | 19.16 | $18.93 | 39622 |
| 2021-10-07 | 19.18 | $18.77 | 17449 |
| 2021-10-06 | 19.23 | $18.80 | 14809 |
| 2021-10-05 | 19.27 | $18.94 | 27449 |
| 2021-10-04 | 19.31 | $18.69 | 34203 |
| 2021-10-01 | 19.37 | $18.51 | 78606 |
| 2021-09-30 | 19.46 | $18.64 | 33625 |
| 2021-09-29 | 19.55 | $18.61 | 25810 |
| 2021-09-28 | 19.65 | $18.96 | 88419 |
| 2021-09-27 | 19.72 | $19.17 | 13543 |
| 2021-09-24 | 19.78 | $19.26 | 7813 |
| 2021-09-23 | 19.83 | $19.52 | 14500 |
| 2021-09-22 | 19.87 | $19.26 | 12541 |
| 2021-09-21 | 19.93 | $19.29 | 15000 |
| 2021-09-20 | 20.00 | $18.97 | 12632 |
| 2021-09-17 | 20.10 | $19.55 | 13340 |
| 2021-09-16 | 20.16 | $19.98 | 15637 |
| 2021-09-15 | 20.18 | $19.99 | 9400 |
| 2021-09-14 | 20.20 | $20.75 | 23409 |
| 2021-09-13 | 20.14 | $20.08 | 6923 |
| 2021-09-10 | 20.15 | $20.22 | 12634 |
| 2021-09-09 | 20.14 | $20.14 | 7000 |
| 2021-09-08 | 20.14 | $20.03 | 40800 |
| 2021-09-07 | 20.16 | $20.34 | 8900 |
| 2021-09-03 | 20.14 | $20.25 | 9018 |
| 2021-09-02 | 20.13 | $20.30 | 16624 |
| 2021-09-01 | 20.11 | $20.07 | 10000 |
| 2021-08-31 | 20.11 | $20.14 | 20602 |
| 2021-08-30 | 20.11 | $20.48 | 17500 |
| 2021-08-27 | 20.07 | $20.36 | 18030 |
| 2021-08-26 | 20.04 | $20.17 | 15227 |
| 2021-08-25 | 20.02 | $20.16 | 12400 |
| 2021-08-24 | 20.01 | $20.20 | 10400 |
| 2021-08-23 | 19.99 | $20.27 | 8138 |
| 2021-08-20 | 19.96 | $19.80 | 13200 |
| 2021-08-19 | 19.98 | $19.97 | 22500 |
| 2021-08-18 | 19.98 | $20.22 | 13634 |
| 2021-08-17 | 19.95 | $20.08 | 9901 |
| 2021-08-16 | 19.94 | $20.18 | 12244 |
| 2021-08-13 | 19.91 | $20.26 | 13843 |
| 2021-08-12 | 19.88 | $20.03 | 13000 |
| 2021-08-11 | 19.86 | $19.93 | 10302 |
| 2021-08-10 | 19.85 | $20.18 | 23606 |
| 2021-08-09 | 19.82 | $20.17 | 27300 |
| 2021-08-06 | 19.78 | $20.10 | 11931 |
| 2021-08-05 | 19.75 | $20.41 | 9600 |
| 2021-08-04 | 19.68 | $20.39 | 24800 |
| 2021-08-03 | 19.61 | $20.17 | 10835 |
| 2021-08-02 | 19.55 | $19.97 | 29500 |
| 2021-07-30 | 19.50 | $19.94 | 11800 |
| 2021-07-29 | 19.46 | $19.89 | 7010 |
| 2021-07-28 | 19.41 | $19.80 | 35609 |
| 2021-07-27 | 19.37 | $19.98 | 21036 |
| 2021-07-26 | 19.31 | $19.92 | 26900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.17
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.04
Average
14.62
Maximum
20.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.17 | $13.46 | 52835 |
| 2026-07-22 | 13.11 | $13.47 | 18706 |
| 2026-07-21 | 13.05 | $13.23 | 46700 |
| 2026-07-20 | 13.00 | $13.21 | 40240 |
| 2026-07-17 | 12.96 | $13.59 | 38700 |
| 2026-07-16 | 12.87 | $13.62 | 12600 |
| 2026-07-15 | 12.77 | $13.55 | 32200 |
| 2026-07-14 | 12.68 | $13.57 | 63900 |
| 2026-07-13 | 12.59 | $13.19 | 51039 |
| 2026-07-10 | 12.52 | $12.78 | 24800 |
| 2026-07-09 | 12.50 | $12.60 | 26500 |
| 2026-07-08 | 12.50 | $12.83 | 21548 |
| 2026-07-07 | 12.47 | $12.69 | 84700 |
| 2026-07-06 | 12.46 | $12.82 | 40628 |
| 2026-07-02 | 12.43 | $12.66 | 30840 |
| 2026-07-01 | 12.43 | $12.08 | 28006 |
| 2026-06-30 | 12.48 | $12.11 | 62033 |
| 2026-06-29 | 12.54 | $12.16 | 53329 |
| 2026-06-26 | 12.59 | $12.31 | 25700 |
| 2026-06-25 | 12.64 | $12.38 | 66300 |
| 2026-06-24 | 12.68 | $12.34 | 39800 |
| 2026-06-23 | 12.73 | $12.13 | 114140 |
| 2026-06-22 | 12.80 | $12.70 | 105500 |
| 2026-06-18 | 12.83 | $12.30 | 27708 |
| 2026-06-17 | 12.90 | $12.50 | 37626 |
| 2026-06-16 | 12.96 | $12.69 | 33832 |
| 2026-06-15 | 13.01 | $12.91 | 41722 |
| 2026-06-12 | 13.04 | $12.94 | 26815 |
| 2026-06-11 | 13.08 | $13.03 | 34200 |
| 2026-06-10 | 13.12 | $12.73 | 20300 |
| 2026-06-09 | 13.19 | $12.75 | 56904 |
| 2026-06-08 | 13.27 | $12.61 | 57800 |
| 2026-06-05 | 13.38 | $12.98 | 66417 |
| 2026-06-04 | 13.45 | $13.00 | 42243 |
| 2026-06-03 | 13.53 | $13.03 | 20600 |
| 2026-06-02 | 13.61 | $13.20 | 51900 |
| 2026-06-01 | 13.69 | $13.30 | 28912 |
| 2026-05-29 | 13.76 | $13.09 | 23038 |
| 2026-05-28 | 13.86 | $12.96 | 33900 |
| 2026-05-27 | 13.98 | $13.09 | 26240 |
| 2026-05-26 | 14.09 | $13.22 | 49612 |
| 2026-05-22 | 14.19 | $13.31 | 40540 |
| 2026-05-21 | 14.28 | $13.90 | 21200 |
| 2026-05-20 | 14.32 | $13.71 | 22637 |
| 2026-05-19 | 14.38 | $13.88 | 33030 |
| 2026-05-18 | 14.43 | $14.31 | 23300 |
| 2026-05-15 | 14.43 | $14.56 | 20226 |
| 2026-05-14 | 14.40 | $14.31 | 19621 |
| 2026-05-13 | 14.40 | $14.36 | 158202 |
| 2026-05-12 | 14.39 | $14.65 | 37700 |
| 2026-05-11 | 14.35 | $14.75 | 23000 |
| 2026-05-08 | 14.29 | $14.34 | 17100 |
| 2026-05-07 | 14.26 | $14.23 | 28700 |
| 2026-05-06 | 14.25 | $14.50 | 13700 |
| 2026-05-05 | 14.20 | $14.65 | 10500 |
| 2026-05-04 | 14.14 | $14.61 | 66039 |
| 2026-05-01 | 14.07 | $14.92 | 10315 |
| 2026-04-30 | 13.96 | $14.56 | 29748 |
| 2026-04-29 | 13.88 | $13.86 | 25702 |
| 2026-04-28 | 13.86 | $13.99 | 18918 |
| 2026-04-27 | 13.83 | $14.09 | 21300 |
| 2026-04-24 | 13.78 | $14.11 | 19100 |
| 2026-04-23 | 13.73 | $13.96 | 29313 |
| 2026-04-22 | 13.68 | $14.05 | 31933 |
| 2026-04-21 | 13.62 | $14.04 | 80107 |
| 2026-04-20 | 13.55 | $14.06 | 17900 |
| 2026-04-17 | 13.46 | $13.85 | 18100 |
| 2026-04-16 | 13.38 | $14.16 | 20800 |
| 2026-04-15 | 13.26 | $13.63 | 24512 |
| 2026-04-14 | 13.18 | $13.31 | 24802 |
| 2026-04-13 | 13.11 | $13.59 | 47100 |
| 2026-04-10 | 13.01 | $13.62 | 157843 |
| 2026-04-09 | 12.89 | $13.82 | 134200 |
| 2026-04-08 | 12.74 | $13.41 | 105500 |
| 2026-04-07 | 12.62 | $13.43 | 83002 |
| 2026-04-06 | 12.48 | $13.06 | 38400 |
| 2026-04-02 | 12.36 | $13.10 | 22800 |
| 2026-04-01 | 12.22 | $13.30 | 104800 |
| 2026-03-31 | 12.06 | $13.37 | 68700 |
| 2026-03-30 | 11.88 | $13.06 | 111916 |
| 2026-03-27 | 11.72 | $12.88 | 64613 |
| 2026-03-26 | 11.58 | $12.97 | 43600 |
| 2026-03-25 | 11.43 | $12.79 | 53100 |
| 2026-03-24 | 11.29 | $12.72 | 89200 |
| 2026-03-23 | 11.15 | $11.90 | 112800 |
| 2026-03-20 | 11.10 | $11.06 | 59400 |
| 2026-03-19 | 11.14 | $11.12 | 56000 |
| 2026-03-18 | 11.18 | $11.04 | 44400 |
| 2026-03-17 | 11.23 | $11.38 | 89209 |
| 2026-03-16 | 11.27 | $11.11 | 68719 |
| 2026-03-13 | 11.34 | $11.16 | 77000 |
| 2026-03-12 | 11.42 | $11.17 | 206435 |
| 2026-03-11 | 11.51 | $10.79 | 166809 |
| 2026-03-10 | 11.65 | $10.40 | 208900 |
| 2026-03-09 | 11.84 | $10.46 | 128300 |
| 2026-03-06 | 12.04 | $10.39 | 89000 |
| 2026-03-05 | 12.26 | $10.68 | 153628 |
| 2026-03-04 | 12.47 | $10.94 | 38000 |
| 2026-03-03 | 12.65 | $11.49 | 45404 |
| 2026-03-02 | 12.79 | $11.87 | 23200 |
| 2026-02-27 | 12.89 | $12.44 | 29409 |
| 2026-02-26 | 12.93 | $12.36 | 24816 |
| 2026-02-25 | 12.99 | $12.30 | 22500 |
| 2026-02-24 | 13.04 | $12.55 | 19800 |
| 2026-02-23 | 13.07 | $12.54 | 25300 |
| 2026-02-20 | 13.09 | $12.72 | 14300 |
| 2026-02-19 | 13.10 | $12.69 | 22000 |
| 2026-02-18 | 13.10 | $12.85 | 39400 |
| 2026-02-17 | 13.08 | $13.60 | 18000 |
| 2026-02-13 | 12.98 | $13.77 | 25849 |
| 2026-02-12 | 12.85 | $13.91 | 33929 |
| 2026-02-11 | 12.70 | $13.90 | 13600 |
| 2026-02-10 | 12.54 | $13.84 | 48700 |
| 2026-02-09 | 12.38 | $13.14 | 26600 |
| 2026-02-06 | 12.28 | $13.12 | 42134 |
| 2026-02-05 | 12.17 | $13.19 | 31100 |
| 2026-02-04 | 12.04 | $13.37 | 40300 |
| 2026-02-03 | 11.89 | $12.19 | 35100 |
| 2026-02-02 | 11.85 | $11.93 | 147811 |
| 2026-01-30 | 11.83 | $12.18 | 20100 |
| 2026-01-29 | 11.79 | $11.98 | 18000 |
| 2026-01-28 | 11.76 | $12.09 | 13043 |
| 2026-01-27 | 11.72 | $11.88 | 18443 |
| 2026-01-26 | 11.70 | $11.92 | 15625 |
| 2026-01-23 | 11.67 | $11.89 | 17300 |
| 2026-01-22 | 11.64 | $11.83 | 35000 |
| 2026-01-21 | 11.62 | $11.62 | 34925 |
| 2026-01-20 | 11.61 | $11.22 | 26312 |
| 2026-01-16 | 11.65 | $11.64 | 26249 |
| 2026-01-15 | 11.65 | $12.06 | 10237 |
| 2026-01-14 | 11.60 | $12.04 | 22700 |
| 2026-01-13 | 11.55 | $11.70 | 25948 |
| 2026-01-12 | 11.54 | $11.56 | 23725 |
| 2026-01-09 | 11.54 | $11.59 | 15400 |
| 2026-01-08 | 11.54 | $11.44 | 17213 |
| 2026-01-07 | 11.55 | $11.45 | 25400 |
| 2026-01-06 | 11.55 | $11.53 | 23005 |
| 2026-01-05 | 11.55 | $11.60 | 64200 |
| 2026-01-02 | 11.54 | $11.57 | 22600 |
| 2025-12-31 | 11.53 | $11.58 | 21013 |
| 2025-12-30 | 11.52 | $11.59 | 27300 |
| 2025-12-29 | 11.51 | $11.57 | 51500 |
| 2025-12-26 | 11.50 | $11.47 | 26425 |
| 2025-12-24 | 11.50 | $11.47 | 11606 |
| 2025-12-23 | 11.50 | $11.47 | 23014 |
| 2025-12-22 | 11.50 | $11.54 | 72100 |
| 2025-12-19 | 11.49 | $11.59 | 25700 |
| 2025-12-18 | 11.47 | $11.54 | 21305 |
| 2025-12-17 | 11.46 | $11.61 | 21303 |
| 2025-12-16 | 11.43 | $11.62 | 42524 |
| 2025-12-15 | 11.40 | $11.64 | 33218 |
| 2025-12-12 | 11.37 | $11.82 | 30238 |
| 2025-12-11 | 11.32 | $11.65 | 30200 |
| 2025-12-10 | 11.28 | $11.14 | 29900 |
| 2025-12-09 | 11.29 | $11.14 | 51845 |
| 2025-12-08 | 11.30 | $11.18 | 165000 |
| 2025-12-05 | 11.31 | $11.49 | 48735 |
| 2025-12-04 | 11.28 | $11.38 | 104200 |
| 2025-12-03 | 11.26 | $11.37 | 53300 |
| 2025-12-02 | 11.23 | $11.34 | 87029 |
| 2025-12-01 | 11.21 | $11.50 | 117907 |
| 2025-11-28 | 11.17 | $11.41 | 17200 |
| 2025-11-26 | 11.14 | $11.31 | 32100 |
| 2025-11-25 | 11.11 | $11.49 | 175700 |
| 2025-11-24 | 11.07 | $11.26 | 143906 |
| 2025-11-21 | 11.05 | $11.20 | 111508 |
| 2025-11-20 | 11.04 | $10.83 | 177810 |
| 2025-11-19 | 11.07 | $11.08 | 98823 |
| 2025-11-18 | 11.07 | $10.94 | 91324 |
| 2025-11-17 | 11.10 | $11.17 | 409500 |
| 2025-11-14 | 11.10 | $11.39 | 67800 |
| 2025-11-13 | 11.09 | $11.56 | 54433 |
| 2025-11-12 | 11.06 | $11.28 | 53024 |
| 2025-11-11 | 11.05 | $10.89 | 96216 |
| 2025-11-10 | 11.08 | $10.72 | 226600 |
| 2025-11-07 | 11.13 | $10.73 | 64514 |
| 2025-11-06 | 11.18 | $10.65 | 148113 |
| 2025-11-05 | 11.24 | $10.94 | 120317 |
| 2025-11-04 | 11.29 | $10.74 | 113935 |
| 2025-11-03 | 11.35 | $10.94 | 86119 |
| 2025-10-31 | 11.41 | $11.06 | 156336 |
| 2025-10-30 | 11.46 | $11.15 | 140200 |
| 2025-10-29 | 11.51 | $11.11 | 70700 |
| 2025-10-28 | 11.56 | $11.33 | 81900 |
| 2025-10-27 | 11.60 | $11.44 | 107400 |
| 2025-10-24 | 11.63 | $11.67 | 113548 |
| 2025-10-23 | 11.64 | $11.68 | 129503 |
| 2025-10-22 | 11.65 | $11.76 | 24346 |
| 2025-10-21 | 11.65 | $11.66 | 119605 |
| 2025-10-20 | 11.66 | $11.67 | 39500 |
| 2025-10-17 | 11.67 | $11.64 | 60711 |
| 2025-10-16 | 11.69 | $11.23 | 95700 |
| 2025-10-15 | 11.74 | $11.12 | 44849 |
| 2025-10-14 | 11.81 | $10.94 | 87500 |
| 2025-10-13 | 11.91 | $11.26 | 77423 |
| 2025-10-10 | 11.97 | $11.35 | 30800 |
| 2025-10-09 | 12.03 | $11.88 | 27247 |
| 2025-10-08 | 12.04 | $12.00 | 42745 |
| 2025-10-07 | 12.03 | $12.20 | 32211 |
| 2025-10-06 | 12.01 | $12.28 | 31500 |
| 2025-10-03 | 11.97 | $12.48 | 16400 |
| 2025-10-02 | 11.92 | $12.34 | 43542 |
| 2025-10-01 | 11.88 | $12.17 | 44900 |
| 2025-09-30 | 11.85 | $11.93 | 157900 |
| 2025-09-29 | 11.85 | $11.73 | 56000 |
| 2025-09-26 | 11.87 | $11.83 | 130548 |
| 2025-09-25 | 11.88 | $11.58 | 66900 |
| 2025-09-24 | 11.92 | $11.92 | 33716 |
| 2025-09-23 | 11.93 | $12.03 | 147514 |
| 2025-09-22 | 11.93 | $11.80 | 107338 |
| 2025-09-19 | 11.96 | $11.95 | 57216 |
| 2025-09-18 | 11.98 | $11.82 | 86800 |
| 2025-09-17 | 12.01 | $11.81 | 31018 |
| 2025-09-16 | 12.05 | $11.89 | 45900 |
| 2025-09-15 | 12.09 | $11.83 | 134548 |
| 2025-09-12 | 12.13 | $11.82 | 37818 |
| 2025-09-11 | 12.18 | $11.85 | 100900 |
| 2025-09-10 | 12.24 | $11.78 | 55847 |
| 2025-09-09 | 12.30 | $11.90 | 22700 |
| 2025-09-08 | 12.36 | $12.22 | 45308 |
| 2025-09-05 | 12.39 | $12.12 | 24100 |
| 2025-09-04 | 12.43 | $12.00 | 35000 |
| 2025-09-03 | 12.49 | $11.99 | 60148 |
| 2025-09-02 | 12.55 | $11.95 | 72400 |
| 2025-08-29 | 12.62 | $12.32 | 18600 |
| 2025-08-28 | 12.65 | $12.50 | 29407 |
| 2025-08-27 | 12.66 | $12.46 | 19637 |
| 2025-08-26 | 12.68 | $12.60 | 27620 |
| 2025-08-25 | 12.69 | $12.57 | 18900 |
| 2025-08-22 | 12.70 | $12.87 | 20415 |
| 2025-08-21 | 12.69 | $12.48 | 34300 |
| 2025-08-20 | 12.71 | $12.65 | 18101 |
| 2025-08-19 | 12.73 | $12.77 | 31200 |
| 2025-08-18 | 12.73 | $12.49 | 38500 |
| 2025-08-15 | 12.77 | $12.74 | 14950 |
| 2025-08-14 | 12.78 | $12.63 | 14532 |
| 2025-08-13 | 12.80 | $12.87 | 7603 |
| 2025-08-12 | 12.79 | $12.94 | 20246 |
| 2025-08-11 | 12.79 | $12.78 | 21800 |
| 2025-08-08 | 12.79 | $13.02 | 14900 |
| 2025-08-07 | 12.78 | $12.90 | 27900 |
| 2025-08-06 | 12.78 | $12.53 | 22639 |
| 2025-08-05 | 12.81 | $12.60 | 42214 |
| 2025-08-04 | 12.85 | $12.37 | 33100 |
| 2025-08-01 | 12.90 | $12.35 | 32200 |
| 2025-07-31 | 12.97 | $12.36 | 39100 |
| 2025-07-30 | 13.04 | $12.56 | 18510 |
| 2025-07-29 | 13.09 | $12.91 | 16418 |
| 2025-07-28 | 13.11 | $13.14 | 18000 |
| 2025-07-25 | 13.11 | $13.39 | 15000 |
| 2025-07-24 | 13.09 | $13.27 | 10400 |
| 2025-07-23 | 13.07 | $13.42 | 21104 |
| 2025-07-22 | 13.04 | $13.10 | 64400 |
| 2025-07-21 | 13.04 | $12.86 | 16800 |
| 2025-07-18 | 13.07 | $12.85 | 25900 |
| 2025-07-17 | 13.10 | $12.78 | 25800 |
| 2025-07-16 | 13.14 | $12.83 | 13400 |
| 2025-07-15 | 13.18 | $13.06 | 19238 |
| 2025-07-14 | 13.20 | $12.83 | 18300 |
| 2025-07-11 | 13.24 | $12.94 | 21400 |
| 2025-07-10 | 13.29 | $13.54 | 16027 |
| 2025-07-09 | 13.27 | $13.31 | 21105 |
| 2025-07-08 | 13.28 | $13.17 | 30226 |
| 2025-07-07 | 13.31 | $12.84 | 13821 |
| 2025-07-03 | 13.38 | $13.20 | 8500 |
| 2025-07-02 | 13.41 | $13.51 | 14833 |
| 2025-07-01 | 13.41 | $13.29 | 24300 |
| 2025-06-30 | 13.43 | $13.15 | 8100 |
| 2025-06-27 | 13.47 | $13.54 | 15400 |
| 2025-06-26 | 13.47 | $13.35 | 8325 |
| 2025-06-25 | 13.49 | $13.05 | 9200 |
| 2025-06-24 | 13.54 | $13.12 | 14912 |
| 2025-06-23 | 13.58 | $13.05 | 16049 |
| 2025-06-20 | 13.63 | $13.19 | 10700 |
| 2025-06-18 | 13.67 | $13.31 | 8500 |
| 2025-06-17 | 13.70 | $13.58 | 8514 |
| 2025-06-16 | 13.70 | $13.64 | 14343 |
| 2025-06-13 | 13.69 | $13.75 | 21031 |
| 2025-06-12 | 13.68 | $13.94 | 10900 |
| 2025-06-11 | 13.64 | $13.98 | 6230 |
| 2025-06-10 | 13.60 | $14.09 | 15400 |
| 2025-06-09 | 13.55 | $13.90 | 13328 |
| 2025-06-06 | 13.51 | $13.82 | 9638 |
| 2025-06-05 | 13.48 | $13.76 | 7604 |
| 2025-06-04 | 13.46 | $13.67 | 10500 |
| 2025-06-03 | 13.44 | $13.37 | 12535 |
| 2025-06-02 | 13.45 | $13.29 | 22046 |
| 2025-05-30 | 13.46 | $13.53 | 14900 |
| 2025-05-29 | 13.46 | $13.44 | 10400 |
| 2025-05-28 | 13.46 | $13.47 | 25528 |
| 2025-05-27 | 13.45 | $13.42 | 21834 |
| 2025-05-23 | 13.45 | $12.80 | 26308 |
| 2025-05-22 | 13.51 | $13.44 | 9541 |
| 2025-05-21 | 13.51 | $13.84 | 10000 |
| 2025-05-20 | 13.46 | $13.48 | 26147 |
| 2025-05-19 | 13.45 | $13.45 | 27609 |
| 2025-05-16 | 13.43 | $13.45 | 45000 |
| 2025-05-15 | 13.41 | $13.44 | 17414 |
| 2025-05-14 | 13.38 | $13.57 | 18637 |
| 2025-05-13 | 13.34 | $13.90 | 31931 |
| 2025-05-12 | 13.27 | $13.81 | 36500 |
| 2025-05-09 | 13.19 | $13.56 | 40200 |
| 2025-05-08 | 13.13 | $13.28 | 27025 |
| 2025-05-07 | 13.10 | $13.36 | 78042 |
| 2025-05-06 | 13.05 | $13.46 | 34232 |
| 2025-05-05 | 12.98 | $13.40 | 16900 |
| 2025-05-02 | 12.91 | $13.34 | 10045 |
| 2025-05-01 | 12.84 | $13.25 | 58400 |
| 2025-04-30 | 12.78 | $13.27 | 59100 |
| 2025-04-29 | 12.71 | $13.12 | 24314 |
| 2025-04-28 | 12.66 | $13.00 | 29819 |
| 2025-04-25 | 12.62 | $13.20 | 126421 |
| 2025-04-24 | 12.57 | $12.65 | 22900 |
| 2025-04-23 | 12.56 | $13.02 | 36600 |
| 2025-04-22 | 12.53 | $12.70 | 69909 |
| 2025-04-21 | 12.53 | $12.62 | 27200 |
| 2025-04-17 | 12.55 | $12.57 | 65100 |
| 2025-04-16 | 12.57 | $12.64 | 26400 |
| 2025-04-15 | 12.59 | $12.80 | 38800 |
| 2025-04-14 | 12.61 | $12.78 | 54400 |
| 2025-04-11 | 12.64 | $12.56 | 69800 |
| 2025-04-10 | 12.69 | $11.87 | 145039 |
| 2025-04-09 | 12.82 | $12.47 | 176619 |
| 2025-04-08 | 12.90 | $11.54 | 123500 |
| 2025-04-07 | 13.08 | $11.91 | 103308 |
| 2025-04-04 | 13.24 | $12.00 | 61200 |
| 2025-04-03 | 13.40 | $12.72 | 28100 |
| 2025-04-02 | 13.50 | $12.82 | 17739 |
| 2025-04-01 | 13.59 | $12.67 | 35900 |
| 2025-03-31 | 13.71 | $12.94 | 21101 |
| 2025-03-28 | 13.80 | $13.30 | 14305 |
| 2025-03-27 | 13.85 | $13.41 | 14733 |
| 2025-03-26 | 13.89 | $13.42 | 12200 |
| 2025-03-25 | 13.93 | $13.53 | 15000 |
| 2025-03-24 | 13.96 | $13.66 | 21024 |
| 2025-03-21 | 13.98 | $13.73 | 20233 |
| 2025-03-20 | 13.99 | $13.77 | 13304 |
| 2025-03-19 | 13.99 | $14.21 | 11922 |
| 2025-03-18 | 13.94 | $14.45 | 430800 |
| 2025-03-17 | 13.87 | $14.18 | 10800 |
| 2025-03-14 | 13.82 | $14.03 | 20700 |
| 2025-03-13 | 13.78 | $13.74 | 16134 |
| 2025-03-12 | 13.76 | $14.26 | 26300 |
| 2025-03-11 | 13.69 | $14.04 | 13648 |
| 2025-03-10 | 13.63 | $14.07 | 21528 |
| 2025-03-07 | 13.56 | $14.47 | 13200 |
| 2025-03-06 | 13.45 | $14.54 | 34343 |
| 2025-03-05 | 13.32 | $14.20 | 49000 |
| 2025-03-04 | 13.22 | $13.10 | 227900 |
| 2025-03-03 | 13.21 | $13.34 | 341918 |
| 2025-02-28 | 13.18 | $13.17 | 32611 |
| 2025-02-27 | 13.17 | $13.13 | 18334 |
| 2025-02-26 | 13.15 | $13.51 | 33600 |
| 2025-02-25 | 13.10 | $13.33 | 30403 |
| 2025-02-24 | 13.06 | $13.37 | 45300 |
| 2025-02-21 | 13.00 | $13.25 | 54404 |
| 2025-02-20 | 12.96 | $13.21 | 33600 |
| 2025-02-19 | 12.91 | $12.99 | 39805 |
| 2025-02-18 | 12.87 | $13.54 | 55818 |
| 2025-02-14 | 12.77 | $13.44 | 27102 |
| 2025-02-13 | 12.67 | $13.45 | 33500 |
| 2025-02-12 | 12.56 | $13.04 | 62544 |
| 2025-02-11 | 12.49 | $12.83 | 37300 |
| 2025-02-10 | 12.42 | $12.71 | 32830 |
| 2025-02-07 | 12.36 | $12.64 | 26608 |
| 2025-02-06 | 12.30 | $12.91 | 637000 |
| 2025-02-05 | 12.22 | $12.63 | 44500 |
| 2025-02-04 | 12.15 | $12.62 | 30800 |
| 2025-02-03 | 12.09 | $12.29 | 34524 |
| 2025-01-31 | 12.05 | $12.50 | 30117 |
| 2025-01-30 | 11.99 | $12.78 | 41500 |
| 2025-01-29 | 11.90 | $12.39 | 18900 |
| 2025-01-28 | 11.85 | $12.53 | 87318 |
| 2025-01-27 | 11.78 | $12.60 | 94011 |
| 2025-01-24 | 11.71 | $12.08 | 47640 |
| 2025-01-23 | 11.68 | $11.92 | 50200 |
| 2025-01-22 | 11.66 | $11.59 | 125000 |
| 2025-01-21 | 11.68 | $11.69 | 183500 |
| 2025-01-17 | 11.69 | $11.48 | 227500 |
| 2025-01-16 | 11.72 | $11.48 | 129741 |
| 2025-01-15 | 11.76 | $11.58 | 69100 |
| 2025-01-14 | 11.80 | $11.13 | 325532 |
| 2025-01-13 | 11.88 | $11.34 | 334500 |
| 2025-01-10 | 11.96 | $11.49 | 304132 |
| 2025-01-08 | 12.02 | $11.73 | 72800 |
| 2025-01-07 | 12.07 | $12.08 | 242047 |
| 2025-01-06 | 12.10 | $12.06 | 151000 |
| 2025-01-03 | 12.12 | $11.83 | 85400 |
| 2025-01-02 | 12.18 | $11.96 | 130500 |
| 2024-12-31 | 12.22 | $11.96 | 71200 |
| 2024-12-30 | 12.27 | $12.03 | 141200 |
| 2024-12-27 | 12.31 | $12.18 | 93532 |
| 2024-12-26 | 12.35 | $11.99 | 103347 |
| 2024-12-24 | 12.40 | $12.03 | 98001 |
| 2024-12-23 | 12.46 | $11.93 | 142400 |
| 2024-12-20 | 12.53 | $11.88 | 167540 |
| 2024-12-19 | 12.61 | $11.79 | 113900 |
| 2024-12-18 | 12.69 | $11.78 | 103649 |
| 2024-12-17 | 12.78 | $12.15 | 164400 |
| 2024-12-16 | 12.84 | $12.69 | 144927 |
| 2024-12-13 | 12.85 | $13.03 | 90421 |
| 2024-12-12 | 12.81 | $12.85 | 62500 |
| 2024-12-11 | 12.79 | $12.99 | 82200 |
| 2024-12-10 | 12.76 | $13.00 | 91506 |
| 2024-12-09 | 12.72 | $13.07 | 68306 |
| 2024-12-06 | 12.67 | $12.87 | 94646 |
| 2024-12-05 | 12.65 | $12.78 | 107500 |
| 2024-12-04 | 12.63 | $12.67 | 111533 |
| 2024-12-03 | 12.63 | $12.75 | 154000 |
| 2024-12-02 | 12.62 | $12.83 | 122400 |
| 2024-11-29 | 12.61 | $12.87 | 97000 |
| 2024-11-27 | 12.59 | $13.07 | 57700 |
| 2024-11-26 | 12.55 | $12.68 | 101637 |
| 2024-11-25 | 12.55 | $12.83 | 131800 |
| 2024-11-22 | 12.54 | $12.59 | 89900 |
| 2024-11-21 | 12.55 | $12.11 | 117034 |
| 2024-11-20 | 12.62 | $12.49 | 76023 |
| 2024-11-19 | 12.65 | $12.30 | 171505 |
| 2024-11-18 | 12.70 | $12.48 | 932109 |
| 2024-11-15 | 12.75 | $12.48 | 525828 |
| 2024-11-14 | 12.80 | $12.10 | 197127 |
| 2024-11-13 | 12.89 | $12.14 | 539303 |
| 2024-11-12 | 12.99 | $11.79 | 118016 |
| 2024-11-11 | 13.13 | $13.08 | 159436 |
| 2024-11-08 | 13.15 | $13.07 | 46900 |
| 2024-11-07 | 13.18 | $13.19 | 58544 |
| 2024-11-06 | 13.21 | $12.86 | 13100 |
| 2024-11-05 | 13.27 | $13.18 | 62700 |
| 2024-11-04 | 13.30 | $13.08 | 64642 |
| 2024-11-01 | 13.36 | $13.05 | 30406 |
| 2024-10-31 | 13.42 | $12.95 | 94300 |
| 2024-10-30 | 13.50 | $12.90 | 35200 |
| 2024-10-29 | 13.59 | $12.93 | 35619 |
| 2024-10-28 | 13.69 | $13.20 | 73200 |
| 2024-10-25 | 13.76 | $13.20 | 33700 |
| 2024-10-24 | 13.85 | $13.25 | 31318 |
| 2024-10-23 | 13.94 | $13.20 | 26600 |
| 2024-10-22 | 14.04 | $13.37 | 31907 |
| 2024-10-21 | 14.12 | $13.64 | 56119 |
| 2024-10-18 | 14.17 | $13.92 | 21635 |
| 2024-10-17 | 14.20 | $13.74 | 36100 |
| 2024-10-16 | 14.25 | $13.80 | 34400 |
| 2024-10-15 | 14.29 | $14.01 | 21005 |
| 2024-10-14 | 14.32 | $14.12 | 43422 |
| 2024-10-11 | 14.33 | $14.21 | 39600 |
| 2024-10-10 | 14.34 | $14.18 | 11040 |
| 2024-10-09 | 14.35 | $14.15 | 7300 |
| 2024-10-08 | 14.36 | $14.14 | 17721 |
| 2024-10-07 | 14.37 | $14.38 | 24100 |
| 2024-10-04 | 14.36 | $14.57 | 10306 |
| 2024-10-03 | 14.33 | $14.55 | 10042 |
| 2024-10-02 | 14.30 | $14.66 | 13214 |
| 2024-10-01 | 14.27 | $14.84 | 11201 |
| 2024-09-30 | 14.21 | $14.83 | 5910 |
| 2024-09-27 | 14.16 | $15.05 | 9724 |
| 2024-09-26 | 14.08 | $14.11 | 20100 |
| 2024-09-25 | 14.09 | $13.59 | 11600 |
| 2024-09-24 | 14.17 | $13.80 | 21746 |
| 2024-09-23 | 14.22 | $13.68 | 25100 |
| 2024-09-20 | 14.29 | $13.70 | 26100 |
| 2024-09-19 | 14.36 | $14.50 | 5921 |
| 2024-09-18 | 14.36 | $14.13 | 10500 |
| 2024-09-17 | 14.38 | $14.29 | 9100 |
| 2024-09-16 | 14.40 | $14.14 | 11633 |
| 2024-09-13 | 14.43 | $14.32 | 7400 |
| 2024-09-12 | 14.43 | $14.21 | 14800 |
| 2024-09-11 | 14.45 | $14.06 | 19400 |
| 2024-09-10 | 14.48 | $14.10 | 37600 |
| 2024-09-09 | 14.50 | $14.33 | 17931 |
| 2024-09-06 | 14.50 | $14.32 | 200922 |
| 2024-09-05 | 14.50 | $14.48 | 27405 |
| 2024-09-04 | 14.48 | $14.73 | 12040 |
| 2024-09-03 | 14.43 | $14.73 | 37000 |
| 2024-08-30 | 14.38 | $14.83 | 9336 |
| 2024-08-29 | 14.32 | $14.76 | 17300 |
| 2024-08-28 | 14.26 | $14.92 | 8312 |
| 2024-08-27 | 14.18 | $14.76 | 10200 |
| 2024-08-26 | 14.12 | $14.48 | 7928 |
| 2024-08-23 | 14.08 | $14.51 | 9500 |
| 2024-08-22 | 14.04 | $14.18 | 12006 |
| 2024-08-21 | 14.02 | $14.45 | 13928 |
| 2024-08-20 | 13.98 | $14.23 | 100800 |
| 2024-08-19 | 13.96 | $14.20 | 18800 |
| 2024-08-16 | 13.95 | $13.88 | 37300 |
| 2024-08-15 | 13.96 | $13.87 | 28500 |
| 2024-08-14 | 13.98 | $13.88 | 46400 |
| 2024-08-13 | 14.00 | $14.06 | 51824 |
| 2024-08-12 | 14.00 | $13.03 | 65117 |
| 2024-08-09 | 14.10 | $13.87 | 34438 |
| 2024-08-08 | 14.12 | $13.86 | 74600 |
| 2024-08-07 | 14.15 | $14.12 | 1.6M |
| 2024-08-06 | 14.14 | $14.02 | 385200 |
| 2024-08-05 | 14.14 | $14.15 | 29649 |
| 2024-08-02 | 14.13 | $14.34 | 21000 |
| 2024-08-01 | 14.10 | $13.99 | 68410 |
| 2024-07-31 | 14.10 | $14.31 | 135500 |
| 2024-07-30 | 14.07 | $14.21 | 81210 |
| 2024-07-29 | 14.04 | $14.22 | 54700 |
| 2024-07-26 | 14.01 | $14.30 | 417311 |
| 2024-07-25 | 13.96 | $14.10 | 76615 |
| 2024-07-24 | 13.93 | $14.08 | 11400 |
| 2024-07-23 | 13.91 | $14.09 | 14003 |
| 2024-07-22 | 13.88 | $14.25 | 13000 |
| 2024-07-19 | 13.83 | $14.04 | 19500 |
| 2024-07-18 | 13.81 | $14.27 | 13700 |
| 2024-07-17 | 13.76 | $14.13 | 11536 |
| 2024-07-16 | 13.72 | $13.85 | 14824 |
| 2024-07-15 | 13.70 | $13.76 | 56700 |
| 2024-07-12 | 13.70 | $13.89 | 20300 |
| 2024-07-11 | 13.69 | $13.70 | 33922 |
| 2024-07-10 | 13.70 | $13.70 | 25722 |
| 2024-07-09 | 13.71 | $13.65 | 35912 |
| 2024-07-08 | 13.72 | $13.70 | 37300 |
| 2024-07-05 | 13.73 | $13.82 | 58243 |
| 2024-07-03 | 13.73 | $13.72 | 15220 |
| 2024-07-02 | 13.75 | $13.53 | 78000 |
| 2024-07-01 | 13.78 | $13.51 | 43000 |
| 2024-06-28 | 13.82 | $13.43 | 77700 |
| 2024-06-27 | 13.87 | $13.53 | 25324 |
| 2024-06-26 | 13.91 | $13.63 | 27600 |
| 2024-06-25 | 13.94 | $13.85 | 41604 |
| 2024-06-24 | 13.96 | $14.01 | 45000 |
| 2024-06-21 | 13.96 | $13.67 | 36200 |
| 2024-06-20 | 13.99 | $13.73 | 38401 |
| 2024-06-18 | 14.03 | $13.92 | 60800 |
| 2024-06-17 | 14.05 | $13.84 | 48105 |
| 2024-06-14 | 14.09 | $13.83 | 28037 |
| 2024-06-13 | 14.13 | $14.01 | 54025 |
| 2024-06-12 | 14.16 | $14.35 | 22000 |
| 2024-06-11 | 14.17 | $14.11 | 27922 |
| 2024-06-10 | 14.21 | $13.98 | 20800 |
| 2024-06-07 | 14.27 | $14.00 | 5800 |
| 2024-06-06 | 14.35 | $14.01 | 19400 |
| 2024-06-05 | 14.44 | $14.06 | 59832 |
| 2024-06-04 | 14.53 | $13.97 | 43900 |
| 2024-06-03 | 14.65 | $14.09 | 25133 |
| 2024-05-31 | 14.76 | $14.30 | 44037 |
| 2024-05-30 | 14.86 | $14.06 | 42900 |
| 2024-05-29 | 14.99 | $13.90 | 99600 |
| 2024-05-28 | 15.15 | $14.12 | 25334 |
| 2024-05-24 | 15.29 | $14.03 | 37841 |
| 2024-05-23 | 15.46 | $13.94 | 48200 |
| 2024-05-22 | 15.64 | $14.59 | 34000 |
| 2024-05-21 | 15.77 | $14.97 | 18946 |
| 2024-05-20 | 15.86 | $14.98 | 15600 |
| 2024-05-17 | 15.97 | $15.09 | 11400 |
| 2024-05-16 | 16.06 | $15.07 | 10400 |
| 2024-05-15 | 16.16 | $15.42 | 13800 |
| 2024-05-14 | 16.23 | $15.46 | 7300 |
| 2024-05-13 | 16.29 | $16.75 | 3900 |
| 2024-05-10 | 16.23 | $16.70 | 11200 |
| 2024-05-09 | 16.18 | $16.71 | 5600 |
| 2024-05-08 | 16.12 | $16.46 | 4400 |
| 2024-05-07 | 16.08 | $16.34 | 12547 |
| 2024-05-06 | 16.05 | $16.31 | 10400 |
| 2024-05-03 | 16.03 | $16.20 | 6014 |
| 2024-05-02 | 16.02 | $16.06 | 9900 |
| 2024-05-01 | 16.03 | $15.86 | 10732 |
| 2024-04-30 | 16.06 | $15.88 | 12924 |
| 2024-04-29 | 16.09 | $16.07 | 12100 |
| 2024-04-26 | 16.10 | $15.98 | 6526 |
| 2024-04-25 | 16.13 | $16.16 | 12500 |
| 2024-04-24 | 16.15 | $16.21 | 10500 |
| 2024-04-23 | 16.16 | $16.13 | 8600 |
| 2024-04-22 | 16.18 | $15.81 | 11129 |
| 2024-04-19 | 16.24 | $15.77 | 8116 |
| 2024-04-18 | 16.32 | $15.97 | 8200 |
| 2024-04-17 | 16.37 | $15.91 | 23600 |
| 2024-04-16 | 16.44 | $15.93 | 70604 |
| 2024-04-15 | 16.52 | $16.00 | 66000 |
| 2024-04-12 | 16.59 | $16.17 | 61844 |
| 2024-04-11 | 16.65 | $16.50 | 12100 |
| 2024-04-10 | 16.68 | $16.31 | 28600 |
| 2024-04-09 | 16.74 | $16.39 | 10903 |
| 2024-04-08 | 16.79 | $16.37 | 10935 |
| 2024-04-05 | 16.84 | $16.50 | 7700 |
| 2024-04-04 | 16.89 | $16.47 | 7410 |
| 2024-04-03 | 16.96 | $16.61 | 14800 |
| 2024-04-02 | 17.02 | $16.60 | 27700 |
| 2024-04-01 | 17.08 | $16.80 | 20900 |
| 2024-03-28 | 17.14 | $16.81 | 10011 |
| 2024-03-27 | 17.20 | $17.06 | 4743 |
| 2024-03-26 | 17.25 | $16.85 | 13533 |
| 2024-03-25 | 17.32 | $16.87 | 18233 |
| 2024-03-22 | 17.39 | $17.06 | 5400 |
| 2024-03-21 | 17.45 | $17.27 | 12421 |
| 2024-03-20 | 17.50 | $17.33 | 4708 |
| 2024-03-19 | 17.54 | $17.06 | 5524 |
| 2024-03-18 | 17.61 | $16.92 | 3626 |
| 2024-03-15 | 17.69 | $17.09 | 10239 |
| 2024-03-14 | 17.76 | $17.08 | 4100 |
| 2024-03-13 | 17.82 | $17.28 | 5800 |
| 2024-03-12 | 17.87 | $17.28 | 22600 |
| 2024-03-11 | 17.91 | $17.05 | 6000 |
| 2024-03-08 | 17.98 | $17.51 | 6314 |
| 2024-03-07 | 18.00 | $17.56 | 13139 |
| 2024-03-06 | 18.02 | $18.63 | 3207 |
| 2024-03-05 | 17.93 | $18.29 | 4845 |
| 2024-03-04 | 17.86 | $18.44 | 6000 |
| 2024-03-01 | 17.78 | $18.66 | 136037 |
| 2024-02-29 | 17.67 | $18.22 | 4700 |
| 2024-02-28 | 17.60 | $18.07 | 4500 |
| 2024-02-27 | 17.54 | $18.09 | 16830 |
| 2024-02-26 | 17.48 | $18.00 | 4616 |
| 2024-02-23 | 17.42 | $18.18 | 4500 |
| 2024-02-22 | 17.34 | $18.00 | 19325 |
| 2024-02-21 | 17.28 | $17.59 | 8200 |
| 2024-02-20 | 17.25 | $17.57 | 6200 |
| 2024-02-16 | 17.23 | $17.21 | 5400 |
| 2024-02-15 | 17.23 | $17.11 | 7000 |
| 2024-02-14 | 17.26 | $16.98 | 7600 |
| 2024-02-13 | 17.29 | $16.71 | 8216 |
| 2024-02-12 | 17.36 | $17.10 | 3600 |
| 2024-02-09 | 17.39 | $17.01 | 11230 |
| 2024-02-08 | 17.44 | $17.36 | 7437 |
| 2024-02-07 | 17.45 | $17.36 | 5807 |
| 2024-02-06 | 17.47 | $17.24 | 7748 |
| 2024-02-05 | 17.50 | $17.31 | 12200 |
| 2024-02-02 | 17.53 | $17.51 | 5429 |
| 2024-02-01 | 17.54 | $17.67 | 5029 |
| 2024-01-31 | 17.54 | $17.68 | 4806 |
| 2024-01-30 | 17.54 | $17.66 | 8400 |
| 2024-01-29 | 17.55 | $17.53 | 15800 |
| 2024-01-26 | 17.56 | $17.38 | 3712 |
| 2024-01-25 | 17.60 | $17.13 | 12300 |
| 2024-01-24 | 17.67 | $17.25 | 7411 |
| 2024-01-23 | 17.73 | $17.20 | 6724 |
| 2024-01-22 | 17.80 | $17.57 | 6519 |
| 2024-01-19 | 17.84 | $17.50 | 6415 |
| 2024-01-18 | 17.88 | $17.61 | 8700 |
| 2024-01-17 | 17.91 | $17.39 | 8700 |
| 2024-01-16 | 17.97 | $17.59 | 9931 |
| 2024-01-12 | 18.01 | $17.99 | 5100 |
| 2024-01-11 | 18.00 | $17.81 | 4500 |
| 2024-01-10 | 18.02 | $17.95 | 6537 |
| 2024-01-09 | 18.01 | $17.94 | 4300 |
| 2024-01-08 | 18.00 | $18.10 | 3546 |
| 2024-01-05 | 17.97 | $17.90 | 4200 |
| 2024-01-04 | 17.96 | $17.93 | 5706 |
| 2024-01-03 | 17.93 | $17.86 | 5528 |
| 2024-01-02 | 17.91 | $18.05 | 11741 |
| 2023-12-29 | 17.87 | $18.32 | 2804 |
| 2023-12-28 | 17.80 | $18.30 | 3900 |
| 2023-12-27 | 17.72 | $18.37 | 4949 |
| 2023-12-26 | 17.62 | $18.20 | 5140 |
| 2023-12-22 | 17.54 | $18.12 | 20817 |
| 2023-12-21 | 17.46 | $18.11 | 11537 |
| 2023-12-20 | 17.37 | $17.68 | 9637 |
| 2023-12-19 | 17.32 | $17.97 | 12648 |
| 2023-12-18 | 17.24 | $17.73 | 17800 |
| 2023-12-15 | 17.17 | $17.55 | 5200 |
| 2023-12-14 | 17.11 | $17.79 | 8700 |
| 2023-12-13 | 17.03 | $17.55 | 23500 |
| 2023-12-12 | 16.96 | $17.19 | 29142 |
| 2023-12-11 | 16.92 | $17.16 | 16500 |
| 2023-12-08 | 16.87 | $17.03 | 9529 |
| 2023-12-07 | 16.82 | $17.02 | 8943 |
| 2023-12-06 | 16.77 | $17.01 | 5005 |
| 2023-12-05 | 16.71 | $16.83 | 10828 |
| 2023-12-04 | 16.66 | $16.88 | 6636 |
| 2023-12-01 | 16.59 | $17.09 | 17200 |
| 2023-11-30 | 16.50 | $17.21 | 79335 |
| 2023-11-29 | 16.38 | $16.89 | 57400 |
| 2023-11-28 | 16.28 | $16.75 | 7500 |
| 2023-11-27 | 16.19 | $16.82 | 5920 |
| 2023-11-24 | 16.08 | $17.00 | 1847 |
| 2023-11-22 | 15.94 | $16.74 | 4625 |
| 2023-11-21 | 15.81 | $16.68 | 13700 |
| 2023-11-20 | 15.68 | $16.75 | 5200 |
| 2023-11-17 | 15.53 | $16.58 | 12132 |
| 2023-11-16 | 15.39 | $16.41 | 43225 |
| 2023-11-15 | 15.25 | $16.28 | 219048 |
| 2023-11-14 | 15.11 | $16.22 | 479400 |
| 2023-11-13 | 14.97 | $15.60 | 11800 |
| 2023-11-10 | 14.89 | $15.36 | 8136 |
| 2023-11-09 | 14.83 | $15.17 | 14535 |
| 2023-11-08 | 14.79 | $15.05 | 17100 |
| 2023-11-07 | 14.76 | $14.95 | 32000 |
| 2023-11-06 | 14.74 | $14.99 | 23928 |
| 2023-11-03 | 14.71 | $15.26 | 16300 |
| 2023-11-02 | 14.66 | $15.25 | 10846 |
| 2023-11-01 | 14.61 | $14.94 | 10236 |
| 2023-10-31 | 14.59 | $14.80 | 149533 |
| 2023-10-30 | 14.59 | $14.70 | 46100 |
| 2023-10-27 | 14.59 | $14.46 | 44100 |
| 2023-10-26 | 14.63 | $14.34 | 165800 |
| 2023-10-25 | 14.68 | $14.27 | 194500 |
| 2023-10-24 | 14.74 | $14.43 | 50300 |
| 2023-10-23 | 14.79 | $14.42 | 20643 |
| 2023-10-20 | 14.85 | $14.33 | 24300 |
| 2023-10-19 | 14.92 | $14.21 | 23600 |
| 2023-10-18 | 15.02 | $14.41 | 19141 |
| 2023-10-17 | 15.10 | $14.52 | 25807 |
| 2023-10-16 | 15.18 | $15.06 | 14630 |
| 2023-10-13 | 15.22 | $14.96 | 36506 |
| 2023-10-12 | 15.27 | $14.99 | 71000 |
| 2023-10-11 | 15.33 | $15.17 | 17036 |
| 2023-10-10 | 15.37 | $15.23 | 30825 |
| 2023-10-09 | 15.41 | $15.12 | 23937 |
| 2023-10-06 | 15.46 | $15.24 | 69000 |
| 2023-10-05 | 15.51 | $14.92 | 389700 |
| 2023-10-04 | 15.59 | $14.95 | 27800 |
| 2023-10-03 | 15.67 | $15.05 | 16524 |
| 2023-10-02 | 15.75 | $15.20 | 18012 |
| 2023-09-29 | 15.81 | $15.43 | 10313 |
| 2023-09-28 | 15.86 | $15.41 | 19811 |
| 2023-09-27 | 15.92 | $15.27 | 39948 |
| 2023-09-26 | 15.99 | $15.42 | 11100 |
| 2023-09-25 | 16.05 | $15.61 | 20923 |
| 2023-09-22 | 16.09 | $15.74 | 10300 |
| 2023-09-21 | 16.11 | $16.21 | 7603 |
| 2023-09-20 | 16.09 | $16.40 | 13212 |
| 2023-09-19 | 16.05 | $16.36 | 11500 |
| 2023-09-18 | 16.01 | $16.25 | 9700 |
| 2023-09-15 | 15.97 | $16.31 | 12503 |
| 2023-09-14 | 15.93 | $16.04 | 8100 |
| 2023-09-13 | 15.90 | $15.87 | 6815 |
| 2023-09-12 | 15.90 | $15.96 | 18527 |
| 2023-09-11 | 15.88 | $16.14 | 18900 |
| 2023-09-08 | 15.84 | $15.83 | 7800 |
| 2023-09-07 | 15.83 | $15.74 | 25219 |
| 2023-09-06 | 15.83 | $16.04 | 12638 |
| 2023-09-05 | 15.79 | $16.04 | 11032 |
| 2023-09-01 | 15.75 | $16.09 | 9135 |
| 2023-08-31 | 15.70 | $16.15 | 9600 |
| 2023-08-30 | 15.63 | $16.13 | 9140 |
| 2023-08-29 | 15.56 | $15.94 | 16900 |
| 2023-08-28 | 15.51 | $15.72 | 12200 |
| 2023-08-25 | 15.47 | $15.58 | 20844 |
| 2023-08-24 | 15.45 | $15.55 | 12500 |
| 2023-08-23 | 15.43 | $15.65 | 8400 |
| 2023-08-22 | 15.40 | $15.61 | 26018 |
| 2023-08-21 | 15.37 | $15.72 | 26319 |
| 2023-08-18 | 15.33 | $15.53 | 17500 |
| 2023-08-17 | 15.30 | $15.48 | 12600 |
| 2023-08-16 | 15.28 | $15.59 | 10400 |
| 2023-08-15 | 15.24 | $15.49 | 12214 |
| 2023-08-14 | 15.22 | $15.50 | 12100 |
| 2023-08-11 | 15.19 | $15.47 | 8200 |
| 2023-08-10 | 15.16 | $15.43 | 8804 |
| 2023-08-09 | 15.14 | $15.33 | 9300 |
| 2023-08-08 | 15.13 | $14.95 | 36500 |
| 2023-08-07 | 15.17 | $14.97 | 10304 |
| 2023-08-04 | 15.20 | $14.71 | 16700 |
| 2023-08-03 | 15.25 | $14.80 | 14900 |
| 2023-08-02 | 15.30 | $14.97 | 5800 |
| 2023-08-01 | 15.34 | $15.33 | 7124 |
| 2023-07-31 | 15.34 | $15.45 | 16944 |
| 2023-07-28 | 15.33 | $15.53 | 17500 |
| 2023-07-27 | 15.31 | $15.34 | 11146 |
| 2023-07-26 | 15.30 | $15.25 | 6000 |
| 2023-07-25 | 15.31 | $15.20 | 17025 |
| 2023-07-24 | 15.33 | $15.20 | 10500 |
| 2023-07-21 | 15.34 | $15.21 | 8600 |
| 2023-07-20 | 15.35 | $15.17 | 12847 |
| 2023-07-19 | 15.37 | $15.04 | 8217 |
| 2023-07-18 | 15.41 | $15.22 | 8900 |
| 2023-07-17 | 15.42 | $15.43 | 12424 |
| 2023-07-14 | 15.42 | $15.47 | 14400 |
| 2023-07-13 | 15.42 | $16.03 | 7800 |
| 2023-07-12 | 15.36 | $15.77 | 11917 |
| 2023-07-11 | 15.33 | $15.45 | 16630 |
| 2023-07-10 | 15.33 | $15.30 | 13334 |
| 2023-07-07 | 15.35 | $15.10 | 13800 |
| 2023-07-06 | 15.39 | $14.94 | 12500 |
| 2023-07-05 | 15.46 | $15.12 | 19247 |
| 2023-07-03 | 15.51 | $15.31 | 7100 |
| 2023-06-30 | 15.55 | $15.57 | 18600 |
| 2023-06-29 | 15.57 | $15.23 | 5641 |
| 2023-06-28 | 15.62 | $15.53 | 17045 |
| 2023-06-27 | 15.64 | $15.50 | 13939 |
| 2023-06-26 | 15.67 | $15.28 | 24500 |
| 2023-06-23 | 15.72 | $15.20 | 50900 |
| 2023-06-22 | 15.79 | $15.36 | 27600 |
| 2023-06-21 | 15.84 | $15.40 | 547647 |
| 2023-06-20 | 15.89 | $15.60 | 131345 |
| 2023-06-16 | 15.92 | $15.60 | 7500 |
| 2023-06-15 | 15.96 | $15.49 | 10143 |
| 2023-06-14 | 16.02 | $16.07 | 7900 |
| 2023-06-13 | 16.02 | $15.87 | 14345 |
| 2023-06-12 | 16.04 | $15.96 | 7807 |
| 2023-06-09 | 16.06 | $15.58 | 15200 |
| 2023-06-08 | 16.12 | $16.37 | 7129 |
| 2023-06-07 | 16.11 | $16.16 | 5900 |
| 2023-06-06 | 16.11 | $16.19 | 27004 |
| 2023-06-05 | 16.12 | $16.16 | 11300 |
| 2023-06-02 | 16.13 | $16.16 | 8730 |
| 2023-06-01 | 16.13 | $15.92 | 15300 |
| 2023-05-31 | 16.17 | $15.75 | 23832 |
| 2023-05-30 | 16.22 | $16.00 | 7621 |
| 2023-05-26 | 16.25 | $16.00 | 7726 |
| 2023-05-25 | 16.28 | $15.81 | 8326 |
| 2023-05-24 | 16.33 | $15.88 | 8000 |
| 2023-05-23 | 16.37 | $16.01 | 20605 |
| 2023-05-22 | 16.40 | $16.22 | 17505 |
| 2023-05-19 | 16.41 | $16.44 | 9000 |
| 2023-05-18 | 16.40 | $16.44 | 11524 |
| 2023-05-17 | 16.39 | $16.31 | 7500 |
| 2023-05-16 | 16.39 | $16.47 | 16546 |
| 2023-05-15 | 16.38 | $16.52 | 9300 |
| 2023-05-12 | 16.35 | $16.50 | 7500 |
| 2023-05-11 | 16.32 | $16.66 | 5321 |
| 2023-05-10 | 16.26 | $16.67 | 6918 |
| 2023-05-09 | 16.20 | $16.37 | 6041 |
| 2023-05-08 | 16.16 | $16.47 | 11300 |
| 2023-05-05 | 16.10 | $16.42 | 4824 |
| 2023-05-04 | 16.04 | $16.27 | 11404 |
| 2023-05-03 | 15.99 | $16.23 | 21500 |
| 2023-05-02 | 15.94 | $16.08 | 14900 |
| 2023-05-01 | 15.89 | $16.18 | 10621 |
| 2023-04-28 | 15.83 | $16.20 | 611503 |
| 2023-04-27 | 15.76 | $16.14 | 24800 |
| 2023-04-26 | 15.69 | $15.99 | 19106 |
| 2023-04-25 | 15.63 | $16.24 | 8236 |
| 2023-04-24 | 15.53 | $16.63 | 10500 |
| 2023-04-21 | 15.39 | $16.09 | 478100 |
| 2023-04-20 | 15.30 | $16.02 | 139800 |
| 2023-04-19 | 15.20 | $16.11 | 7300 |
| 2023-04-18 | 15.09 | $15.88 | 16137 |
| 2023-04-17 | 14.99 | $15.38 | 46600 |
| 2023-04-14 | 14.94 | $15.32 | 9118 |
| 2023-04-13 | 14.88 | $15.32 | 7600 |
| 2023-04-12 | 14.82 | $15.13 | 24700 |
| 2023-04-11 | 14.77 | $15.00 | 17421 |
| 2023-04-10 | 14.74 | $14.78 | 19832 |
| 2023-04-06 | 14.72 | $14.78 | 11122 |
| 2023-04-05 | 14.70 | $14.75 | 12100 |
| 2023-04-04 | 14.69 | $14.95 | 12300 |
| 2023-04-03 | 14.66 | $14.97 | 9800 |
| 2023-03-31 | 14.63 | $14.98 | 11700 |
| 2023-03-30 | 14.60 | $14.97 | 10716 |
| 2023-03-29 | 14.57 | $14.75 | 23900 |
| 2023-03-28 | 14.57 | $14.74 | 22100 |
| 2023-03-27 | 14.57 | $14.74 | 13841 |
| 2023-03-24 | 14.57 | $14.59 | 11041 |
| 2023-03-23 | 14.58 | $14.52 | 27000 |
| 2023-03-22 | 14.61 | $14.57 | 14948 |
| 2023-03-21 | 14.64 | $14.61 | 12900 |
| 2023-03-20 | 14.67 | $14.25 | 21300 |
| 2023-03-17 | 14.73 | $14.09 | 34312 |
| 2023-03-16 | 14.82 | $14.25 | 16600 |
| 2023-03-15 | 14.90 | $14.00 | 13812 |
| 2023-03-14 | 15.02 | $14.59 | 22923 |
| 2023-03-13 | 15.07 | $14.42 | 19200 |
| 2023-03-10 | 15.15 | $14.68 | 18547 |
| 2023-03-09 | 15.20 | $14.57 | 24705 |
| 2023-03-08 | 15.27 | $14.92 | 18900 |
| 2023-03-07 | 15.30 | $15.41 | 14000 |
| 2023-03-06 | 15.29 | $15.40 | 32300 |
| 2023-03-03 | 15.27 | $15.43 | 142025 |
| 2023-03-02 | 15.25 | $15.20 | 24000 |
| 2023-03-01 | 15.26 | $15.09 | 24348 |
| 2023-02-28 | 15.27 | $15.04 | 47335 |
| 2023-02-27 | 15.29 | $15.36 | 16600 |
| 2023-02-24 | 15.27 | $15.05 | 14914 |
| 2023-02-23 | 15.29 | $15.37 | 6513 |
| 2023-02-22 | 15.27 | $15.19 | 9145 |
| 2023-02-21 | 15.27 | $15.49 | 33836 |
| 2023-02-17 | 15.23 | $15.59 | 15700 |
| 2023-02-16 | 15.18 | $15.71 | 9448 |
| 2023-02-15 | 15.12 | $15.67 | 34808 |
| 2023-02-14 | 15.05 | $15.30 | 62301 |
| 2023-02-13 | 15.01 | $14.96 | 14631 |
| 2023-02-10 | 15.01 | $14.85 | 5500 |
| 2023-02-09 | 15.01 | $15.16 | 12730 |
| 2023-02-08 | 14.98 | $14.97 | 20120 |
| 2023-02-07 | 14.97 | $15.07 | 9320 |
| 2023-02-06 | 14.94 | $15.03 | 11400 |
| 2023-02-03 | 14.90 | $15.19 | 17600 |
| 2023-02-02 | 14.85 | $15.46 | 21438 |
| 2023-02-01 | 14.76 | $15.17 | 26300 |
| 2023-01-31 | 14.69 | $14.89 | 18500 |
| 2023-01-30 | 14.64 | $14.89 | 13224 |
| 2023-01-27 | 14.57 | $15.15 | 18929 |
| 2023-01-26 | 14.47 | $15.13 | 10803 |
| 2023-01-25 | 14.36 | $14.96 | 26001 |
| 2023-01-24 | 14.25 | $14.78 | 46735 |
| 2023-01-23 | 14.15 | $14.68 | 24600 |
| 2023-01-20 | 14.05 | $14.60 | 18900 |
| 2023-01-19 | 13.94 | $14.38 | 59405 |
| 2023-01-18 | 13.85 | $14.51 | 16033 |
| 2023-01-17 | 13.73 | $14.65 | 22139 |
| 2023-01-13 | 13.58 | $14.38 | 22248 |
| 2023-01-12 | 13.45 | $14.52 | 23600 |
| 2023-01-11 | 13.29 | $14.56 | 9900 |
| 2023-01-10 | 13.13 | $14.08 | 13924 |
| 2023-01-09 | 13.00 | $14.14 | 21721 |
| 2023-01-06 | 12.85 | $13.94 | 45125 |
| 2023-01-05 | 12.73 | $13.53 | 21806 |
| 2023-01-04 | 12.63 | $13.48 | 28211 |
| 2023-01-03 | 12.54 | $13.40 | 388600 |
| 2022-12-30 | 12.45 | $12.73 | 134500 |
| 2022-12-29 | 12.42 | $12.75 | 25231 |
| 2022-12-28 | 12.39 | $12.55 | 50700 |
| 2022-12-27 | 12.38 | $12.56 | 83500 |
| 2022-12-23 | 12.37 | $12.48 | 163405 |
| 2022-12-22 | 12.38 | $12.44 | 195900 |
| 2022-12-21 | 12.39 | $12.42 | 90900 |
| 2022-12-20 | 12.42 | $12.26 | 201723 |
| 2022-12-19 | 12.46 | $11.99 | 118347 |
| 2022-12-16 | 12.54 | $11.88 | 50600 |
| 2022-12-15 | 12.64 | $11.95 | 38806 |
| 2022-12-14 | 12.74 | $12.46 | 21200 |
| 2022-12-13 | 12.79 | $12.48 | 65100 |
| 2022-12-12 | 12.85 | $12.50 | 33300 |
| 2022-12-09 | 12.92 | $12.50 | 52100 |
| 2022-12-08 | 12.99 | $12.64 | 69500 |
| 2022-12-07 | 13.05 | $12.69 | 77006 |
| 2022-12-06 | 13.10 | $12.53 | 65409 |
| 2022-12-05 | 13.18 | $12.59 | 43931 |
| 2022-12-02 | 13.24 | $12.69 | 94500 |
| 2022-12-01 | 13.30 | $12.69 | 99915 |
| 2022-11-30 | 13.35 | $12.56 | 36900 |
| 2022-11-29 | 13.41 | $12.50 | 51500 |
| 2022-11-28 | 13.47 | $12.77 | 79934 |
| 2022-11-25 | 13.51 | $14.16 | 29700 |
| 2022-11-23 | 13.40 | $13.95 | 58613 |
| 2022-11-22 | 13.31 | $13.82 | 28247 |
| 2022-11-21 | 13.22 | $13.42 | 31114 |
| 2022-11-18 | 13.16 | $13.54 | 20340 |
| 2022-11-17 | 13.08 | $13.50 | 49000 |
| 2022-11-16 | 12.99 | $13.57 | 15800 |
| 2022-11-15 | 12.89 | $13.69 | 41400 |
| 2022-11-14 | 12.76 | $13.86 | 17017 |
| 2022-11-11 | 12.61 | $14.22 | 35000 |
| 2022-11-10 | 12.41 | $13.64 | 20600 |
| 2022-11-09 | 12.25 | $13.01 | 51800 |
| 2022-11-08 | 12.13 | $12.89 | 80900 |
| 2022-11-07 | 12.02 | $12.76 | 101800 |
| 2022-11-04 | 11.92 | $12.49 | 103118 |
| 2022-11-03 | 11.85 | $11.90 | 112000 |
| 2022-11-02 | 11.83 | $12.01 | 70202 |
| 2022-11-01 | 11.80 | $12.27 | 56700 |
| 2022-10-31 | 11.76 | $12.07 | 54200 |
| 2022-10-28 | 11.73 | $12.20 | 29100 |
| 2022-10-27 | 11.70 | $12.11 | 53621 |
| 2022-10-26 | 11.67 | $12.26 | 38620 |
| 2022-10-25 | 11.62 | $12.06 | 143227 |
| 2022-10-24 | 11.59 | $11.85 | 80000 |
| 2022-10-21 | 11.58 | $11.65 | 67000 |
| 2022-10-20 | 11.60 | $11.45 | 88300 |
| 2022-10-19 | 11.63 | $11.40 | 47700 |
| 2022-10-18 | 11.68 | $11.49 | 150538 |
| 2022-10-17 | 11.73 | $11.25 | 94200 |
| 2022-10-14 | 11.81 | $10.77 | 92200 |
| 2022-10-13 | 11.94 | $11.05 | 149800 |
| 2022-10-12 | 12.06 | $10.72 | 60700 |
| 2022-10-11 | 12.23 | $11.03 | 214400 |
| 2022-10-10 | 12.37 | $12.21 | 82707 |
| 2022-10-07 | 12.42 | $11.99 | 36413 |
| 2022-10-06 | 12.49 | $12.42 | 46400 |
| 2022-10-05 | 12.53 | $12.80 | 64500 |
| 2022-10-04 | 12.53 | $13.10 | 199600 |
| 2022-10-03 | 12.50 | $12.42 | 172128 |
| 2022-09-30 | 12.54 | $12.02 | 196521 |
| 2022-09-29 | 12.63 | $11.92 | 292911 |
| 2022-09-28 | 12.72 | $12.13 | 118949 |
| 2022-09-27 | 12.81 | $11.50 | 425300 |
| 2022-09-26 | 12.96 | $11.83 | 299726 |
| 2022-09-23 | 13.09 | $12.08 | 66532 |
| 2022-09-22 | 13.20 | $12.62 | 63900 |
| 2022-09-21 | 13.26 | $12.67 | 48323 |
| 2022-09-20 | 13.32 | $13.07 | 89600 |
| 2022-09-19 | 13.34 | $13.33 | 62200 |
| 2022-09-16 | 13.35 | $12.86 | 41449 |
| 2022-09-15 | 13.40 | $13.26 | 54504 |
| 2022-09-14 | 13.42 | $13.61 | 33231 |
| 2022-09-13 | 13.42 | $13.71 | 56200 |
| 2022-09-12 | 13.40 | $14.14 | 69705 |
| 2022-09-09 | 13.35 | $13.61 | 110500 |
| 2022-09-08 | 13.35 | $13.20 | 153700 |
| 2022-09-07 | 13.39 | $13.31 | 197700 |
| 2022-09-06 | 13.43 | $13.17 | 135900 |
| 2022-09-02 | 13.48 | $12.97 | 101700 |
| 2022-09-01 | 13.56 | $12.89 | 88400 |
| 2022-08-31 | 13.65 | $13.12 | 195100 |
| 2022-08-30 | 13.72 | $13.18 | 107400 |
| 2022-08-29 | 13.78 | $13.20 | 119500 |
| 2022-08-26 | 13.85 | $13.18 | 68218 |
| 2022-08-25 | 13.93 | $13.56 | 84704 |
| 2022-08-24 | 13.97 | $13.42 | 40746 |
| 2022-08-23 | 14.02 | $13.50 | 93703 |
| 2022-08-22 | 14.07 | $13.43 | 63000 |
| 2022-08-19 | 14.11 | $14.00 | 1.3M |
| 2022-08-18 | 14.11 | $14.30 | 27200 |
| 2022-08-17 | 14.07 | $14.28 | 12200 |
| 2022-08-16 | 14.02 | $14.40 | 21602 |
| 2022-08-15 | 13.96 | $14.29 | 33000 |
| 2022-08-12 | 13.90 | $14.46 | 15633 |
| 2022-08-11 | 13.81 | $14.39 | 19432 |
| 2022-08-10 | 13.72 | $14.26 | 46100 |
| 2022-08-09 | 13.63 | $13.81 | 130305 |
| 2022-08-08 | 13.57 | $13.80 | 38000 |
| 2022-08-05 | 13.51 | $13.86 | 26900 |
| 2022-08-04 | 13.44 | $14.06 | 11400 |
| 2022-08-03 | 13.34 | $13.83 | 28100 |
| 2022-08-02 | 13.25 | $13.82 | 64100 |
| 2022-08-01 | 13.16 | $14.06 | 56808 |
| 2022-07-29 | 13.04 | $13.96 | 40733 |
| 2022-07-28 | 12.93 | $13.60 | 65200 |
| 2022-07-27 | 12.85 | $13.33 | 89134 |
| 2022-07-26 | 12.79 | $13.09 | 101400 |
| 2022-07-25 | 12.75 | $13.34 | 106500 |
| 2022-07-22 | 12.69 | $13.39 | 48400 |
| 2022-07-21 | 12.62 | $13.46 | 63400 |
| 2022-07-20 | 12.54 | $12.89 | 142640 |
| 2022-07-19 | 12.52 | $13.07 | 197600 |
| 2022-07-18 | 12.49 | $12.62 | 259340 |
| 2022-07-15 | 12.51 | $12.29 | 78012 |
| 2022-07-14 | 12.58 | $11.86 | 82400 |
| 2022-07-13 | 12.69 | $12.07 | 82621 |
| 2022-07-12 | 12.81 | $12.19 | 165400 |
| 2022-07-11 | 12.92 | $12.28 | 166900 |
| 2022-07-08 | 13.03 | $12.66 | 53518 |
| 2022-07-07 | 13.12 | $12.56 | 117900 |
| 2022-07-06 | 13.23 | $12.29 | 268400 |
| 2022-07-05 | 13.39 | $12.41 | 122502 |
| 2022-07-01 | 13.55 | $12.95 | 67722 |
| 2022-06-30 | 13.67 | $12.99 | 47100 |
| 2022-06-29 | 13.79 | $12.90 | 109613 |
| 2022-06-28 | 13.94 | $13.11 | 281345 |
| 2022-06-27 | 14.08 | $12.95 | 151500 |
| 2022-06-24 | 14.25 | $12.83 | 83709 |
| 2022-06-23 | 14.44 | $12.62 | 126800 |
| 2022-06-22 | 14.66 | $13.22 | 112328 |
| 2022-06-21 | 14.83 | $13.74 | 150940 |
| 2022-06-17 | 14.96 | $14.15 | 84109 |
| 2022-06-16 | 15.05 | $14.42 | 79000 |
| 2022-06-15 | 15.12 | $15.09 | 81432 |
| 2022-06-14 | 15.12 | $14.68 | 76700 |
| 2022-06-13 | 15.16 | $14.66 | 92800 |
| 2022-06-10 | 15.20 | $14.40 | 85300 |
| 2022-06-09 | 15.27 | $14.91 | 15222 |
| 2022-06-08 | 15.28 | $15.34 | 34741 |
| 2022-06-07 | 15.25 | $15.51 | 38600 |
| 2022-06-06 | 15.20 | $15.54 | 33622 |
| 2022-06-03 | 15.13 | $15.51 | 24831 |
| 2022-06-02 | 15.07 | $15.61 | 54235 |
| 2022-06-01 | 15.00 | $15.25 | 48722 |
| 2022-05-31 | 14.96 | $15.42 | 87400 |
| 2022-05-27 | 14.91 | $15.68 | 39711 |
| 2022-05-26 | 14.83 | $15.38 | 57100 |
| 2022-05-25 | 14.77 | $15.10 | 67100 |
| 2022-05-24 | 14.75 | $15.08 | 83500 |
| 2022-05-23 | 14.73 | $15.24 | 95700 |
| 2022-05-20 | 14.69 | $14.79 | 65900 |
| 2022-05-19 | 14.70 | $14.58 | 45200 |
| 2022-05-18 | 14.75 | $14.40 | 43115 |
| 2022-05-17 | 14.81 | $14.97 | 45844 |
| 2022-05-16 | 14.83 | $14.66 | 101017 |
| 2022-05-13 | 14.88 | $14.79 | 94625 |
| 2022-05-12 | 14.93 | $14.36 | 90000 |
| 2022-05-11 | 15.02 | $14.24 | 86500 |
| 2022-05-10 | 15.13 | $14.25 | 144534 |
| 2022-05-09 | 15.25 | $13.87 | 99649 |
| 2022-05-06 | 15.41 | $14.50 | 197900 |
| 2022-05-05 | 15.51 | $15.00 | 68500 |
| 2022-05-04 | 15.56 | $15.63 | 63300 |
| 2022-05-03 | 15.56 | $15.07 | 99500 |
| 2022-05-02 | 15.61 | $15.20 | 94000 |
| 2022-04-29 | 15.66 | $15.33 | 52700 |
| 2022-04-28 | 15.69 | $15.51 | 109110 |
| 2022-04-27 | 15.71 | $15.11 | 106606 |
| 2022-04-26 | 15.78 | $15.41 | 90347 |
| 2022-04-25 | 15.83 | $15.84 | 60800 |
| 2022-04-22 | 15.84 | $16.01 | 100738 |
| 2022-04-21 | 15.83 | $16.23 | 28000 |
| 2022-04-20 | 15.80 | $16.15 | 36342 |
| 2022-04-19 | 15.79 | $15.97 | 84226 |
| 2022-04-18 | 15.79 | $15.78 | 54213 |
| 2022-04-14 | 15.82 | $15.78 | 56200 |
| 2022-04-13 | 15.85 | $15.99 | 106500 |
| 2022-04-12 | 15.85 | $15.41 | 101236 |
| 2022-04-11 | 15.92 | $15.27 | 77400 |
| 2022-04-08 | 16.00 | $15.44 | 60800 |
| 2022-04-07 | 16.05 | $15.26 | 60523 |
| 2022-04-06 | 16.12 | $15.26 | 43206 |
| 2022-04-05 | 16.20 | $15.65 | 47400 |
| 2022-04-04 | 16.23 | $15.89 | 49543 |
| 2022-04-01 | 16.23 | $15.97 | 32315 |
| 2022-03-31 | 16.22 | $16.09 | 50300 |
| 2022-03-30 | 16.19 | $16.43 | 17829 |
| 2022-03-29 | 16.13 | $16.78 | 189300 |
| 2022-03-28 | 16.03 | $16.56 | 58718 |
| 2022-03-25 | 15.96 | $16.47 | 36500 |
| 2022-03-24 | 15.89 | $16.46 | 16221 |
| 2022-03-23 | 15.83 | $16.72 | 41200 |
| 2022-03-22 | 15.74 | $16.58 | 57700 |
| 2022-03-21 | 15.67 | $16.45 | 49738 |
| 2022-03-18 | 15.62 | $16.58 | 54900 |
| 2022-03-17 | 15.56 | $16.20 | 67200 |
| 2022-03-16 | 15.54 | $16.05 | 31042 |
| 2022-03-15 | 15.55 | $15.40 | 96720 |
| 2022-03-14 | 15.62 | $15.32 | 74800 |
| 2022-03-11 | 15.72 | $14.73 | 50846 |
| 2022-03-10 | 15.88 | $14.71 | 101907 |
| 2022-03-09 | 16.06 | $15.63 | 131219 |
| 2022-03-08 | 16.16 | $14.47 | 287400 |
| 2022-03-07 | 16.39 | $14.18 | 143949 |
| 2022-03-04 | 16.65 | $14.81 | 85100 |
| 2022-03-03 | 16.87 | $15.71 | 118933 |
| 2022-03-02 | 17.01 | $16.11 | 112605 |
| 2022-03-01 | 17.11 | $16.16 | 119624 |
| 2022-02-28 | 17.22 | $16.54 | 133100 |
| 2022-02-25 | 17.29 | $17.01 | 78646 |
| 2022-02-24 | 17.32 | $16.32 | 106849 |
| 2022-02-23 | 17.41 | $17.03 | 56534 |
| 2022-02-22 | 17.44 | $17.26 | 122515 |
| 2022-02-18 | 17.45 | $17.71 | 81800 |
| 2022-02-17 | 17.41 | $17.71 | 35100 |
| 2022-02-16 | 17.37 | $17.94 | 31023 |
| 2022-02-15 | 17.31 | $17.63 | 75423 |
| 2022-02-14 | 17.27 | $17.23 | 47526 |
| 2022-02-11 | 17.28 | $17.27 | 31000 |
| 2022-02-10 | 17.28 | $17.65 | 46314 |
| 2022-02-09 | 17.25 | $17.64 | 57230 |
| 2022-02-08 | 17.22 | $17.16 | 58300 |
| 2022-02-07 | 17.24 | $17.22 | 37500 |
| 2022-02-04 | 17.25 | $17.14 | 38633 |
| 2022-02-03 | 17.28 | $17.18 | 174939 |
| 2022-02-02 | 17.30 | $17.42 | 62400 |
| 2022-02-01 | 17.31 | $17.34 | 86600 |
| 2022-01-31 | 17.32 | $17.09 | 87210 |
| 2022-01-28 | 17.37 | $16.89 | 53017 |
| 2022-01-27 | 17.44 | $16.85 | 99600 |
| 2022-01-26 | 17.52 | $17.25 | 62618 |
| 2022-01-25 | 17.56 | $17.16 | 43013 |
| 2022-01-24 | 17.61 | $17.09 | 33000 |
| 2022-01-21 | 17.67 | $17.09 | 92219 |
| 2022-01-20 | 17.74 | $17.58 | 43600 |
| 2022-01-19 | 17.75 | $17.69 | 39300 |
| 2022-01-18 | 17.75 | $17.61 | 50100 |
| 2022-01-14 | 17.76 | $17.77 | 21800 |
| 2022-01-13 | 17.74 | $17.68 | 18810 |
| 2022-01-12 | 17.74 | $17.84 | 16700 |
| 2022-01-11 | 17.71 | $17.49 | 49715 |
| 2022-01-10 | 17.72 | $17.13 | 55300 |
| 2022-01-07 | 17.77 | $18.01 | 20600 |
| 2022-01-06 | 17.72 | $17.72 | 19300 |
| 2022-01-05 | 17.71 | $18.02 | 30240 |
| 2022-01-04 | 17.66 | $18.26 | 20308 |
| 2022-01-03 | 17.59 | $17.95 | 25419 |
| 2021-12-31 | 17.54 | $18.07 | 12725 |
| 2021-12-30 | 17.47 | $17.96 | 29833 |
| 2021-12-29 | 17.41 | $18.04 | 15700 |
| 2021-12-28 | 17.34 | $17.78 | 33900 |
| 2021-12-27 | 17.29 | $17.67 | 27500 |
| 2021-12-23 | 17.25 | $17.51 | 25700 |
| 2021-12-22 | 17.23 | $17.36 | 40738 |
| 2021-12-21 | 17.22 | $17.04 | 44600 |
| 2021-12-20 | 17.24 | $16.94 | 32839 |
| 2021-12-17 | 17.28 | $16.98 | 29538 |
| 2021-12-16 | 17.32 | $17.23 | 79500 |
| 2021-12-15 | 17.34 | $17.32 | 36100 |
| 2021-12-14 | 17.35 | $17.13 | 95400 |
| 2021-12-13 | 17.39 | $17.37 | 46447 |
| 2021-12-10 | 17.41 | $17.36 | 41909 |
| 2021-12-09 | 17.44 | $17.39 | 22100 |
| 2021-12-08 | 17.47 | $17.74 | 24128 |
| 2021-12-07 | 17.47 | $17.72 | 70500 |
| 2021-12-06 | 17.48 | $17.10 | 55600 |
| 2021-12-03 | 17.55 | $17.07 | 33648 |
| 2021-12-02 | 17.63 | $17.14 | 70327 |
| 2021-12-01 | 17.72 | $16.93 | 44700 |
| 2021-11-30 | 17.84 | $17.13 | 117800 |
| 2021-11-29 | 17.95 | $17.22 | 57600 |
| 2021-11-26 | 18.07 | $17.24 | 13726 |
| 2021-11-24 | 18.19 | $17.31 | 19200 |
| 2021-11-23 | 18.31 | $17.47 | 54700 |
| 2021-11-22 | 18.43 | $17.74 | 32826 |
| 2021-11-19 | 18.52 | $17.99 | 18349 |
| 2021-11-18 | 18.60 | $18.32 | 30439 |
| 2021-11-17 | 18.65 | $18.15 | 31632 |
| 2021-11-16 | 18.73 | $18.12 | 26809 |
| 2021-11-15 | 18.80 | $18.31 | 24435 |
| 2021-11-12 | 18.87 | $18.56 | 21700 |
| 2021-11-11 | 18.91 | $18.52 | 29420 |
| 2021-11-10 | 18.96 | $18.40 | 26233 |
| 2021-11-09 | 19.03 | $18.31 | 31600 |
| 2021-11-08 | 19.10 | $18.35 | 17400 |
| 2021-11-05 | 19.17 | $18.48 | 14505 |
| 2021-11-04 | 19.23 | $19.15 | 38718 |
| 2021-11-03 | 19.23 | $19.91 | 370024 |
| 2021-11-02 | 19.15 | $19.62 | 15600 |
| 2021-11-01 | 19.09 | $19.27 | 30000 |
| 2021-10-29 | 19.06 | $19.05 | 29700 |
| 2021-10-28 | 19.05 | $19.22 | 16600 |
| 2021-10-27 | 19.02 | $19.07 | 12900 |
| 2021-10-26 | 19.01 | $19.18 | 30800 |
| 2021-10-25 | 18.98 | $19.10 | 17500 |
| 2021-10-22 | 18.96 | $19.24 | 21000 |
| 2021-10-21 | 18.92 | $19.04 | 11400 |
| 2021-10-20 | 18.91 | $19.07 | 18900 |
| 2021-10-19 | 18.90 | $19.12 | 16606 |
| 2021-10-18 | 18.88 | $19.12 | 19926 |
| 2021-10-15 | 18.86 | $19.23 | 15000 |
| 2021-10-14 | 18.84 | $19.04 | 13933 |
| 2021-10-13 | 18.83 | $18.94 | 35500 |
| 2021-10-12 | 18.84 | $18.54 | 21800 |
| 2021-10-11 | 18.90 | $18.47 | 20300 |
| 2021-10-08 | 18.97 | $18.93 | 39622 |
| 2021-10-07 | 19.01 | $18.77 | 17449 |
| 2021-10-06 | 19.06 | $18.80 | 14809 |
| 2021-10-05 | 19.12 | $18.94 | 27449 |
| 2021-10-04 | 19.18 | $18.69 | 34203 |
| 2021-10-01 | 19.26 | $18.51 | 78606 |
| 2021-09-30 | 19.37 | $18.64 | 33625 |
| 2021-09-29 | 19.48 | $18.61 | 25810 |
| 2021-09-28 | 19.59 | $18.96 | 88419 |
| 2021-09-27 | 19.68 | $19.17 | 13543 |
| 2021-09-24 | 19.75 | $19.26 | 7813 |
| 2021-09-23 | 19.82 | $19.52 | 14500 |
| 2021-09-22 | 19.87 | $19.26 | 12541 |
| 2021-09-21 | 19.95 | $19.29 | 15000 |
| 2021-09-20 | 20.03 | $18.97 | 12632 |
| 2021-09-17 | 20.14 | $19.55 | 13340 |
| 2021-09-16 | 20.20 | $19.98 | 15637 |
| 2021-09-15 | 20.22 | $19.99 | 9400 |
| 2021-09-14 | 20.24 | $20.75 | 23409 |
| 2021-09-13 | 20.19 | $20.08 | 6923 |
| 2021-09-10 | 20.20 | $20.22 | 12634 |
| 2021-09-09 | 20.19 | $20.14 | 7000 |
| 2021-09-08 | 20.19 | $20.03 | 40800 |
| 2021-09-07 | 20.21 | $20.34 | 8900 |
| 2021-09-03 | 20.19 | $20.25 | 9018 |
| 2021-09-02 | 20.18 | $20.30 | 16624 |
| 2021-09-01 | 20.17 | $20.07 | 10000 |
| 2021-08-31 | 20.18 | $20.14 | 20602 |
| 2021-08-30 | 20.18 | $20.48 | 17500 |
| 2021-08-27 | 20.15 | $20.36 | 18030 |
| 2021-08-26 | 20.13 | $20.17 | 15227 |
| 2021-08-25 | 20.12 | $20.16 | 12400 |
| 2021-08-24 | 20.12 | $20.20 | 10400 |
| 2021-08-23 | 20.11 | $20.27 | 8138 |
| 2021-08-20 | 20.09 | $19.80 | 13200 |
| 2021-08-19 | 20.11 | $19.97 | 22500 |
| 2021-08-18 | 20.12 | $20.22 | 13634 |
| 2021-08-17 | 20.10 | $20.08 | 9901 |
| 2021-08-16 | 20.09 | $20.18 | 12244 |
| 2021-08-13 | 20.07 | $20.26 | 13843 |
| 2021-08-12 | 20.03 | $20.03 | 13000 |
| 2021-08-11 | 20.02 | $19.93 | 10302 |
| 2021-08-10 | 20.01 | $20.18 | 23606 |
| 2021-08-09 | 19.97 | $20.17 | 27300 |
| 2021-08-06 | 19.93 | $20.10 | 11931 |
| 2021-08-05 | 19.90 | $20.41 | 9600 |
| 2021-08-04 | 19.83 | $20.39 | 24800 |
| 2021-08-03 | 19.75 | $20.17 | 10835 |
| 2021-08-02 | 19.69 | $19.97 | 29500 |
| 2021-07-30 | 19.64 | $19.94 | 11800 |
| 2021-07-29 | 19.58 | $19.89 | 7010 |
| 2021-07-28 | 19.53 | $19.80 | 35609 |
| 2021-07-27 | 19.48 | $19.98 | 21036 |
| 2021-07-26 | 19.40 | $19.92 | 26900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.30
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.79
Average
14.59
Maximum
20.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.30 | $13.46 | 52835 |
| 2026-07-22 | 13.24 | $13.47 | 18706 |
| 2026-07-21 | 13.18 | $13.23 | 46700 |
| 2026-07-20 | 13.15 | $13.21 | 40240 |
| 2026-07-17 | 13.12 | $13.59 | 38700 |
| 2026-07-16 | 13.01 | $13.62 | 12600 |
| 2026-07-15 | 12.87 | $13.55 | 32200 |
| 2026-07-14 | 12.73 | $13.57 | 63900 |
| 2026-07-13 | 12.56 | $13.19 | 51039 |
| 2026-07-10 | 12.44 | $12.78 | 24800 |
| 2026-07-09 | 12.39 | $12.60 | 26500 |
| 2026-07-08 | 12.38 | $12.83 | 21548 |
| 2026-07-07 | 12.31 | $12.69 | 84700 |
| 2026-07-06 | 12.26 | $12.82 | 40628 |
| 2026-07-02 | 12.18 | $12.66 | 30840 |
| 2026-07-01 | 12.13 | $12.08 | 28006 |
| 2026-06-30 | 12.18 | $12.11 | 62033 |
| 2026-06-29 | 12.25 | $12.16 | 53329 |
| 2026-06-26 | 12.31 | $12.31 | 25700 |
| 2026-06-25 | 12.36 | $12.38 | 66300 |
| 2026-06-24 | 12.40 | $12.34 | 39800 |
| 2026-06-23 | 12.46 | $12.13 | 114140 |
| 2026-06-22 | 12.58 | $12.70 | 105500 |
| 2026-06-18 | 12.60 | $12.30 | 27708 |
| 2026-06-17 | 12.70 | $12.50 | 37626 |
| 2026-06-16 | 12.78 | $12.69 | 33832 |
| 2026-06-15 | 12.84 | $12.91 | 41722 |
| 2026-06-12 | 12.87 | $12.94 | 26815 |
| 2026-06-11 | 12.89 | $13.03 | 34200 |
| 2026-06-10 | 12.90 | $12.73 | 20300 |
| 2026-06-09 | 12.97 | $12.75 | 56904 |
| 2026-06-08 | 13.06 | $12.61 | 57800 |
| 2026-06-05 | 13.19 | $12.98 | 66417 |
| 2026-06-04 | 13.26 | $13.00 | 42243 |
| 2026-06-03 | 13.35 | $13.03 | 20600 |
| 2026-06-02 | 13.44 | $13.20 | 51900 |
| 2026-06-01 | 13.51 | $13.30 | 28912 |
| 2026-05-29 | 13.58 | $13.09 | 23038 |
| 2026-05-28 | 13.70 | $12.96 | 33900 |
| 2026-05-27 | 13.86 | $13.09 | 26240 |
| 2026-05-26 | 14.03 | $13.22 | 49612 |
| 2026-05-22 | 14.20 | $13.31 | 40540 |
| 2026-05-21 | 14.37 | $13.90 | 21200 |
| 2026-05-20 | 14.44 | $13.71 | 22637 |
| 2026-05-19 | 14.57 | $13.88 | 33030 |
| 2026-05-18 | 14.68 | $14.31 | 23300 |
| 2026-05-15 | 14.71 | $14.56 | 20226 |
| 2026-05-14 | 14.69 | $14.31 | 19621 |
| 2026-05-13 | 14.72 | $14.36 | 158202 |
| 2026-05-12 | 14.74 | $14.65 | 37700 |
| 2026-05-11 | 14.70 | $14.75 | 23000 |
| 2026-05-08 | 14.64 | $14.34 | 17100 |
| 2026-05-07 | 14.64 | $14.23 | 28700 |
| 2026-05-06 | 14.66 | $14.50 | 13700 |
| 2026-05-05 | 14.63 | $14.65 | 10500 |
| 2026-05-04 | 14.56 | $14.61 | 66039 |
| 2026-05-01 | 14.48 | $14.92 | 10315 |
| 2026-04-30 | 14.32 | $14.56 | 29748 |
| 2026-04-29 | 14.20 | $13.86 | 25702 |
| 2026-04-28 | 14.21 | $13.99 | 18918 |
| 2026-04-27 | 14.20 | $14.09 | 21300 |
| 2026-04-24 | 14.15 | $14.11 | 19100 |
| 2026-04-23 | 14.10 | $13.96 | 29313 |
| 2026-04-22 | 14.06 | $14.05 | 31933 |
| 2026-04-21 | 13.99 | $14.04 | 80107 |
| 2026-04-20 | 13.91 | $14.06 | 17900 |
| 2026-04-17 | 13.80 | $13.85 | 18100 |
| 2026-04-16 | 13.73 | $14.16 | 20800 |
| 2026-04-15 | 13.57 | $13.63 | 24512 |
| 2026-04-14 | 13.49 | $13.31 | 24802 |
| 2026-04-13 | 13.47 | $13.59 | 47100 |
| 2026-04-10 | 13.38 | $13.62 | 157843 |
| 2026-04-09 | 13.27 | $13.82 | 134200 |
| 2026-04-08 | 13.10 | $13.41 | 105500 |
| 2026-04-07 | 12.98 | $13.43 | 83002 |
| 2026-04-06 | 12.83 | $13.06 | 38400 |
| 2026-04-02 | 12.74 | $13.10 | 22800 |
| 2026-04-01 | 12.62 | $13.30 | 104800 |
| 2026-03-31 | 12.44 | $13.37 | 68700 |
| 2026-03-30 | 12.21 | $13.06 | 111916 |
| 2026-03-27 | 12.01 | $12.88 | 64613 |
| 2026-03-26 | 11.82 | $12.97 | 43600 |
| 2026-03-25 | 11.57 | $12.79 | 53100 |
| 2026-03-24 | 11.33 | $12.72 | 89200 |
| 2026-03-23 | 11.06 | $11.90 | 112800 |
| 2026-03-20 | 10.92 | $11.06 | 59400 |
| 2026-03-19 | 10.94 | $11.12 | 56000 |
| 2026-03-18 | 10.95 | $11.04 | 44400 |
| 2026-03-17 | 10.99 | $11.38 | 89209 |
| 2026-03-16 | 10.96 | $11.11 | 68719 |
| 2026-03-13 | 10.99 | $11.16 | 77000 |
| 2026-03-12 | 11.01 | $11.17 | 206435 |
| 2026-03-11 | 11.04 | $10.79 | 166809 |
| 2026-03-10 | 11.15 | $10.40 | 208900 |
| 2026-03-09 | 11.37 | $10.46 | 128300 |
| 2026-03-06 | 11.62 | $10.39 | 89000 |
| 2026-03-05 | 11.92 | $10.68 | 153628 |
| 2026-03-04 | 12.21 | $10.94 | 38000 |
| 2026-03-03 | 12.49 | $11.49 | 45404 |
| 2026-03-02 | 12.70 | $11.87 | 23200 |
| 2026-02-27 | 12.86 | $12.44 | 29409 |
| 2026-02-26 | 12.93 | $12.36 | 24816 |
| 2026-02-25 | 13.03 | $12.30 | 22500 |
| 2026-02-24 | 13.15 | $12.55 | 19800 |
| 2026-02-23 | 13.24 | $12.54 | 25300 |
| 2026-02-20 | 13.35 | $12.72 | 14300 |
| 2026-02-19 | 13.43 | $12.69 | 22000 |
| 2026-02-18 | 13.52 | $12.85 | 39400 |
| 2026-02-17 | 13.59 | $13.60 | 18000 |
| 2026-02-13 | 13.52 | $13.77 | 25849 |
| 2026-02-12 | 13.39 | $13.91 | 33929 |
| 2026-02-11 | 13.21 | $13.90 | 13600 |
| 2026-02-10 | 12.99 | $13.84 | 48700 |
| 2026-02-09 | 12.76 | $13.14 | 26600 |
| 2026-02-06 | 12.63 | $13.12 | 42134 |
| 2026-02-05 | 12.48 | $13.19 | 31100 |
| 2026-02-04 | 12.29 | $13.37 | 40300 |
| 2026-02-03 | 12.03 | $12.19 | 35100 |
| 2026-02-02 | 11.98 | $11.93 | 147811 |
| 2026-01-30 | 11.97 | $12.18 | 20100 |
| 2026-01-29 | 11.90 | $11.98 | 18000 |
| 2026-01-28 | 11.87 | $12.09 | 13043 |
| 2026-01-27 | 11.81 | $11.88 | 18443 |
| 2026-01-26 | 11.78 | $11.92 | 15625 |
| 2026-01-23 | 11.74 | $11.89 | 17300 |
| 2026-01-22 | 11.70 | $11.83 | 35000 |
| 2026-01-21 | 11.66 | $11.62 | 34925 |
| 2026-01-20 | 11.67 | $11.22 | 26312 |
| 2026-01-16 | 11.75 | $11.64 | 26249 |
| 2026-01-15 | 11.76 | $12.06 | 10237 |
| 2026-01-14 | 11.68 | $12.04 | 22700 |
| 2026-01-13 | 11.60 | $11.70 | 25948 |
| 2026-01-12 | 11.57 | $11.56 | 23725 |
| 2026-01-09 | 11.56 | $11.59 | 15400 |
| 2026-01-08 | 11.55 | $11.44 | 17213 |
| 2026-01-07 | 11.57 | $11.45 | 25400 |
| 2026-01-06 | 11.59 | $11.53 | 23005 |
| 2026-01-05 | 11.59 | $11.60 | 64200 |
| 2026-01-02 | 11.58 | $11.57 | 22600 |
| 2025-12-31 | 11.58 | $11.58 | 21013 |
| 2025-12-30 | 11.57 | $11.59 | 27300 |
| 2025-12-29 | 11.55 | $11.57 | 51500 |
| 2025-12-26 | 11.54 | $11.47 | 26425 |
| 2025-12-24 | 11.55 | $11.47 | 11606 |
| 2025-12-23 | 11.55 | $11.47 | 23014 |
| 2025-12-22 | 11.56 | $11.54 | 72100 |
| 2025-12-19 | 11.55 | $11.59 | 25700 |
| 2025-12-18 | 11.53 | $11.54 | 21305 |
| 2025-12-17 | 11.52 | $11.61 | 21303 |
| 2025-12-16 | 11.49 | $11.62 | 42524 |
| 2025-12-15 | 11.46 | $11.64 | 33218 |
| 2025-12-12 | 11.41 | $11.82 | 30238 |
| 2025-12-11 | 11.32 | $11.65 | 30200 |
| 2025-12-10 | 11.24 | $11.14 | 29900 |
| 2025-12-09 | 11.27 | $11.14 | 51845 |
| 2025-12-08 | 11.30 | $11.18 | 165000 |
| 2025-12-05 | 11.32 | $11.49 | 48735 |
| 2025-12-04 | 11.28 | $11.38 | 104200 |
| 2025-12-03 | 11.26 | $11.37 | 53300 |
| 2025-12-02 | 11.24 | $11.34 | 87029 |
| 2025-12-01 | 11.22 | $11.50 | 117907 |
| 2025-11-28 | 11.16 | $11.41 | 17200 |
| 2025-11-26 | 11.11 | $11.31 | 32100 |
| 2025-11-25 | 11.08 | $11.49 | 175700 |
| 2025-11-24 | 11.01 | $11.26 | 143906 |
| 2025-11-21 | 10.97 | $11.20 | 111508 |
| 2025-11-20 | 10.94 | $10.83 | 177810 |
| 2025-11-19 | 10.99 | $11.08 | 98823 |
| 2025-11-18 | 10.99 | $10.94 | 91324 |
| 2025-11-17 | 11.02 | $11.17 | 409500 |
| 2025-11-14 | 11.01 | $11.39 | 67800 |
| 2025-11-13 | 10.95 | $11.56 | 54433 |
| 2025-11-12 | 10.84 | $11.28 | 53024 |
| 2025-11-11 | 10.79 | $10.89 | 96216 |
| 2025-11-10 | 10.80 | $10.72 | 226600 |
| 2025-11-07 | 10.86 | $10.73 | 64514 |
| 2025-11-06 | 10.92 | $10.65 | 148113 |
| 2025-11-05 | 11.02 | $10.94 | 120317 |
| 2025-11-04 | 11.07 | $10.74 | 113935 |
| 2025-11-03 | 11.17 | $10.94 | 86119 |
| 2025-10-31 | 11.25 | $11.06 | 156336 |
| 2025-10-30 | 11.31 | $11.15 | 140200 |
| 2025-10-29 | 11.37 | $11.11 | 70700 |
| 2025-10-28 | 11.45 | $11.33 | 81900 |
| 2025-10-27 | 11.50 | $11.44 | 107400 |
| 2025-10-24 | 11.53 | $11.67 | 113548 |
| 2025-10-23 | 11.52 | $11.68 | 129503 |
| 2025-10-22 | 11.50 | $11.76 | 24346 |
| 2025-10-21 | 11.47 | $11.66 | 119605 |
| 2025-10-20 | 11.45 | $11.67 | 39500 |
| 2025-10-17 | 11.43 | $11.64 | 60711 |
| 2025-10-16 | 11.42 | $11.23 | 95700 |
| 2025-10-15 | 11.49 | $11.12 | 44849 |
| 2025-10-14 | 11.59 | $10.94 | 87500 |
| 2025-10-13 | 11.75 | $11.26 | 77423 |
| 2025-10-10 | 11.88 | $11.35 | 30800 |
| 2025-10-09 | 12.00 | $11.88 | 27247 |
| 2025-10-08 | 12.03 | $12.00 | 42745 |
| 2025-10-07 | 12.04 | $12.20 | 32211 |
| 2025-10-06 | 12.01 | $12.28 | 31500 |
| 2025-10-03 | 11.96 | $12.48 | 16400 |
| 2025-10-02 | 11.87 | $12.34 | 43542 |
| 2025-10-01 | 11.78 | $12.17 | 44900 |
| 2025-09-30 | 11.72 | $11.93 | 157900 |
| 2025-09-29 | 11.70 | $11.73 | 56000 |
| 2025-09-26 | 11.72 | $11.83 | 130548 |
| 2025-09-25 | 11.73 | $11.58 | 66900 |
| 2025-09-24 | 11.78 | $11.92 | 33716 |
| 2025-09-23 | 11.78 | $12.03 | 147514 |
| 2025-09-22 | 11.76 | $11.80 | 107338 |
| 2025-09-19 | 11.78 | $11.95 | 57216 |
| 2025-09-18 | 11.78 | $11.82 | 86800 |
| 2025-09-17 | 11.80 | $11.81 | 31018 |
| 2025-09-16 | 11.84 | $11.89 | 45900 |
| 2025-09-15 | 11.86 | $11.83 | 134548 |
| 2025-09-12 | 11.90 | $11.82 | 37818 |
| 2025-09-11 | 11.95 | $11.85 | 100900 |
| 2025-09-10 | 12.01 | $11.78 | 55847 |
| 2025-09-09 | 12.09 | $11.90 | 22700 |
| 2025-09-08 | 12.16 | $12.22 | 45308 |
| 2025-09-05 | 12.17 | $12.12 | 24100 |
| 2025-09-04 | 12.21 | $12.00 | 35000 |
| 2025-09-03 | 12.29 | $11.99 | 60148 |
| 2025-09-02 | 12.37 | $11.95 | 72400 |
| 2025-08-29 | 12.48 | $12.32 | 18600 |
| 2025-08-28 | 12.54 | $12.50 | 29407 |
| 2025-08-27 | 12.56 | $12.46 | 19637 |
| 2025-08-26 | 12.60 | $12.60 | 27620 |
| 2025-08-25 | 12.61 | $12.57 | 18900 |
| 2025-08-22 | 12.63 | $12.87 | 20415 |
| 2025-08-21 | 12.60 | $12.48 | 34300 |
| 2025-08-20 | 12.64 | $12.65 | 18101 |
| 2025-08-19 | 12.65 | $12.77 | 31200 |
| 2025-08-18 | 12.64 | $12.49 | 38500 |
| 2025-08-15 | 12.69 | $12.74 | 14950 |
| 2025-08-14 | 12.69 | $12.63 | 14532 |
| 2025-08-13 | 12.72 | $12.87 | 7603 |
| 2025-08-12 | 12.71 | $12.94 | 20246 |
| 2025-08-11 | 12.67 | $12.78 | 21800 |
| 2025-08-08 | 12.67 | $13.02 | 14900 |
| 2025-08-07 | 12.62 | $12.90 | 27900 |
| 2025-08-06 | 12.58 | $12.53 | 22639 |
| 2025-08-05 | 12.62 | $12.60 | 42214 |
| 2025-08-04 | 12.65 | $12.37 | 33100 |
| 2025-08-01 | 12.73 | $12.35 | 32200 |
| 2025-07-31 | 12.84 | $12.36 | 39100 |
| 2025-07-30 | 12.96 | $12.56 | 18510 |
| 2025-07-29 | 13.06 | $12.91 | 16418 |
| 2025-07-28 | 13.10 | $13.14 | 18000 |
| 2025-07-25 | 13.09 | $13.39 | 15000 |
| 2025-07-24 | 13.04 | $13.27 | 10400 |
| 2025-07-23 | 13.00 | $13.42 | 21104 |
| 2025-07-22 | 12.93 | $13.10 | 64400 |
| 2025-07-21 | 12.91 | $12.86 | 16800 |
| 2025-07-18 | 12.94 | $12.85 | 25900 |
| 2025-07-17 | 12.98 | $12.78 | 25800 |
| 2025-07-16 | 13.04 | $12.83 | 13400 |
| 2025-07-15 | 13.11 | $13.06 | 19238 |
| 2025-07-14 | 13.13 | $12.83 | 18300 |
| 2025-07-11 | 13.21 | $12.94 | 21400 |
| 2025-07-10 | 13.27 | $13.54 | 16027 |
| 2025-07-09 | 13.22 | $13.31 | 21105 |
| 2025-07-08 | 13.22 | $13.17 | 30226 |
| 2025-07-07 | 13.24 | $12.84 | 13821 |
| 2025-07-03 | 13.33 | $13.20 | 8500 |
| 2025-07-02 | 13.36 | $13.51 | 14833 |
| 2025-07-01 | 13.34 | $13.29 | 24300 |
| 2025-06-30 | 13.36 | $13.15 | 8100 |
| 2025-06-27 | 13.41 | $13.54 | 15400 |
| 2025-06-26 | 13.38 | $13.35 | 8325 |
| 2025-06-25 | 13.39 | $13.05 | 9200 |
| 2025-06-24 | 13.47 | $13.12 | 14912 |
| 2025-06-23 | 13.55 | $13.05 | 16049 |
| 2025-06-20 | 13.65 | $13.19 | 10700 |
| 2025-06-18 | 13.74 | $13.31 | 8500 |
| 2025-06-17 | 13.81 | $13.58 | 8514 |
| 2025-06-16 | 13.84 | $13.64 | 14343 |
| 2025-06-13 | 13.87 | $13.75 | 21031 |
| 2025-06-12 | 13.87 | $13.94 | 10900 |
| 2025-06-11 | 13.83 | $13.98 | 6230 |
| 2025-06-10 | 13.77 | $14.09 | 15400 |
| 2025-06-09 | 13.69 | $13.90 | 13328 |
| 2025-06-06 | 13.62 | $13.82 | 9638 |
| 2025-06-05 | 13.57 | $13.76 | 7604 |
| 2025-06-04 | 13.51 | $13.67 | 10500 |
| 2025-06-03 | 13.47 | $13.37 | 12535 |
| 2025-06-02 | 13.48 | $13.29 | 22046 |
| 2025-05-30 | 13.51 | $13.53 | 14900 |
| 2025-05-29 | 13.49 | $13.44 | 10400 |
| 2025-05-28 | 13.49 | $13.47 | 25528 |
| 2025-05-27 | 13.48 | $13.42 | 21834 |
| 2025-05-23 | 13.48 | $12.80 | 26308 |
| 2025-05-22 | 13.61 | $13.44 | 9541 |
| 2025-05-21 | 13.62 | $13.84 | 10000 |
| 2025-05-20 | 13.55 | $13.48 | 26147 |
| 2025-05-19 | 13.54 | $13.45 | 27609 |
| 2025-05-16 | 13.54 | $13.45 | 45000 |
| 2025-05-15 | 13.54 | $13.44 | 17414 |
| 2025-05-14 | 13.53 | $13.57 | 18637 |
| 2025-05-13 | 13.50 | $13.90 | 31931 |
| 2025-05-12 | 13.39 | $13.81 | 36500 |
| 2025-05-09 | 13.29 | $13.56 | 40200 |
| 2025-05-08 | 13.21 | $13.28 | 27025 |
| 2025-05-07 | 13.19 | $13.36 | 78042 |
| 2025-05-06 | 13.14 | $13.46 | 34232 |
| 2025-05-05 | 13.06 | $13.40 | 16900 |
| 2025-05-02 | 12.98 | $13.34 | 10045 |
| 2025-05-01 | 12.91 | $13.25 | 58400 |
| 2025-04-30 | 12.84 | $13.27 | 59100 |
| 2025-04-29 | 12.75 | $13.12 | 24314 |
| 2025-04-28 | 12.68 | $13.00 | 29819 |
| 2025-04-25 | 12.63 | $13.20 | 126421 |
| 2025-04-24 | 12.53 | $12.65 | 22900 |
| 2025-04-23 | 12.53 | $13.02 | 36600 |
| 2025-04-22 | 12.45 | $12.70 | 69909 |
| 2025-04-21 | 12.43 | $12.62 | 27200 |
| 2025-04-17 | 12.42 | $12.57 | 65100 |
| 2025-04-16 | 12.42 | $12.64 | 26400 |
| 2025-04-15 | 12.41 | $12.80 | 38800 |
| 2025-04-14 | 12.37 | $12.78 | 54400 |
| 2025-04-11 | 12.33 | $12.56 | 69800 |
| 2025-04-10 | 12.33 | $11.87 | 145039 |
| 2025-04-09 | 12.48 | $12.47 | 176619 |
| 2025-04-08 | 12.53 | $11.54 | 123500 |
| 2025-04-07 | 12.78 | $11.91 | 103308 |
| 2025-04-04 | 13.00 | $12.00 | 61200 |
| 2025-04-03 | 13.24 | $12.72 | 28100 |
| 2025-04-02 | 13.36 | $12.82 | 17739 |
| 2025-04-01 | 13.48 | $12.67 | 35900 |
| 2025-03-31 | 13.65 | $12.94 | 21101 |
| 2025-03-28 | 13.80 | $13.30 | 14305 |
| 2025-03-27 | 13.89 | $13.41 | 14733 |
| 2025-03-26 | 13.97 | $13.42 | 12200 |
| 2025-03-25 | 14.06 | $13.53 | 15000 |
| 2025-03-24 | 14.14 | $13.66 | 21024 |
| 2025-03-21 | 14.20 | $13.73 | 20233 |
| 2025-03-20 | 14.26 | $13.77 | 13304 |
| 2025-03-19 | 14.31 | $14.21 | 11922 |
| 2025-03-18 | 14.28 | $14.45 | 430800 |
| 2025-03-17 | 14.19 | $14.18 | 10800 |
| 2025-03-14 | 14.15 | $14.03 | 20700 |
| 2025-03-13 | 14.12 | $13.74 | 16134 |
| 2025-03-12 | 14.14 | $14.26 | 26300 |
| 2025-03-11 | 14.06 | $14.04 | 13648 |
| 2025-03-10 | 14.01 | $14.07 | 21528 |
| 2025-03-07 | 13.94 | $14.47 | 13200 |
| 2025-03-06 | 13.77 | $14.54 | 34343 |
| 2025-03-05 | 13.56 | $14.20 | 49000 |
| 2025-03-04 | 13.38 | $13.10 | 227900 |
| 2025-03-03 | 13.41 | $13.34 | 341918 |
| 2025-02-28 | 13.38 | $13.17 | 32611 |
| 2025-02-27 | 13.39 | $13.13 | 18334 |
| 2025-02-26 | 13.40 | $13.51 | 33600 |
| 2025-02-25 | 13.34 | $13.33 | 30403 |
| 2025-02-24 | 13.29 | $13.37 | 45300 |
| 2025-02-21 | 13.24 | $13.25 | 54404 |
| 2025-02-20 | 13.19 | $13.21 | 33600 |
| 2025-02-19 | 13.15 | $12.99 | 39805 |
| 2025-02-18 | 13.14 | $13.54 | 55818 |
| 2025-02-14 | 13.01 | $13.44 | 27102 |
| 2025-02-13 | 12.88 | $13.45 | 33500 |
| 2025-02-12 | 12.73 | $13.04 | 62544 |
| 2025-02-11 | 12.63 | $12.83 | 37300 |
| 2025-02-10 | 12.57 | $12.71 | 32830 |
| 2025-02-07 | 12.51 | $12.64 | 26608 |
| 2025-02-06 | 12.47 | $12.91 | 637000 |
| 2025-02-05 | 12.36 | $12.63 | 44500 |
| 2025-02-04 | 12.28 | $12.62 | 30800 |
| 2025-02-03 | 12.20 | $12.29 | 34524 |
| 2025-01-31 | 12.18 | $12.50 | 30117 |
| 2025-01-30 | 12.10 | $12.78 | 41500 |
| 2025-01-29 | 11.96 | $12.39 | 18900 |
| 2025-01-28 | 11.87 | $12.53 | 87318 |
| 2025-01-27 | 11.74 | $12.60 | 94011 |
| 2025-01-24 | 11.58 | $12.08 | 47640 |
| 2025-01-23 | 11.50 | $11.92 | 50200 |
| 2025-01-22 | 11.44 | $11.59 | 125000 |
| 2025-01-21 | 11.45 | $11.69 | 183500 |
| 2025-01-17 | 11.44 | $11.48 | 227500 |
| 2025-01-16 | 11.47 | $11.48 | 129741 |
| 2025-01-15 | 11.51 | $11.58 | 69100 |
| 2025-01-14 | 11.53 | $11.13 | 325532 |
| 2025-01-13 | 11.66 | $11.34 | 334500 |
| 2025-01-10 | 11.76 | $11.49 | 304132 |
| 2025-01-08 | 11.85 | $11.73 | 72800 |
| 2025-01-07 | 11.91 | $12.08 | 242047 |
| 2025-01-06 | 11.91 | $12.06 | 151000 |
| 2025-01-03 | 11.91 | $11.83 | 85400 |
| 2025-01-02 | 11.96 | $11.96 | 130500 |
| 2024-12-31 | 11.99 | $11.96 | 71200 |
| 2024-12-30 | 12.03 | $12.03 | 141200 |
| 2024-12-27 | 12.06 | $12.18 | 93532 |
| 2024-12-26 | 12.07 | $11.99 | 103347 |
| 2024-12-24 | 12.12 | $12.03 | 98001 |
| 2024-12-23 | 12.17 | $11.93 | 142400 |
| 2024-12-20 | 12.25 | $11.88 | 167540 |
| 2024-12-19 | 12.35 | $11.79 | 113900 |
| 2024-12-18 | 12.50 | $11.78 | 103649 |
| 2024-12-17 | 12.67 | $12.15 | 164400 |
| 2024-12-16 | 12.79 | $12.69 | 144927 |
| 2024-12-13 | 12.82 | $13.03 | 90421 |
| 2024-12-12 | 12.78 | $12.85 | 62500 |
| 2024-12-11 | 12.77 | $12.99 | 82200 |
| 2024-12-10 | 12.73 | $13.00 | 91506 |
| 2024-12-09 | 12.68 | $13.07 | 68306 |
| 2024-12-06 | 12.61 | $12.87 | 94646 |
| 2024-12-05 | 12.57 | $12.78 | 107500 |
| 2024-12-04 | 12.55 | $12.67 | 111533 |
| 2024-12-03 | 12.55 | $12.75 | 154000 |
| 2024-12-02 | 12.53 | $12.83 | 122400 |
| 2024-11-29 | 12.49 | $12.87 | 97000 |
| 2024-11-27 | 12.44 | $13.07 | 57700 |
| 2024-11-26 | 12.34 | $12.68 | 101637 |
| 2024-11-25 | 12.31 | $12.83 | 131800 |
| 2024-11-22 | 12.24 | $12.59 | 89900 |
| 2024-11-21 | 12.22 | $12.11 | 117034 |
| 2024-11-20 | 12.29 | $12.49 | 76023 |
| 2024-11-19 | 12.31 | $12.30 | 171505 |
| 2024-11-18 | 12.36 | $12.48 | 932109 |
| 2024-11-15 | 12.39 | $12.48 | 525828 |
| 2024-11-14 | 12.43 | $12.10 | 197127 |
| 2024-11-13 | 12.56 | $12.14 | 539303 |
| 2024-11-12 | 12.70 | $11.79 | 118016 |
| 2024-11-11 | 12.94 | $13.08 | 159436 |
| 2024-11-08 | 12.95 | $13.07 | 46900 |
| 2024-11-07 | 12.96 | $13.19 | 58544 |
| 2024-11-06 | 12.96 | $12.86 | 13100 |
| 2024-11-05 | 13.02 | $13.18 | 62700 |
| 2024-11-04 | 13.03 | $13.08 | 64642 |
| 2024-11-01 | 13.07 | $13.05 | 30406 |
| 2024-10-31 | 13.12 | $12.95 | 94300 |
| 2024-10-30 | 13.20 | $12.90 | 35200 |
| 2024-10-29 | 13.30 | $12.93 | 35619 |
| 2024-10-28 | 13.42 | $13.20 | 73200 |
| 2024-10-25 | 13.50 | $13.20 | 33700 |
| 2024-10-24 | 13.60 | $13.25 | 31318 |
| 2024-10-23 | 13.71 | $13.20 | 26600 |
| 2024-10-22 | 13.84 | $13.37 | 31907 |
| 2024-10-21 | 13.96 | $13.64 | 56119 |
| 2024-10-18 | 14.04 | $13.92 | 21635 |
| 2024-10-17 | 14.08 | $13.74 | 36100 |
| 2024-10-16 | 14.16 | $13.80 | 34400 |
| 2024-10-15 | 14.24 | $14.01 | 21005 |
| 2024-10-14 | 14.29 | $14.12 | 43422 |
| 2024-10-11 | 14.33 | $14.21 | 39600 |
| 2024-10-10 | 14.35 | $14.18 | 11040 |
| 2024-10-09 | 14.39 | $14.15 | 7300 |
| 2024-10-08 | 14.43 | $14.14 | 17721 |
| 2024-10-07 | 14.49 | $14.38 | 24100 |
| 2024-10-04 | 14.50 | $14.57 | 10306 |
| 2024-10-03 | 14.47 | $14.55 | 10042 |
| 2024-10-02 | 14.44 | $14.66 | 13214 |
| 2024-10-01 | 14.39 | $14.84 | 11201 |
| 2024-09-30 | 14.28 | $14.83 | 5910 |
| 2024-09-27 | 14.17 | $15.05 | 9724 |
| 2024-09-26 | 13.98 | $14.11 | 20100 |
| 2024-09-25 | 13.97 | $13.59 | 11600 |
| 2024-09-24 | 14.07 | $13.80 | 21746 |
| 2024-09-23 | 14.13 | $13.68 | 25100 |
| 2024-09-20 | 14.23 | $13.70 | 26100 |
| 2024-09-19 | 14.35 | $14.50 | 5921 |
| 2024-09-18 | 14.31 | $14.13 | 10500 |
| 2024-09-17 | 14.35 | $14.29 | 9100 |
| 2024-09-16 | 14.36 | $14.14 | 11633 |
| 2024-09-13 | 14.40 | $14.32 | 7400 |
| 2024-09-12 | 14.41 | $14.21 | 14800 |
| 2024-09-11 | 14.45 | $14.06 | 19400 |
| 2024-09-10 | 14.52 | $14.10 | 37600 |
| 2024-09-09 | 14.59 | $14.33 | 17931 |
| 2024-09-06 | 14.63 | $14.32 | 200922 |
| 2024-09-05 | 14.67 | $14.48 | 27405 |
| 2024-09-04 | 14.68 | $14.73 | 12040 |
| 2024-09-03 | 14.65 | $14.73 | 37000 |
| 2024-08-30 | 14.60 | $14.83 | 9336 |
| 2024-08-29 | 14.53 | $14.76 | 17300 |
| 2024-08-28 | 14.45 | $14.92 | 8312 |
| 2024-08-27 | 14.34 | $14.76 | 10200 |
| 2024-08-26 | 14.23 | $14.48 | 7928 |
| 2024-08-23 | 14.17 | $14.51 | 9500 |
| 2024-08-22 | 14.09 | $14.18 | 12006 |
| 2024-08-21 | 14.06 | $14.45 | 13928 |
| 2024-08-20 | 13.98 | $14.23 | 100800 |
| 2024-08-19 | 13.93 | $14.20 | 18800 |
| 2024-08-16 | 13.88 | $13.88 | 37300 |
| 2024-08-15 | 13.88 | $13.87 | 28500 |
| 2024-08-14 | 13.89 | $13.88 | 46400 |
| 2024-08-13 | 13.90 | $14.06 | 51824 |
| 2024-08-12 | 13.87 | $13.03 | 65117 |
| 2024-08-09 | 14.06 | $13.87 | 34438 |
| 2024-08-08 | 14.10 | $13.86 | 74600 |
| 2024-08-07 | 14.14 | $14.12 | 1.6M |
| 2024-08-06 | 14.14 | $14.02 | 385200 |
| 2024-08-05 | 14.16 | $14.15 | 29649 |
| 2024-08-02 | 14.16 | $14.34 | 21000 |
| 2024-08-01 | 14.11 | $13.99 | 68410 |
| 2024-07-31 | 14.13 | $14.31 | 135500 |
| 2024-07-30 | 14.09 | $14.21 | 81210 |
| 2024-07-29 | 14.06 | $14.22 | 54700 |
| 2024-07-26 | 14.02 | $14.30 | 417311 |
| 2024-07-25 | 13.96 | $14.10 | 76615 |
| 2024-07-24 | 13.93 | $14.08 | 11400 |
| 2024-07-23 | 13.90 | $14.09 | 14003 |
| 2024-07-22 | 13.87 | $14.25 | 13000 |
| 2024-07-19 | 13.80 | $14.04 | 19500 |
| 2024-07-18 | 13.76 | $14.27 | 13700 |
| 2024-07-17 | 13.66 | $14.13 | 11536 |
| 2024-07-16 | 13.58 | $13.85 | 14824 |
| 2024-07-15 | 13.55 | $13.76 | 56700 |
| 2024-07-12 | 13.53 | $13.89 | 20300 |
| 2024-07-11 | 13.49 | $13.70 | 33922 |
| 2024-07-10 | 13.48 | $13.70 | 25722 |
| 2024-07-09 | 13.47 | $13.65 | 35912 |
| 2024-07-08 | 13.47 | $13.70 | 37300 |
| 2024-07-05 | 13.46 | $13.82 | 58243 |
| 2024-07-03 | 13.43 | $13.72 | 15220 |
| 2024-07-02 | 13.41 | $13.53 | 78000 |
| 2024-07-01 | 13.44 | $13.51 | 43000 |
| 2024-06-28 | 13.48 | $13.43 | 77700 |
| 2024-06-27 | 13.54 | $13.53 | 25324 |
| 2024-06-26 | 13.59 | $13.63 | 27600 |
| 2024-06-25 | 13.64 | $13.85 | 41604 |
| 2024-06-24 | 13.64 | $14.01 | 45000 |
| 2024-06-21 | 13.62 | $13.67 | 36200 |
| 2024-06-20 | 13.67 | $13.73 | 38401 |
| 2024-06-18 | 13.71 | $13.92 | 60800 |
| 2024-06-17 | 13.73 | $13.84 | 48105 |
| 2024-06-14 | 13.77 | $13.83 | 28037 |
| 2024-06-13 | 13.82 | $14.01 | 54025 |
| 2024-06-12 | 13.85 | $14.35 | 22000 |
| 2024-06-11 | 13.81 | $14.11 | 27922 |
| 2024-06-10 | 13.82 | $13.98 | 20800 |
| 2024-06-07 | 13.86 | $14.00 | 5800 |
| 2024-06-06 | 13.91 | $14.01 | 19400 |
| 2024-06-05 | 13.96 | $14.06 | 59832 |
| 2024-06-04 | 14.02 | $13.97 | 43900 |
| 2024-06-03 | 14.11 | $14.09 | 25133 |
| 2024-05-31 | 14.20 | $14.30 | 44037 |
| 2024-05-30 | 14.26 | $14.06 | 42900 |
| 2024-05-29 | 14.38 | $13.90 | 99600 |
| 2024-05-28 | 14.56 | $14.12 | 25334 |
| 2024-05-24 | 14.72 | $14.03 | 37841 |
| 2024-05-23 | 14.94 | $13.94 | 48200 |
| 2024-05-22 | 15.21 | $14.59 | 34000 |
| 2024-05-21 | 15.39 | $14.97 | 18946 |
| 2024-05-20 | 15.53 | $14.98 | 15600 |
| 2024-05-17 | 15.68 | $15.09 | 11400 |
| 2024-05-16 | 15.83 | $15.07 | 10400 |
| 2024-05-15 | 16.02 | $15.42 | 13800 |
| 2024-05-14 | 16.17 | $15.46 | 7300 |
| 2024-05-13 | 16.33 | $16.75 | 3900 |
| 2024-05-10 | 16.24 | $16.70 | 11200 |
| 2024-05-09 | 16.15 | $16.71 | 5600 |
| 2024-05-08 | 16.04 | $16.46 | 4400 |
| 2024-05-07 | 15.98 | $16.34 | 12547 |
| 2024-05-06 | 15.92 | $16.31 | 10400 |
| 2024-05-03 | 15.87 | $16.20 | 6014 |
| 2024-05-02 | 15.83 | $16.06 | 9900 |
| 2024-05-01 | 15.82 | $15.86 | 10732 |
| 2024-04-30 | 15.85 | $15.88 | 12924 |
| 2024-04-29 | 15.88 | $16.07 | 12100 |
| 2024-04-26 | 15.88 | $15.98 | 6526 |
| 2024-04-25 | 15.90 | $16.16 | 12500 |
| 2024-04-24 | 15.89 | $16.21 | 10500 |
| 2024-04-23 | 15.87 | $16.13 | 8600 |
| 2024-04-22 | 15.86 | $15.81 | 11129 |
| 2024-04-19 | 15.92 | $15.77 | 8116 |
| 2024-04-18 | 16.01 | $15.97 | 8200 |
| 2024-04-17 | 16.06 | $15.91 | 23600 |
| 2024-04-16 | 16.14 | $15.93 | 70604 |
| 2024-04-15 | 16.24 | $16.00 | 66000 |
| 2024-04-12 | 16.33 | $16.17 | 61844 |
| 2024-04-11 | 16.41 | $16.50 | 12100 |
| 2024-04-10 | 16.43 | $16.31 | 28600 |
| 2024-04-09 | 16.49 | $16.39 | 10903 |
| 2024-04-08 | 16.56 | $16.37 | 10935 |
| 2024-04-05 | 16.63 | $16.50 | 7700 |
| 2024-04-04 | 16.70 | $16.47 | 7410 |
| 2024-04-03 | 16.78 | $16.61 | 14800 |
| 2024-04-02 | 16.85 | $16.60 | 27700 |
| 2024-04-01 | 16.93 | $16.80 | 20900 |
| 2024-03-28 | 16.99 | $16.81 | 10011 |
| 2024-03-27 | 17.06 | $17.06 | 4743 |
| 2024-03-26 | 17.08 | $16.85 | 13533 |
| 2024-03-25 | 17.15 | $16.87 | 18233 |
| 2024-03-22 | 17.23 | $17.06 | 5400 |
| 2024-03-21 | 17.29 | $17.27 | 12421 |
| 2024-03-20 | 17.31 | $17.33 | 4708 |
| 2024-03-19 | 17.32 | $17.06 | 5524 |
| 2024-03-18 | 17.39 | $16.92 | 3626 |
| 2024-03-15 | 17.51 | $17.09 | 10239 |
| 2024-03-14 | 17.61 | $17.08 | 4100 |
| 2024-03-13 | 17.72 | $17.28 | 5800 |
| 2024-03-12 | 17.81 | $17.28 | 22600 |
| 2024-03-11 | 17.92 | $17.05 | 6000 |
| 2024-03-08 | 18.09 | $17.51 | 6314 |
| 2024-03-07 | 18.19 | $17.56 | 13139 |
| 2024-03-06 | 18.29 | $18.63 | 3207 |
| 2024-03-05 | 18.18 | $18.29 | 4845 |
| 2024-03-04 | 18.13 | $18.44 | 6000 |
| 2024-03-01 | 18.03 | $18.66 | 136037 |
| 2024-02-29 | 17.87 | $18.22 | 4700 |
| 2024-02-28 | 17.78 | $18.07 | 4500 |
| 2024-02-27 | 17.70 | $18.09 | 16830 |
| 2024-02-26 | 17.61 | $18.00 | 4616 |
| 2024-02-23 | 17.52 | $18.18 | 4500 |
| 2024-02-22 | 17.37 | $18.00 | 19325 |
| 2024-02-21 | 17.24 | $17.59 | 8200 |
| 2024-02-20 | 17.18 | $17.57 | 6200 |
| 2024-02-16 | 17.11 | $17.21 | 5400 |
| 2024-02-15 | 17.11 | $17.11 | 7000 |
| 2024-02-14 | 17.13 | $16.98 | 7600 |
| 2024-02-13 | 17.18 | $16.71 | 8216 |
| 2024-02-12 | 17.30 | $17.10 | 3600 |
| 2024-02-09 | 17.35 | $17.01 | 11230 |
| 2024-02-08 | 17.43 | $17.36 | 7437 |
| 2024-02-07 | 17.45 | $17.36 | 5807 |
| 2024-02-06 | 17.48 | $17.24 | 7748 |
| 2024-02-05 | 17.53 | $17.31 | 12200 |
| 2024-02-02 | 17.58 | $17.51 | 5429 |
| 2024-02-01 | 17.60 | $17.67 | 5029 |
| 2024-01-31 | 17.58 | $17.68 | 4806 |
| 2024-01-30 | 17.56 | $17.66 | 8400 |
| 2024-01-29 | 17.54 | $17.53 | 15800 |
| 2024-01-26 | 17.54 | $17.38 | 3712 |
| 2024-01-25 | 17.58 | $17.13 | 12300 |
| 2024-01-24 | 17.67 | $17.25 | 7411 |
| 2024-01-23 | 17.75 | $17.20 | 6724 |
| 2024-01-22 | 17.86 | $17.57 | 6519 |
| 2024-01-19 | 17.91 | $17.50 | 6415 |
| 2024-01-18 | 17.97 | $17.61 | 8700 |
| 2024-01-17 | 18.03 | $17.39 | 8700 |
| 2024-01-16 | 18.13 | $17.59 | 9931 |
| 2024-01-12 | 18.21 | $17.99 | 5100 |
| 2024-01-11 | 18.22 | $17.81 | 4500 |
| 2024-01-10 | 18.26 | $17.95 | 6537 |
| 2024-01-09 | 18.28 | $17.94 | 4300 |
| 2024-01-08 | 18.30 | $18.10 | 3546 |
| 2024-01-05 | 18.28 | $17.90 | 4200 |
| 2024-01-04 | 18.31 | $17.93 | 5706 |
| 2024-01-03 | 18.33 | $17.86 | 5528 |
| 2024-01-02 | 18.36 | $18.05 | 11741 |
| 2023-12-29 | 18.35 | $18.32 | 2804 |
| 2023-12-28 | 18.29 | $18.30 | 3900 |
| 2023-12-27 | 18.21 | $18.37 | 4949 |
| 2023-12-26 | 18.10 | $18.20 | 5140 |
| 2023-12-22 | 18.01 | $18.12 | 20817 |
| 2023-12-21 | 17.91 | $18.11 | 11537 |
| 2023-12-20 | 17.80 | $17.68 | 9637 |
| 2023-12-19 | 17.76 | $17.97 | 12648 |
| 2023-12-18 | 17.65 | $17.73 | 17800 |
| 2023-12-15 | 17.56 | $17.55 | 5200 |
| 2023-12-14 | 17.50 | $17.79 | 8700 |
| 2023-12-13 | 17.37 | $17.55 | 23500 |
| 2023-12-12 | 17.27 | $17.19 | 29142 |
| 2023-12-11 | 17.22 | $17.16 | 16500 |
| 2023-12-08 | 17.17 | $17.03 | 9529 |
| 2023-12-07 | 17.14 | $17.02 | 8943 |
| 2023-12-06 | 17.10 | $17.01 | 5005 |
| 2023-12-05 | 17.06 | $16.83 | 10828 |
| 2023-12-04 | 17.04 | $16.88 | 6636 |
| 2023-12-01 | 17.00 | $17.09 | 17200 |
| 2023-11-30 | 16.92 | $17.21 | 79335 |
| 2023-11-29 | 16.78 | $16.89 | 57400 |
| 2023-11-28 | 16.69 | $16.75 | 7500 |
| 2023-11-27 | 16.62 | $16.82 | 5920 |
| 2023-11-24 | 16.51 | $17.00 | 1847 |
| 2023-11-22 | 16.34 | $16.74 | 4625 |
| 2023-11-21 | 16.20 | $16.68 | 13700 |
| 2023-11-20 | 16.05 | $16.75 | 5200 |
| 2023-11-17 | 15.85 | $16.58 | 12132 |
| 2023-11-16 | 15.66 | $16.41 | 43225 |
| 2023-11-15 | 15.47 | $16.28 | 219048 |
| 2023-11-14 | 15.27 | $16.22 | 479400 |
| 2023-11-13 | 15.06 | $15.60 | 11800 |
| 2023-11-10 | 14.94 | $15.36 | 8136 |
| 2023-11-09 | 14.86 | $15.17 | 14535 |
| 2023-11-08 | 14.80 | $15.05 | 17100 |
| 2023-11-07 | 14.76 | $14.95 | 32000 |
| 2023-11-06 | 14.73 | $14.99 | 23928 |
| 2023-11-03 | 14.69 | $15.26 | 16300 |
| 2023-11-02 | 14.59 | $15.25 | 10846 |
| 2023-11-01 | 14.47 | $14.94 | 10236 |
| 2023-10-31 | 14.40 | $14.80 | 149533 |
| 2023-10-30 | 14.36 | $14.70 | 46100 |
| 2023-10-27 | 14.32 | $14.46 | 44100 |
| 2023-10-26 | 14.34 | $14.34 | 165800 |
| 2023-10-25 | 14.39 | $14.27 | 194500 |
| 2023-10-24 | 14.46 | $14.43 | 50300 |
| 2023-10-23 | 14.51 | $14.42 | 20643 |
| 2023-10-20 | 14.58 | $14.33 | 24300 |
| 2023-10-19 | 14.67 | $14.21 | 23600 |
| 2023-10-18 | 14.81 | $14.41 | 19141 |
| 2023-10-17 | 14.93 | $14.52 | 25807 |
| 2023-10-16 | 15.05 | $15.06 | 14630 |
| 2023-10-13 | 15.07 | $14.96 | 36506 |
| 2023-10-12 | 15.12 | $14.99 | 71000 |
| 2023-10-11 | 15.18 | $15.17 | 17036 |
| 2023-10-10 | 15.20 | $15.23 | 30825 |
| 2023-10-09 | 15.22 | $15.12 | 23937 |
| 2023-10-06 | 15.27 | $15.24 | 69000 |
| 2023-10-05 | 15.30 | $14.92 | 389700 |
| 2023-10-04 | 15.40 | $14.95 | 27800 |
| 2023-10-03 | 15.51 | $15.05 | 16524 |
| 2023-10-02 | 15.63 | $15.20 | 18012 |
| 2023-09-29 | 15.73 | $15.43 | 10313 |
| 2023-09-28 | 15.79 | $15.41 | 19811 |
| 2023-09-27 | 15.87 | $15.27 | 39948 |
| 2023-09-26 | 16.00 | $15.42 | 11100 |
| 2023-09-25 | 16.11 | $15.61 | 20923 |
| 2023-09-22 | 16.20 | $15.74 | 10300 |
| 2023-09-21 | 16.27 | $16.21 | 7603 |
| 2023-09-20 | 16.26 | $16.40 | 13212 |
| 2023-09-19 | 16.20 | $16.36 | 11500 |
| 2023-09-18 | 16.15 | $16.25 | 9700 |
| 2023-09-15 | 16.10 | $16.31 | 12503 |
| 2023-09-14 | 16.03 | $16.04 | 8100 |
| 2023-09-13 | 16.01 | $15.87 | 6815 |
| 2023-09-12 | 16.02 | $15.96 | 18527 |
| 2023-09-11 | 16.01 | $16.14 | 18900 |
| 2023-09-08 | 15.96 | $15.83 | 7800 |
| 2023-09-07 | 15.96 | $15.74 | 25219 |
| 2023-09-06 | 15.98 | $16.04 | 12638 |
| 2023-09-05 | 15.95 | $16.04 | 11032 |
| 2023-09-01 | 15.90 | $16.09 | 9135 |
| 2023-08-31 | 15.84 | $16.15 | 9600 |
| 2023-08-30 | 15.75 | $16.13 | 9140 |
| 2023-08-29 | 15.66 | $15.94 | 16900 |
| 2023-08-28 | 15.58 | $15.72 | 12200 |
| 2023-08-25 | 15.54 | $15.58 | 20844 |
| 2023-08-24 | 15.53 | $15.55 | 12500 |
| 2023-08-23 | 15.51 | $15.65 | 8400 |
| 2023-08-22 | 15.47 | $15.61 | 26018 |
| 2023-08-21 | 15.44 | $15.72 | 26319 |
| 2023-08-18 | 15.37 | $15.53 | 17500 |
| 2023-08-17 | 15.34 | $15.48 | 12600 |
| 2023-08-16 | 15.31 | $15.59 | 10400 |
| 2023-08-15 | 15.25 | $15.49 | 12214 |
| 2023-08-14 | 15.20 | $15.50 | 12100 |
| 2023-08-11 | 15.15 | $15.47 | 8200 |
| 2023-08-10 | 15.09 | $15.43 | 8804 |
| 2023-08-09 | 15.03 | $15.33 | 9300 |
| 2023-08-08 | 14.98 | $14.95 | 36500 |
| 2023-08-07 | 15.01 | $14.97 | 10304 |
| 2023-08-04 | 15.04 | $14.71 | 16700 |
| 2023-08-03 | 15.13 | $14.80 | 14900 |
| 2023-08-02 | 15.21 | $14.97 | 5800 |
| 2023-08-01 | 15.28 | $15.33 | 7124 |
| 2023-07-31 | 15.27 | $15.45 | 16944 |
| 2023-07-28 | 15.25 | $15.53 | 17500 |
| 2023-07-27 | 15.20 | $15.34 | 11146 |
| 2023-07-26 | 15.19 | $15.25 | 6000 |
| 2023-07-25 | 15.19 | $15.20 | 17025 |
| 2023-07-24 | 15.21 | $15.20 | 10500 |
| 2023-07-21 | 15.23 | $15.21 | 8600 |
| 2023-07-20 | 15.25 | $15.17 | 12847 |
| 2023-07-19 | 15.29 | $15.04 | 8217 |
| 2023-07-18 | 15.35 | $15.22 | 8900 |
| 2023-07-17 | 15.40 | $15.43 | 12424 |
| 2023-07-14 | 15.40 | $15.47 | 14400 |
| 2023-07-13 | 15.40 | $16.03 | 7800 |
| 2023-07-12 | 15.28 | $15.77 | 11917 |
| 2023-07-11 | 15.20 | $15.45 | 16630 |
| 2023-07-10 | 15.17 | $15.30 | 13334 |
| 2023-07-07 | 15.17 | $15.10 | 13800 |
| 2023-07-06 | 15.22 | $14.94 | 12500 |
| 2023-07-05 | 15.31 | $15.12 | 19247 |
| 2023-07-03 | 15.37 | $15.31 | 7100 |
| 2023-06-30 | 15.41 | $15.57 | 18600 |
| 2023-06-29 | 15.40 | $15.23 | 5641 |
| 2023-06-28 | 15.46 | $15.53 | 17045 |
| 2023-06-27 | 15.47 | $15.50 | 13939 |
| 2023-06-26 | 15.49 | $15.28 | 24500 |
| 2023-06-23 | 15.55 | $15.20 | 50900 |
| 2023-06-22 | 15.65 | $15.36 | 27600 |
| 2023-06-21 | 15.73 | $15.40 | 547647 |
| 2023-06-20 | 15.82 | $15.60 | 131345 |
| 2023-06-16 | 15.87 | $15.60 | 7500 |
| 2023-06-15 | 15.94 | $15.49 | 10143 |
| 2023-06-14 | 16.04 | $16.07 | 7900 |
| 2023-06-13 | 16.04 | $15.87 | 14345 |
| 2023-06-12 | 16.07 | $15.96 | 7807 |
| 2023-06-09 | 16.10 | $15.58 | 15200 |
| 2023-06-08 | 16.20 | $16.37 | 7129 |
| 2023-06-07 | 16.16 | $16.16 | 5900 |
| 2023-06-06 | 16.15 | $16.19 | 27004 |
| 2023-06-05 | 16.14 | $16.16 | 11300 |
| 2023-06-02 | 16.13 | $16.16 | 8730 |
| 2023-06-01 | 16.12 | $15.92 | 15300 |
| 2023-05-31 | 16.16 | $15.75 | 23832 |
| 2023-05-30 | 16.24 | $16.00 | 7621 |
| 2023-05-26 | 16.28 | $16.00 | 7726 |
| 2023-05-25 | 16.33 | $15.81 | 8326 |
| 2023-05-24 | 16.42 | $15.88 | 8000 |
| 2023-05-23 | 16.51 | $16.01 | 20605 |
| 2023-05-22 | 16.58 | $16.22 | 17505 |
| 2023-05-19 | 16.63 | $16.44 | 9000 |
| 2023-05-18 | 16.63 | $16.44 | 11524 |
| 2023-05-17 | 16.63 | $16.31 | 7500 |
| 2023-05-16 | 16.65 | $16.47 | 16546 |
| 2023-05-15 | 16.64 | $16.52 | 9300 |
| 2023-05-12 | 16.62 | $16.50 | 7500 |
| 2023-05-11 | 16.60 | $16.66 | 5321 |
| 2023-05-10 | 16.53 | $16.67 | 6918 |
| 2023-05-09 | 16.45 | $16.37 | 6041 |
| 2023-05-08 | 16.42 | $16.47 | 11300 |
| 2023-05-05 | 16.36 | $16.42 | 4824 |
| 2023-05-04 | 16.30 | $16.27 | 11404 |
| 2023-05-03 | 16.26 | $16.23 | 21500 |
| 2023-05-02 | 16.22 | $16.08 | 14900 |
| 2023-05-01 | 16.20 | $16.18 | 10621 |
| 2023-04-28 | 16.15 | $16.20 | 611503 |
| 2023-04-27 | 16.09 | $16.14 | 24800 |
| 2023-04-26 | 16.03 | $15.99 | 19106 |
| 2023-04-25 | 15.99 | $16.24 | 8236 |
| 2023-04-24 | 15.89 | $16.63 | 10500 |
| 2023-04-21 | 15.68 | $16.09 | 478100 |
| 2023-04-20 | 15.56 | $16.02 | 139800 |
| 2023-04-19 | 15.43 | $16.11 | 7300 |
| 2023-04-18 | 15.26 | $15.88 | 16137 |
| 2023-04-17 | 15.10 | $15.38 | 46600 |
| 2023-04-14 | 15.03 | $15.32 | 9118 |
| 2023-04-13 | 14.96 | $15.32 | 7600 |
| 2023-04-12 | 14.87 | $15.13 | 24700 |
| 2023-04-11 | 14.81 | $15.00 | 17421 |
| 2023-04-10 | 14.77 | $14.78 | 19832 |
| 2023-04-06 | 14.77 | $14.78 | 11122 |
| 2023-04-05 | 14.77 | $14.75 | 12100 |
| 2023-04-04 | 14.77 | $14.95 | 12300 |
| 2023-04-03 | 14.73 | $14.97 | 9800 |
| 2023-03-31 | 14.69 | $14.98 | 11700 |
| 2023-03-30 | 14.63 | $14.97 | 10716 |
| 2023-03-29 | 14.57 | $14.75 | 23900 |
| 2023-03-28 | 14.54 | $14.74 | 22100 |
| 2023-03-27 | 14.51 | $14.74 | 13841 |
| 2023-03-24 | 14.48 | $14.59 | 11041 |
| 2023-03-23 | 14.48 | $14.52 | 27000 |
| 2023-03-22 | 14.49 | $14.57 | 14948 |
| 2023-03-21 | 14.49 | $14.61 | 12900 |
| 2023-03-20 | 14.49 | $14.25 | 21300 |
| 2023-03-17 | 14.56 | $14.09 | 34312 |
| 2023-03-16 | 14.68 | $14.25 | 16600 |
| 2023-03-15 | 14.79 | $14.00 | 13812 |
| 2023-03-14 | 14.97 | $14.59 | 22923 |
| 2023-03-13 | 15.05 | $14.42 | 19200 |
| 2023-03-10 | 15.17 | $14.68 | 18547 |
| 2023-03-09 | 15.27 | $14.57 | 24705 |
| 2023-03-08 | 15.40 | $14.92 | 18900 |
| 2023-03-07 | 15.48 | $15.41 | 14000 |
| 2023-03-06 | 15.46 | $15.40 | 32300 |
| 2023-03-03 | 15.45 | $15.43 | 142025 |
| 2023-03-02 | 15.42 | $15.20 | 24000 |
| 2023-03-01 | 15.44 | $15.09 | 24348 |
| 2023-02-28 | 15.48 | $15.04 | 47335 |
| 2023-02-27 | 15.54 | $15.36 | 16600 |
| 2023-02-24 | 15.53 | $15.05 | 14914 |
| 2023-02-23 | 15.59 | $15.37 | 6513 |
| 2023-02-22 | 15.59 | $15.19 | 9145 |
| 2023-02-21 | 15.62 | $15.49 | 33836 |
| 2023-02-17 | 15.59 | $15.59 | 15700 |
| 2023-02-16 | 15.53 | $15.71 | 9448 |
| 2023-02-15 | 15.44 | $15.67 | 34808 |
| 2023-02-14 | 15.34 | $15.30 | 62301 |
| 2023-02-13 | 15.29 | $14.96 | 14631 |
| 2023-02-10 | 15.31 | $14.85 | 5500 |
| 2023-02-09 | 15.35 | $15.16 | 12730 |
| 2023-02-08 | 15.33 | $14.97 | 20120 |
| 2023-02-07 | 15.34 | $15.07 | 9320 |
| 2023-02-06 | 15.33 | $15.03 | 11400 |
| 2023-02-03 | 15.32 | $15.19 | 17600 |
| 2023-02-02 | 15.27 | $15.46 | 21438 |
| 2023-02-01 | 15.15 | $15.17 | 26300 |
| 2023-01-31 | 15.08 | $14.89 | 18500 |
| 2023-01-30 | 15.04 | $14.89 | 13224 |
| 2023-01-27 | 15.00 | $15.15 | 18929 |
| 2023-01-26 | 14.89 | $15.13 | 10803 |
| 2023-01-25 | 14.77 | $14.96 | 26001 |
| 2023-01-24 | 14.66 | $14.78 | 46735 |
| 2023-01-23 | 14.56 | $14.68 | 24600 |
| 2023-01-20 | 14.47 | $14.60 | 18900 |
| 2023-01-19 | 14.37 | $14.38 | 59405 |
| 2023-01-18 | 14.30 | $14.51 | 16033 |
| 2023-01-17 | 14.19 | $14.65 | 22139 |
| 2023-01-13 | 14.03 | $14.38 | 22248 |
| 2023-01-12 | 13.90 | $14.52 | 23600 |
| 2023-01-11 | 13.71 | $14.56 | 9900 |
| 2023-01-10 | 13.49 | $14.08 | 13924 |
| 2023-01-09 | 13.32 | $14.14 | 21721 |
| 2023-01-06 | 13.12 | $13.94 | 45125 |
| 2023-01-05 | 12.92 | $13.53 | 21806 |
| 2023-01-04 | 12.78 | $13.48 | 28211 |
| 2023-01-03 | 12.63 | $13.40 | 388600 |
| 2022-12-30 | 12.47 | $12.73 | 134500 |
| 2022-12-29 | 12.42 | $12.75 | 25231 |
| 2022-12-28 | 12.36 | $12.55 | 50700 |
| 2022-12-27 | 12.34 | $12.56 | 83500 |
| 2022-12-23 | 12.31 | $12.48 | 163405 |
| 2022-12-22 | 12.29 | $12.44 | 195900 |
| 2022-12-21 | 12.28 | $12.42 | 90900 |
| 2022-12-20 | 12.28 | $12.26 | 201723 |
| 2022-12-19 | 12.30 | $11.99 | 118347 |
| 2022-12-16 | 12.40 | $11.88 | 50600 |
| 2022-12-15 | 12.53 | $11.95 | 38806 |
| 2022-12-14 | 12.66 | $12.46 | 21200 |
| 2022-12-13 | 12.72 | $12.48 | 65100 |
| 2022-12-12 | 12.77 | $12.50 | 33300 |
| 2022-12-09 | 12.83 | $12.50 | 52100 |
| 2022-12-08 | 12.91 | $12.64 | 69500 |
| 2022-12-07 | 12.96 | $12.69 | 77006 |
| 2022-12-06 | 13.01 | $12.53 | 65409 |
| 2022-12-05 | 13.11 | $12.59 | 43931 |
| 2022-12-02 | 13.20 | $12.69 | 94500 |
| 2022-12-01 | 13.29 | $12.69 | 99915 |
| 2022-11-30 | 13.39 | $12.56 | 36900 |
| 2022-11-29 | 13.54 | $12.50 | 51500 |
| 2022-11-28 | 13.71 | $12.77 | 79934 |
| 2022-11-25 | 13.86 | $14.16 | 29700 |
| 2022-11-23 | 13.73 | $13.95 | 58613 |
| 2022-11-22 | 13.63 | $13.82 | 28247 |
| 2022-11-21 | 13.53 | $13.42 | 31114 |
| 2022-11-18 | 13.50 | $13.54 | 20340 |
| 2022-11-17 | 13.44 | $13.50 | 49000 |
| 2022-11-16 | 13.37 | $13.57 | 15800 |
| 2022-11-15 | 13.27 | $13.69 | 41400 |
| 2022-11-14 | 13.13 | $13.86 | 17017 |
| 2022-11-11 | 12.93 | $14.22 | 35000 |
| 2022-11-10 | 12.62 | $13.64 | 20600 |
| 2022-11-09 | 12.37 | $13.01 | 51800 |
| 2022-11-08 | 12.23 | $12.89 | 80900 |
| 2022-11-07 | 12.08 | $12.76 | 101800 |
| 2022-11-04 | 11.94 | $12.49 | 103118 |
| 2022-11-03 | 11.83 | $11.90 | 112000 |
| 2022-11-02 | 11.83 | $12.01 | 70202 |
| 2022-11-01 | 11.80 | $12.27 | 56700 |
| 2022-10-31 | 11.72 | $12.07 | 54200 |
| 2022-10-28 | 11.67 | $12.20 | 29100 |
| 2022-10-27 | 11.59 | $12.11 | 53621 |
| 2022-10-26 | 11.51 | $12.26 | 38620 |
| 2022-10-25 | 11.39 | $12.06 | 143227 |
| 2022-10-24 | 11.29 | $11.85 | 80000 |
| 2022-10-21 | 11.23 | $11.65 | 67000 |
| 2022-10-20 | 11.20 | $11.45 | 88300 |
| 2022-10-19 | 11.21 | $11.40 | 47700 |
| 2022-10-18 | 11.24 | $11.49 | 150538 |
| 2022-10-17 | 11.26 | $11.25 | 94200 |
| 2022-10-14 | 11.33 | $10.77 | 92200 |
| 2022-10-13 | 11.52 | $11.05 | 149800 |
| 2022-10-12 | 11.68 | $10.72 | 60700 |
| 2022-10-11 | 11.94 | $11.03 | 214400 |
| 2022-10-10 | 12.19 | $12.21 | 82707 |
| 2022-10-07 | 12.22 | $11.99 | 36413 |
| 2022-10-06 | 12.31 | $12.42 | 46400 |
| 2022-10-05 | 12.32 | $12.80 | 64500 |
| 2022-10-04 | 12.26 | $13.10 | 199600 |
| 2022-10-03 | 12.13 | $12.42 | 172128 |
| 2022-09-30 | 12.12 | $12.02 | 196521 |
| 2022-09-29 | 12.19 | $11.92 | 292911 |
| 2022-09-28 | 12.31 | $12.13 | 118949 |
| 2022-09-27 | 12.40 | $11.50 | 425300 |
| 2022-09-26 | 12.64 | $11.83 | 299726 |
| 2022-09-23 | 12.85 | $12.08 | 66532 |
| 2022-09-22 | 13.04 | $12.62 | 63900 |
| 2022-09-21 | 13.15 | $12.67 | 48323 |
| 2022-09-20 | 13.27 | $13.07 | 89600 |
| 2022-09-19 | 13.32 | $13.33 | 62200 |
| 2022-09-16 | 13.33 | $12.86 | 41449 |
| 2022-09-15 | 13.44 | $13.26 | 54504 |
| 2022-09-14 | 13.49 | $13.61 | 33231 |
| 2022-09-13 | 13.47 | $13.71 | 56200 |
| 2022-09-12 | 13.42 | $14.14 | 69705 |
| 2022-09-09 | 13.28 | $13.61 | 110500 |
| 2022-09-08 | 13.22 | $13.20 | 153700 |
| 2022-09-07 | 13.25 | $13.31 | 197700 |
| 2022-09-06 | 13.25 | $13.17 | 135900 |
| 2022-09-02 | 13.29 | $12.97 | 101700 |
| 2022-09-01 | 13.38 | $12.89 | 88400 |
| 2022-08-31 | 13.49 | $13.12 | 195100 |
| 2022-08-30 | 13.58 | $13.18 | 107400 |
| 2022-08-29 | 13.67 | $13.20 | 119500 |
| 2022-08-26 | 13.77 | $13.18 | 68218 |
| 2022-08-25 | 13.89 | $13.56 | 84704 |
| 2022-08-24 | 13.95 | $13.42 | 40746 |
| 2022-08-23 | 14.05 | $13.50 | 93703 |
| 2022-08-22 | 14.14 | $13.43 | 63000 |
| 2022-08-19 | 14.27 | $14.00 | 1.3M |
| 2022-08-18 | 14.29 | $14.30 | 27200 |
| 2022-08-17 | 14.25 | $14.28 | 12200 |
| 2022-08-16 | 14.21 | $14.40 | 21602 |
| 2022-08-15 | 14.13 | $14.29 | 33000 |
| 2022-08-12 | 14.06 | $14.46 | 15633 |
| 2022-08-11 | 13.95 | $14.39 | 19432 |
| 2022-08-10 | 13.83 | $14.26 | 46100 |
| 2022-08-09 | 13.71 | $13.81 | 130305 |
| 2022-08-08 | 13.67 | $13.80 | 38000 |
| 2022-08-05 | 13.63 | $13.86 | 26900 |
| 2022-08-04 | 13.56 | $14.06 | 11400 |
| 2022-08-03 | 13.44 | $13.83 | 28100 |
| 2022-08-02 | 13.35 | $13.82 | 64100 |
| 2022-08-01 | 13.25 | $14.06 | 56808 |
| 2022-07-29 | 13.08 | $13.96 | 40733 |
| 2022-07-28 | 12.91 | $13.60 | 65200 |
| 2022-07-27 | 12.78 | $13.33 | 89134 |
| 2022-07-26 | 12.69 | $13.09 | 101400 |
| 2022-07-25 | 12.65 | $13.34 | 106500 |
| 2022-07-22 | 12.54 | $13.39 | 48400 |
| 2022-07-21 | 12.40 | $13.46 | 63400 |
| 2022-07-20 | 12.24 | $12.89 | 142640 |
| 2022-07-19 | 12.17 | $13.07 | 197600 |
| 2022-07-18 | 12.05 | $12.62 | 259340 |
| 2022-07-15 | 12.01 | $12.29 | 78012 |
| 2022-07-14 | 12.05 | $11.86 | 82400 |
| 2022-07-13 | 12.18 | $12.07 | 82621 |
| 2022-07-12 | 12.29 | $12.19 | 165400 |
| 2022-07-11 | 12.41 | $12.28 | 166900 |
| 2022-07-08 | 12.52 | $12.66 | 53518 |
| 2022-07-07 | 12.58 | $12.56 | 117900 |
| 2022-07-06 | 12.68 | $12.29 | 268400 |
| 2022-07-05 | 12.85 | $12.41 | 122502 |
| 2022-07-01 | 13.02 | $12.95 | 67722 |
| 2022-06-30 | 13.12 | $12.99 | 47100 |
| 2022-06-29 | 13.23 | $12.90 | 109613 |
| 2022-06-28 | 13.37 | $13.11 | 281345 |
| 2022-06-27 | 13.50 | $12.95 | 151500 |
| 2022-06-24 | 13.69 | $12.83 | 83709 |
| 2022-06-23 | 13.93 | $12.62 | 126800 |
| 2022-06-22 | 14.27 | $13.22 | 112328 |
| 2022-06-21 | 14.53 | $13.74 | 150940 |
| 2022-06-17 | 14.72 | $14.15 | 84109 |
| 2022-06-16 | 14.86 | $14.42 | 79000 |
| 2022-06-15 | 14.97 | $15.09 | 81432 |
| 2022-06-14 | 14.96 | $14.68 | 76700 |
| 2022-06-13 | 15.03 | $14.66 | 92800 |
| 2022-06-10 | 15.11 | $14.40 | 85300 |
| 2022-06-09 | 15.26 | $14.91 | 15222 |
| 2022-06-08 | 15.34 | $15.34 | 34741 |
| 2022-06-07 | 15.33 | $15.51 | 38600 |
| 2022-06-06 | 15.28 | $15.54 | 33622 |
| 2022-06-03 | 15.22 | $15.51 | 24831 |
| 2022-06-02 | 15.15 | $15.61 | 54235 |
| 2022-06-01 | 15.06 | $15.25 | 48722 |
| 2022-05-31 | 15.02 | $15.42 | 87400 |
| 2022-05-27 | 14.95 | $15.68 | 39711 |
| 2022-05-26 | 14.80 | $15.38 | 57100 |
| 2022-05-25 | 14.70 | $15.10 | 67100 |
| 2022-05-24 | 14.64 | $15.08 | 83500 |
| 2022-05-23 | 14.58 | $15.24 | 95700 |
| 2022-05-20 | 14.48 | $14.79 | 65900 |
| 2022-05-19 | 14.46 | $14.58 | 45200 |
| 2022-05-18 | 14.48 | $14.40 | 43115 |
| 2022-05-17 | 14.54 | $14.97 | 45844 |
| 2022-05-16 | 14.49 | $14.66 | 101017 |
| 2022-05-13 | 14.51 | $14.79 | 94625 |
| 2022-05-12 | 14.51 | $14.36 | 90000 |
| 2022-05-11 | 14.59 | $14.24 | 86500 |
| 2022-05-10 | 14.72 | $14.25 | 144534 |
| 2022-05-09 | 14.87 | $13.87 | 99649 |
| 2022-05-06 | 15.13 | $14.50 | 197900 |
| 2022-05-05 | 15.30 | $15.00 | 68500 |
| 2022-05-04 | 15.39 | $15.63 | 63300 |
| 2022-05-03 | 15.36 | $15.07 | 99500 |
| 2022-05-02 | 15.45 | $15.20 | 94000 |
| 2022-04-29 | 15.52 | $15.33 | 52700 |
| 2022-04-28 | 15.59 | $15.51 | 109110 |
| 2022-04-27 | 15.62 | $15.11 | 106606 |
| 2022-04-26 | 15.75 | $15.41 | 90347 |
| 2022-04-25 | 15.83 | $15.84 | 60800 |
| 2022-04-22 | 15.83 | $16.01 | 100738 |
| 2022-04-21 | 15.81 | $16.23 | 28000 |
| 2022-04-20 | 15.73 | $16.15 | 36342 |
| 2022-04-19 | 15.65 | $15.97 | 84226 |
| 2022-04-18 | 15.61 | $15.78 | 54213 |
| 2022-04-14 | 15.60 | $15.78 | 56200 |
| 2022-04-13 | 15.58 | $15.99 | 106500 |
| 2022-04-12 | 15.53 | $15.41 | 101236 |
| 2022-04-11 | 15.58 | $15.27 | 77400 |
| 2022-04-08 | 15.68 | $15.44 | 60800 |
| 2022-04-07 | 15.76 | $15.26 | 60523 |
| 2022-04-06 | 15.88 | $15.26 | 43206 |
| 2022-04-05 | 16.04 | $15.65 | 47400 |
| 2022-04-04 | 16.13 | $15.89 | 49543 |
| 2022-04-01 | 16.19 | $15.97 | 32315 |
| 2022-03-31 | 16.24 | $16.09 | 50300 |
| 2022-03-30 | 16.27 | $16.43 | 17829 |
| 2022-03-29 | 16.24 | $16.78 | 189300 |
| 2022-03-28 | 16.13 | $16.56 | 58718 |
| 2022-03-25 | 16.05 | $16.47 | 36500 |
| 2022-03-24 | 15.97 | $16.46 | 16221 |
| 2022-03-23 | 15.89 | $16.72 | 41200 |
| 2022-03-22 | 15.74 | $16.58 | 57700 |
| 2022-03-21 | 15.60 | $16.45 | 49738 |
| 2022-03-18 | 15.46 | $16.58 | 54900 |
| 2022-03-17 | 15.27 | $16.20 | 67200 |
| 2022-03-16 | 15.14 | $16.05 | 31042 |
| 2022-03-15 | 15.03 | $15.40 | 96720 |
| 2022-03-14 | 15.03 | $15.32 | 74800 |
| 2022-03-11 | 15.06 | $14.73 | 50846 |
| 2022-03-10 | 15.22 | $14.71 | 101907 |
| 2022-03-09 | 15.42 | $15.63 | 131219 |
| 2022-03-08 | 15.46 | $14.47 | 287400 |
| 2022-03-07 | 15.75 | $14.18 | 143949 |
| 2022-03-04 | 16.16 | $14.81 | 85100 |
| 2022-03-03 | 16.50 | $15.71 | 118933 |
| 2022-03-02 | 16.70 | $16.11 | 112605 |
| 2022-03-01 | 16.86 | $16.16 | 119624 |
| 2022-02-28 | 17.04 | $16.54 | 133100 |
| 2022-02-25 | 17.16 | $17.01 | 78646 |
| 2022-02-24 | 17.20 | $16.32 | 106849 |
| 2022-02-23 | 17.40 | $17.03 | 56534 |
| 2022-02-22 | 17.48 | $17.26 | 122515 |
| 2022-02-18 | 17.52 | $17.71 | 81800 |
| 2022-02-17 | 17.48 | $17.71 | 35100 |
| 2022-02-16 | 17.43 | $17.94 | 31023 |
| 2022-02-15 | 17.32 | $17.63 | 75423 |
| 2022-02-14 | 17.26 | $17.23 | 47526 |
| 2022-02-11 | 17.28 | $17.27 | 31000 |
| 2022-02-10 | 17.28 | $17.65 | 46314 |
| 2022-02-09 | 17.22 | $17.64 | 57230 |
| 2022-02-08 | 17.14 | $17.16 | 58300 |
| 2022-02-07 | 17.15 | $17.22 | 37500 |
| 2022-02-04 | 17.16 | $17.14 | 38633 |
| 2022-02-03 | 17.18 | $17.18 | 174939 |
| 2022-02-02 | 17.19 | $17.42 | 62400 |
| 2022-02-01 | 17.16 | $17.34 | 86600 |
| 2022-01-31 | 17.15 | $17.09 | 87210 |
| 2022-01-28 | 17.18 | $16.89 | 53017 |
| 2022-01-27 | 17.27 | $16.85 | 99600 |
| 2022-01-26 | 17.37 | $17.25 | 62618 |
| 2022-01-25 | 17.41 | $17.16 | 43013 |
| 2022-01-24 | 17.48 | $17.09 | 33000 |
| 2022-01-21 | 17.57 | $17.09 | 92219 |
| 2022-01-20 | 17.68 | $17.58 | 43600 |
| 2022-01-19 | 17.70 | $17.69 | 39300 |
| 2022-01-18 | 17.70 | $17.61 | 50100 |
| 2022-01-14 | 17.71 | $17.77 | 21800 |
| 2022-01-13 | 17.70 | $17.68 | 18810 |
| 2022-01-12 | 17.70 | $17.84 | 16700 |
| 2022-01-11 | 17.67 | $17.49 | 49715 |
| 2022-01-10 | 17.71 | $17.13 | 55300 |
| 2022-01-07 | 17.83 | $18.01 | 20600 |
| 2022-01-06 | 17.79 | $17.72 | 19300 |
| 2022-01-05 | 17.79 | $18.02 | 30240 |
| 2022-01-04 | 17.74 | $18.26 | 20308 |
| 2022-01-03 | 17.62 | $17.95 | 25419 |
| 2021-12-31 | 17.56 | $18.07 | 12725 |
| 2021-12-30 | 17.45 | $17.96 | 29833 |
| 2021-12-29 | 17.36 | $18.04 | 15700 |
| 2021-12-28 | 17.23 | $17.78 | 33900 |
| 2021-12-27 | 17.14 | $17.67 | 27500 |
| 2021-12-23 | 17.05 | $17.51 | 25700 |
| 2021-12-22 | 16.99 | $17.36 | 40738 |
| 2021-12-21 | 16.96 | $17.04 | 44600 |
| 2021-12-20 | 16.99 | $16.94 | 32839 |
| 2021-12-17 | 17.04 | $16.98 | 29538 |
| 2021-12-16 | 17.10 | $17.23 | 79500 |
| 2021-12-15 | 17.12 | $17.32 | 36100 |
| 2021-12-14 | 17.12 | $17.13 | 95400 |
| 2021-12-13 | 17.16 | $17.37 | 46447 |
| 2021-12-10 | 17.17 | $17.36 | 41909 |
| 2021-12-09 | 17.18 | $17.39 | 22100 |
| 2021-12-08 | 17.19 | $17.74 | 24128 |
| 2021-12-07 | 17.13 | $17.72 | 70500 |
| 2021-12-06 | 17.06 | $17.10 | 55600 |
| 2021-12-03 | 17.12 | $17.07 | 33648 |
| 2021-12-02 | 17.20 | $17.14 | 70327 |
| 2021-12-01 | 17.28 | $16.93 | 44700 |
| 2021-11-30 | 17.42 | $17.13 | 117800 |
| 2021-11-29 | 17.55 | $17.22 | 57600 |
| 2021-11-26 | 17.67 | $17.24 | 13726 |
| 2021-11-24 | 17.82 | $17.31 | 19200 |
| 2021-11-23 | 17.98 | $17.47 | 54700 |
| 2021-11-22 | 18.13 | $17.74 | 32826 |
| 2021-11-19 | 18.26 | $17.99 | 18349 |
| 2021-11-18 | 18.35 | $18.32 | 30439 |
| 2021-11-17 | 18.39 | $18.15 | 31632 |
| 2021-11-16 | 18.47 | $18.12 | 26809 |
| 2021-11-15 | 18.57 | $18.31 | 24435 |
| 2021-11-12 | 18.65 | $18.56 | 21700 |
| 2021-11-11 | 18.70 | $18.52 | 29420 |
| 2021-11-10 | 18.75 | $18.40 | 26233 |
| 2021-11-09 | 18.85 | $18.31 | 31600 |
| 2021-11-08 | 18.98 | $18.35 | 17400 |
| 2021-11-05 | 19.12 | $18.48 | 14505 |
| 2021-11-04 | 19.26 | $19.15 | 38718 |
| 2021-11-03 | 19.28 | $19.91 | 370024 |
| 2021-11-02 | 19.14 | $19.62 | 15600 |
| 2021-11-01 | 19.04 | $19.27 | 30000 |
| 2021-10-29 | 19.00 | $19.05 | 29700 |
| 2021-10-28 | 19.00 | $19.22 | 16600 |
| 2021-10-27 | 18.97 | $19.07 | 12900 |
| 2021-10-26 | 18.96 | $19.18 | 30800 |
| 2021-10-25 | 18.93 | $19.10 | 17500 |
| 2021-10-22 | 18.91 | $19.24 | 21000 |
| 2021-10-21 | 18.86 | $19.04 | 11400 |
| 2021-10-20 | 18.84 | $19.07 | 18900 |
| 2021-10-19 | 18.81 | $19.12 | 16606 |
| 2021-10-18 | 18.77 | $19.12 | 19926 |
| 2021-10-15 | 18.73 | $19.23 | 15000 |
| 2021-10-14 | 18.66 | $19.04 | 13933 |
| 2021-10-13 | 18.62 | $18.94 | 35500 |
| 2021-10-12 | 18.60 | $18.54 | 21800 |
| 2021-10-11 | 18.65 | $18.47 | 20300 |
| 2021-10-08 | 18.74 | $18.93 | 39622 |
| 2021-10-07 | 18.74 | $18.77 | 17449 |
| 2021-10-06 | 18.78 | $18.80 | 14809 |
| 2021-10-05 | 18.83 | $18.94 | 27449 |
| 2021-10-04 | 18.85 | $18.69 | 34203 |
| 2021-10-01 | 18.93 | $18.51 | 78606 |
| 2021-09-30 | 19.07 | $18.64 | 33625 |
| 2021-09-29 | 19.20 | $18.61 | 25810 |
| 2021-09-28 | 19.36 | $18.96 | 88419 |
| 2021-09-27 | 19.47 | $19.17 | 13543 |
| 2021-09-24 | 19.56 | $19.26 | 7813 |
| 2021-09-23 | 19.65 | $19.52 | 14500 |
| 2021-09-22 | 19.70 | $19.26 | 12541 |
| 2021-09-21 | 19.81 | $19.29 | 15000 |
| 2021-09-20 | 19.93 | $18.97 | 12632 |
| 2021-09-17 | 20.14 | $19.55 | 13340 |
| 2021-09-16 | 20.26 | $19.98 | 15637 |
| 2021-09-15 | 20.31 | $19.99 | 9400 |
| 2021-09-14 | 20.36 | $20.75 | 23409 |
| 2021-09-13 | 20.26 | $20.08 | 6923 |
| 2021-09-10 | 20.29 | $20.22 | 12634 |
| 2021-09-09 | 20.29 | $20.14 | 7000 |
| 2021-09-08 | 20.30 | $20.03 | 40800 |
| 2021-09-07 | 20.34 | $20.34 | 8900 |
| 2021-09-03 | 20.33 | $20.25 | 9018 |
| 2021-09-02 | 20.32 | $20.30 | 16624 |
| 2021-09-01 | 20.31 | $20.07 | 10000 |
| 2021-08-31 | 20.33 | $20.14 | 20602 |
| 2021-08-30 | 20.35 | $20.48 | 17500 |
| 2021-08-27 | 20.30 | $20.36 | 18030 |
| 2021-08-26 | 20.26 | $20.17 | 15227 |
| 2021-08-25 | 20.26 | $20.16 | 12400 |
| 2021-08-24 | 20.25 | $20.20 | 10400 |
| 2021-08-23 | 20.24 | $20.27 | 8138 |
| 2021-08-20 | 20.21 | $19.80 | 13200 |
| 2021-08-19 | 20.27 | $19.97 | 22500 |
| 2021-08-18 | 20.30 | $20.22 | 13634 |
| 2021-08-17 | 20.28 | $20.08 | 9901 |
| 2021-08-16 | 20.29 | $20.18 | 12244 |
| 2021-08-13 | 20.28 | $20.26 | 13843 |
| 2021-08-12 | 20.24 | $20.03 | 13000 |
| 2021-08-11 | 20.25 | $19.93 | 10302 |
| 2021-08-10 | 20.27 | $20.18 | 23606 |
| 2021-08-09 | 20.25 | $20.17 | 27300 |
| 2021-08-06 | 20.22 | $20.10 | 11931 |
| 2021-08-05 | 20.20 | $20.41 | 9600 |
| 2021-08-04 | 20.11 | $20.39 | 24800 |
| 2021-08-03 | 20.00 | $20.17 | 10835 |
| 2021-08-02 | 19.93 | $19.97 | 29500 |
| 2021-07-30 | 19.88 | $19.94 | 11800 |
| 2021-07-29 | 19.83 | $19.89 | 7010 |
| 2021-07-28 | 19.77 | $19.80 | 35609 |
| 2021-07-27 | 19.73 | $19.98 | 21036 |
| 2021-07-26 | 19.64 | $19.92 | 26900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.55
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.46
Average
14.58
Maximum
20.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.55 | $13.46 | 52835 |
| 2026-07-22 | 13.50 | $13.47 | 18706 |
| 2026-07-21 | 13.44 | $13.23 | 46700 |
| 2026-07-20 | 13.44 | $13.21 | 40240 |
| 2026-07-17 | 13.44 | $13.59 | 38700 |
| 2026-07-16 | 13.31 | $13.62 | 12600 |
| 2026-07-15 | 13.14 | $13.55 | 32200 |
| 2026-07-14 | 12.95 | $13.57 | 63900 |
| 2026-07-13 | 12.71 | $13.19 | 51039 |
| 2026-07-10 | 12.55 | $12.78 | 24800 |
| 2026-07-09 | 12.47 | $12.60 | 26500 |
| 2026-07-08 | 12.44 | $12.83 | 21548 |
| 2026-07-07 | 12.33 | $12.69 | 84700 |
| 2026-07-06 | 12.25 | $12.82 | 40628 |
| 2026-07-02 | 12.11 | $12.66 | 30840 |
| 2026-07-01 | 12.00 | $12.08 | 28006 |
| 2026-06-30 | 12.04 | $12.11 | 62033 |
| 2026-06-29 | 12.10 | $12.16 | 53329 |
| 2026-06-26 | 12.16 | $12.31 | 25700 |
| 2026-06-25 | 12.19 | $12.38 | 66300 |
| 2026-06-24 | 12.22 | $12.34 | 39800 |
| 2026-06-23 | 12.26 | $12.13 | 114140 |
| 2026-06-22 | 12.39 | $12.70 | 105500 |
| 2026-06-18 | 12.38 | $12.30 | 27708 |
| 2026-06-17 | 12.49 | $12.50 | 37626 |
| 2026-06-16 | 12.57 | $12.69 | 33832 |
| 2026-06-15 | 12.62 | $12.91 | 41722 |
| 2026-06-12 | 12.61 | $12.94 | 26815 |
| 2026-06-11 | 12.60 | $13.03 | 34200 |
| 2026-06-10 | 12.56 | $12.73 | 20300 |
| 2026-06-09 | 12.62 | $12.75 | 56904 |
| 2026-06-08 | 12.69 | $12.61 | 57800 |
| 2026-06-05 | 12.83 | $12.98 | 66417 |
| 2026-06-04 | 12.89 | $13.00 | 42243 |
| 2026-06-03 | 12.96 | $13.03 | 20600 |
| 2026-06-02 | 13.05 | $13.20 | 51900 |
| 2026-06-01 | 13.10 | $13.30 | 28912 |
| 2026-05-29 | 13.15 | $13.09 | 23038 |
| 2026-05-28 | 13.27 | $12.96 | 33900 |
| 2026-05-27 | 13.47 | $13.09 | 26240 |
| 2026-05-26 | 13.68 | $13.22 | 49612 |
| 2026-05-22 | 13.89 | $13.31 | 40540 |
| 2026-05-21 | 14.13 | $13.90 | 21200 |
| 2026-05-20 | 14.23 | $13.71 | 22637 |
| 2026-05-19 | 14.41 | $13.88 | 33030 |
| 2026-05-18 | 14.57 | $14.31 | 23300 |
| 2026-05-15 | 14.63 | $14.56 | 20226 |
| 2026-05-14 | 14.62 | $14.31 | 19621 |
| 2026-05-13 | 14.68 | $14.36 | 158202 |
| 2026-05-12 | 14.74 | $14.65 | 37700 |
| 2026-05-11 | 14.71 | $14.75 | 23000 |
| 2026-05-08 | 14.64 | $14.34 | 17100 |
| 2026-05-07 | 14.67 | $14.23 | 28700 |
| 2026-05-06 | 14.74 | $14.50 | 13700 |
| 2026-05-05 | 14.73 | $14.65 | 10500 |
| 2026-05-04 | 14.67 | $14.61 | 66039 |
| 2026-05-01 | 14.59 | $14.92 | 10315 |
| 2026-04-30 | 14.40 | $14.56 | 29748 |
| 2026-04-29 | 14.27 | $13.86 | 25702 |
| 2026-04-28 | 14.32 | $13.99 | 18918 |
| 2026-04-27 | 14.34 | $14.09 | 21300 |
| 2026-04-24 | 14.32 | $14.11 | 19100 |
| 2026-04-23 | 14.29 | $13.96 | 29313 |
| 2026-04-22 | 14.28 | $14.05 | 31933 |
| 2026-04-21 | 14.24 | $14.04 | 80107 |
| 2026-04-20 | 14.18 | $14.06 | 17900 |
| 2026-04-17 | 14.09 | $13.85 | 18100 |
| 2026-04-16 | 14.04 | $14.16 | 20800 |
| 2026-04-15 | 13.87 | $13.63 | 24512 |
| 2026-04-14 | 13.82 | $13.31 | 24802 |
| 2026-04-13 | 13.85 | $13.59 | 47100 |
| 2026-04-10 | 13.79 | $13.62 | 157843 |
| 2026-04-09 | 13.69 | $13.82 | 134200 |
| 2026-04-08 | 13.50 | $13.41 | 105500 |
| 2026-04-07 | 13.40 | $13.43 | 83002 |
| 2026-04-06 | 13.25 | $13.06 | 38400 |
| 2026-04-02 | 13.17 | $13.10 | 22800 |
| 2026-04-01 | 13.06 | $13.30 | 104800 |
| 2026-03-31 | 12.85 | $13.37 | 68700 |
| 2026-03-30 | 12.57 | $13.06 | 111916 |
| 2026-03-27 | 12.32 | $12.88 | 64613 |
| 2026-03-26 | 12.07 | $12.97 | 43600 |
| 2026-03-25 | 11.73 | $12.79 | 53100 |
| 2026-03-24 | 11.37 | $12.72 | 89200 |
| 2026-03-23 | 10.96 | $11.90 | 112800 |
| 2026-03-20 | 10.73 | $11.06 | 59400 |
| 2026-03-19 | 10.71 | $11.12 | 56000 |
| 2026-03-18 | 10.68 | $11.04 | 44400 |
| 2026-03-17 | 10.68 | $11.38 | 89209 |
| 2026-03-16 | 10.57 | $11.11 | 68719 |
| 2026-03-13 | 10.54 | $11.16 | 77000 |
| 2026-03-12 | 10.50 | $11.17 | 206435 |
| 2026-03-11 | 10.46 | $10.79 | 166809 |
| 2026-03-10 | 10.54 | $10.40 | 208900 |
| 2026-03-09 | 10.77 | $10.46 | 128300 |
| 2026-03-06 | 11.05 | $10.39 | 89000 |
| 2026-03-05 | 11.42 | $10.68 | 153628 |
| 2026-03-04 | 11.79 | $10.94 | 38000 |
| 2026-03-03 | 12.16 | $11.49 | 45404 |
| 2026-03-02 | 12.44 | $11.87 | 23200 |
| 2026-02-27 | 12.67 | $12.44 | 29409 |
| 2026-02-26 | 12.76 | $12.36 | 24816 |
| 2026-02-25 | 12.90 | $12.30 | 22500 |
| 2026-02-24 | 13.09 | $12.55 | 19800 |
| 2026-02-23 | 13.23 | $12.54 | 25300 |
| 2026-02-20 | 13.41 | $12.72 | 14300 |
| 2026-02-19 | 13.56 | $12.69 | 22000 |
| 2026-02-18 | 13.75 | $12.85 | 39400 |
| 2026-02-17 | 13.92 | $13.60 | 18000 |
| 2026-02-13 | 13.87 | $13.77 | 25849 |
| 2026-02-12 | 13.76 | $13.91 | 33929 |
| 2026-02-11 | 13.56 | $13.90 | 13600 |
| 2026-02-10 | 13.31 | $13.84 | 48700 |
| 2026-02-09 | 13.02 | $13.14 | 26600 |
| 2026-02-06 | 12.87 | $13.12 | 42134 |
| 2026-02-05 | 12.70 | $13.19 | 31100 |
| 2026-02-04 | 12.46 | $13.37 | 40300 |
| 2026-02-03 | 12.10 | $12.19 | 35100 |
| 2026-02-02 | 12.04 | $11.93 | 147811 |
| 2026-01-30 | 12.04 | $12.18 | 20100 |
| 2026-01-29 | 11.96 | $11.98 | 18000 |
| 2026-01-28 | 11.93 | $12.09 | 13043 |
| 2026-01-27 | 11.85 | $11.88 | 18443 |
| 2026-01-26 | 11.82 | $11.92 | 15625 |
| 2026-01-23 | 11.77 | $11.89 | 17300 |
| 2026-01-22 | 11.71 | $11.83 | 35000 |
| 2026-01-21 | 11.66 | $11.62 | 34925 |
| 2026-01-20 | 11.67 | $11.22 | 26312 |
| 2026-01-16 | 11.80 | $11.64 | 26249 |
| 2026-01-15 | 11.83 | $12.06 | 10237 |
| 2026-01-14 | 11.73 | $12.04 | 22700 |
| 2026-01-13 | 11.61 | $11.70 | 25948 |
| 2026-01-12 | 11.57 | $11.56 | 23725 |
| 2026-01-09 | 11.57 | $11.59 | 15400 |
| 2026-01-08 | 11.55 | $11.44 | 17213 |
| 2026-01-07 | 11.58 | $11.45 | 25400 |
| 2026-01-06 | 11.61 | $11.53 | 23005 |
| 2026-01-05 | 11.63 | $11.60 | 64200 |
| 2026-01-02 | 11.62 | $11.57 | 22600 |
| 2025-12-31 | 11.62 | $11.58 | 21013 |
| 2025-12-30 | 11.61 | $11.59 | 27300 |
| 2025-12-29 | 11.60 | $11.57 | 51500 |
| 2025-12-26 | 11.59 | $11.47 | 26425 |
| 2025-12-24 | 11.61 | $11.47 | 11606 |
| 2025-12-23 | 11.63 | $11.47 | 23014 |
| 2025-12-22 | 11.66 | $11.54 | 72100 |
| 2025-12-19 | 11.66 | $11.59 | 25700 |
| 2025-12-18 | 11.65 | $11.54 | 21305 |
| 2025-12-17 | 11.65 | $11.61 | 21303 |
| 2025-12-16 | 11.63 | $11.62 | 42524 |
| 2025-12-15 | 11.59 | $11.64 | 33218 |
| 2025-12-12 | 11.54 | $11.82 | 30238 |
| 2025-12-11 | 11.41 | $11.65 | 30200 |
| 2025-12-10 | 11.32 | $11.14 | 29900 |
| 2025-12-09 | 11.36 | $11.14 | 51845 |
| 2025-12-08 | 11.41 | $11.18 | 165000 |
| 2025-12-05 | 11.46 | $11.49 | 48735 |
| 2025-12-04 | 11.42 | $11.38 | 104200 |
| 2025-12-03 | 11.40 | $11.37 | 53300 |
| 2025-12-02 | 11.38 | $11.34 | 87029 |
| 2025-12-01 | 11.36 | $11.50 | 117907 |
| 2025-11-28 | 11.29 | $11.41 | 17200 |
| 2025-11-26 | 11.23 | $11.31 | 32100 |
| 2025-11-25 | 11.19 | $11.49 | 175700 |
| 2025-11-24 | 11.09 | $11.26 | 143906 |
| 2025-11-21 | 11.03 | $11.20 | 111508 |
| 2025-11-20 | 10.99 | $10.83 | 177810 |
| 2025-11-19 | 11.05 | $11.08 | 98823 |
| 2025-11-18 | 11.05 | $10.94 | 91324 |
| 2025-11-17 | 11.09 | $11.17 | 409500 |
| 2025-11-14 | 11.07 | $11.39 | 67800 |
| 2025-11-13 | 10.97 | $11.56 | 54433 |
| 2025-11-12 | 10.81 | $11.28 | 53024 |
| 2025-11-11 | 10.70 | $10.89 | 96216 |
| 2025-11-10 | 10.70 | $10.72 | 226600 |
| 2025-11-07 | 10.75 | $10.73 | 64514 |
| 2025-11-06 | 10.82 | $10.65 | 148113 |
| 2025-11-05 | 10.93 | $10.94 | 120317 |
| 2025-11-04 | 10.98 | $10.74 | 113935 |
| 2025-11-03 | 11.11 | $10.94 | 86119 |
| 2025-10-31 | 11.20 | $11.06 | 156336 |
| 2025-10-30 | 11.28 | $11.15 | 140200 |
| 2025-10-29 | 11.36 | $11.11 | 70700 |
| 2025-10-28 | 11.46 | $11.33 | 81900 |
| 2025-10-27 | 11.52 | $11.44 | 107400 |
| 2025-10-24 | 11.56 | $11.67 | 113548 |
| 2025-10-23 | 11.54 | $11.68 | 129503 |
| 2025-10-22 | 11.51 | $11.76 | 24346 |
| 2025-10-21 | 11.45 | $11.66 | 119605 |
| 2025-10-20 | 11.41 | $11.67 | 39500 |
| 2025-10-17 | 11.36 | $11.64 | 60711 |
| 2025-10-16 | 11.31 | $11.23 | 95700 |
| 2025-10-15 | 11.39 | $11.12 | 44849 |
| 2025-10-14 | 11.53 | $10.94 | 87500 |
| 2025-10-13 | 11.75 | $11.26 | 77423 |
| 2025-10-10 | 11.93 | $11.35 | 30800 |
| 2025-10-09 | 12.11 | $11.88 | 27247 |
| 2025-10-08 | 12.17 | $12.00 | 42745 |
| 2025-10-07 | 12.20 | $12.20 | 32211 |
| 2025-10-06 | 12.17 | $12.28 | 31500 |
| 2025-10-03 | 12.11 | $12.48 | 16400 |
| 2025-10-02 | 11.97 | $12.34 | 43542 |
| 2025-10-01 | 11.84 | $12.17 | 44900 |
| 2025-09-30 | 11.75 | $11.93 | 157900 |
| 2025-09-29 | 11.71 | $11.73 | 56000 |
| 2025-09-26 | 11.73 | $11.83 | 130548 |
| 2025-09-25 | 11.72 | $11.58 | 66900 |
| 2025-09-24 | 11.79 | $11.92 | 33716 |
| 2025-09-23 | 11.78 | $12.03 | 147514 |
| 2025-09-22 | 11.73 | $11.80 | 107338 |
| 2025-09-19 | 11.75 | $11.95 | 57216 |
| 2025-09-18 | 11.72 | $11.82 | 86800 |
| 2025-09-17 | 11.74 | $11.81 | 31018 |
| 2025-09-16 | 11.76 | $11.89 | 45900 |
| 2025-09-15 | 11.77 | $11.83 | 134548 |
| 2025-09-12 | 11.81 | $11.82 | 37818 |
| 2025-09-11 | 11.86 | $11.85 | 100900 |
| 2025-09-10 | 11.91 | $11.78 | 55847 |
| 2025-09-09 | 12.01 | $11.90 | 22700 |
| 2025-09-08 | 12.09 | $12.22 | 45308 |
| 2025-09-05 | 12.09 | $12.12 | 24100 |
| 2025-09-04 | 12.12 | $12.00 | 35000 |
| 2025-09-03 | 12.21 | $11.99 | 60148 |
| 2025-09-02 | 12.32 | $11.95 | 72400 |
| 2025-08-29 | 12.47 | $12.32 | 18600 |
| 2025-08-28 | 12.54 | $12.50 | 29407 |
| 2025-08-27 | 12.56 | $12.46 | 19637 |
| 2025-08-26 | 12.61 | $12.60 | 27620 |
| 2025-08-25 | 12.63 | $12.57 | 18900 |
| 2025-08-22 | 12.66 | $12.87 | 20415 |
| 2025-08-21 | 12.60 | $12.48 | 34300 |
| 2025-08-20 | 12.65 | $12.65 | 18101 |
| 2025-08-19 | 12.66 | $12.77 | 31200 |
| 2025-08-18 | 12.64 | $12.49 | 38500 |
| 2025-08-15 | 12.71 | $12.74 | 14950 |
| 2025-08-14 | 12.71 | $12.63 | 14532 |
| 2025-08-13 | 12.74 | $12.87 | 7603 |
| 2025-08-12 | 12.71 | $12.94 | 20246 |
| 2025-08-11 | 12.66 | $12.78 | 21800 |
| 2025-08-08 | 12.64 | $13.02 | 14900 |
| 2025-08-07 | 12.55 | $12.90 | 27900 |
| 2025-08-06 | 12.48 | $12.53 | 22639 |
| 2025-08-05 | 12.51 | $12.60 | 42214 |
| 2025-08-04 | 12.53 | $12.37 | 33100 |
| 2025-08-01 | 12.63 | $12.35 | 32200 |
| 2025-07-31 | 12.76 | $12.36 | 39100 |
| 2025-07-30 | 12.93 | $12.56 | 18510 |
| 2025-07-29 | 13.06 | $12.91 | 16418 |
| 2025-07-28 | 13.12 | $13.14 | 18000 |
| 2025-07-25 | 13.11 | $13.39 | 15000 |
| 2025-07-24 | 13.03 | $13.27 | 10400 |
| 2025-07-23 | 12.97 | $13.42 | 21104 |
| 2025-07-22 | 12.85 | $13.10 | 64400 |
| 2025-07-21 | 12.80 | $12.86 | 16800 |
| 2025-07-18 | 12.83 | $12.85 | 25900 |
| 2025-07-17 | 12.86 | $12.78 | 25800 |
| 2025-07-16 | 12.94 | $12.83 | 13400 |
| 2025-07-15 | 13.01 | $13.06 | 19238 |
| 2025-07-14 | 13.03 | $12.83 | 18300 |
| 2025-07-11 | 13.12 | $12.94 | 21400 |
| 2025-07-10 | 13.21 | $13.54 | 16027 |
| 2025-07-09 | 13.13 | $13.31 | 21105 |
| 2025-07-08 | 13.10 | $13.17 | 30226 |
| 2025-07-07 | 13.11 | $12.84 | 13821 |
| 2025-07-03 | 13.23 | $13.20 | 8500 |
| 2025-07-02 | 13.27 | $13.51 | 14833 |
| 2025-07-01 | 13.22 | $13.29 | 24300 |
| 2025-06-30 | 13.23 | $13.15 | 8100 |
| 2025-06-27 | 13.29 | $13.54 | 15400 |
| 2025-06-26 | 13.24 | $13.35 | 8325 |
| 2025-06-25 | 13.24 | $13.05 | 9200 |
| 2025-06-24 | 13.34 | $13.12 | 14912 |
| 2025-06-23 | 13.43 | $13.05 | 16049 |
| 2025-06-20 | 13.58 | $13.19 | 10700 |
| 2025-06-18 | 13.71 | $13.31 | 8500 |
| 2025-06-17 | 13.82 | $13.58 | 8514 |
| 2025-06-16 | 13.88 | $13.64 | 14343 |
| 2025-06-13 | 13.93 | $13.75 | 21031 |
| 2025-06-12 | 13.95 | $13.94 | 10900 |
| 2025-06-11 | 13.91 | $13.98 | 6230 |
| 2025-06-10 | 13.85 | $14.09 | 15400 |
| 2025-06-09 | 13.74 | $13.90 | 13328 |
| 2025-06-06 | 13.66 | $13.82 | 9638 |
| 2025-06-05 | 13.58 | $13.76 | 7604 |
| 2025-06-04 | 13.51 | $13.67 | 10500 |
| 2025-06-03 | 13.45 | $13.37 | 12535 |
| 2025-06-02 | 13.47 | $13.29 | 22046 |
| 2025-05-30 | 13.51 | $13.53 | 14900 |
| 2025-05-29 | 13.49 | $13.44 | 10400 |
| 2025-05-28 | 13.50 | $13.47 | 25528 |
| 2025-05-27 | 13.49 | $13.42 | 21834 |
| 2025-05-23 | 13.50 | $12.80 | 26308 |
| 2025-05-22 | 13.70 | $13.44 | 9541 |
| 2025-05-21 | 13.74 | $13.84 | 10000 |
| 2025-05-20 | 13.66 | $13.48 | 26147 |
| 2025-05-19 | 13.67 | $13.45 | 27609 |
| 2025-05-16 | 13.69 | $13.45 | 45000 |
| 2025-05-15 | 13.72 | $13.44 | 17414 |
| 2025-05-14 | 13.74 | $13.57 | 18637 |
| 2025-05-13 | 13.73 | $13.90 | 31931 |
| 2025-05-12 | 13.60 | $13.81 | 36500 |
| 2025-05-09 | 13.47 | $13.56 | 40200 |
| 2025-05-08 | 13.39 | $13.28 | 27025 |
| 2025-05-07 | 13.38 | $13.36 | 78042 |
| 2025-05-06 | 13.33 | $13.46 | 34232 |
| 2025-05-05 | 13.24 | $13.40 | 16900 |
| 2025-05-02 | 13.15 | $13.34 | 10045 |
| 2025-05-01 | 13.05 | $13.25 | 58400 |
| 2025-04-30 | 12.96 | $13.27 | 59100 |
| 2025-04-29 | 12.84 | $13.12 | 24314 |
| 2025-04-28 | 12.74 | $13.00 | 29819 |
| 2025-04-25 | 12.66 | $13.20 | 126421 |
| 2025-04-24 | 12.50 | $12.65 | 22900 |
| 2025-04-23 | 12.48 | $13.02 | 36600 |
| 2025-04-22 | 12.35 | $12.70 | 69909 |
| 2025-04-21 | 12.29 | $12.62 | 27200 |
| 2025-04-17 | 12.25 | $12.57 | 65100 |
| 2025-04-16 | 12.22 | $12.64 | 26400 |
| 2025-04-15 | 12.16 | $12.80 | 38800 |
| 2025-04-14 | 12.05 | $12.78 | 54400 |
| 2025-04-11 | 11.94 | $12.56 | 69800 |
| 2025-04-10 | 11.87 | $11.87 | 145039 |
| 2025-04-09 | 12.02 | $12.47 | 176619 |
| 2025-04-08 | 12.02 | $11.54 | 123500 |
| 2025-04-07 | 12.32 | $11.91 | 103308 |
| 2025-04-04 | 12.58 | $12.00 | 61200 |
| 2025-04-03 | 12.88 | $12.72 | 28100 |
| 2025-04-02 | 13.02 | $12.82 | 17739 |
| 2025-04-01 | 13.16 | $12.67 | 35900 |
| 2025-03-31 | 13.39 | $12.94 | 21101 |
| 2025-03-28 | 13.58 | $13.30 | 14305 |
| 2025-03-27 | 13.70 | $13.41 | 14733 |
| 2025-03-26 | 13.81 | $13.42 | 12200 |
| 2025-03-25 | 13.94 | $13.53 | 15000 |
| 2025-03-24 | 14.07 | $13.66 | 21024 |
| 2025-03-21 | 14.17 | $13.73 | 20233 |
| 2025-03-20 | 14.28 | $13.77 | 13304 |
| 2025-03-19 | 14.39 | $14.21 | 11922 |
| 2025-03-18 | 14.37 | $14.45 | 430800 |
| 2025-03-17 | 14.28 | $14.18 | 10800 |
| 2025-03-14 | 14.24 | $14.03 | 20700 |
| 2025-03-13 | 14.23 | $13.74 | 16134 |
| 2025-03-12 | 14.31 | $14.26 | 26300 |
| 2025-03-11 | 14.23 | $14.04 | 13648 |
| 2025-03-10 | 14.20 | $14.07 | 21528 |
| 2025-03-07 | 14.14 | $14.47 | 13200 |
| 2025-03-06 | 13.94 | $14.54 | 34343 |
| 2025-03-05 | 13.67 | $14.20 | 49000 |
| 2025-03-04 | 13.43 | $13.10 | 227900 |
| 2025-03-03 | 13.49 | $13.34 | 341918 |
| 2025-02-28 | 13.48 | $13.17 | 32611 |
| 2025-02-27 | 13.52 | $13.13 | 18334 |
| 2025-02-26 | 13.58 | $13.51 | 33600 |
| 2025-02-25 | 13.52 | $13.33 | 30403 |
| 2025-02-24 | 13.50 | $13.37 | 45300 |
| 2025-02-21 | 13.45 | $13.25 | 54404 |
| 2025-02-20 | 13.43 | $13.21 | 33600 |
| 2025-02-19 | 13.41 | $12.99 | 39805 |
| 2025-02-18 | 13.44 | $13.54 | 55818 |
| 2025-02-14 | 13.31 | $13.44 | 27102 |
| 2025-02-13 | 13.16 | $13.45 | 33500 |
| 2025-02-12 | 12.98 | $13.04 | 62544 |
| 2025-02-11 | 12.88 | $12.83 | 37300 |
| 2025-02-10 | 12.82 | $12.71 | 32830 |
| 2025-02-07 | 12.78 | $12.64 | 26608 |
| 2025-02-06 | 12.74 | $12.91 | 637000 |
| 2025-02-05 | 12.61 | $12.63 | 44500 |
| 2025-02-04 | 12.54 | $12.62 | 30800 |
| 2025-02-03 | 12.45 | $12.29 | 34524 |
| 2025-01-31 | 12.44 | $12.50 | 30117 |
| 2025-01-30 | 12.36 | $12.78 | 41500 |
| 2025-01-29 | 12.17 | $12.39 | 18900 |
| 2025-01-28 | 12.06 | $12.53 | 87318 |
| 2025-01-27 | 11.89 | $12.60 | 94011 |
| 2025-01-24 | 11.65 | $12.08 | 47640 |
| 2025-01-23 | 11.52 | $11.92 | 50200 |
| 2025-01-22 | 11.42 | $11.59 | 125000 |
| 2025-01-21 | 11.41 | $11.69 | 183500 |
| 2025-01-17 | 11.37 | $11.48 | 227500 |
| 2025-01-16 | 11.39 | $11.48 | 129741 |
| 2025-01-15 | 11.42 | $11.58 | 69100 |
| 2025-01-14 | 11.43 | $11.13 | 325532 |
| 2025-01-13 | 11.58 | $11.34 | 334500 |
| 2025-01-10 | 11.71 | $11.49 | 304132 |
| 2025-01-08 | 11.83 | $11.73 | 72800 |
| 2025-01-07 | 11.90 | $12.08 | 242047 |
| 2025-01-06 | 11.87 | $12.06 | 151000 |
| 2025-01-03 | 11.85 | $11.83 | 85400 |
| 2025-01-02 | 11.91 | $11.96 | 130500 |
| 2024-12-31 | 11.93 | $11.96 | 71200 |
| 2024-12-30 | 11.97 | $12.03 | 141200 |
| 2024-12-27 | 11.99 | $12.18 | 93532 |
| 2024-12-26 | 11.98 | $11.99 | 103347 |
| 2024-12-24 | 12.03 | $12.03 | 98001 |
| 2024-12-23 | 12.08 | $11.93 | 142400 |
| 2024-12-20 | 12.18 | $11.88 | 167540 |
| 2024-12-19 | 12.32 | $11.79 | 113900 |
| 2024-12-18 | 12.51 | $11.78 | 103649 |
| 2024-12-17 | 12.76 | $12.15 | 164400 |
| 2024-12-16 | 12.95 | $12.69 | 144927 |
| 2024-12-13 | 13.00 | $13.03 | 90421 |
| 2024-12-12 | 12.96 | $12.85 | 62500 |
| 2024-12-11 | 12.96 | $12.99 | 82200 |
| 2024-12-10 | 12.92 | $13.00 | 91506 |
| 2024-12-09 | 12.86 | $13.07 | 68306 |
| 2024-12-06 | 12.77 | $12.87 | 94646 |
| 2024-12-05 | 12.72 | $12.78 | 107500 |
| 2024-12-04 | 12.69 | $12.67 | 111533 |
| 2024-12-03 | 12.69 | $12.75 | 154000 |
| 2024-12-02 | 12.66 | $12.83 | 122400 |
| 2024-11-29 | 12.61 | $12.87 | 97000 |
| 2024-11-27 | 12.53 | $13.07 | 57700 |
| 2024-11-26 | 12.37 | $12.68 | 101637 |
| 2024-11-25 | 12.31 | $12.83 | 131800 |
| 2024-11-22 | 12.19 | $12.59 | 89900 |
| 2024-11-21 | 12.12 | $12.11 | 117034 |
| 2024-11-20 | 12.20 | $12.49 | 76023 |
| 2024-11-19 | 12.18 | $12.30 | 171505 |
| 2024-11-18 | 12.23 | $12.48 | 932109 |
| 2024-11-15 | 12.23 | $12.48 | 525828 |
| 2024-11-14 | 12.24 | $12.10 | 197127 |
| 2024-11-13 | 12.38 | $12.14 | 539303 |
| 2024-11-12 | 12.55 | $11.79 | 118016 |
| 2024-11-11 | 12.87 | $13.08 | 159436 |
| 2024-11-08 | 12.86 | $13.07 | 46900 |
| 2024-11-07 | 12.85 | $13.19 | 58544 |
| 2024-11-06 | 12.81 | $12.86 | 13100 |
| 2024-11-05 | 12.87 | $13.18 | 62700 |
| 2024-11-04 | 12.84 | $13.08 | 64642 |
| 2024-11-01 | 12.85 | $13.05 | 30406 |
| 2024-10-31 | 12.88 | $12.95 | 94300 |
| 2024-10-30 | 12.96 | $12.90 | 35200 |
| 2024-10-29 | 13.07 | $12.93 | 35619 |
| 2024-10-28 | 13.20 | $13.20 | 73200 |
| 2024-10-25 | 13.28 | $13.20 | 33700 |
| 2024-10-24 | 13.39 | $13.25 | 31318 |
| 2024-10-23 | 13.51 | $13.20 | 26600 |
| 2024-10-22 | 13.67 | $13.37 | 31907 |
| 2024-10-21 | 13.83 | $13.64 | 56119 |
| 2024-10-18 | 13.93 | $13.92 | 21635 |
| 2024-10-17 | 13.96 | $13.74 | 36100 |
| 2024-10-16 | 14.07 | $13.80 | 34400 |
| 2024-10-15 | 14.18 | $14.01 | 21005 |
| 2024-10-14 | 14.25 | $14.12 | 43422 |
| 2024-10-11 | 14.30 | $14.21 | 39600 |
| 2024-10-10 | 14.33 | $14.18 | 11040 |
| 2024-10-09 | 14.38 | $14.15 | 7300 |
| 2024-10-08 | 14.45 | $14.14 | 17721 |
| 2024-10-07 | 14.54 | $14.38 | 24100 |
| 2024-10-04 | 14.57 | $14.57 | 10306 |
| 2024-10-03 | 14.54 | $14.55 | 10042 |
| 2024-10-02 | 14.51 | $14.66 | 13214 |
| 2024-10-01 | 14.44 | $14.84 | 11201 |
| 2024-09-30 | 14.30 | $14.83 | 5910 |
| 2024-09-27 | 14.12 | $15.05 | 9724 |
| 2024-09-26 | 13.84 | $14.11 | 20100 |
| 2024-09-25 | 13.80 | $13.59 | 11600 |
| 2024-09-24 | 13.92 | $13.80 | 21746 |
| 2024-09-23 | 14.00 | $13.68 | 25100 |
| 2024-09-20 | 14.13 | $13.70 | 26100 |
| 2024-09-19 | 14.30 | $14.50 | 5921 |
| 2024-09-18 | 14.24 | $14.13 | 10500 |
| 2024-09-17 | 14.29 | $14.29 | 9100 |
| 2024-09-16 | 14.30 | $14.14 | 11633 |
| 2024-09-13 | 14.35 | $14.32 | 7400 |
| 2024-09-12 | 14.37 | $14.21 | 14800 |
| 2024-09-11 | 14.42 | $14.06 | 19400 |
| 2024-09-10 | 14.53 | $14.10 | 37600 |
| 2024-09-09 | 14.65 | $14.33 | 17931 |
| 2024-09-06 | 14.71 | $14.32 | 200922 |
| 2024-09-05 | 14.80 | $14.48 | 27405 |
| 2024-09-04 | 14.85 | $14.73 | 12040 |
| 2024-09-03 | 14.82 | $14.73 | 37000 |
| 2024-08-30 | 14.79 | $14.83 | 9336 |
| 2024-08-29 | 14.71 | $14.76 | 17300 |
| 2024-08-28 | 14.63 | $14.92 | 8312 |
| 2024-08-27 | 14.48 | $14.76 | 10200 |
| 2024-08-26 | 14.35 | $14.48 | 7928 |
| 2024-08-23 | 14.27 | $14.51 | 9500 |
| 2024-08-22 | 14.16 | $14.18 | 12006 |
| 2024-08-21 | 14.14 | $14.45 | 13928 |
| 2024-08-20 | 14.02 | $14.23 | 100800 |
| 2024-08-19 | 13.95 | $14.20 | 18800 |
| 2024-08-16 | 13.87 | $13.88 | 37300 |
| 2024-08-15 | 13.87 | $13.87 | 28500 |
| 2024-08-14 | 13.88 | $13.88 | 46400 |
| 2024-08-13 | 13.89 | $14.06 | 51824 |
| 2024-08-12 | 13.85 | $13.03 | 65117 |
| 2024-08-09 | 14.12 | $13.87 | 34438 |
| 2024-08-08 | 14.18 | $13.86 | 74600 |
| 2024-08-07 | 14.26 | $14.12 | 1.6M |
| 2024-08-06 | 14.28 | $14.02 | 385200 |
| 2024-08-05 | 14.32 | $14.15 | 29649 |
| 2024-08-02 | 14.34 | $14.34 | 21000 |
| 2024-08-01 | 14.29 | $13.99 | 68410 |
| 2024-07-31 | 14.34 | $14.31 | 135500 |
| 2024-07-30 | 14.30 | $14.21 | 81210 |
| 2024-07-29 | 14.28 | $14.22 | 54700 |
| 2024-07-26 | 14.25 | $14.30 | 417311 |
| 2024-07-25 | 14.19 | $14.10 | 76615 |
| 2024-07-24 | 14.17 | $14.08 | 11400 |
| 2024-07-23 | 14.15 | $14.09 | 14003 |
| 2024-07-22 | 14.12 | $14.25 | 13000 |
| 2024-07-19 | 14.03 | $14.04 | 19500 |
| 2024-07-18 | 13.99 | $14.27 | 13700 |
| 2024-07-17 | 13.87 | $14.13 | 11536 |
| 2024-07-16 | 13.76 | $13.85 | 14824 |
| 2024-07-15 | 13.72 | $13.76 | 56700 |
| 2024-07-12 | 13.70 | $13.89 | 20300 |
| 2024-07-11 | 13.63 | $13.70 | 33922 |
| 2024-07-10 | 13.62 | $13.70 | 25722 |
| 2024-07-09 | 13.60 | $13.65 | 35912 |
| 2024-07-08 | 13.59 | $13.70 | 37300 |
| 2024-07-05 | 13.57 | $13.82 | 58243 |
| 2024-07-03 | 13.51 | $13.72 | 15220 |
| 2024-07-02 | 13.48 | $13.53 | 78000 |
| 2024-07-01 | 13.50 | $13.51 | 43000 |
| 2024-06-28 | 13.53 | $13.43 | 77700 |
| 2024-06-27 | 13.61 | $13.53 | 25324 |
| 2024-06-26 | 13.67 | $13.63 | 27600 |
| 2024-06-25 | 13.72 | $13.85 | 41604 |
| 2024-06-24 | 13.71 | $14.01 | 45000 |
| 2024-06-21 | 13.66 | $13.67 | 36200 |
| 2024-06-20 | 13.70 | $13.73 | 38401 |
| 2024-06-18 | 13.75 | $13.92 | 60800 |
| 2024-06-17 | 13.75 | $13.84 | 48105 |
| 2024-06-14 | 13.78 | $13.83 | 28037 |
| 2024-06-13 | 13.82 | $14.01 | 54025 |
| 2024-06-12 | 13.83 | $14.35 | 22000 |
| 2024-06-11 | 13.73 | $14.11 | 27922 |
| 2024-06-10 | 13.70 | $13.98 | 20800 |
| 2024-06-07 | 13.71 | $14.00 | 5800 |
| 2024-06-06 | 13.73 | $14.01 | 19400 |
| 2024-06-05 | 13.76 | $14.06 | 59832 |
| 2024-06-04 | 13.79 | $13.97 | 43900 |
| 2024-06-03 | 13.86 | $14.09 | 25133 |
| 2024-05-31 | 13.92 | $14.30 | 44037 |
| 2024-05-30 | 13.94 | $14.06 | 42900 |
| 2024-05-29 | 14.05 | $13.90 | 99600 |
| 2024-05-28 | 14.24 | $14.12 | 25334 |
| 2024-05-24 | 14.42 | $14.03 | 37841 |
| 2024-05-23 | 14.68 | $13.94 | 48200 |
| 2024-05-22 | 15.03 | $14.59 | 34000 |
| 2024-05-21 | 15.25 | $14.97 | 18946 |
| 2024-05-20 | 15.41 | $14.98 | 15600 |
| 2024-05-17 | 15.61 | $15.09 | 11400 |
| 2024-05-16 | 15.83 | $15.07 | 10400 |
| 2024-05-15 | 16.09 | $15.42 | 13800 |
| 2024-05-14 | 16.31 | $15.46 | 7300 |
| 2024-05-13 | 16.56 | $16.75 | 3900 |
| 2024-05-10 | 16.45 | $16.70 | 11200 |
| 2024-05-09 | 16.33 | $16.71 | 5600 |
| 2024-05-08 | 16.19 | $16.46 | 4400 |
| 2024-05-07 | 16.09 | $16.34 | 12547 |
| 2024-05-06 | 16.01 | $16.31 | 10400 |
| 2024-05-03 | 15.93 | $16.20 | 6014 |
| 2024-05-02 | 15.86 | $16.06 | 9900 |
| 2024-05-01 | 15.83 | $15.86 | 10732 |
| 2024-04-30 | 15.86 | $15.88 | 12924 |
| 2024-04-29 | 15.89 | $16.07 | 12100 |
| 2024-04-26 | 15.87 | $15.98 | 6526 |
| 2024-04-25 | 15.87 | $16.16 | 12500 |
| 2024-04-24 | 15.83 | $16.21 | 10500 |
| 2024-04-23 | 15.77 | $16.13 | 8600 |
| 2024-04-22 | 15.72 | $15.81 | 11129 |
| 2024-04-19 | 15.78 | $15.77 | 8116 |
| 2024-04-18 | 15.86 | $15.97 | 8200 |
| 2024-04-17 | 15.91 | $15.91 | 23600 |
| 2024-04-16 | 15.99 | $15.93 | 70604 |
| 2024-04-15 | 16.09 | $16.00 | 66000 |
| 2024-04-12 | 16.19 | $16.17 | 61844 |
| 2024-04-11 | 16.27 | $16.50 | 12100 |
| 2024-04-10 | 16.26 | $16.31 | 28600 |
| 2024-04-09 | 16.33 | $16.39 | 10903 |
| 2024-04-08 | 16.38 | $16.37 | 10935 |
| 2024-04-05 | 16.46 | $16.50 | 7700 |
| 2024-04-04 | 16.52 | $16.47 | 7410 |
| 2024-04-03 | 16.61 | $16.61 | 14800 |
| 2024-04-02 | 16.68 | $16.60 | 27700 |
| 2024-04-01 | 16.77 | $16.80 | 20900 |
| 2024-03-28 | 16.82 | $16.81 | 10011 |
| 2024-03-27 | 16.89 | $17.06 | 4743 |
| 2024-03-26 | 16.90 | $16.85 | 13533 |
| 2024-03-25 | 16.97 | $16.87 | 18233 |
| 2024-03-22 | 17.07 | $17.06 | 5400 |
| 2024-03-21 | 17.12 | $17.27 | 12421 |
| 2024-03-20 | 17.13 | $17.33 | 4708 |
| 2024-03-19 | 17.12 | $17.06 | 5524 |
| 2024-03-18 | 17.20 | $16.92 | 3626 |
| 2024-03-15 | 17.34 | $17.09 | 10239 |
| 2024-03-14 | 17.46 | $17.08 | 4100 |
| 2024-03-13 | 17.62 | $17.28 | 5800 |
| 2024-03-12 | 17.74 | $17.28 | 22600 |
| 2024-03-11 | 17.90 | $17.05 | 6000 |
| 2024-03-08 | 18.16 | $17.51 | 6314 |
| 2024-03-07 | 18.32 | $17.56 | 13139 |
| 2024-03-06 | 18.51 | $18.63 | 3207 |
| 2024-03-05 | 18.39 | $18.29 | 4845 |
| 2024-03-04 | 18.34 | $18.44 | 6000 |
| 2024-03-01 | 18.24 | $18.66 | 136037 |
| 2024-02-29 | 18.03 | $18.22 | 4700 |
| 2024-02-28 | 17.92 | $18.07 | 4500 |
| 2024-02-27 | 17.83 | $18.09 | 16830 |
| 2024-02-26 | 17.71 | $18.00 | 4616 |
| 2024-02-23 | 17.58 | $18.18 | 4500 |
| 2024-02-22 | 17.38 | $18.00 | 19325 |
| 2024-02-21 | 17.18 | $17.59 | 8200 |
| 2024-02-20 | 17.08 | $17.57 | 6200 |
| 2024-02-16 | 16.96 | $17.21 | 5400 |
| 2024-02-15 | 16.93 | $17.11 | 7000 |
| 2024-02-14 | 16.93 | $16.98 | 7600 |
| 2024-02-13 | 16.97 | $16.71 | 8216 |
| 2024-02-12 | 17.11 | $17.10 | 3600 |
| 2024-02-09 | 17.17 | $17.01 | 11230 |
| 2024-02-08 | 17.27 | $17.36 | 7437 |
| 2024-02-07 | 17.28 | $17.36 | 5807 |
| 2024-02-06 | 17.30 | $17.24 | 7748 |
| 2024-02-05 | 17.36 | $17.31 | 12200 |
| 2024-02-02 | 17.41 | $17.51 | 5429 |
| 2024-02-01 | 17.42 | $17.67 | 5029 |
| 2024-01-31 | 17.37 | $17.68 | 4806 |
| 2024-01-30 | 17.32 | $17.66 | 8400 |
| 2024-01-29 | 17.26 | $17.53 | 15800 |
| 2024-01-26 | 17.24 | $17.38 | 3712 |
| 2024-01-25 | 17.26 | $17.13 | 12300 |
| 2024-01-24 | 17.37 | $17.25 | 7411 |
| 2024-01-23 | 17.46 | $17.20 | 6724 |
| 2024-01-22 | 17.59 | $17.57 | 6519 |
| 2024-01-19 | 17.64 | $17.50 | 6415 |
| 2024-01-18 | 17.72 | $17.61 | 8700 |
| 2024-01-17 | 17.79 | $17.39 | 8700 |
| 2024-01-16 | 17.94 | $17.59 | 9931 |
| 2024-01-12 | 18.05 | $17.99 | 5100 |
| 2024-01-11 | 18.07 | $17.81 | 4500 |
| 2024-01-10 | 18.14 | $17.95 | 6537 |
| 2024-01-09 | 18.17 | $17.94 | 4300 |
| 2024-01-08 | 18.22 | $18.10 | 3546 |
| 2024-01-05 | 18.22 | $17.90 | 4200 |
| 2024-01-04 | 18.27 | $17.93 | 5706 |
| 2024-01-03 | 18.33 | $17.86 | 5528 |
| 2024-01-02 | 18.41 | $18.05 | 11741 |
| 2023-12-29 | 18.44 | $18.32 | 2804 |
| 2023-12-28 | 18.39 | $18.30 | 3900 |
| 2023-12-27 | 18.32 | $18.37 | 4949 |
| 2023-12-26 | 18.21 | $18.20 | 5140 |
| 2023-12-22 | 18.12 | $18.12 | 20817 |
| 2023-12-21 | 18.02 | $18.11 | 11537 |
| 2023-12-20 | 17.90 | $17.68 | 9637 |
| 2023-12-19 | 17.88 | $17.97 | 12648 |
| 2023-12-18 | 17.76 | $17.73 | 17800 |
| 2023-12-15 | 17.68 | $17.55 | 5200 |
| 2023-12-14 | 17.62 | $17.79 | 8700 |
| 2023-12-13 | 17.48 | $17.55 | 23500 |
| 2023-12-12 | 17.37 | $17.19 | 29142 |
| 2023-12-11 | 17.34 | $17.16 | 16500 |
| 2023-12-08 | 17.32 | $17.03 | 9529 |
| 2023-12-07 | 17.31 | $17.02 | 8943 |
| 2023-12-06 | 17.31 | $17.01 | 5005 |
| 2023-12-05 | 17.29 | $16.83 | 10828 |
| 2023-12-04 | 17.32 | $16.88 | 6636 |
| 2023-12-01 | 17.33 | $17.09 | 17200 |
| 2023-11-30 | 17.27 | $17.21 | 79335 |
| 2023-11-29 | 17.14 | $16.89 | 57400 |
| 2023-11-28 | 17.08 | $16.75 | 7500 |
| 2023-11-27 | 17.04 | $16.82 | 5920 |
| 2023-11-24 | 16.95 | $17.00 | 1847 |
| 2023-11-22 | 16.78 | $16.74 | 4625 |
| 2023-11-21 | 16.64 | $16.68 | 13700 |
| 2023-11-20 | 16.49 | $16.75 | 5200 |
| 2023-11-17 | 16.26 | $16.58 | 12132 |
| 2023-11-16 | 16.04 | $16.41 | 43225 |
| 2023-11-15 | 15.81 | $16.28 | 219048 |
| 2023-11-14 | 15.56 | $16.22 | 479400 |
| 2023-11-13 | 15.28 | $15.60 | 11800 |
| 2023-11-10 | 15.13 | $15.36 | 8136 |
| 2023-11-09 | 15.02 | $15.17 | 14535 |
| 2023-11-08 | 14.94 | $15.05 | 17100 |
| 2023-11-07 | 14.89 | $14.95 | 32000 |
| 2023-11-06 | 14.86 | $14.99 | 23928 |
| 2023-11-03 | 14.80 | $15.26 | 16300 |
| 2023-11-02 | 14.65 | $15.25 | 10846 |
| 2023-11-01 | 14.47 | $14.94 | 10236 |
| 2023-10-31 | 14.36 | $14.80 | 149533 |
| 2023-10-30 | 14.26 | $14.70 | 46100 |
| 2023-10-27 | 14.18 | $14.46 | 44100 |
| 2023-10-26 | 14.17 | $14.34 | 165800 |
| 2023-10-25 | 14.20 | $14.27 | 194500 |
| 2023-10-24 | 14.27 | $14.43 | 50300 |
| 2023-10-23 | 14.30 | $14.42 | 20643 |
| 2023-10-20 | 14.35 | $14.33 | 24300 |
| 2023-10-19 | 14.45 | $14.21 | 23600 |
| 2023-10-18 | 14.61 | $14.41 | 19141 |
| 2023-10-17 | 14.75 | $14.52 | 25807 |
| 2023-10-16 | 14.90 | $15.06 | 14630 |
| 2023-10-13 | 14.90 | $14.96 | 36506 |
| 2023-10-12 | 14.95 | $14.99 | 71000 |
| 2023-10-11 | 15.00 | $15.17 | 17036 |
| 2023-10-10 | 15.01 | $15.23 | 30825 |
| 2023-10-09 | 15.00 | $15.12 | 23937 |
| 2023-10-06 | 15.04 | $15.24 | 69000 |
| 2023-10-05 | 15.04 | $14.92 | 389700 |
| 2023-10-04 | 15.16 | $14.95 | 27800 |
| 2023-10-03 | 15.30 | $15.05 | 16524 |
| 2023-10-02 | 15.44 | $15.20 | 18012 |
| 2023-09-29 | 15.56 | $15.43 | 10313 |
| 2023-09-28 | 15.64 | $15.41 | 19811 |
| 2023-09-27 | 15.75 | $15.27 | 39948 |
| 2023-09-26 | 15.92 | $15.42 | 11100 |
| 2023-09-25 | 16.08 | $15.61 | 20923 |
| 2023-09-22 | 16.22 | $15.74 | 10300 |
| 2023-09-21 | 16.35 | $16.21 | 7603 |
| 2023-09-20 | 16.35 | $16.40 | 13212 |
| 2023-09-19 | 16.29 | $16.36 | 11500 |
| 2023-09-18 | 16.22 | $16.25 | 9700 |
| 2023-09-15 | 16.17 | $16.31 | 12503 |
| 2023-09-14 | 16.09 | $16.04 | 8100 |
| 2023-09-13 | 16.07 | $15.87 | 6815 |
| 2023-09-12 | 16.10 | $15.96 | 18527 |
| 2023-09-11 | 16.11 | $16.14 | 18900 |
| 2023-09-08 | 16.05 | $15.83 | 7800 |
| 2023-09-07 | 16.08 | $15.74 | 25219 |
| 2023-09-06 | 16.14 | $16.04 | 12638 |
| 2023-09-05 | 16.11 | $16.04 | 11032 |
| 2023-09-01 | 16.08 | $16.09 | 9135 |
| 2023-08-31 | 16.01 | $16.15 | 9600 |
| 2023-08-30 | 15.91 | $16.13 | 9140 |
| 2023-08-29 | 15.79 | $15.94 | 16900 |
| 2023-08-28 | 15.70 | $15.72 | 12200 |
| 2023-08-25 | 15.66 | $15.58 | 20844 |
| 2023-08-24 | 15.65 | $15.55 | 12500 |
| 2023-08-23 | 15.65 | $15.65 | 8400 |
| 2023-08-22 | 15.61 | $15.61 | 26018 |
| 2023-08-21 | 15.57 | $15.72 | 26319 |
| 2023-08-18 | 15.49 | $15.53 | 17500 |
| 2023-08-17 | 15.45 | $15.48 | 12600 |
| 2023-08-16 | 15.42 | $15.59 | 10400 |
| 2023-08-15 | 15.34 | $15.49 | 12214 |
| 2023-08-14 | 15.28 | $15.50 | 12100 |
| 2023-08-11 | 15.20 | $15.47 | 8200 |
| 2023-08-10 | 15.11 | $15.43 | 8804 |
| 2023-08-09 | 15.02 | $15.33 | 9300 |
| 2023-08-08 | 14.94 | $14.95 | 36500 |
| 2023-08-07 | 14.97 | $14.97 | 10304 |
| 2023-08-04 | 15.00 | $14.71 | 16700 |
| 2023-08-03 | 15.12 | $14.80 | 14900 |
| 2023-08-02 | 15.24 | $14.97 | 5800 |
| 2023-08-01 | 15.33 | $15.33 | 7124 |
| 2023-07-31 | 15.33 | $15.45 | 16944 |
| 2023-07-28 | 15.29 | $15.53 | 17500 |
| 2023-07-27 | 15.21 | $15.34 | 11146 |
| 2023-07-26 | 15.19 | $15.25 | 6000 |
| 2023-07-25 | 15.18 | $15.20 | 17025 |
| 2023-07-24 | 15.20 | $15.20 | 10500 |
| 2023-07-21 | 15.22 | $15.21 | 8600 |
| 2023-07-20 | 15.24 | $15.17 | 12847 |
| 2023-07-19 | 15.28 | $15.04 | 8217 |
| 2023-07-18 | 15.38 | $15.22 | 8900 |
| 2023-07-17 | 15.44 | $15.43 | 12424 |
| 2023-07-14 | 15.44 | $15.47 | 14400 |
| 2023-07-13 | 15.44 | $16.03 | 7800 |
| 2023-07-12 | 15.26 | $15.77 | 11917 |
| 2023-07-11 | 15.12 | $15.45 | 16630 |
| 2023-07-10 | 15.06 | $15.30 | 13334 |
| 2023-07-07 | 15.03 | $15.10 | 13800 |
| 2023-07-06 | 15.07 | $14.94 | 12500 |
| 2023-07-05 | 15.17 | $15.12 | 19247 |
| 2023-07-03 | 15.24 | $15.31 | 7100 |
| 2023-06-30 | 15.27 | $15.57 | 18600 |
| 2023-06-29 | 15.23 | $15.23 | 5641 |
| 2023-06-28 | 15.29 | $15.53 | 17045 |
| 2023-06-27 | 15.28 | $15.50 | 13939 |
| 2023-06-26 | 15.27 | $15.28 | 24500 |
| 2023-06-23 | 15.34 | $15.20 | 50900 |
| 2023-06-22 | 15.45 | $15.36 | 27600 |
| 2023-06-21 | 15.54 | $15.40 | 547647 |
| 2023-06-20 | 15.64 | $15.60 | 131345 |
| 2023-06-16 | 15.70 | $15.60 | 7500 |
| 2023-06-15 | 15.78 | $15.49 | 10143 |
| 2023-06-14 | 15.91 | $16.07 | 7900 |
| 2023-06-13 | 15.89 | $15.87 | 14345 |
| 2023-06-12 | 15.93 | $15.96 | 7807 |
| 2023-06-09 | 15.95 | $15.58 | 15200 |
| 2023-06-08 | 16.09 | $16.37 | 7129 |
| 2023-06-07 | 16.02 | $16.16 | 5900 |
| 2023-06-06 | 16.00 | $16.19 | 27004 |
| 2023-06-05 | 15.97 | $16.16 | 11300 |
| 2023-06-02 | 15.94 | $16.16 | 8730 |
| 2023-06-01 | 15.91 | $15.92 | 15300 |
| 2023-05-31 | 15.95 | $15.75 | 23832 |
| 2023-05-30 | 16.05 | $16.00 | 7621 |
| 2023-05-26 | 16.09 | $16.00 | 7726 |
| 2023-05-25 | 16.14 | $15.81 | 8326 |
| 2023-05-24 | 16.27 | $15.88 | 8000 |
| 2023-05-23 | 16.40 | $16.01 | 20605 |
| 2023-05-22 | 16.52 | $16.22 | 17505 |
| 2023-05-19 | 16.59 | $16.44 | 9000 |
| 2023-05-18 | 16.61 | $16.44 | 11524 |
| 2023-05-17 | 16.63 | $16.31 | 7500 |
| 2023-05-16 | 16.69 | $16.47 | 16546 |
| 2023-05-15 | 16.70 | $16.52 | 9300 |
| 2023-05-12 | 16.70 | $16.50 | 7500 |
| 2023-05-11 | 16.70 | $16.66 | 5321 |
| 2023-05-10 | 16.63 | $16.67 | 6918 |
| 2023-05-09 | 16.55 | $16.37 | 6041 |
| 2023-05-08 | 16.54 | $16.47 | 11300 |
| 2023-05-05 | 16.49 | $16.42 | 4824 |
| 2023-05-04 | 16.43 | $16.27 | 11404 |
| 2023-05-03 | 16.41 | $16.23 | 21500 |
| 2023-05-02 | 16.39 | $16.08 | 14900 |
| 2023-05-01 | 16.40 | $16.18 | 10621 |
| 2023-04-28 | 16.38 | $16.20 | 611503 |
| 2023-04-27 | 16.33 | $16.14 | 24800 |
| 2023-04-26 | 16.29 | $15.99 | 19106 |
| 2023-04-25 | 16.29 | $16.24 | 8236 |
| 2023-04-24 | 16.19 | $16.63 | 10500 |
| 2023-04-21 | 15.94 | $16.09 | 478100 |
| 2023-04-20 | 15.80 | $16.02 | 139800 |
| 2023-04-19 | 15.64 | $16.11 | 7300 |
| 2023-04-18 | 15.42 | $15.88 | 16137 |
| 2023-04-17 | 15.22 | $15.38 | 46600 |
| 2023-04-14 | 15.13 | $15.32 | 9118 |
| 2023-04-13 | 15.04 | $15.32 | 7600 |
| 2023-04-12 | 14.92 | $15.13 | 24700 |
| 2023-04-11 | 14.84 | $15.00 | 17421 |
| 2023-04-10 | 14.78 | $14.78 | 19832 |
| 2023-04-06 | 14.78 | $14.78 | 11122 |
| 2023-04-05 | 14.78 | $14.75 | 12100 |
| 2023-04-04 | 14.79 | $14.95 | 12300 |
| 2023-04-03 | 14.73 | $14.97 | 9800 |
| 2023-03-31 | 14.66 | $14.98 | 11700 |
| 2023-03-30 | 14.57 | $14.97 | 10716 |
| 2023-03-29 | 14.47 | $14.75 | 23900 |
| 2023-03-28 | 14.41 | $14.74 | 22100 |
| 2023-03-27 | 14.35 | $14.74 | 13841 |
| 2023-03-24 | 14.28 | $14.59 | 11041 |
| 2023-03-23 | 14.24 | $14.52 | 27000 |
| 2023-03-22 | 14.22 | $14.57 | 14948 |
| 2023-03-21 | 14.19 | $14.61 | 12900 |
| 2023-03-20 | 14.14 | $14.25 | 21300 |
| 2023-03-17 | 14.20 | $14.09 | 34312 |
| 2023-03-16 | 14.33 | $14.25 | 16600 |
| 2023-03-15 | 14.45 | $14.00 | 13812 |
| 2023-03-14 | 14.67 | $14.59 | 22923 |
| 2023-03-13 | 14.76 | $14.42 | 19200 |
| 2023-03-10 | 14.92 | $14.68 | 18547 |
| 2023-03-09 | 15.04 | $14.57 | 24705 |
| 2023-03-08 | 15.23 | $14.92 | 18900 |
| 2023-03-07 | 15.34 | $15.41 | 14000 |
| 2023-03-06 | 15.31 | $15.40 | 32300 |
| 2023-03-03 | 15.29 | $15.43 | 142025 |
| 2023-03-02 | 15.25 | $15.20 | 24000 |
| 2023-03-01 | 15.27 | $15.09 | 24348 |
| 2023-02-28 | 15.33 | $15.04 | 47335 |
| 2023-02-27 | 15.42 | $15.36 | 16600 |
| 2023-02-24 | 15.42 | $15.05 | 14914 |
| 2023-02-23 | 15.51 | $15.37 | 6513 |
| 2023-02-22 | 15.53 | $15.19 | 9145 |
| 2023-02-21 | 15.59 | $15.49 | 33836 |
| 2023-02-17 | 15.58 | $15.59 | 15700 |
| 2023-02-16 | 15.52 | $15.71 | 9448 |
| 2023-02-15 | 15.40 | $15.67 | 34808 |
| 2023-02-14 | 15.27 | $15.30 | 62301 |
| 2023-02-13 | 15.22 | $14.96 | 14631 |
| 2023-02-10 | 15.27 | $14.85 | 5500 |
| 2023-02-09 | 15.35 | $15.16 | 12730 |
| 2023-02-08 | 15.35 | $14.97 | 20120 |
| 2023-02-07 | 15.40 | $15.07 | 9320 |
| 2023-02-06 | 15.42 | $15.03 | 11400 |
| 2023-02-03 | 15.46 | $15.19 | 17600 |
| 2023-02-02 | 15.44 | $15.46 | 21438 |
| 2023-02-01 | 15.32 | $15.17 | 26300 |
| 2023-01-31 | 15.26 | $14.89 | 18500 |
| 2023-01-30 | 15.27 | $14.89 | 13224 |
| 2023-01-27 | 15.26 | $15.15 | 18929 |
| 2023-01-26 | 15.17 | $15.13 | 10803 |
| 2023-01-25 | 15.05 | $14.96 | 26001 |
| 2023-01-24 | 14.94 | $14.78 | 46735 |
| 2023-01-23 | 14.86 | $14.68 | 24600 |
| 2023-01-20 | 14.79 | $14.60 | 18900 |
| 2023-01-19 | 14.71 | $14.38 | 59405 |
| 2023-01-18 | 14.68 | $14.51 | 16033 |
| 2023-01-17 | 14.58 | $14.65 | 22139 |
| 2023-01-13 | 14.42 | $14.38 | 22248 |
| 2023-01-12 | 14.29 | $14.52 | 23600 |
| 2023-01-11 | 14.08 | $14.56 | 9900 |
| 2023-01-10 | 13.80 | $14.08 | 13924 |
| 2023-01-09 | 13.61 | $14.14 | 21721 |
| 2023-01-06 | 13.35 | $13.94 | 45125 |
| 2023-01-05 | 13.09 | $13.53 | 21806 |
| 2023-01-04 | 12.90 | $13.48 | 28211 |
| 2023-01-03 | 12.69 | $13.40 | 388600 |
| 2022-12-30 | 12.45 | $12.73 | 134500 |
| 2022-12-29 | 12.38 | $12.75 | 25231 |
| 2022-12-28 | 12.28 | $12.55 | 50700 |
| 2022-12-27 | 12.23 | $12.56 | 83500 |
| 2022-12-23 | 12.16 | $12.48 | 163405 |
| 2022-12-22 | 12.11 | $12.44 | 195900 |
| 2022-12-21 | 12.07 | $12.42 | 90900 |
| 2022-12-20 | 12.02 | $12.26 | 201723 |
| 2022-12-19 | 12.03 | $11.99 | 118347 |
| 2022-12-16 | 12.12 | $11.88 | 50600 |
| 2022-12-15 | 12.28 | $11.95 | 38806 |
| 2022-12-14 | 12.45 | $12.46 | 21200 |
| 2022-12-13 | 12.50 | $12.48 | 65100 |
| 2022-12-12 | 12.56 | $12.50 | 33300 |
| 2022-12-09 | 12.63 | $12.50 | 52100 |
| 2022-12-08 | 12.72 | $12.64 | 69500 |
| 2022-12-07 | 12.78 | $12.69 | 77006 |
| 2022-12-06 | 12.84 | $12.53 | 65409 |
| 2022-12-05 | 12.97 | $12.59 | 43931 |
| 2022-12-02 | 13.10 | $12.69 | 94500 |
| 2022-12-01 | 13.23 | $12.69 | 99915 |
| 2022-11-30 | 13.39 | $12.56 | 36900 |
| 2022-11-29 | 13.62 | $12.50 | 51500 |
| 2022-11-28 | 13.92 | $12.77 | 79934 |
| 2022-11-25 | 14.18 | $14.16 | 29700 |
| 2022-11-23 | 14.06 | $13.95 | 58613 |
| 2022-11-22 | 13.97 | $13.82 | 28247 |
| 2022-11-21 | 13.89 | $13.42 | 31114 |
| 2022-11-18 | 13.90 | $13.54 | 20340 |
| 2022-11-17 | 13.88 | $13.50 | 49000 |
| 2022-11-16 | 13.85 | $13.57 | 15800 |
| 2022-11-15 | 13.78 | $13.69 | 41400 |
| 2022-11-14 | 13.65 | $13.86 | 17017 |
| 2022-11-11 | 13.43 | $14.22 | 35000 |
| 2022-11-10 | 13.03 | $13.64 | 20600 |
| 2022-11-09 | 12.73 | $13.01 | 51800 |
| 2022-11-08 | 12.55 | $12.89 | 80900 |
| 2022-11-07 | 12.37 | $12.76 | 101800 |
| 2022-11-04 | 12.18 | $12.49 | 103118 |
| 2022-11-03 | 12.04 | $11.90 | 112000 |
| 2022-11-02 | 12.06 | $12.01 | 70202 |
| 2022-11-01 | 12.04 | $12.27 | 56700 |
| 2022-10-31 | 11.93 | $12.07 | 54200 |
| 2022-10-28 | 11.87 | $12.20 | 29100 |
| 2022-10-27 | 11.75 | $12.11 | 53621 |
| 2022-10-26 | 11.63 | $12.26 | 38620 |
| 2022-10-25 | 11.44 | $12.06 | 143227 |
| 2022-10-24 | 11.28 | $11.85 | 80000 |
| 2022-10-21 | 11.16 | $11.65 | 67000 |
| 2022-10-20 | 11.08 | $11.45 | 88300 |
| 2022-10-19 | 11.05 | $11.40 | 47700 |
| 2022-10-18 | 11.04 | $11.49 | 150538 |
| 2022-10-17 | 11.01 | $11.25 | 94200 |
| 2022-10-14 | 11.06 | $10.77 | 92200 |
| 2022-10-13 | 11.28 | $11.05 | 149800 |
| 2022-10-12 | 11.46 | $10.72 | 60700 |
| 2022-10-11 | 11.80 | $11.03 | 214400 |
| 2022-10-10 | 12.13 | $12.21 | 82707 |
| 2022-10-07 | 12.15 | $11.99 | 36413 |
| 2022-10-06 | 12.26 | $12.42 | 46400 |
| 2022-10-05 | 12.26 | $12.80 | 64500 |
| 2022-10-04 | 12.14 | $13.10 | 199600 |
| 2022-10-03 | 11.90 | $12.42 | 172128 |
| 2022-09-30 | 11.84 | $12.02 | 196521 |
| 2022-09-29 | 11.90 | $11.92 | 292911 |
| 2022-09-28 | 12.01 | $12.13 | 118949 |
| 2022-09-27 | 12.08 | $11.50 | 425300 |
| 2022-09-26 | 12.39 | $11.83 | 299726 |
| 2022-09-23 | 12.65 | $12.08 | 66532 |
| 2022-09-22 | 12.91 | $12.62 | 63900 |
| 2022-09-21 | 13.05 | $12.67 | 48323 |
| 2022-09-20 | 13.21 | $13.07 | 89600 |
| 2022-09-19 | 13.28 | $13.33 | 62200 |
| 2022-09-16 | 13.28 | $12.86 | 41449 |
| 2022-09-15 | 13.44 | $13.26 | 54504 |
| 2022-09-14 | 13.50 | $13.61 | 33231 |
| 2022-09-13 | 13.46 | $13.71 | 56200 |
| 2022-09-12 | 13.39 | $14.14 | 69705 |
| 2022-09-09 | 13.17 | $13.61 | 110500 |
| 2022-09-08 | 13.07 | $13.20 | 153700 |
| 2022-09-07 | 13.08 | $13.31 | 197700 |
| 2022-09-06 | 13.06 | $13.17 | 135900 |
| 2022-09-02 | 13.09 | $12.97 | 101700 |
| 2022-09-01 | 13.18 | $12.89 | 88400 |
| 2022-08-31 | 13.33 | $13.12 | 195100 |
| 2022-08-30 | 13.44 | $13.18 | 107400 |
| 2022-08-29 | 13.56 | $13.20 | 119500 |
| 2022-08-26 | 13.70 | $13.18 | 68218 |
| 2022-08-25 | 13.88 | $13.56 | 84704 |
| 2022-08-24 | 13.97 | $13.42 | 40746 |
| 2022-08-23 | 14.12 | $13.50 | 93703 |
| 2022-08-22 | 14.28 | $13.43 | 63000 |
| 2022-08-19 | 14.50 | $14.00 | 1.3M |
| 2022-08-18 | 14.57 | $14.30 | 27200 |
| 2022-08-17 | 14.56 | $14.28 | 12200 |
| 2022-08-16 | 14.55 | $14.40 | 21602 |
| 2022-08-15 | 14.49 | $14.29 | 33000 |
| 2022-08-12 | 14.44 | $14.46 | 15633 |
| 2022-08-11 | 14.32 | $14.39 | 19432 |
| 2022-08-10 | 14.19 | $14.26 | 46100 |
| 2022-08-09 | 14.07 | $13.81 | 130305 |
| 2022-08-08 | 14.06 | $13.80 | 38000 |
| 2022-08-05 | 14.04 | $13.86 | 26900 |
| 2022-08-04 | 14.00 | $14.06 | 11400 |
| 2022-08-03 | 13.87 | $13.83 | 28100 |
| 2022-08-02 | 13.79 | $13.82 | 64100 |
| 2022-08-01 | 13.68 | $14.06 | 56808 |
| 2022-07-29 | 13.47 | $13.96 | 40733 |
| 2022-07-28 | 13.25 | $13.60 | 65200 |
| 2022-07-27 | 13.08 | $13.33 | 89134 |
| 2022-07-26 | 12.97 | $13.09 | 101400 |
| 2022-07-25 | 12.91 | $13.34 | 106500 |
| 2022-07-22 | 12.75 | $13.39 | 48400 |
| 2022-07-21 | 12.55 | $13.46 | 63400 |
| 2022-07-20 | 12.29 | $12.89 | 142640 |
| 2022-07-19 | 12.16 | $13.07 | 197600 |
| 2022-07-18 | 11.94 | $12.62 | 259340 |
| 2022-07-15 | 11.84 | $12.29 | 78012 |
| 2022-07-14 | 11.82 | $11.86 | 82400 |
| 2022-07-13 | 11.95 | $12.07 | 82621 |
| 2022-07-12 | 12.05 | $12.19 | 165400 |
| 2022-07-11 | 12.15 | $12.28 | 166900 |
| 2022-07-08 | 12.25 | $12.66 | 53518 |
| 2022-07-07 | 12.27 | $12.56 | 117900 |
| 2022-07-06 | 12.33 | $12.29 | 268400 |
| 2022-07-05 | 12.51 | $12.41 | 122502 |
| 2022-07-01 | 12.69 | $12.95 | 67722 |
| 2022-06-30 | 12.76 | $12.99 | 47100 |
| 2022-06-29 | 12.84 | $12.90 | 109613 |
| 2022-06-28 | 12.99 | $13.11 | 281345 |
| 2022-06-27 | 13.10 | $12.95 | 151500 |
| 2022-06-24 | 13.30 | $12.83 | 83709 |
| 2022-06-23 | 13.60 | $12.62 | 126800 |
| 2022-06-22 | 14.04 | $13.22 | 112328 |
| 2022-06-21 | 14.38 | $13.74 | 150940 |
| 2022-06-17 | 14.65 | $14.15 | 84109 |
| 2022-06-16 | 14.84 | $14.42 | 79000 |
| 2022-06-15 | 14.99 | $15.09 | 81432 |
| 2022-06-14 | 14.97 | $14.68 | 76700 |
| 2022-06-13 | 15.07 | $14.66 | 92800 |
| 2022-06-10 | 15.19 | $14.40 | 85300 |
| 2022-06-09 | 15.43 | $14.91 | 15222 |
| 2022-06-08 | 15.55 | $15.34 | 34741 |
| 2022-06-07 | 15.57 | $15.51 | 38600 |
| 2022-06-06 | 15.53 | $15.54 | 33622 |
| 2022-06-03 | 15.47 | $15.51 | 24831 |
| 2022-06-02 | 15.40 | $15.61 | 54235 |
| 2022-06-01 | 15.28 | $15.25 | 48722 |
| 2022-05-31 | 15.24 | $15.42 | 87400 |
| 2022-05-27 | 15.15 | $15.68 | 39711 |
| 2022-05-26 | 14.95 | $15.38 | 57100 |
| 2022-05-25 | 14.80 | $15.10 | 67100 |
| 2022-05-24 | 14.71 | $15.08 | 83500 |
| 2022-05-23 | 14.61 | $15.24 | 95700 |
| 2022-05-20 | 14.45 | $14.79 | 65900 |
| 2022-05-19 | 14.39 | $14.58 | 45200 |
| 2022-05-18 | 14.39 | $14.40 | 43115 |
| 2022-05-17 | 14.45 | $14.97 | 45844 |
| 2022-05-16 | 14.35 | $14.66 | 101017 |
| 2022-05-13 | 14.33 | $14.79 | 94625 |
| 2022-05-12 | 14.28 | $14.36 | 90000 |
| 2022-05-11 | 14.36 | $14.24 | 86500 |
| 2022-05-10 | 14.50 | $14.25 | 144534 |
| 2022-05-09 | 14.68 | $13.87 | 99649 |
| 2022-05-06 | 15.02 | $14.50 | 197900 |
| 2022-05-05 | 15.24 | $15.00 | 68500 |
| 2022-05-04 | 15.36 | $15.63 | 63300 |
| 2022-05-03 | 15.30 | $15.07 | 99500 |
| 2022-05-02 | 15.41 | $15.20 | 94000 |
| 2022-04-29 | 15.51 | $15.33 | 52700 |
| 2022-04-28 | 15.59 | $15.51 | 109110 |
| 2022-04-27 | 15.63 | $15.11 | 106606 |
| 2022-04-26 | 15.81 | $15.41 | 90347 |
| 2022-04-25 | 15.94 | $15.84 | 60800 |
| 2022-04-22 | 15.96 | $16.01 | 100738 |
| 2022-04-21 | 15.92 | $16.23 | 28000 |
| 2022-04-20 | 15.81 | $16.15 | 36342 |
| 2022-04-19 | 15.70 | $15.97 | 84226 |
| 2022-04-18 | 15.63 | $15.78 | 54213 |
| 2022-04-14 | 15.60 | $15.78 | 56200 |
| 2022-04-13 | 15.57 | $15.99 | 106500 |
| 2022-04-12 | 15.47 | $15.41 | 101236 |
| 2022-04-11 | 15.53 | $15.27 | 77400 |
| 2022-04-08 | 15.65 | $15.44 | 60800 |
| 2022-04-07 | 15.75 | $15.26 | 60523 |
| 2022-04-06 | 15.93 | $15.26 | 43206 |
| 2022-04-05 | 16.15 | $15.65 | 47400 |
| 2022-04-04 | 16.30 | $15.89 | 49543 |
| 2022-04-01 | 16.40 | $15.97 | 32315 |
| 2022-03-31 | 16.50 | $16.09 | 50300 |
| 2022-03-30 | 16.57 | $16.43 | 17829 |
| 2022-03-29 | 16.56 | $16.78 | 189300 |
| 2022-03-28 | 16.42 | $16.56 | 58718 |
| 2022-03-25 | 16.33 | $16.47 | 36500 |
| 2022-03-24 | 16.24 | $16.46 | 16221 |
| 2022-03-23 | 16.13 | $16.72 | 41200 |
| 2022-03-22 | 15.92 | $16.58 | 57700 |
| 2022-03-21 | 15.71 | $16.45 | 49738 |
| 2022-03-18 | 15.49 | $16.58 | 54900 |
| 2022-03-17 | 15.19 | $16.20 | 67200 |
| 2022-03-16 | 14.96 | $16.05 | 31042 |
| 2022-03-15 | 14.72 | $15.40 | 96720 |
| 2022-03-14 | 14.66 | $15.32 | 74800 |
| 2022-03-11 | 14.62 | $14.73 | 50846 |
| 2022-03-10 | 14.77 | $14.71 | 101907 |
| 2022-03-09 | 14.97 | $15.63 | 131219 |
| 2022-03-08 | 14.94 | $14.47 | 287400 |
| 2022-03-07 | 15.28 | $14.18 | 143949 |
| 2022-03-04 | 15.80 | $14.81 | 85100 |
| 2022-03-03 | 16.25 | $15.71 | 118933 |
| 2022-03-02 | 16.51 | $16.11 | 112605 |
| 2022-03-01 | 16.71 | $16.16 | 119624 |
| 2022-02-28 | 16.94 | $16.54 | 133100 |
| 2022-02-25 | 17.11 | $17.01 | 78646 |
| 2022-02-24 | 17.16 | $16.32 | 106849 |
| 2022-02-23 | 17.45 | $17.03 | 56534 |
| 2022-02-22 | 17.57 | $17.26 | 122515 |
| 2022-02-18 | 17.65 | $17.71 | 81800 |
| 2022-02-17 | 17.60 | $17.71 | 35100 |
| 2022-02-16 | 17.54 | $17.94 | 31023 |
| 2022-02-15 | 17.39 | $17.63 | 75423 |
| 2022-02-14 | 17.30 | $17.23 | 47526 |
| 2022-02-11 | 17.32 | $17.27 | 31000 |
| 2022-02-10 | 17.34 | $17.65 | 46314 |
| 2022-02-09 | 17.24 | $17.64 | 57230 |
| 2022-02-08 | 17.12 | $17.16 | 58300 |
| 2022-02-07 | 17.12 | $17.22 | 37500 |
| 2022-02-04 | 17.12 | $17.14 | 38633 |
| 2022-02-03 | 17.14 | $17.18 | 174939 |
| 2022-02-02 | 17.15 | $17.42 | 62400 |
| 2022-02-01 | 17.09 | $17.34 | 86600 |
| 2022-01-31 | 17.05 | $17.09 | 87210 |
| 2022-01-28 | 17.08 | $16.89 | 53017 |
| 2022-01-27 | 17.18 | $16.85 | 99600 |
| 2022-01-26 | 17.32 | $17.25 | 62618 |
| 2022-01-25 | 17.37 | $17.16 | 43013 |
| 2022-01-24 | 17.46 | $17.09 | 33000 |
| 2022-01-21 | 17.59 | $17.09 | 92219 |
| 2022-01-20 | 17.75 | $17.58 | 43600 |
| 2022-01-19 | 17.79 | $17.69 | 39300 |
| 2022-01-18 | 17.80 | $17.61 | 50100 |
| 2022-01-14 | 17.83 | $17.77 | 21800 |
| 2022-01-13 | 17.83 | $17.68 | 18810 |
| 2022-01-12 | 17.84 | $17.84 | 16700 |
| 2022-01-11 | 17.81 | $17.49 | 49715 |
| 2022-01-10 | 17.89 | $17.13 | 55300 |
| 2022-01-07 | 18.09 | $18.01 | 20600 |
| 2022-01-06 | 18.05 | $17.72 | 19300 |
| 2022-01-05 | 18.09 | $18.02 | 30240 |
| 2022-01-04 | 18.04 | $18.26 | 20308 |
| 2022-01-03 | 17.91 | $17.95 | 25419 |
| 2021-12-31 | 17.83 | $18.07 | 12725 |
| 2021-12-30 | 17.71 | $17.96 | 29833 |
| 2021-12-29 | 17.58 | $18.04 | 15700 |
| 2021-12-28 | 17.41 | $17.78 | 33900 |
| 2021-12-27 | 17.28 | $17.67 | 27500 |
| 2021-12-23 | 17.15 | $17.51 | 25700 |
| 2021-12-22 | 17.05 | $17.36 | 40738 |
| 2021-12-21 | 16.99 | $17.04 | 44600 |
| 2021-12-20 | 17.01 | $16.94 | 32839 |
| 2021-12-17 | 17.07 | $16.98 | 29538 |
| 2021-12-16 | 17.14 | $17.23 | 79500 |
| 2021-12-15 | 17.14 | $17.32 | 36100 |
| 2021-12-14 | 17.13 | $17.13 | 95400 |
| 2021-12-13 | 17.17 | $17.37 | 46447 |
| 2021-12-10 | 17.16 | $17.36 | 41909 |
| 2021-12-09 | 17.15 | $17.39 | 22100 |
| 2021-12-08 | 17.13 | $17.74 | 24128 |
| 2021-12-07 | 17.00 | $17.72 | 70500 |
| 2021-12-06 | 16.86 | $17.10 | 55600 |
| 2021-12-03 | 16.90 | $17.07 | 33648 |
| 2021-12-02 | 16.96 | $17.14 | 70327 |
| 2021-12-01 | 17.02 | $16.93 | 44700 |
| 2021-11-30 | 17.17 | $17.13 | 117800 |
| 2021-11-29 | 17.30 | $17.22 | 57600 |
| 2021-11-26 | 17.43 | $17.24 | 13726 |
| 2021-11-24 | 17.60 | $17.31 | 19200 |
| 2021-11-23 | 17.79 | $17.47 | 54700 |
| 2021-11-22 | 17.98 | $17.74 | 32826 |
| 2021-11-19 | 18.13 | $17.99 | 18349 |
| 2021-11-18 | 18.23 | $18.32 | 30439 |
| 2021-11-17 | 18.26 | $18.15 | 31632 |
| 2021-11-16 | 18.35 | $18.12 | 26809 |
| 2021-11-15 | 18.48 | $18.31 | 24435 |
| 2021-11-12 | 18.58 | $18.56 | 21700 |
| 2021-11-11 | 18.63 | $18.52 | 29420 |
| 2021-11-10 | 18.70 | $18.40 | 26233 |
| 2021-11-09 | 18.82 | $18.31 | 31600 |
| 2021-11-08 | 19.01 | $18.35 | 17400 |
| 2021-11-05 | 19.22 | $18.48 | 14505 |
| 2021-11-04 | 19.44 | $19.15 | 38718 |
| 2021-11-03 | 19.49 | $19.91 | 370024 |
| 2021-11-02 | 19.30 | $19.62 | 15600 |
| 2021-11-01 | 19.17 | $19.27 | 30000 |
| 2021-10-29 | 19.12 | $19.05 | 29700 |
| 2021-10-28 | 19.13 | $19.22 | 16600 |
| 2021-10-27 | 19.08 | $19.07 | 12900 |
| 2021-10-26 | 19.08 | $19.18 | 30800 |
| 2021-10-25 | 19.03 | $19.10 | 17500 |
| 2021-10-22 | 19.01 | $19.24 | 21000 |
| 2021-10-21 | 18.93 | $19.04 | 11400 |
| 2021-10-20 | 18.90 | $19.07 | 18900 |
| 2021-10-19 | 18.86 | $19.12 | 16606 |
| 2021-10-18 | 18.79 | $19.12 | 19926 |
| 2021-10-15 | 18.71 | $19.23 | 15000 |
| 2021-10-14 | 18.59 | $19.04 | 13933 |
| 2021-10-13 | 18.50 | $18.94 | 35500 |
| 2021-10-12 | 18.43 | $18.54 | 21800 |
| 2021-10-11 | 18.47 | $18.47 | 20300 |
| 2021-10-08 | 18.56 | $18.93 | 39622 |
| 2021-10-07 | 18.53 | $18.77 | 17449 |
| 2021-10-06 | 18.54 | $18.80 | 14809 |
| 2021-10-05 | 18.56 | $18.94 | 27449 |
| 2021-10-04 | 18.54 | $18.69 | 34203 |
| 2021-10-01 | 18.61 | $18.51 | 78606 |
| 2021-09-30 | 18.75 | $18.64 | 33625 |
| 2021-09-29 | 18.89 | $18.61 | 25810 |
| 2021-09-28 | 19.08 | $18.96 | 88419 |
| 2021-09-27 | 19.21 | $19.17 | 13543 |
| 2021-09-24 | 19.31 | $19.26 | 7813 |
| 2021-09-23 | 19.40 | $19.52 | 14500 |
| 2021-09-22 | 19.43 | $19.26 | 12541 |
| 2021-09-21 | 19.56 | $19.29 | 15000 |
| 2021-09-20 | 19.71 | $18.97 | 12632 |
| 2021-09-17 | 20.00 | $19.55 | 13340 |
| 2021-09-16 | 20.16 | $19.98 | 15637 |
| 2021-09-15 | 20.23 | $19.99 | 9400 |
| 2021-09-14 | 20.31 | $20.75 | 23409 |
| 2021-09-13 | 20.16 | $20.08 | 6923 |
| 2021-09-10 | 20.20 | $20.22 | 12634 |
| 2021-09-09 | 20.20 | $20.14 | 7000 |
| 2021-09-08 | 20.22 | $20.03 | 40800 |
| 2021-09-07 | 20.28 | $20.34 | 8900 |
| 2021-09-03 | 20.25 | $20.25 | 9018 |
| 2021-09-02 | 20.25 | $20.30 | 16624 |
| 2021-09-01 | 20.23 | $20.07 | 10000 |
| 2021-08-31 | 20.28 | $20.14 | 20602 |
| 2021-08-30 | 20.31 | $20.48 | 17500 |
| 2021-08-27 | 20.24 | $20.36 | 18030 |
| 2021-08-26 | 20.19 | $20.17 | 15227 |
| 2021-08-25 | 20.18 | $20.16 | 12400 |
| 2021-08-24 | 20.18 | $20.20 | 10400 |
| 2021-08-23 | 20.17 | $20.27 | 8138 |
| 2021-08-20 | 20.12 | $19.80 | 13200 |
| 2021-08-19 | 20.22 | $19.97 | 22500 |
| 2021-08-18 | 20.28 | $20.22 | 13634 |
| 2021-08-17 | 20.26 | $20.08 | 9901 |
| 2021-08-16 | 20.29 | $20.18 | 12244 |
| 2021-08-13 | 20.29 | $20.26 | 13843 |
| 2021-08-12 | 20.26 | $20.03 | 13000 |
| 2021-08-11 | 20.29 | $19.93 | 10302 |
| 2021-08-10 | 20.35 | $20.18 | 23606 |
| 2021-08-09 | 20.35 | $20.17 | 27300 |
| 2021-08-06 | 20.34 | $20.10 | 11931 |
| 2021-08-05 | 20.34 | $20.41 | 9600 |
| 2021-08-04 | 20.24 | $20.39 | 24800 |
| 2021-08-03 | 20.12 | $20.17 | 10835 |
| 2021-08-02 | 20.04 | $19.97 | 29500 |
| 2021-07-30 | 20.00 | $19.94 | 11800 |
| 2021-07-29 | 19.95 | $19.89 | 7010 |
| 2021-07-28 | 19.90 | $19.80 | 35609 |
| 2021-07-27 | 19.87 | $19.98 | 21036 |
| 2021-07-26 | 19.77 | $19.92 | 26900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.64
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.92
Average
49.15
Maximum
73.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.64 | $13.46 | 52835 |
| 2026-07-22 | 55.79 | $13.47 | 18706 |
| 2026-07-21 | 52.84 | $13.23 | 46700 |
| 2026-07-20 | 52.59 | $13.21 | 40240 |
| 2026-07-17 | 58.17 | $13.59 | 38700 |
| 2026-07-16 | 58.64 | $13.62 | 12600 |
| 2026-07-15 | 57.89 | $13.55 | 32200 |
| 2026-07-14 | 58.17 | $13.57 | 63900 |
| 2026-07-13 | 54.08 | $13.19 | 51039 |
| 2026-07-10 | 48.97 | $12.78 | 24800 |
| 2026-07-09 | 46.48 | $12.60 | 26500 |
| 2026-07-08 | 49.40 | $12.83 | 21548 |
| 2026-07-07 | 47.49 | $12.69 | 84700 |
| 2026-07-06 | 49.13 | $12.82 | 40628 |
| 2026-07-02 | 47.00 | $12.66 | 30840 |
| 2026-07-01 | 38.05 | $12.08 | 28006 |
| 2026-06-30 | 38.37 | $12.11 | 62033 |
| 2026-06-29 | 38.88 | $12.16 | 53329 |
| 2026-06-26 | 40.43 | $12.31 | 25700 |
| 2026-06-25 | 41.15 | $12.38 | 66300 |
| 2026-06-24 | 40.57 | $12.34 | 39800 |
| 2026-06-23 | 37.51 | $12.13 | 114140 |
| 2026-06-22 | 43.26 | $12.70 | 105500 |
| 2026-06-18 | 36.80 | $12.30 | 27708 |
| 2026-06-17 | 38.90 | $12.50 | 37626 |
| 2026-06-16 | 41.02 | $12.69 | 33832 |
| 2026-06-15 | 43.64 | $12.91 | 41722 |
| 2026-06-12 | 44.00 | $12.94 | 26815 |
| 2026-06-11 | 45.07 | $13.03 | 34200 |
| 2026-06-10 | 40.49 | $12.73 | 20300 |
| 2026-06-09 | 40.71 | $12.75 | 56904 |
| 2026-06-08 | 38.53 | $12.61 | 57800 |
| 2026-06-05 | 42.43 | $12.98 | 66417 |
| 2026-06-04 | 42.66 | $13.00 | 42243 |
| 2026-06-03 | 42.98 | $13.03 | 20600 |
| 2026-06-02 | 44.79 | $13.20 | 51900 |
| 2026-06-01 | 45.86 | $13.30 | 28912 |
| 2026-05-29 | 43.13 | $13.09 | 23038 |
| 2026-05-28 | 41.39 | $12.96 | 33900 |
| 2026-05-27 | 42.63 | $13.09 | 26240 |
| 2026-05-26 | 43.88 | $13.22 | 49612 |
| 2026-05-22 | 44.74 | $13.31 | 40540 |
| 2026-05-21 | 50.97 | $13.90 | 21200 |
| 2026-05-20 | 48.79 | $13.71 | 22637 |
| 2026-05-19 | 50.71 | $13.88 | 33030 |
| 2026-05-18 | 55.99 | $14.31 | 23300 |
| 2026-05-15 | 59.42 | $14.56 | 20226 |
| 2026-05-14 | 56.92 | $14.31 | 19621 |
| 2026-05-13 | 57.59 | $14.36 | 158202 |
| 2026-05-12 | 61.61 | $14.65 | 37700 |
| 2026-05-11 | 63.06 | $14.75 | 23000 |
| 2026-05-08 | 59.35 | $14.34 | 17100 |
| 2026-05-07 | 58.28 | $14.23 | 28700 |
| 2026-05-06 | 62.08 | $14.50 | 13700 |
| 2026-05-05 | 64.30 | $14.65 | 10500 |
| 2026-05-04 | 63.97 | $14.61 | 66039 |
| 2026-05-01 | 68.57 | $14.92 | 10315 |
| 2026-04-30 | 65.86 | $14.56 | 29748 |
| 2026-04-29 | 59.40 | $13.86 | 25702 |
| 2026-04-28 | 61.45 | $13.99 | 18918 |
| 2026-04-27 | 63.04 | $14.09 | 21300 |
| 2026-04-24 | 63.36 | $14.11 | 19100 |
| 2026-04-23 | 62.02 | $13.96 | 29313 |
| 2026-04-22 | 63.34 | $14.05 | 31933 |
| 2026-04-21 | 63.25 | $14.04 | 80107 |
| 2026-04-20 | 63.53 | $14.06 | 17900 |
| 2026-04-17 | 61.89 | $13.85 | 18100 |
| 2026-04-16 | 66.04 | $14.16 | 20800 |
| 2026-04-15 | 61.89 | $13.63 | 24512 |
| 2026-04-14 | 59.02 | $13.31 | 24802 |
| 2026-04-13 | 62.96 | $13.59 | 47100 |
| 2026-04-10 | 63.40 | $13.62 | 157843 |
| 2026-04-09 | 66.27 | $13.82 | 134200 |
| 2026-04-08 | 63.00 | $13.41 | 105500 |
| 2026-04-07 | 63.29 | $13.43 | 83002 |
| 2026-04-06 | 60.13 | $13.06 | 38400 |
| 2026-04-02 | 60.67 | $13.10 | 22800 |
| 2026-04-01 | 63.35 | $13.30 | 104800 |
| 2026-03-31 | 64.29 | $13.37 | 68700 |
| 2026-03-30 | 61.90 | $13.06 | 111916 |
| 2026-03-27 | 60.44 | $12.88 | 64613 |
| 2026-03-26 | 61.56 | $12.97 | 43600 |
| 2026-03-25 | 60.16 | $12.79 | 53100 |
| 2026-03-24 | 59.61 | $12.72 | 89200 |
| 2026-03-23 | 52.36 | $11.90 | 112800 |
| 2026-03-20 | 42.27 | $11.06 | 59400 |
| 2026-03-19 | 42.89 | $11.12 | 56000 |
| 2026-03-18 | 41.81 | $11.04 | 44400 |
| 2026-03-17 | 45.25 | $11.38 | 89209 |
| 2026-03-16 | 41.63 | $11.11 | 68719 |
| 2026-03-13 | 42.12 | $11.16 | 77000 |
| 2026-03-12 | 42.21 | $11.17 | 206435 |
| 2026-03-11 | 37.13 | $10.79 | 166809 |
| 2026-03-10 | 31.23 | $10.40 | 208900 |
| 2026-03-09 | 31.66 | $10.46 | 128300 |
| 2026-03-06 | 30.59 | $10.39 | 89000 |
| 2026-03-05 | 32.60 | $10.68 | 153628 |
| 2026-03-04 | 34.53 | $10.94 | 38000 |
| 2026-03-03 | 39.20 | $11.49 | 45404 |
| 2026-03-02 | 43.02 | $11.87 | 23200 |
| 2026-02-27 | 49.95 | $12.44 | 29409 |
| 2026-02-26 | 48.85 | $12.36 | 24816 |
| 2026-02-25 | 48.04 | $12.30 | 22500 |
| 2026-02-24 | 51.26 | $12.55 | 19800 |
| 2026-02-23 | 51.14 | $12.54 | 25300 |
| 2026-02-20 | 53.47 | $12.72 | 14300 |
| 2026-02-19 | 53.13 | $12.69 | 22000 |
| 2026-02-18 | 55.17 | $12.85 | 39400 |
| 2026-02-17 | 66.54 | $13.60 | 18000 |
| 2026-02-13 | 69.63 | $13.77 | 25849 |
| 2026-02-12 | 72.26 | $13.91 | 33929 |
| 2026-02-11 | 72.19 | $13.90 | 13600 |
| 2026-02-10 | 71.78 | $13.84 | 48700 |
| 2026-02-09 | 66.22 | $13.14 | 26600 |
| 2026-02-06 | 66.04 | $13.12 | 42134 |
| 2026-02-05 | 67.24 | $13.19 | 31100 |
| 2026-02-04 | 70.37 | $13.37 | 40300 |
| 2026-02-03 | 58.29 | $12.19 | 35100 |
| 2026-02-02 | 54.41 | $11.93 | 147811 |
| 2026-01-30 | 59.47 | $12.18 | 20100 |
| 2026-01-29 | 56.38 | $11.98 | 18000 |
| 2026-01-28 | 58.72 | $12.09 | 13043 |
| 2026-01-27 | 55.37 | $11.88 | 18443 |
| 2026-01-26 | 56.19 | $11.92 | 15625 |
| 2026-01-23 | 55.72 | $11.89 | 17300 |
| 2026-01-22 | 54.80 | $11.83 | 35000 |
| 2026-01-21 | 51.44 | $11.62 | 34925 |
| 2026-01-20 | 43.87 | $11.22 | 26312 |
| 2026-01-16 | 51.94 | $11.64 | 26249 |
| 2026-01-15 | 62.93 | $12.06 | 10237 |
| 2026-01-14 | 62.57 | $12.04 | 22700 |
| 2026-01-13 | 55.65 | $11.70 | 25948 |
| 2026-01-12 | 52.19 | $11.56 | 23725 |
| 2026-01-09 | 53.03 | $11.59 | 15400 |
| 2026-01-08 | 49.14 | $11.44 | 17213 |
| 2026-01-07 | 49.40 | $11.45 | 25400 |
| 2026-01-06 | 51.46 | $11.53 | 23005 |
| 2026-01-05 | 53.32 | $11.60 | 64200 |
| 2026-01-02 | 52.62 | $11.57 | 22600 |
| 2025-12-31 | 52.87 | $11.58 | 21013 |
| 2025-12-30 | 53.11 | $11.59 | 27300 |
| 2025-12-29 | 52.70 | $11.57 | 51500 |
| 2025-12-26 | 50.67 | $11.47 | 26425 |
| 2025-12-24 | 50.67 | $11.47 | 11606 |
| 2025-12-23 | 50.67 | $11.47 | 23014 |
| 2025-12-22 | 52.01 | $11.54 | 72100 |
| 2025-12-19 | 52.96 | $11.59 | 25700 |
| 2025-12-18 | 52.13 | $11.54 | 21305 |
| 2025-12-17 | 53.39 | $11.61 | 21303 |
| 2025-12-16 | 53.56 | $11.62 | 42524 |
| 2025-12-15 | 53.90 | $11.64 | 33218 |
| 2025-12-12 | 56.95 | $11.82 | 30238 |
| 2025-12-11 | 54.64 | $11.65 | 30200 |
| 2025-12-10 | 46.49 | $11.14 | 29900 |
| 2025-12-09 | 46.49 | $11.14 | 51845 |
| 2025-12-08 | 47.09 | $11.18 | 165000 |
| 2025-12-05 | 52.03 | $11.49 | 48735 |
| 2025-12-04 | 50.27 | $11.38 | 104200 |
| 2025-12-03 | 50.11 | $11.37 | 53300 |
| 2025-12-02 | 49.65 | $11.34 | 87029 |
| 2025-12-01 | 52.06 | $11.50 | 117907 |
| 2025-11-28 | 50.79 | $11.41 | 17200 |
| 2025-11-26 | 49.37 | $11.31 | 32100 |
| 2025-11-25 | 51.93 | $11.49 | 175700 |
| 2025-11-24 | 48.69 | $11.26 | 143906 |
| 2025-11-21 | 47.82 | $11.20 | 111508 |
| 2025-11-20 | 42.06 | $10.83 | 177810 |
| 2025-11-19 | 45.27 | $11.08 | 98823 |
| 2025-11-18 | 42.96 | $10.94 | 91324 |
| 2025-11-17 | 45.99 | $11.17 | 409500 |
| 2025-11-14 | 49.15 | $11.39 | 67800 |
| 2025-11-13 | 51.76 | $11.56 | 54433 |
| 2025-11-12 | 47.39 | $11.28 | 53024 |
| 2025-11-11 | 40.23 | $10.89 | 96216 |
| 2025-11-10 | 36.66 | $10.72 | 226600 |
| 2025-11-07 | 36.78 | $10.73 | 64514 |
| 2025-11-06 | 35.13 | $10.65 | 148113 |
| 2025-11-05 | 38.60 | $10.94 | 120317 |
| 2025-11-04 | 34.35 | $10.74 | 113935 |
| 2025-11-03 | 36.77 | $10.94 | 86119 |
| 2025-10-31 | 38.31 | $11.06 | 156336 |
| 2025-10-30 | 39.48 | $11.15 | 140200 |
| 2025-10-29 | 38.69 | $11.11 | 70700 |
| 2025-10-28 | 41.54 | $11.33 | 81900 |
| 2025-10-27 | 43.04 | $11.44 | 107400 |
| 2025-10-24 | 46.39 | $11.67 | 113548 |
| 2025-10-23 | 46.54 | $11.68 | 129503 |
| 2025-10-22 | 47.70 | $11.76 | 24346 |
| 2025-10-21 | 46.10 | $11.66 | 119605 |
| 2025-10-20 | 46.23 | $11.67 | 39500 |
| 2025-10-17 | 45.78 | $11.64 | 60711 |
| 2025-10-16 | 39.14 | $11.23 | 95700 |
| 2025-10-15 | 37.18 | $11.12 | 44849 |
| 2025-10-14 | 33.87 | $10.94 | 87500 |
| 2025-10-13 | 37.18 | $11.26 | 77423 |
| 2025-10-10 | 38.18 | $11.35 | 30800 |
| 2025-10-09 | 44.91 | $11.88 | 27247 |
| 2025-10-08 | 46.69 | $12.00 | 42745 |
| 2025-10-07 | 49.79 | $12.20 | 32211 |
| 2025-10-06 | 51.09 | $12.28 | 31500 |
| 2025-10-03 | 54.45 | $12.48 | 16400 |
| 2025-10-02 | 52.36 | $12.34 | 43542 |
| 2025-10-01 | 49.71 | $12.17 | 44900 |
| 2025-09-30 | 45.66 | $11.93 | 157900 |
| 2025-09-29 | 41.95 | $11.73 | 56000 |
| 2025-09-26 | 43.35 | $11.83 | 130548 |
| 2025-09-25 | 38.46 | $11.58 | 66900 |
| 2025-09-24 | 43.29 | $11.92 | 33716 |
| 2025-09-23 | 45.03 | $12.03 | 147514 |
| 2025-09-22 | 40.27 | $11.80 | 107338 |
| 2025-09-19 | 42.55 | $11.95 | 57216 |
| 2025-09-18 | 39.73 | $11.82 | 86800 |
| 2025-09-17 | 39.52 | $11.81 | 31018 |
| 2025-09-16 | 40.63 | $11.89 | 45900 |
| 2025-09-15 | 39.41 | $11.83 | 134548 |
| 2025-09-12 | 39.22 | $11.82 | 37818 |
| 2025-09-11 | 39.58 | $11.85 | 100900 |
| 2025-09-10 | 38.31 | $11.78 | 55847 |
| 2025-09-09 | 39.67 | $11.90 | 22700 |
| 2025-09-08 | 43.61 | $12.22 | 45308 |
| 2025-09-05 | 41.90 | $12.12 | 24100 |
| 2025-09-04 | 39.82 | $12.00 | 35000 |
| 2025-09-03 | 39.64 | $11.99 | 60148 |
| 2025-09-02 | 38.98 | $11.95 | 72400 |
| 2025-08-29 | 43.13 | $12.32 | 18600 |
| 2025-08-28 | 45.36 | $12.50 | 29407 |
| 2025-08-27 | 44.75 | $12.46 | 19637 |
| 2025-08-26 | 46.46 | $12.60 | 27620 |
| 2025-08-25 | 46.04 | $12.57 | 18900 |
| 2025-08-22 | 49.73 | $12.87 | 20415 |
| 2025-08-21 | 44.21 | $12.48 | 34300 |
| 2025-08-20 | 46.31 | $12.65 | 18101 |
| 2025-08-19 | 47.84 | $12.77 | 31200 |
| 2025-08-18 | 43.72 | $12.49 | 38500 |
| 2025-08-15 | 46.86 | $12.74 | 14950 |
| 2025-08-14 | 45.22 | $12.63 | 14532 |
| 2025-08-13 | 48.32 | $12.87 | 7603 |
| 2025-08-12 | 49.25 | $12.94 | 20246 |
| 2025-08-11 | 47.02 | $12.78 | 21800 |
| 2025-08-08 | 50.16 | $13.02 | 14900 |
| 2025-08-07 | 48.53 | $12.90 | 27900 |
| 2025-08-06 | 43.08 | $12.53 | 22639 |
| 2025-08-05 | 43.91 | $12.60 | 42214 |
| 2025-08-04 | 40.30 | $12.37 | 33100 |
| 2025-08-01 | 39.98 | $12.35 | 32200 |
| 2025-07-31 | 40.08 | $12.36 | 39100 |
| 2025-07-30 | 42.12 | $12.56 | 18510 |
| 2025-07-29 | 46.02 | $12.91 | 16418 |
| 2025-07-28 | 48.83 | $13.14 | 18000 |
| 2025-07-25 | 52.13 | $13.39 | 15000 |
| 2025-07-24 | 50.61 | $13.27 | 10400 |
| 2025-07-23 | 52.60 | $13.42 | 21104 |
| 2025-07-22 | 48.50 | $13.10 | 64400 |
| 2025-07-21 | 45.13 | $12.86 | 16800 |
| 2025-07-18 | 44.99 | $12.85 | 25900 |
| 2025-07-17 | 44.02 | $12.78 | 25800 |
| 2025-07-16 | 44.55 | $12.83 | 13400 |
| 2025-07-15 | 47.04 | $13.06 | 19238 |
| 2025-07-14 | 44.07 | $12.83 | 18300 |
| 2025-07-11 | 45.22 | $12.94 | 21400 |
| 2025-07-10 | 52.29 | $13.54 | 16027 |
| 2025-07-09 | 49.41 | $13.31 | 21105 |
| 2025-07-08 | 47.58 | $13.17 | 30226 |
| 2025-07-07 | 42.96 | $12.84 | 13821 |
| 2025-07-03 | 47.28 | $13.20 | 8500 |
| 2025-07-02 | 51.51 | $13.51 | 14833 |
| 2025-07-01 | 48.40 | $13.29 | 24300 |
| 2025-06-30 | 46.31 | $13.15 | 8100 |
| 2025-06-27 | 51.85 | $13.54 | 15400 |
| 2025-06-26 | 49.03 | $13.35 | 8325 |
| 2025-06-25 | 44.12 | $13.05 | 9200 |
| 2025-06-24 | 45.08 | $13.12 | 14912 |
| 2025-06-23 | 43.92 | $13.05 | 16049 |
| 2025-06-20 | 45.76 | $13.19 | 10700 |
| 2025-06-18 | 47.38 | $13.31 | 8500 |
| 2025-06-17 | 51.25 | $13.58 | 8514 |
| 2025-06-16 | 52.15 | $13.64 | 14343 |
| 2025-06-13 | 53.80 | $13.75 | 21031 |
| 2025-06-12 | 56.74 | $13.94 | 10900 |
| 2025-06-11 | 57.36 | $13.98 | 6230 |
| 2025-06-10 | 59.07 | $14.09 | 15400 |
| 2025-06-09 | 56.97 | $13.90 | 13328 |
| 2025-06-06 | 56.07 | $13.82 | 9638 |
| 2025-06-05 | 55.40 | $13.76 | 7604 |
| 2025-06-04 | 54.42 | $13.67 | 10500 |
| 2025-06-03 | 51.00 | $13.37 | 12535 |
| 2025-06-02 | 50.05 | $13.29 | 22046 |
| 2025-05-30 | 52.98 | $13.53 | 14900 |
| 2025-05-29 | 51.98 | $13.44 | 10400 |
| 2025-05-28 | 52.33 | $13.47 | 25528 |
| 2025-05-27 | 51.81 | $13.42 | 21834 |
| 2025-05-23 | 44.75 | $12.80 | 26308 |
| 2025-05-22 | 52.26 | $13.44 | 9541 |
| 2025-05-21 | 58.05 | $13.84 | 10000 |
| 2025-05-20 | 53.66 | $13.48 | 26147 |
| 2025-05-19 | 53.27 | $13.45 | 27609 |
| 2025-05-16 | 53.27 | $13.45 | 45000 |
| 2025-05-15 | 53.15 | $13.44 | 17414 |
| 2025-05-14 | 54.86 | $13.57 | 18637 |
| 2025-05-13 | 59.46 | $13.90 | 31931 |
| 2025-05-12 | 58.56 | $13.81 | 36500 |
| 2025-05-09 | 55.98 | $13.56 | 40200 |
| 2025-05-08 | 52.86 | $13.28 | 27025 |
| 2025-05-07 | 53.89 | $13.36 | 78042 |
| 2025-05-06 | 55.18 | $13.46 | 34232 |
| 2025-05-05 | 54.56 | $13.40 | 16900 |
| 2025-05-02 | 53.96 | $13.34 | 10045 |
| 2025-05-01 | 53.07 | $13.25 | 58400 |
| 2025-04-30 | 53.29 | $13.27 | 59100 |
| 2025-04-29 | 51.88 | $13.12 | 24314 |
| 2025-04-28 | 50.76 | $13.00 | 29819 |
| 2025-04-25 | 52.71 | $13.20 | 126421 |
| 2025-04-24 | 47.44 | $12.65 | 22900 |
| 2025-04-23 | 51.08 | $13.02 | 36600 |
| 2025-04-22 | 47.79 | $12.70 | 69909 |
| 2025-04-21 | 46.94 | $12.62 | 27200 |
| 2025-04-17 | 46.42 | $12.57 | 65100 |
| 2025-04-16 | 47.03 | $12.64 | 26400 |
| 2025-04-15 | 48.41 | $12.80 | 38800 |
| 2025-04-14 | 48.23 | $12.78 | 54400 |
| 2025-04-11 | 46.27 | $12.56 | 69800 |
| 2025-04-10 | 39.44 | $11.87 | 145039 |
| 2025-04-09 | 44.07 | $12.47 | 176619 |
| 2025-04-08 | 32.38 | $11.54 | 123500 |
| 2025-04-07 | 35.16 | $11.91 | 103308 |
| 2025-04-04 | 35.87 | $12.00 | 61200 |
| 2025-04-03 | 42.38 | $12.72 | 28100 |
| 2025-04-02 | 43.42 | $12.82 | 17739 |
| 2025-04-01 | 41.37 | $12.67 | 35900 |
| 2025-03-31 | 44.10 | $12.94 | 21101 |
| 2025-03-28 | 48.13 | $13.30 | 14305 |
| 2025-03-27 | 49.44 | $13.41 | 14733 |
| 2025-03-26 | 49.56 | $13.42 | 12200 |
| 2025-03-25 | 50.81 | $13.53 | 15000 |
| 2025-03-24 | 52.29 | $13.66 | 21024 |
| 2025-03-21 | 53.08 | $13.73 | 20233 |
| 2025-03-20 | 53.52 | $13.77 | 13304 |
| 2025-03-19 | 58.60 | $14.21 | 11922 |
| 2025-03-18 | 61.63 | $14.45 | 430800 |
| 2025-03-17 | 59.39 | $14.18 | 10800 |
| 2025-03-14 | 58.10 | $14.03 | 20700 |
| 2025-03-13 | 55.49 | $13.74 | 16134 |
| 2025-03-12 | 62.06 | $14.26 | 26300 |
| 2025-03-11 | 60.17 | $14.04 | 13648 |
| 2025-03-10 | 60.56 | $14.07 | 21528 |
| 2025-03-07 | 66.01 | $14.47 | 13200 |
| 2025-03-06 | 67.01 | $14.54 | 34343 |
| 2025-03-05 | 64.53 | $14.20 | 49000 |
| 2025-03-04 | 53.83 | $13.10 | 227900 |
| 2025-03-03 | 57.42 | $13.34 | 341918 |
| 2025-02-28 | 55.42 | $13.17 | 32611 |
| 2025-02-27 | 54.95 | $13.13 | 18334 |
| 2025-02-26 | 60.76 | $13.51 | 33600 |
| 2025-02-25 | 58.80 | $13.33 | 30403 |
| 2025-02-24 | 59.43 | $13.37 | 45300 |
| 2025-02-21 | 58.15 | $13.25 | 54404 |
| 2025-02-20 | 57.73 | $13.21 | 33600 |
| 2025-02-19 | 55.40 | $12.99 | 39805 |
| 2025-02-18 | 63.78 | $13.54 | 55818 |
| 2025-02-14 | 62.81 | $13.44 | 27102 |
| 2025-02-13 | 62.97 | $13.45 | 33500 |
| 2025-02-12 | 58.87 | $13.04 | 62544 |
| 2025-02-11 | 56.53 | $12.83 | 37300 |
| 2025-02-10 | 55.15 | $12.71 | 32830 |
| 2025-02-07 | 54.34 | $12.64 | 26608 |
| 2025-02-06 | 58.17 | $12.91 | 637000 |
| 2025-02-05 | 55.05 | $12.63 | 44500 |
| 2025-02-04 | 54.94 | $12.62 | 30800 |
| 2025-02-03 | 51.04 | $12.29 | 34524 |
| 2025-01-31 | 53.86 | $12.50 | 30117 |
| 2025-01-30 | 57.90 | $12.78 | 41500 |
| 2025-01-29 | 53.26 | $12.39 | 18900 |
| 2025-01-28 | 55.34 | $12.53 | 87318 |
| 2025-01-27 | 56.39 | $12.60 | 94011 |
| 2025-01-24 | 49.66 | $12.08 | 47640 |
| 2025-01-23 | 47.29 | $11.92 | 50200 |
| 2025-01-22 | 41.92 | $11.59 | 125000 |
| 2025-01-21 | 43.19 | $11.69 | 183500 |
| 2025-01-17 | 39.55 | $11.48 | 227500 |
| 2025-01-16 | 39.55 | $11.48 | 129741 |
| 2025-01-15 | 40.67 | $11.58 | 69100 |
| 2025-01-14 | 32.49 | $11.13 | 325532 |
| 2025-01-13 | 34.60 | $11.34 | 334500 |
| 2025-01-10 | 36.20 | $11.49 | 304132 |
| 2025-01-08 | 38.94 | $11.73 | 72800 |
| 2025-01-07 | 43.49 | $12.08 | 242047 |
| 2025-01-06 | 43.13 | $12.06 | 151000 |
| 2025-01-03 | 38.86 | $11.83 | 85400 |
| 2025-01-02 | 40.49 | $11.96 | 130500 |
| 2024-12-31 | 40.49 | $11.96 | 71200 |
| 2024-12-30 | 41.33 | $12.03 | 141200 |
| 2024-12-27 | 43.16 | $12.18 | 93532 |
| 2024-12-26 | 39.97 | $11.99 | 103347 |
| 2024-12-24 | 40.42 | $12.03 | 98001 |
| 2024-12-23 | 38.77 | $11.93 | 142400 |
| 2024-12-20 | 37.95 | $11.88 | 167540 |
| 2024-12-19 | 36.50 | $11.79 | 113900 |
| 2024-12-18 | 36.34 | $11.78 | 103649 |
| 2024-12-17 | 39.80 | $12.15 | 164400 |
| 2024-12-16 | 45.86 | $12.69 | 144927 |
| 2024-12-13 | 50.45 | $13.03 | 90421 |
| 2024-12-12 | 47.83 | $12.85 | 62500 |
| 2024-12-11 | 49.78 | $12.99 | 82200 |
| 2024-12-10 | 49.91 | $13.00 | 91506 |
| 2024-12-09 | 50.85 | $13.07 | 68306 |
| 2024-12-06 | 48.21 | $12.87 | 94646 |
| 2024-12-05 | 46.99 | $12.78 | 107500 |
| 2024-12-04 | 45.50 | $12.67 | 111533 |
| 2024-12-03 | 46.40 | $12.75 | 154000 |
| 2024-12-02 | 47.29 | $12.83 | 122400 |
| 2024-11-29 | 47.73 | $12.87 | 97000 |
| 2024-11-27 | 49.90 | $13.07 | 57700 |
| 2024-11-26 | 45.28 | $12.68 | 101637 |
| 2024-11-25 | 46.86 | $12.83 | 131800 |
| 2024-11-22 | 43.88 | $12.59 | 89900 |
| 2024-11-21 | 37.19 | $12.11 | 117034 |
| 2024-11-20 | 40.85 | $12.49 | 76023 |
| 2024-11-19 | 37.95 | $12.30 | 171505 |
| 2024-11-18 | 39.70 | $12.48 | 932109 |
| 2024-11-15 | 39.70 | $12.48 | 525828 |
| 2024-11-14 | 33.89 | $12.10 | 197127 |
| 2024-11-13 | 34.22 | $12.14 | 539303 |
| 2024-11-12 | 28.42 | $11.79 | 118016 |
| 2024-11-11 | 41.10 | $13.08 | 159436 |
| 2024-11-08 | 40.91 | $13.07 | 46900 |
| 2024-11-07 | 42.51 | $13.19 | 58544 |
| 2024-11-06 | 35.97 | $12.86 | 13100 |
| 2024-11-05 | 40.18 | $13.18 | 62700 |
| 2024-11-04 | 38.03 | $13.08 | 64642 |
| 2024-11-01 | 37.39 | $13.05 | 30406 |
| 2024-10-31 | 35.26 | $12.95 | 94300 |
| 2024-10-30 | 34.20 | $12.90 | 35200 |
| 2024-10-29 | 34.52 | $12.93 | 35619 |
| 2024-10-28 | 37.55 | $13.20 | 73200 |
| 2024-10-25 | 37.55 | $13.20 | 33700 |
| 2024-10-24 | 38.11 | $13.25 | 31318 |
| 2024-10-23 | 37.22 | $13.20 | 26600 |
| 2024-10-22 | 39.03 | $13.37 | 31907 |
| 2024-10-21 | 42.11 | $13.64 | 56119 |
| 2024-10-18 | 45.66 | $13.92 | 21635 |
| 2024-10-17 | 42.71 | $13.74 | 36100 |
| 2024-10-16 | 43.45 | $13.80 | 34400 |
| 2024-10-15 | 46.14 | $14.01 | 21005 |
| 2024-10-14 | 47.60 | $14.12 | 43422 |
| 2024-10-11 | 48.80 | $14.21 | 39600 |
| 2024-10-10 | 48.39 | $14.18 | 11040 |
| 2024-10-09 | 47.99 | $14.15 | 7300 |
| 2024-10-08 | 47.86 | $14.14 | 17721 |
| 2024-10-07 | 50.70 | $14.38 | 24100 |
| 2024-10-04 | 53.06 | $14.57 | 10306 |
| 2024-10-03 | 52.84 | $14.55 | 10042 |
| 2024-10-02 | 54.17 | $14.66 | 13214 |
| 2024-10-01 | 56.36 | $14.84 | 11201 |
| 2024-09-30 | 56.27 | $14.83 | 5910 |
| 2024-09-27 | 58.91 | $15.05 | 9724 |
| 2024-09-26 | 49.24 | $14.11 | 20100 |
| 2024-09-25 | 42.07 | $13.59 | 11600 |
| 2024-09-24 | 44.48 | $13.80 | 21746 |
| 2024-09-23 | 42.70 | $13.68 | 25100 |
| 2024-09-20 | 42.92 | $13.70 | 26100 |
| 2024-09-19 | 53.25 | $14.50 | 5921 |
| 2024-09-18 | 47.72 | $14.13 | 10500 |
| 2024-09-17 | 50.16 | $14.29 | 9100 |
| 2024-09-16 | 47.78 | $14.14 | 11633 |
| 2024-09-13 | 50.53 | $14.32 | 7400 |
| 2024-09-12 | 48.82 | $14.21 | 14800 |
| 2024-09-11 | 46.43 | $14.06 | 19400 |
| 2024-09-10 | 46.98 | $14.10 | 37600 |
| 2024-09-09 | 50.28 | $14.33 | 17931 |
| 2024-09-06 | 50.13 | $14.32 | 200922 |
| 2024-09-05 | 52.45 | $14.48 | 27405 |
| 2024-09-04 | 56.31 | $14.73 | 12040 |
| 2024-09-03 | 56.31 | $14.73 | 37000 |
| 2024-08-30 | 57.85 | $14.83 | 9336 |
| 2024-08-29 | 57.07 | $14.76 | 17300 |
| 2024-08-28 | 59.45 | $14.92 | 8312 |
| 2024-08-27 | 57.78 | $14.76 | 10200 |
| 2024-08-26 | 54.66 | $14.48 | 7928 |
| 2024-08-23 | 55.07 | $14.51 | 9500 |
| 2024-08-22 | 51.21 | $14.18 | 12006 |
| 2024-08-21 | 54.88 | $14.45 | 13928 |
| 2024-08-20 | 52.23 | $14.23 | 100800 |
| 2024-08-19 | 51.86 | $14.20 | 18800 |
| 2024-08-16 | 47.81 | $13.88 | 37300 |
| 2024-08-15 | 47.68 | $13.87 | 28500 |
| 2024-08-14 | 47.79 | $13.88 | 46400 |
| 2024-08-13 | 49.82 | $14.06 | 51824 |
| 2024-08-12 | 34.73 | $13.03 | 65117 |
| 2024-08-09 | 45.28 | $13.87 | 34438 |
| 2024-08-08 | 45.09 | $13.86 | 74600 |
| 2024-08-07 | 49.29 | $14.12 | 1.6M |
| 2024-08-06 | 47.51 | $14.02 | 385200 |
| 2024-08-05 | 49.67 | $14.15 | 29649 |
| 2024-08-02 | 53.01 | $14.34 | 21000 |
| 2024-08-01 | 46.73 | $13.99 | 68410 |
| 2024-07-31 | 52.87 | $14.31 | 135500 |
| 2024-07-30 | 50.96 | $14.21 | 81210 |
| 2024-07-29 | 51.16 | $14.22 | 54700 |
| 2024-07-26 | 52.71 | $14.30 | 417311 |
| 2024-07-25 | 49.04 | $14.10 | 76615 |
| 2024-07-24 | 48.66 | $14.08 | 11400 |
| 2024-07-23 | 48.83 | $14.09 | 14003 |
| 2024-07-22 | 51.61 | $14.25 | 13000 |
| 2024-07-19 | 47.92 | $14.04 | 19500 |
| 2024-07-18 | 52.05 | $14.27 | 13700 |
| 2024-07-17 | 49.53 | $14.13 | 11536 |
| 2024-07-16 | 43.94 | $13.85 | 14824 |
| 2024-07-15 | 41.98 | $13.76 | 56700 |
| 2024-07-12 | 44.10 | $13.89 | 20300 |
| 2024-07-11 | 39.89 | $13.70 | 33922 |
| 2024-07-10 | 39.89 | $13.70 | 25722 |
| 2024-07-09 | 38.79 | $13.65 | 35912 |
| 2024-07-08 | 39.48 | $13.70 | 37300 |
| 2024-07-05 | 41.13 | $13.82 | 58243 |
| 2024-07-03 | 39.11 | $13.72 | 15220 |
| 2024-07-02 | 35.10 | $13.53 | 78000 |
| 2024-07-01 | 34.67 | $13.51 | 43000 |
| 2024-06-28 | 32.98 | $13.43 | 77700 |
| 2024-06-27 | 34.02 | $13.53 | 25324 |
| 2024-06-26 | 35.08 | $13.63 | 27600 |
| 2024-06-25 | 37.51 | $13.85 | 41604 |
| 2024-06-24 | 39.40 | $14.01 | 45000 |
| 2024-06-21 | 32.55 | $13.67 | 36200 |
| 2024-06-20 | 33.18 | $13.73 | 38401 |
| 2024-06-18 | 35.22 | $13.92 | 60800 |
| 2024-06-17 | 33.59 | $13.84 | 48105 |
| 2024-06-14 | 33.39 | $13.83 | 28037 |
| 2024-06-13 | 35.20 | $14.01 | 54025 |
| 2024-06-12 | 39.00 | $14.35 | 22000 |
| 2024-06-11 | 34.24 | $14.11 | 27922 |
| 2024-06-10 | 31.48 | $13.98 | 20800 |
| 2024-06-07 | 31.68 | $14.00 | 5800 |
| 2024-06-06 | 31.77 | $14.01 | 19400 |
| 2024-06-05 | 32.22 | $14.06 | 59832 |
| 2024-06-04 | 30.54 | $13.97 | 43900 |
| 2024-06-03 | 31.53 | $14.09 | 25133 |
| 2024-05-31 | 33.32 | $14.30 | 44037 |
| 2024-05-30 | 28.93 | $14.06 | 42900 |
| 2024-05-29 | 25.84 | $13.90 | 99600 |
| 2024-05-28 | 27.40 | $14.12 | 25334 |
| 2024-05-24 | 25.66 | $14.03 | 37841 |
| 2024-05-23 | 23.92 | $13.94 | 48200 |
| 2024-05-22 | 28.48 | $14.59 | 34000 |
| 2024-05-21 | 31.85 | $14.97 | 18946 |
| 2024-05-20 | 31.94 | $14.98 | 15600 |
| 2024-05-17 | 32.96 | $15.09 | 11400 |
| 2024-05-16 | 32.59 | $15.07 | 10400 |
| 2024-05-15 | 35.91 | $15.42 | 13800 |
| 2024-05-14 | 36.31 | $15.46 | 7300 |
| 2024-05-13 | 55.22 | $16.75 | 3900 |
| 2024-05-10 | 54.34 | $16.70 | 11200 |
| 2024-05-09 | 54.55 | $16.71 | 5600 |
| 2024-05-08 | 50.13 | $16.46 | 4400 |
| 2024-05-07 | 47.82 | $16.34 | 12547 |
| 2024-05-06 | 47.24 | $16.31 | 10400 |
| 2024-05-03 | 45.11 | $16.20 | 6014 |
| 2024-05-02 | 42.30 | $16.06 | 9900 |
| 2024-05-01 | 37.98 | $15.86 | 10732 |
| 2024-04-30 | 38.25 | $15.88 | 12924 |
| 2024-04-29 | 40.89 | $16.07 | 12100 |
| 2024-04-26 | 39.00 | $15.98 | 6526 |
| 2024-04-25 | 41.53 | $16.16 | 12500 |
| 2024-04-24 | 42.25 | $16.21 | 10500 |
| 2024-04-23 | 40.68 | $16.13 | 8600 |
| 2024-04-22 | 33.85 | $15.81 | 11129 |
| 2024-04-19 | 32.93 | $15.77 | 8116 |
| 2024-04-18 | 35.25 | $15.97 | 8200 |
| 2024-04-17 | 33.92 | $15.91 | 23600 |
| 2024-04-16 | 34.14 | $15.93 | 70604 |
| 2024-04-15 | 34.90 | $16.00 | 66000 |
| 2024-04-12 | 36.79 | $16.17 | 61844 |
| 2024-04-11 | 40.86 | $16.50 | 12100 |
| 2024-04-10 | 37.05 | $16.31 | 28600 |
| 2024-04-09 | 38.03 | $16.39 | 10903 |
| 2024-04-08 | 37.64 | $16.37 | 10935 |
| 2024-04-05 | 39.17 | $16.50 | 7700 |
| 2024-04-04 | 38.62 | $16.47 | 7410 |
| 2024-04-03 | 40.23 | $16.61 | 14800 |
| 2024-04-02 | 40.06 | $16.60 | 27700 |
| 2024-04-01 | 42.33 | $16.80 | 20900 |
| 2024-03-28 | 42.45 | $16.81 | 10011 |
| 2024-03-27 | 45.36 | $17.06 | 4743 |
| 2024-03-26 | 42.19 | $16.85 | 13533 |
| 2024-03-25 | 42.41 | $16.87 | 18233 |
| 2024-03-22 | 44.53 | $17.06 | 5400 |
| 2024-03-21 | 46.99 | $17.27 | 12421 |
| 2024-03-20 | 47.71 | $17.33 | 4708 |
| 2024-03-19 | 44.07 | $17.06 | 5524 |
| 2024-03-18 | 42.08 | $16.92 | 3626 |
| 2024-03-15 | 43.88 | $17.09 | 10239 |
| 2024-03-14 | 43.74 | $17.08 | 4100 |
| 2024-03-13 | 45.83 | $17.28 | 5800 |
| 2024-03-12 | 45.83 | $17.28 | 22600 |
| 2024-03-11 | 43.01 | $17.05 | 6000 |
| 2024-03-08 | 47.73 | $17.51 | 6314 |
| 2024-03-07 | 48.27 | $17.56 | 13139 |
| 2024-03-06 | 62.94 | $18.63 | 3207 |
| 2024-03-05 | 59.20 | $18.29 | 4845 |
| 2024-03-04 | 61.81 | $18.44 | 6000 |
| 2024-03-01 | 65.87 | $18.66 | 136037 |
| 2024-02-29 | 61.01 | $18.22 | 4700 |
| 2024-02-28 | 59.12 | $18.07 | 4500 |
| 2024-02-27 | 59.49 | $18.09 | 16830 |
| 2024-02-26 | 58.39 | $18.00 | 4616 |
| 2024-02-23 | 61.55 | $18.18 | 4500 |
| 2024-02-22 | 59.47 | $18.00 | 19325 |
| 2024-02-21 | 54.07 | $17.59 | 8200 |
| 2024-02-20 | 53.79 | $17.57 | 6200 |
| 2024-02-16 | 48.31 | $17.21 | 5400 |
| 2024-02-15 | 46.63 | $17.11 | 7000 |
| 2024-02-14 | 44.41 | $16.98 | 7600 |
| 2024-02-13 | 39.45 | $16.71 | 8216 |
| 2024-02-12 | 44.96 | $17.10 | 3600 |
| 2024-02-09 | 43.22 | $17.01 | 11230 |
| 2024-02-08 | 48.94 | $17.36 | 7437 |
| 2024-02-07 | 48.94 | $17.36 | 5807 |
| 2024-02-06 | 46.76 | $17.24 | 7748 |
| 2024-02-05 | 47.89 | $17.31 | 12200 |
| 2024-02-02 | 51.26 | $17.51 | 5429 |
| 2024-02-01 | 54.16 | $17.67 | 5029 |
| 2024-01-31 | 54.34 | $17.68 | 4806 |
| 2024-01-30 | 54.05 | $17.66 | 8400 |
| 2024-01-29 | 52.14 | $17.53 | 15800 |
| 2024-01-26 | 49.87 | $17.38 | 3712 |
| 2024-01-25 | 45.79 | $17.13 | 12300 |
| 2024-01-24 | 47.55 | $17.25 | 7411 |
| 2024-01-23 | 46.74 | $17.20 | 6724 |
| 2024-01-22 | 52.45 | $17.57 | 6519 |
| 2024-01-19 | 51.39 | $17.50 | 6415 |
| 2024-01-18 | 53.17 | $17.61 | 8700 |
| 2024-01-17 | 49.86 | $17.39 | 8700 |
| 2024-01-16 | 53.10 | $17.59 | 9931 |
| 2024-01-12 | 60.57 | $17.99 | 5100 |
| 2024-01-11 | 58.05 | $17.81 | 4500 |
| 2024-01-10 | 60.93 | $17.95 | 6537 |
| 2024-01-09 | 60.79 | $17.94 | 4300 |
| 2024-01-08 | 64.08 | $18.10 | 3546 |
| 2024-01-05 | 61.62 | $17.90 | 4200 |
| 2024-01-04 | 62.23 | $17.93 | 5706 |
| 2024-01-03 | 61.38 | $17.86 | 5528 |
| 2024-01-02 | 65.14 | $18.05 | 11741 |
| 2023-12-29 | 71.02 | $18.32 | 2804 |
| 2023-12-28 | 70.83 | $18.30 | 3900 |
| 2023-12-27 | 72.37 | $18.37 | 4949 |
| 2023-12-26 | 70.91 | $18.20 | 5140 |
| 2023-12-22 | 70.21 | $18.12 | 20817 |
| 2023-12-21 | 70.13 | $18.11 | 11537 |
| 2023-12-20 | 66.15 | $17.68 | 9637 |
| 2023-12-19 | 72.32 | $17.97 | 12648 |
| 2023-12-18 | 70.13 | $17.73 | 17800 |
| 2023-12-15 | 68.35 | $17.55 | 5200 |
| 2023-12-14 | 73.94 | $17.79 | 8700 |
| 2023-12-13 | 71.74 | $17.55 | 23500 |
| 2023-12-12 | 67.88 | $17.19 | 29142 |
| 2023-12-11 | 67.53 | $17.16 | 16500 |
| 2023-12-08 | 66.00 | $17.03 | 9529 |
| 2023-12-07 | 65.89 | $17.02 | 8943 |
| 2023-12-06 | 65.78 | $17.01 | 5005 |
| 2023-12-05 | 63.74 | $16.83 | 10828 |
| 2023-12-04 | 64.75 | $16.88 | 6636 |
| 2023-12-01 | 69.16 | $17.09 | 17200 |
| 2023-11-30 | 71.82 | $17.21 | 79335 |
| 2023-11-29 | 68.78 | $16.89 | 57400 |
| 2023-11-28 | 67.32 | $16.75 | 7500 |
| 2023-11-27 | 68.85 | $16.82 | 5920 |
| 2023-11-24 | 72.91 | $17.00 | 1847 |
| 2023-11-22 | 70.53 | $16.74 | 4625 |
| 2023-11-21 | 69.95 | $16.68 | 13700 |
| 2023-11-20 | 71.50 | $16.75 | 5200 |
| 2023-11-17 | 69.96 | $16.58 | 12132 |
| 2023-11-16 | 68.33 | $16.41 | 43225 |
| 2023-11-15 | 67.03 | $16.28 | 219048 |
| 2023-11-14 | 66.43 | $16.22 | 479400 |
| 2023-11-13 | 59.07 | $15.60 | 11800 |
| 2023-11-10 | 55.48 | $15.36 | 8136 |
| 2023-11-09 | 52.33 | $15.17 | 14535 |
| 2023-11-08 | 50.22 | $15.05 | 17100 |
| 2023-11-07 | 48.42 | $14.95 | 32000 |
| 2023-11-06 | 49.09 | $14.99 | 23928 |
| 2023-11-03 | 53.93 | $15.26 | 16300 |
| 2023-11-02 | 53.77 | $15.25 | 10846 |
| 2023-11-01 | 48.49 | $14.94 | 10236 |
| 2023-10-31 | 45.84 | $14.80 | 149533 |
| 2023-10-30 | 43.88 | $14.70 | 46100 |
| 2023-10-27 | 38.83 | $14.46 | 44100 |
| 2023-10-26 | 36.10 | $14.34 | 165800 |
| 2023-10-25 | 34.48 | $14.27 | 194500 |
| 2023-10-24 | 36.49 | $14.43 | 50300 |
| 2023-10-23 | 36.27 | $14.42 | 20643 |
| 2023-10-20 | 34.32 | $14.33 | 24300 |
| 2023-10-19 | 31.67 | $14.21 | 23600 |
| 2023-10-18 | 33.83 | $14.41 | 19141 |
| 2023-10-17 | 35.08 | $14.52 | 25807 |
| 2023-10-16 | 42.39 | $15.06 | 14630 |
| 2023-10-13 | 40.20 | $14.96 | 36506 |
| 2023-10-12 | 40.64 | $14.99 | 71000 |
| 2023-10-11 | 43.35 | $15.17 | 17036 |
| 2023-10-10 | 44.28 | $15.23 | 30825 |
| 2023-10-09 | 42.11 | $15.12 | 23937 |
| 2023-10-06 | 43.88 | $15.24 | 69000 |
| 2023-10-05 | 37.18 | $14.92 | 389700 |
| 2023-10-04 | 37.58 | $14.95 | 27800 |
| 2023-10-03 | 38.90 | $15.05 | 16524 |
| 2023-10-02 | 40.96 | $15.20 | 18012 |
| 2023-09-29 | 44.38 | $15.43 | 10313 |
| 2023-09-28 | 43.99 | $15.41 | 19811 |
| 2023-09-27 | 41.28 | $15.27 | 39948 |
| 2023-09-26 | 43.42 | $15.42 | 11100 |
| 2023-09-25 | 46.31 | $15.61 | 20923 |
| 2023-09-22 | 48.40 | $15.74 | 10300 |
| 2023-09-21 | 57.29 | $16.21 | 7603 |
| 2023-09-20 | 61.64 | $16.40 | 13212 |
| 2023-09-19 | 61.05 | $16.36 | 11500 |
| 2023-09-18 | 59.42 | $16.25 | 9700 |
| 2023-09-15 | 60.74 | $16.31 | 12503 |
| 2023-09-14 | 56.61 | $16.04 | 8100 |
| 2023-09-13 | 53.71 | $15.87 | 6815 |
| 2023-09-12 | 55.58 | $15.96 | 18527 |
| 2023-09-11 | 59.52 | $16.14 | 18900 |
| 2023-09-08 | 54.21 | $15.83 | 7800 |
| 2023-09-07 | 52.48 | $15.74 | 25219 |
| 2023-09-06 | 59.58 | $16.04 | 12638 |
| 2023-09-05 | 59.58 | $16.04 | 11032 |
| 2023-09-01 | 60.81 | $16.09 | 9135 |
| 2023-08-31 | 62.29 | $16.15 | 9600 |
| 2023-08-30 | 62.00 | $16.13 | 9140 |
| 2023-08-29 | 59.15 | $15.94 | 16900 |
| 2023-08-28 | 55.47 | $15.72 | 12200 |
| 2023-08-25 | 52.91 | $15.58 | 20844 |
| 2023-08-24 | 52.35 | $15.55 | 12500 |
| 2023-08-23 | 54.39 | $15.65 | 8400 |
| 2023-08-22 | 53.71 | $15.61 | 26018 |
| 2023-08-21 | 55.90 | $15.72 | 26319 |
| 2023-08-18 | 52.73 | $15.53 | 17500 |
| 2023-08-17 | 51.87 | $15.48 | 12600 |
| 2023-08-16 | 53.93 | $15.59 | 10400 |
| 2023-08-15 | 52.29 | $15.49 | 12214 |
| 2023-08-14 | 52.47 | $15.50 | 12100 |
| 2023-08-11 | 52.00 | $15.47 | 8200 |
| 2023-08-10 | 51.40 | $15.43 | 8804 |
| 2023-08-09 | 49.91 | $15.33 | 9300 |
| 2023-08-08 | 43.68 | $14.95 | 36500 |
| 2023-08-07 | 43.96 | $14.97 | 10304 |
| 2023-08-04 | 39.26 | $14.71 | 16700 |
| 2023-08-03 | 40.38 | $14.80 | 14900 |
| 2023-08-02 | 42.54 | $14.97 | 5800 |
| 2023-08-01 | 47.67 | $15.33 | 7124 |
| 2023-07-31 | 49.57 | $15.45 | 16944 |
| 2023-07-28 | 50.85 | $15.53 | 17500 |
| 2023-07-27 | 47.81 | $15.34 | 11146 |
| 2023-07-26 | 46.31 | $15.25 | 6000 |
| 2023-07-25 | 45.49 | $15.20 | 17025 |
| 2023-07-24 | 45.49 | $15.20 | 10500 |
| 2023-07-21 | 45.61 | $15.21 | 8600 |
| 2023-07-20 | 45.03 | $15.17 | 12847 |
| 2023-07-19 | 43.16 | $15.04 | 8217 |
| 2023-07-18 | 45.19 | $15.22 | 8900 |
| 2023-07-17 | 47.66 | $15.43 | 12424 |
| 2023-07-14 | 48.14 | $15.47 | 14400 |
| 2023-07-13 | 55.54 | $16.03 | 7800 |
| 2023-07-12 | 52.31 | $15.77 | 11917 |
| 2023-07-11 | 47.88 | $15.45 | 16630 |
| 2023-07-10 | 45.62 | $15.30 | 13334 |
| 2023-07-07 | 42.48 | $15.10 | 13800 |
| 2023-07-06 | 39.83 | $14.94 | 12500 |
| 2023-07-05 | 41.89 | $15.12 | 19247 |
| 2023-07-03 | 44.18 | $15.31 | 7100 |
| 2023-06-30 | 47.56 | $15.57 | 18600 |
| 2023-06-29 | 42.05 | $15.23 | 5641 |
| 2023-06-28 | 46.11 | $15.53 | 17045 |
| 2023-06-27 | 45.62 | $15.50 | 13939 |
| 2023-06-26 | 41.86 | $15.28 | 24500 |
| 2023-06-23 | 40.45 | $15.20 | 50900 |
| 2023-06-22 | 42.41 | $15.36 | 27600 |
| 2023-06-21 | 42.91 | $15.40 | 547647 |
| 2023-06-20 | 45.43 | $15.60 | 131345 |
| 2023-06-16 | 45.43 | $15.60 | 7500 |
| 2023-06-15 | 43.79 | $15.49 | 10143 |
| 2023-06-14 | 51.55 | $16.07 | 7900 |
| 2023-06-13 | 48.56 | $15.87 | 14345 |
| 2023-06-12 | 49.88 | $15.96 | 7807 |
| 2023-06-09 | 43.78 | $15.58 | 15200 |
| 2023-06-08 | 57.63 | $16.37 | 7129 |
| 2023-06-07 | 53.95 | $16.16 | 5900 |
| 2023-06-06 | 54.59 | $16.19 | 27004 |
| 2023-06-05 | 54.07 | $16.16 | 11300 |
| 2023-06-02 | 54.07 | $16.16 | 8730 |
| 2023-06-01 | 49.93 | $15.92 | 15300 |
| 2023-05-31 | 46.69 | $15.75 | 23832 |
| 2023-05-30 | 51.33 | $16.00 | 7621 |
| 2023-05-26 | 51.33 | $16.00 | 7726 |
| 2023-05-25 | 47.77 | $15.81 | 8326 |
| 2023-05-24 | 49.02 | $15.88 | 8000 |
| 2023-05-23 | 51.41 | $16.01 | 20605 |
| 2023-05-22 | 55.54 | $16.22 | 17505 |
| 2023-05-19 | 60.38 | $16.44 | 9000 |
| 2023-05-18 | 60.38 | $16.44 | 11524 |
| 2023-05-17 | 58.45 | $16.31 | 7500 |
| 2023-05-16 | 61.98 | $16.47 | 16546 |
| 2023-05-15 | 63.11 | $16.52 | 9300 |
| 2023-05-12 | 62.86 | $16.50 | 7500 |
| 2023-05-11 | 66.38 | $16.66 | 5321 |
| 2023-05-10 | 66.60 | $16.67 | 6918 |
| 2023-05-09 | 63.09 | $16.37 | 6041 |
| 2023-05-08 | 65.26 | $16.47 | 11300 |
| 2023-05-05 | 64.68 | $16.42 | 4824 |
| 2023-05-04 | 62.92 | $16.27 | 11404 |
| 2023-05-03 | 62.45 | $16.23 | 21500 |
| 2023-05-02 | 60.66 | $16.08 | 14900 |
| 2023-05-01 | 62.55 | $16.18 | 10621 |
| 2023-04-28 | 62.92 | $16.20 | 611503 |
| 2023-04-27 | 62.28 | $16.14 | 24800 |
| 2023-04-26 | 60.67 | $15.99 | 19106 |
| 2023-04-25 | 65.07 | $16.24 | 8236 |
| 2023-04-24 | 72.92 | $16.63 | 10500 |
| 2023-04-21 | 67.81 | $16.09 | 478100 |
| 2023-04-20 | 67.05 | $16.02 | 139800 |
| 2023-04-19 | 69.05 | $16.11 | 7300 |
| 2023-04-18 | 66.63 | $15.88 | 16137 |
| 2023-04-17 | 60.20 | $15.38 | 46600 |
| 2023-04-14 | 59.31 | $15.32 | 9118 |
| 2023-04-13 | 59.31 | $15.32 | 7600 |
| 2023-04-12 | 56.52 | $15.13 | 24700 |
| 2023-04-11 | 54.49 | $15.00 | 17421 |
| 2023-04-10 | 50.80 | $14.78 | 19832 |
| 2023-04-06 | 50.80 | $14.78 | 11122 |
| 2023-04-05 | 50.30 | $14.75 | 12100 |
| 2023-04-04 | 53.73 | $14.95 | 12300 |
| 2023-04-03 | 54.09 | $14.97 | 9800 |
| 2023-03-31 | 54.25 | $14.98 | 11700 |
| 2023-03-30 | 54.12 | $14.97 | 10716 |
| 2023-03-29 | 51.09 | $14.75 | 23900 |
| 2023-03-28 | 50.95 | $14.74 | 22100 |
| 2023-03-27 | 50.95 | $14.74 | 13841 |
| 2023-03-24 | 48.98 | $14.59 | 11041 |
| 2023-03-23 | 48.05 | $14.52 | 27000 |
| 2023-03-22 | 48.65 | $14.57 | 14948 |
| 2023-03-21 | 49.12 | $14.61 | 12900 |
| 2023-03-20 | 44.58 | $14.25 | 21300 |
| 2023-03-17 | 42.42 | $14.09 | 34312 |
| 2023-03-16 | 44.05 | $14.25 | 16600 |
| 2023-03-15 | 40.66 | $14.00 | 13812 |
| 2023-03-14 | 47.07 | $14.59 | 22923 |
| 2023-03-13 | 44.68 | $14.42 | 19200 |
| 2023-03-10 | 47.81 | $14.68 | 18547 |
| 2023-03-09 | 46.30 | $14.57 | 24705 |
| 2023-03-08 | 50.74 | $14.92 | 18900 |
| 2023-03-07 | 58.18 | $15.41 | 14000 |
| 2023-03-06 | 58.06 | $15.40 | 32300 |
| 2023-03-03 | 58.53 | $15.43 | 142025 |
| 2023-03-02 | 55.91 | $15.20 | 24000 |
| 2023-03-01 | 54.60 | $15.09 | 24348 |
| 2023-02-28 | 54.01 | $15.04 | 47335 |
| 2023-02-27 | 58.63 | $15.36 | 16600 |
| 2023-02-24 | 55.10 | $15.05 | 14914 |
| 2023-02-23 | 60.14 | $15.37 | 6513 |
| 2023-02-22 | 58.09 | $15.19 | 9145 |
| 2023-02-21 | 63.24 | $15.49 | 33836 |
| 2023-02-17 | 65.07 | $15.59 | 15700 |
| 2023-02-16 | 67.28 | $15.71 | 9448 |
| 2023-02-15 | 66.92 | $15.67 | 34808 |
| 2023-02-14 | 63.42 | $15.30 | 62301 |
| 2023-02-13 | 59.69 | $14.96 | 14631 |
| 2023-02-10 | 58.39 | $14.85 | 5500 |
| 2023-02-09 | 63.92 | $15.16 | 12730 |
| 2023-02-08 | 61.82 | $14.97 | 20120 |
| 2023-02-07 | 63.68 | $15.07 | 9320 |
| 2023-02-06 | 63.26 | $15.03 | 11400 |
| 2023-02-03 | 66.16 | $15.19 | 17600 |
| 2023-02-02 | 71.42 | $15.46 | 21438 |
| 2023-02-01 | 68.90 | $15.17 | 26300 |
| 2023-01-31 | 66.16 | $14.89 | 18500 |
| 2023-01-30 | 66.16 | $14.89 | 13224 |
| 2023-01-27 | 71.44 | $15.15 | 18929 |
| 2023-01-26 | 71.27 | $15.13 | 10803 |
| 2023-01-25 | 69.84 | $14.96 | 26001 |
| 2023-01-24 | 68.25 | $14.78 | 46735 |
| 2023-01-23 | 67.35 | $14.68 | 24600 |
| 2023-01-20 | 66.62 | $14.60 | 18900 |
| 2023-01-19 | 64.57 | $14.38 | 59405 |
| 2023-01-18 | 66.88 | $14.51 | 16033 |
| 2023-01-17 | 69.42 | $14.65 | 22139 |
| 2023-01-13 | 67.13 | $14.38 | 22248 |
| 2023-01-12 | 69.70 | $14.52 | 23600 |
| 2023-01-11 | 70.43 | $14.56 | 9900 |
| 2023-01-10 | 66.41 | $14.08 | 13924 |
| 2023-01-09 | 67.50 | $14.14 | 21721 |
| 2023-01-06 | 65.72 | $13.94 | 45125 |
| 2023-01-05 | 61.63 | $13.53 | 21806 |
| 2023-01-04 | 61.09 | $13.48 | 28211 |
| 2023-01-03 | 60.24 | $13.40 | 388600 |
| 2022-12-30 | 51.90 | $12.73 | 134500 |
| 2022-12-29 | 52.21 | $12.75 | 25231 |
| 2022-12-28 | 49.33 | $12.55 | 50700 |
| 2022-12-27 | 49.47 | $12.56 | 83500 |
| 2022-12-23 | 48.34 | $12.48 | 163405 |
| 2022-12-22 | 47.79 | $12.44 | 195900 |
| 2022-12-21 | 47.52 | $12.42 | 90900 |
| 2022-12-20 | 45.40 | $12.26 | 201723 |
| 2022-12-19 | 41.61 | $11.99 | 118347 |
| 2022-12-16 | 40.00 | $11.88 | 50600 |
| 2022-12-15 | 40.68 | $11.95 | 38806 |
| 2022-12-14 | 46.09 | $12.46 | 21200 |
| 2022-12-13 | 46.31 | $12.48 | 65100 |
| 2022-12-12 | 46.53 | $12.50 | 33300 |
| 2022-12-09 | 46.53 | $12.50 | 52100 |
| 2022-12-08 | 47.98 | $12.64 | 69500 |
| 2022-12-07 | 48.48 | $12.69 | 77006 |
| 2022-12-06 | 46.77 | $12.53 | 65409 |
| 2022-12-05 | 47.33 | $12.59 | 43931 |
| 2022-12-02 | 48.25 | $12.69 | 94500 |
| 2022-12-01 | 48.25 | $12.69 | 99915 |
| 2022-11-30 | 47.04 | $12.56 | 36900 |
| 2022-11-29 | 46.50 | $12.50 | 51500 |
| 2022-11-28 | 48.64 | $12.77 | 79934 |
| 2022-11-25 | 62.82 | $14.16 | 29700 |
| 2022-11-23 | 61.19 | $13.95 | 58613 |
| 2022-11-22 | 60.17 | $13.82 | 28247 |
| 2022-11-21 | 56.85 | $13.42 | 31114 |
| 2022-11-18 | 58.23 | $13.54 | 20340 |
| 2022-11-17 | 57.91 | $13.50 | 49000 |
| 2022-11-16 | 58.67 | $13.57 | 15800 |
| 2022-11-15 | 59.94 | $13.69 | 41400 |
| 2022-11-14 | 61.76 | $13.86 | 17017 |
| 2022-11-11 | 65.75 | $14.22 | 35000 |
| 2022-11-10 | 61.99 | $13.64 | 20600 |
| 2022-11-09 | 57.12 | $13.01 | 51800 |
| 2022-11-08 | 56.11 | $12.89 | 80900 |
| 2022-11-07 | 55.01 | $12.76 | 101800 |
| 2022-11-04 | 52.67 | $12.49 | 103118 |
| 2022-11-03 | 46.96 | $11.90 | 112000 |
| 2022-11-02 | 47.98 | $12.01 | 70202 |
| 2022-11-01 | 50.46 | $12.27 | 56700 |
| 2022-10-31 | 48.52 | $12.07 | 54200 |
| 2022-10-28 | 49.72 | $12.20 | 29100 |
| 2022-10-27 | 48.89 | $12.11 | 53621 |
| 2022-10-26 | 50.21 | $12.26 | 38620 |
| 2022-10-25 | 48.45 | $12.06 | 143227 |
| 2022-10-24 | 46.56 | $11.85 | 80000 |
| 2022-10-21 | 44.73 | $11.65 | 67000 |
| 2022-10-20 | 42.88 | $11.45 | 88300 |
| 2022-10-19 | 42.42 | $11.40 | 47700 |
| 2022-10-18 | 43.01 | $11.49 | 150538 |
| 2022-10-17 | 40.92 | $11.25 | 94200 |
| 2022-10-14 | 36.50 | $10.77 | 92200 |
| 2022-10-13 | 38.08 | $11.05 | 149800 |
| 2022-10-12 | 34.93 | $10.72 | 60700 |
| 2022-10-11 | 36.59 | $11.03 | 214400 |
| 2022-10-10 | 44.19 | $12.21 | 82707 |
| 2022-10-07 | 42.06 | $11.99 | 36413 |
| 2022-10-06 | 45.27 | $12.42 | 46400 |
| 2022-10-05 | 48.37 | $12.80 | 64500 |
| 2022-10-04 | 50.99 | $13.10 | 199600 |
| 2022-10-03 | 44.52 | $12.42 | 172128 |
| 2022-09-30 | 40.11 | $12.02 | 196521 |
| 2022-09-29 | 38.96 | $11.92 | 292911 |
| 2022-09-28 | 40.51 | $12.13 | 118949 |
| 2022-09-27 | 32.86 | $11.50 | 425300 |
| 2022-09-26 | 35.11 | $11.83 | 299726 |
| 2022-09-23 | 36.93 | $12.08 | 66532 |
| 2022-09-22 | 41.31 | $12.62 | 63900 |
| 2022-09-21 | 41.75 | $12.67 | 48323 |
| 2022-09-20 | 45.39 | $13.07 | 89600 |
| 2022-09-19 | 47.98 | $13.33 | 62200 |
| 2022-09-16 | 42.34 | $12.86 | 41449 |
| 2022-09-15 | 46.40 | $13.26 | 54504 |
| 2022-09-14 | 50.43 | $13.61 | 33231 |
| 2022-09-13 | 51.65 | $13.71 | 56200 |
| 2022-09-12 | 57.29 | $14.14 | 69705 |
| 2022-09-09 | 51.02 | $13.61 | 110500 |
| 2022-09-08 | 45.10 | $13.20 | 153700 |
| 2022-09-07 | 46.54 | $13.31 | 197700 |
| 2022-09-06 | 44.40 | $13.17 | 135900 |
| 2022-09-02 | 41.21 | $12.97 | 101700 |
| 2022-09-01 | 39.90 | $12.89 | 88400 |
| 2022-08-31 | 42.49 | $13.12 | 195100 |
| 2022-08-30 | 43.18 | $13.18 | 107400 |
| 2022-08-29 | 43.40 | $13.20 | 119500 |
| 2022-08-26 | 43.12 | $13.18 | 68218 |
| 2022-08-25 | 47.36 | $13.56 | 84704 |
| 2022-08-24 | 45.49 | $13.42 | 40746 |
| 2022-08-23 | 46.39 | $13.50 | 93703 |
| 2022-08-22 | 45.49 | $13.43 | 63000 |
| 2022-08-19 | 52.23 | $14.00 | 1.3M |
| 2022-08-18 | 56.41 | $14.30 | 27200 |
| 2022-08-17 | 56.19 | $14.28 | 12200 |
| 2022-08-16 | 57.87 | $14.40 | 21602 |
| 2022-08-15 | 56.74 | $14.29 | 33000 |
| 2022-08-12 | 59.06 | $14.46 | 15633 |
| 2022-08-11 | 58.39 | $14.39 | 19432 |
| 2022-08-10 | 57.17 | $14.26 | 46100 |
| 2022-08-09 | 52.57 | $13.81 | 130305 |
| 2022-08-08 | 52.46 | $13.80 | 38000 |
| 2022-08-05 | 53.15 | $13.86 | 26900 |
| 2022-08-04 | 55.45 | $14.06 | 11400 |
| 2022-08-03 | 53.23 | $13.83 | 28100 |
| 2022-08-02 | 53.14 | $13.82 | 64100 |
| 2022-08-01 | 55.75 | $14.06 | 56808 |
| 2022-07-29 | 54.88 | $13.96 | 40733 |
| 2022-07-28 | 51.58 | $13.60 | 65200 |
| 2022-07-27 | 48.93 | $13.33 | 89134 |
| 2022-07-26 | 46.45 | $13.09 | 101400 |
| 2022-07-25 | 48.80 | $13.34 | 106500 |
| 2022-07-22 | 49.27 | $13.39 | 48400 |
| 2022-07-21 | 49.91 | $13.46 | 63400 |
| 2022-07-20 | 44.29 | $12.89 | 142640 |
| 2022-07-19 | 45.84 | $13.07 | 197600 |
| 2022-07-18 | 40.95 | $12.62 | 259340 |
| 2022-07-15 | 36.99 | $12.29 | 78012 |
| 2022-07-14 | 31.29 | $11.86 | 82400 |
| 2022-07-13 | 32.67 | $12.07 | 82621 |
| 2022-07-12 | 33.46 | $12.19 | 165400 |
| 2022-07-11 | 34.05 | $12.28 | 166900 |
| 2022-07-08 | 36.65 | $12.66 | 53518 |
| 2022-07-07 | 35.42 | $12.56 | 117900 |
| 2022-07-06 | 32.03 | $12.29 | 268400 |
| 2022-07-05 | 32.76 | $12.41 | 122502 |
| 2022-07-01 | 36.27 | $12.95 | 67722 |
| 2022-06-30 | 36.54 | $12.99 | 47100 |
| 2022-06-29 | 35.50 | $12.90 | 109613 |
| 2022-06-28 | 36.84 | $13.11 | 281345 |
| 2022-06-27 | 35.06 | $12.95 | 151500 |
| 2022-06-24 | 33.72 | $12.83 | 83709 |
| 2022-06-23 | 31.37 | $12.62 | 126800 |
| 2022-06-22 | 34.71 | $13.22 | 112328 |
| 2022-06-21 | 38.04 | $13.74 | 150940 |
| 2022-06-17 | 40.99 | $14.15 | 84109 |
| 2022-06-16 | 43.08 | $14.42 | 79000 |
| 2022-06-15 | 48.95 | $15.09 | 81432 |
| 2022-06-14 | 44.55 | $14.68 | 76700 |
| 2022-06-13 | 44.33 | $14.66 | 92800 |
| 2022-06-10 | 41.43 | $14.40 | 85300 |
| 2022-06-09 | 45.89 | $14.91 | 15222 |
| 2022-06-08 | 50.21 | $15.34 | 34741 |
| 2022-06-07 | 52.05 | $15.51 | 38600 |
| 2022-06-06 | 52.37 | $15.54 | 33622 |
| 2022-06-03 | 52.09 | $15.51 | 24831 |
| 2022-06-02 | 53.08 | $15.61 | 54235 |
| 2022-06-01 | 49.81 | $15.25 | 48722 |
| 2022-05-31 | 51.42 | $15.42 | 87400 |
| 2022-05-27 | 53.95 | $15.68 | 39711 |
| 2022-05-26 | 51.32 | $15.38 | 57100 |
| 2022-05-25 | 48.73 | $15.10 | 67100 |
| 2022-05-24 | 48.54 | $15.08 | 83500 |
| 2022-05-23 | 49.92 | $15.24 | 95700 |
| 2022-05-20 | 45.81 | $14.79 | 65900 |
| 2022-05-19 | 43.76 | $14.58 | 45200 |
| 2022-05-18 | 41.98 | $14.40 | 43115 |
| 2022-05-17 | 46.41 | $14.97 | 45844 |
| 2022-05-16 | 43.32 | $14.66 | 101017 |
| 2022-05-13 | 44.34 | $14.79 | 94625 |
| 2022-05-12 | 39.90 | $14.36 | 90000 |
| 2022-05-11 | 38.60 | $14.24 | 86500 |
| 2022-05-10 | 38.67 | $14.25 | 144534 |
| 2022-05-09 | 34.63 | $13.87 | 99649 |
| 2022-05-06 | 38.64 | $14.50 | 197900 |
| 2022-05-05 | 42.33 | $15.00 | 68500 |
| 2022-05-04 | 47.80 | $15.63 | 63300 |
| 2022-05-03 | 41.41 | $15.07 | 99500 |
| 2022-05-02 | 42.56 | $15.20 | 94000 |
| 2022-04-29 | 43.71 | $15.33 | 52700 |
| 2022-04-28 | 45.33 | $15.51 | 109110 |
| 2022-04-27 | 40.70 | $15.11 | 106606 |
| 2022-04-26 | 43.31 | $15.41 | 90347 |
| 2022-04-25 | 47.46 | $15.84 | 60800 |
| 2022-04-22 | 49.23 | $16.01 | 100738 |
| 2022-04-21 | 51.60 | $16.23 | 28000 |
| 2022-04-20 | 50.78 | $16.15 | 36342 |
| 2022-04-19 | 48.94 | $15.97 | 84226 |
| 2022-04-18 | 46.94 | $15.78 | 54213 |
| 2022-04-14 | 46.94 | $15.78 | 56200 |
| 2022-04-13 | 48.85 | $15.99 | 106500 |
| 2022-04-12 | 42.76 | $15.41 | 101236 |
| 2022-04-11 | 41.16 | $15.27 | 77400 |
| 2022-04-08 | 42.53 | $15.44 | 60800 |
| 2022-04-07 | 40.53 | $15.26 | 60523 |
| 2022-04-06 | 40.53 | $15.26 | 43206 |
| 2022-04-05 | 43.49 | $15.65 | 47400 |
| 2022-04-04 | 45.43 | $15.89 | 49543 |
| 2022-04-01 | 46.08 | $15.97 | 32315 |
| 2022-03-31 | 47.04 | $16.09 | 50300 |
| 2022-03-30 | 49.83 | $16.43 | 17829 |
| 2022-03-29 | 52.91 | $16.78 | 189300 |
| 2022-03-28 | 51.11 | $16.56 | 58718 |
| 2022-03-25 | 50.37 | $16.47 | 36500 |
| 2022-03-24 | 50.29 | $16.46 | 16221 |
| 2022-03-23 | 52.35 | $16.72 | 41200 |
| 2022-03-22 | 51.33 | $16.58 | 57700 |
| 2022-03-21 | 50.39 | $16.45 | 49738 |
| 2022-03-18 | 51.33 | $16.58 | 54900 |
| 2022-03-17 | 48.68 | $16.20 | 67200 |
| 2022-03-16 | 47.60 | $16.05 | 31042 |
| 2022-03-15 | 42.67 | $15.40 | 96720 |
| 2022-03-14 | 42.04 | $15.32 | 74800 |
| 2022-03-11 | 37.13 | $14.73 | 50846 |
| 2022-03-10 | 36.96 | $14.71 | 101907 |
| 2022-03-09 | 41.97 | $15.63 | 131219 |
| 2022-03-08 | 30.73 | $14.47 | 287400 |
| 2022-03-07 | 27.39 | $14.18 | 143949 |
| 2022-03-04 | 30.42 | $14.81 | 85100 |
| 2022-03-03 | 35.78 | $15.71 | 118933 |
| 2022-03-02 | 38.66 | $16.11 | 112605 |
| 2022-03-01 | 39.04 | $16.16 | 119624 |
| 2022-02-28 | 41.96 | $16.54 | 133100 |
| 2022-02-25 | 46.01 | $17.01 | 78646 |
| 2022-02-24 | 37.61 | $16.32 | 106849 |
| 2022-02-23 | 44.36 | $17.03 | 56534 |
| 2022-02-22 | 46.95 | $17.26 | 122515 |
| 2022-02-18 | 52.67 | $17.71 | 81800 |
| 2022-02-17 | 52.67 | $17.71 | 35100 |
| 2022-02-16 | 55.80 | $17.94 | 31023 |
| 2022-02-15 | 52.16 | $17.63 | 75423 |
| 2022-02-14 | 46.77 | $17.23 | 47526 |
| 2022-02-11 | 47.28 | $17.27 | 31000 |
| 2022-02-10 | 52.39 | $17.65 | 46314 |
| 2022-02-09 | 52.26 | $17.64 | 57230 |
| 2022-02-08 | 45.53 | $17.16 | 58300 |
| 2022-02-07 | 46.31 | $17.22 | 37500 |
| 2022-02-04 | 45.12 | $17.14 | 38633 |
| 2022-02-03 | 45.60 | $17.18 | 174939 |
| 2022-02-02 | 48.52 | $17.42 | 62400 |
| 2022-02-01 | 47.46 | $17.34 | 86600 |
| 2022-01-31 | 44.01 | $17.09 | 87210 |
| 2022-01-28 | 41.07 | $16.89 | 53017 |
| 2022-01-27 | 40.48 | $16.85 | 99600 |
| 2022-01-26 | 44.76 | $17.25 | 62618 |
| 2022-01-25 | 43.48 | $17.16 | 43013 |
| 2022-01-24 | 42.50 | $17.09 | 33000 |
| 2022-01-21 | 42.50 | $17.09 | 92219 |
| 2022-01-20 | 47.75 | $17.58 | 43600 |
| 2022-01-19 | 49.04 | $17.69 | 39300 |
| 2022-01-18 | 48.07 | $17.61 | 50100 |
| 2022-01-14 | 49.87 | $17.77 | 21800 |
| 2022-01-13 | 48.85 | $17.68 | 18810 |
| 2022-01-12 | 50.59 | $17.84 | 16700 |
| 2022-01-11 | 46.62 | $17.49 | 49715 |
| 2022-01-10 | 42.08 | $17.13 | 55300 |
| 2022-01-07 | 52.45 | $18.01 | 20600 |
| 2022-01-06 | 48.48 | $17.72 | 19300 |
| 2022-01-05 | 52.82 | $18.02 | 30240 |
| 2022-01-04 | 56.68 | $18.26 | 20308 |
| 2022-01-03 | 52.41 | $17.95 | 25419 |
| 2021-12-31 | 54.38 | $18.07 | 12725 |
| 2021-12-30 | 52.84 | $17.96 | 29833 |
| 2021-12-29 | 54.10 | $18.04 | 15700 |
| 2021-12-28 | 50.44 | $17.78 | 33900 |
| 2021-12-27 | 48.80 | $17.67 | 27500 |
| 2021-12-23 | 46.34 | $17.51 | 25700 |
| 2021-12-22 | 43.94 | $17.36 | 40738 |
| 2021-12-21 | 38.36 | $17.04 | 44600 |
| 2021-12-20 | 36.49 | $16.94 | 32839 |
| 2021-12-17 | 36.91 | $16.98 | 29538 |
| 2021-12-16 | 39.67 | $17.23 | 79500 |
| 2021-12-15 | 40.71 | $17.32 | 36100 |
| 2021-12-14 | 37.42 | $17.13 | 95400 |
| 2021-12-13 | 40.09 | $17.37 | 46447 |
| 2021-12-10 | 39.92 | $17.36 | 41909 |
| 2021-12-09 | 40.25 | $17.39 | 22100 |
| 2021-12-08 | 44.24 | $17.74 | 24128 |
| 2021-12-07 | 43.93 | $17.72 | 70500 |
| 2021-12-06 | 33.31 | $17.10 | 55600 |
| 2021-12-03 | 32.72 | $17.07 | 33648 |
| 2021-12-02 | 33.37 | $17.14 | 70327 |
| 2021-12-01 | 29.37 | $16.93 | 44700 |
| 2021-11-30 | 31.06 | $17.13 | 117800 |
| 2021-11-29 | 31.84 | $17.22 | 57600 |
| 2021-11-26 | 32.01 | $17.24 | 13726 |
| 2021-11-24 | 32.59 | $17.31 | 19200 |
| 2021-11-23 | 33.92 | $17.47 | 54700 |
| 2021-11-22 | 36.30 | $17.74 | 32826 |
| 2021-11-19 | 38.69 | $17.99 | 18349 |
| 2021-11-18 | 42.16 | $18.32 | 30439 |
| 2021-11-17 | 39.50 | $18.15 | 31632 |
| 2021-11-16 | 39.03 | $18.12 | 26809 |
| 2021-11-15 | 40.95 | $18.31 | 24435 |
| 2021-11-12 | 43.62 | $18.56 | 21700 |
| 2021-11-11 | 43.05 | $18.52 | 29420 |
| 2021-11-10 | 41.38 | $18.40 | 26233 |
| 2021-11-09 | 40.12 | $18.31 | 31600 |
| 2021-11-08 | 40.49 | $18.35 | 17400 |
| 2021-11-05 | 41.66 | $18.48 | 14505 |
| 2021-11-04 | 48.55 | $19.15 | 38718 |
| 2021-11-03 | 59.06 | $19.91 | 370024 |
| 2021-11-02 | 55.57 | $19.62 | 15600 |
| 2021-11-01 | 50.76 | $19.27 | 30000 |
| 2021-10-29 | 47.36 | $19.05 | 29700 |
| 2021-10-28 | 49.89 | $19.22 | 16600 |
| 2021-10-27 | 47.54 | $19.07 | 12900 |
| 2021-10-26 | 49.15 | $19.18 | 30800 |
| 2021-10-25 | 47.93 | $19.10 | 17500 |
| 2021-10-22 | 49.91 | $19.24 | 21000 |
| 2021-10-21 | 46.93 | $19.04 | 11400 |
| 2021-10-20 | 47.33 | $19.07 | 18900 |
| 2021-10-19 | 47.98 | $19.12 | 16606 |
| 2021-10-18 | 47.98 | $19.12 | 19926 |
| 2021-10-15 | 49.33 | $19.23 | 15000 |
| 2021-10-14 | 46.89 | $19.04 | 13933 |
| 2021-10-13 | 45.58 | $18.94 | 35500 |
| 2021-10-12 | 39.94 | $18.54 | 21800 |
| 2021-10-11 | 38.89 | $18.47 | 20300 |
| 2021-10-08 | 43.66 | $18.93 | 39622 |
| 2021-10-07 | 41.28 | $18.77 | 17449 |
| 2021-10-06 | 41.60 | $18.80 | 14809 |
| 2021-10-05 | 43.04 | $18.94 | 27449 |
| 2021-10-04 | 39.47 | $18.69 | 34203 |
| 2021-10-01 | 36.76 | $18.51 | 78606 |
| 2021-09-30 | 37.92 | $18.64 | 33625 |
| 2021-09-29 | 37.49 | $18.61 | 25810 |
| 2021-09-28 | 40.64 | $18.96 | 88419 |
| 2021-09-27 | 42.69 | $19.17 | 13543 |
| 2021-09-24 | 43.59 | $19.26 | 7813 |
| 2021-09-23 | 46.25 | $19.52 | 14500 |
| 2021-09-22 | 42.94 | $19.26 | 12541 |
| 2021-09-21 | 43.23 | $19.29 | 15000 |
| 2021-09-20 | 39.04 | $18.97 | 12632 |
| 2021-09-17 | 44.73 | $19.55 | 13340 |
| 2021-09-16 | 49.85 | $19.98 | 15637 |
| 2021-09-15 | 49.97 | $19.99 | 9400 |
| 2021-09-14 | 61.17 | $20.75 | 23409 |
| 2021-09-13 | 52.20 | $20.08 | 6923 |
| 2021-09-10 | 54.71 | $20.22 | 12634 |
| 2021-09-09 | 53.50 | $20.14 | 7000 |
| 2021-09-08 | 51.81 | $20.03 | 40800 |
| 2021-09-07 | 57.38 | $20.34 | 8900 |
| 2021-09-03 | 56.08 | $20.25 | 9018 |
| 2021-09-02 | 57.00 | $20.30 | 16624 |
| 2021-09-01 | 53.68 | $20.07 | 10000 |
| 2021-08-31 | 54.91 | $20.14 | 20602 |
| 2021-08-30 | 61.37 | $20.48 | 17500 |
| 2021-08-27 | 59.78 | $20.36 | 18030 |
| 2021-08-26 | 57.13 | $20.17 | 15227 |
| 2021-08-25 | 56.99 | $20.16 | 12400 |
| 2021-08-24 | 57.72 | $20.20 | 10400 |
| 2021-08-23 | 58.96 | $20.27 | 8138 |
| 2021-08-20 | 52.41 | $19.80 | 13200 |
| 2021-08-19 | 55.45 | $19.97 | 22500 |
| 2021-08-18 | 60.35 | $20.22 | 13634 |
| 2021-08-17 | 58.39 | $20.08 | 9901 |
| 2021-08-16 | 60.41 | $20.18 | 12244 |
| 2021-08-13 | 62.05 | $20.26 | 13843 |
| 2021-08-12 | 59.02 | $20.03 | 13000 |
| 2021-08-11 | 57.63 | $19.93 | 10302 |
| 2021-08-10 | 62.69 | $20.18 | 23606 |
| 2021-08-09 | 62.57 | $20.17 | 27300 |
| 2021-08-06 | 61.71 | $20.10 | 11931 |
| 2021-08-05 | 68.26 | $20.41 | 9600 |
| 2021-08-04 | 68.05 | $20.39 | 24800 |
| 2021-08-03 | 65.71 | $20.17 | 10835 |
| 2021-08-02 | 63.39 | $19.97 | 29500 |
| 2021-07-30 | 63.03 | $19.94 | 11800 |
| 2021-07-29 | 62.45 | $19.89 | 7010 |
| 2021-07-28 | 61.42 | $19.80 | 35609 |
| 2021-07-27 | 64.81 | $19.98 | 21036 |
| 2021-07-26 | 64.18 | $19.92 | 26900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.57
2026-07-23
Close Price
$13.46
Vol: 52835
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -12.57 | $13.46 | 52835 |
| 2026-07-22 | -11.98 | $13.47 | 18706 |
| 2026-07-21 | -26.35 | $13.23 | 46700 |
| 2026-07-20 | -27.54 | $13.21 | 40240 |
| 2026-07-17 | -4.79 | $13.59 | 38700 |
| 2026-07-16 | -2.99 | $13.62 | 12600 |
| 2026-07-15 | -7.19 | $13.55 | 32200 |
| 2026-07-14 | -5.99 | $13.57 | 63900 |
| 2026-07-13 | -8.46 | $13.19 | 51039 |
| 2026-07-10 | -29.73 | $12.78 | 24800 |
| 2026-07-09 | -45.95 | $12.60 | 26500 |
| 2026-07-08 | -25.23 | $12.83 | 21548 |
| 2026-07-07 | -37.84 | $12.69 | 84700 |
| 2026-07-06 | -28.07 | $12.82 | 40628 |
| 2026-07-02 | -43.10 | $12.66 | 30840 |
| 2026-07-01 | -93.10 | $12.08 | 28006 |
| 2026-06-30 | -92.31 | $12.11 | 62033 |
| 2026-06-29 | -90.07 | $12.16 | 53329 |
| 2026-06-26 | -79.43 | $12.31 | 25700 |
| 2026-06-25 | -74.47 | $12.38 | 66300 |
| 2026-06-24 | -77.31 | $12.34 | 39800 |
| 2026-06-23 | -92.20 | $12.13 | 114140 |
| 2026-06-22 | -57.48 | $12.70 | 105500 |
| 2026-06-18 | -98.47 | $12.30 | 27708 |
| 2026-06-17 | -97.19 | $12.50 | 37626 |
| 2026-06-16 | -91.23 | $12.69 | 33832 |
| 2026-06-15 | -79.10 | $12.91 | 41722 |
| 2026-06-12 | -80.20 | $12.94 | 26815 |
| 2026-06-11 | -75.74 | $13.03 | 34200 |
| 2026-06-10 | -90.59 | $12.73 | 20300 |
| 2026-06-09 | -90.32 | $12.75 | 56904 |
| 2026-06-08 | -96.86 | $12.61 | 57800 |
| 2026-06-05 | -92.27 | $12.98 | 66417 |
| 2026-06-04 | -91.24 | $13.00 | 42243 |
| 2026-06-03 | -89.69 | $13.03 | 20600 |
| 2026-06-02 | -80.93 | $13.20 | 51900 |
| 2026-06-01 | -76.02 | $13.30 | 28912 |
| 2026-05-29 | -87.85 | $13.09 | 23038 |
| 2026-05-28 | -93.93 | $12.96 | 33900 |
| 2026-05-27 | -97.41 | $13.09 | 26240 |
| 2026-05-26 | -93.09 | $13.22 | 49612 |
| 2026-05-22 | -97.65 | $13.31 | 40540 |
| 2026-05-21 | -72.79 | $13.90 | 21200 |
| 2026-05-20 | -85.71 | $13.71 | 22637 |
| 2026-05-19 | -82.58 | $13.88 | 33030 |
| 2026-05-18 | -57.39 | $14.31 | 23300 |
| 2026-05-15 | -35.65 | $14.56 | 20226 |
| 2026-05-14 | -55.00 | $14.31 | 19621 |
| 2026-05-13 | -50.83 | $14.36 | 158202 |
| 2026-05-12 | -21.33 | $14.65 | 37700 |
| 2026-05-11 | -13.10 | $14.75 | 23000 |
| 2026-05-08 | -37.50 | $14.34 | 17100 |
| 2026-05-07 | -44.05 | $14.23 | 28700 |
| 2026-05-06 | -27.98 | $14.50 | 13700 |
| 2026-05-05 | -18.39 | $14.65 | 10500 |
| 2026-05-04 | -20.57 | $14.61 | 66039 |
| 2026-05-01 | -2.62 | $14.92 | 10315 |
| 2026-04-30 | -0.65 | $14.56 | 29748 |
| 2026-04-29 | -32.23 | $13.86 | 25702 |
| 2026-04-28 | -21.49 | $13.99 | 18918 |
| 2026-04-27 | -13.22 | $14.09 | 21300 |
| 2026-04-24 | -10.14 | $14.11 | 19100 |
| 2026-04-23 | -21.01 | $13.96 | 29313 |
| 2026-04-22 | -12.50 | $14.05 | 31933 |
| 2026-04-21 | -10.24 | $14.04 | 80107 |
| 2026-04-20 | -4.18 | $14.06 | 17900 |
| 2026-04-17 | -9.75 | $13.85 | 18100 |
| 2026-04-16 | 0.00 | $14.16 | 20800 |
| 2026-04-15 | -9.49 | $13.63 | 24512 |
| 2026-04-14 | -20.34 | $13.31 | 24802 |
| 2026-04-13 | -10.85 | $13.59 | 47100 |
| 2026-04-10 | -9.83 | $13.62 | 157843 |
| 2026-04-09 | -1.36 | $13.82 | 134200 |
| 2026-04-08 | -7.14 | $13.41 | 105500 |
| 2026-04-07 | -6.17 | $13.43 | 83002 |
| 2026-04-06 | -16.57 | $13.06 | 38400 |
| 2026-04-02 | -10.19 | $13.10 | 22800 |
| 2026-04-01 | -4.01 | $13.30 | 104800 |
| 2026-03-31 | -1.85 | $13.37 | 68700 |
| 2026-03-30 | -11.42 | $13.06 | 111916 |
| 2026-03-27 | -10.93 | $12.88 | 64613 |
| 2026-03-26 | -7.95 | $12.97 | 43600 |
| 2026-03-25 | -2.99 | $12.79 | 53100 |
| 2026-03-24 | -1.56 | $12.72 | 89200 |
| 2026-03-23 | -31.87 | $11.90 | 112800 |
| 2026-03-20 | -65.88 | $11.06 | 59400 |
| 2026-03-19 | -65.04 | $11.12 | 56000 |
| 2026-03-18 | -68.05 | $11.04 | 44400 |
| 2026-03-17 | -57.35 | $11.38 | 89209 |
| 2026-03-16 | -73.33 | $11.11 | 68719 |
| 2026-03-13 | -73.35 | $11.16 | 77000 |
| 2026-03-12 | -74.35 | $11.17 | 206435 |
| 2026-03-11 | -84.29 | $10.79 | 166809 |
| 2026-03-10 | -94.50 | $10.40 | 208900 |
| 2026-03-09 | -92.93 | $10.46 | 128300 |
| 2026-03-06 | -97.31 | $10.39 | 89000 |
| 2026-03-05 | -98.23 | $10.68 | 153628 |
| 2026-03-04 | -94.17 | $10.94 | 38000 |
| 2026-03-03 | -94.03 | $11.49 | 45404 |
| 2026-03-02 | -99.07 | $11.87 | 23200 |
| 2026-02-27 | -74.76 | $12.44 | 29409 |
| 2026-02-26 | -74.32 | $12.36 | 24816 |
| 2026-02-25 | -77.03 | $12.30 | 22500 |
| 2026-02-24 | -65.47 | $12.55 | 19800 |
| 2026-02-23 | -65.92 | $12.54 | 25300 |
| 2026-02-20 | -57.85 | $12.72 | 14300 |
| 2026-02-19 | -56.17 | $12.69 | 22000 |
| 2026-02-18 | -45.85 | $12.85 | 39400 |
| 2026-02-17 | -14.49 | $13.60 | 18000 |
| 2026-02-13 | -8.48 | $13.77 | 25849 |
| 2026-02-12 | -3.53 | $13.91 | 33929 |
| 2026-02-11 | -1.45 | $13.90 | 13600 |
| 2026-02-10 | -0.75 | $13.84 | 48700 |
| 2026-02-09 | -10.91 | $13.14 | 26600 |
| 2026-02-06 | -11.82 | $13.12 | 42134 |
| 2026-02-05 | -8.64 | $13.19 | 31100 |
| 2026-02-04 | -0.45 | $13.37 | 40300 |
| 2026-02-03 | -3.81 | $12.19 | 35100 |
| 2026-02-02 | -26.47 | $11.93 | 147811 |
| 2026-01-30 | -1.96 | $12.18 | 20100 |
| 2026-01-29 | -20.79 | $11.98 | 18000 |
| 2026-01-28 | -9.90 | $12.09 | 13043 |
| 2026-01-27 | -26.32 | $11.88 | 18443 |
| 2026-01-26 | -22.11 | $11.92 | 15625 |
| 2026-01-23 | -25.26 | $11.89 | 17300 |
| 2026-01-22 | -31.58 | $11.83 | 35000 |
| 2026-01-21 | -53.68 | $11.62 | 34925 |
| 2026-01-20 | -95.79 | $11.22 | 26312 |
| 2026-01-16 | -60.49 | $11.64 | 26249 |
| 2026-01-15 | -8.64 | $12.06 | 10237 |
| 2026-01-14 | -1.37 | $12.04 | 22700 |
| 2026-01-13 | -41.54 | $11.70 | 25948 |
| 2026-01-12 | -63.08 | $11.56 | 23725 |
| 2026-01-09 | -58.46 | $11.59 | 15400 |
| 2026-01-08 | -55.79 | $11.44 | 17213 |
| 2026-01-07 | -54.74 | $11.45 | 25400 |
| 2026-01-06 | -46.32 | $11.53 | 23005 |
| 2026-01-05 | -38.95 | $11.60 | 64200 |
| 2026-01-02 | -42.11 | $11.57 | 22600 |
| 2025-12-31 | -41.05 | $11.58 | 21013 |
| 2025-12-30 | -40.00 | $11.59 | 27300 |
| 2025-12-29 | -42.11 | $11.57 | 51500 |
| 2025-12-26 | -52.63 | $11.47 | 26425 |
| 2025-12-24 | -52.63 | $11.47 | 11606 |
| 2025-12-23 | -50.00 | $11.47 | 23014 |
| 2025-12-22 | -42.22 | $11.54 | 72100 |
| 2025-12-19 | -36.67 | $11.59 | 25700 |
| 2025-12-18 | -34.86 | $11.54 | 21305 |
| 2025-12-17 | -28.44 | $11.61 | 21303 |
| 2025-12-16 | -27.52 | $11.62 | 42524 |
| 2025-12-15 | -25.69 | $11.64 | 33218 |
| 2025-12-12 | -9.17 | $11.82 | 30238 |
| 2025-12-11 | -4.65 | $11.65 | 30200 |
| 2025-12-10 | -60.26 | $11.14 | 29900 |
| 2025-12-09 | -52.22 | $11.14 | 51845 |
| 2025-12-08 | -43.00 | $11.18 | 165000 |
| 2025-12-05 | -11.65 | $11.49 | 48735 |
| 2025-12-04 | -21.10 | $11.38 | 104200 |
| 2025-12-03 | -22.02 | $11.37 | 53300 |
| 2025-12-02 | -24.77 | $11.34 | 87029 |
| 2025-12-01 | -10.09 | $11.50 | 117907 |
| 2025-11-28 | -18.35 | $11.41 | 17200 |
| 2025-11-26 | -27.52 | $11.31 | 32100 |
| 2025-11-25 | -11.01 | $11.49 | 175700 |
| 2025-11-24 | -32.11 | $11.26 | 143906 |
| 2025-11-21 | -37.61 | $11.20 | 111508 |
| 2025-11-20 | -73.95 | $10.83 | 177810 |
| 2025-11-19 | -52.94 | $11.08 | 98823 |
| 2025-11-18 | -66.40 | $10.94 | 91324 |
| 2025-11-17 | -50.38 | $11.17 | 409500 |
| 2025-11-14 | -33.59 | $11.39 | 67800 |
| 2025-11-13 | -20.61 | $11.56 | 54433 |
| 2025-11-12 | -41.98 | $11.28 | 53024 |
| 2025-11-11 | -71.76 | $10.89 | 96216 |
| 2025-11-10 | -84.73 | $10.72 | 226600 |
| 2025-11-07 | -83.97 | $10.73 | 64514 |
| 2025-11-06 | -90.08 | $10.65 | 148113 |
| 2025-11-05 | -78.91 | $10.94 | 120317 |
| 2025-11-04 | -95.04 | $10.74 | 113935 |
| 2025-11-03 | -97.30 | $10.94 | 86119 |
| 2025-10-31 | -91.03 | $11.06 | 156336 |
| 2025-10-30 | -86.08 | $11.15 | 140200 |
| 2025-10-29 | -88.61 | $11.11 | 70700 |
| 2025-10-28 | -74.68 | $11.33 | 81900 |
| 2025-10-27 | -67.72 | $11.44 | 107400 |
| 2025-10-24 | -53.16 | $11.67 | 113548 |
| 2025-10-23 | -52.53 | $11.68 | 129503 |
| 2025-10-22 | -47.47 | $11.76 | 24346 |
| 2025-10-21 | -53.80 | $11.66 | 119605 |
| 2025-10-20 | -53.16 | $11.67 | 39500 |
| 2025-10-17 | -55.06 | $11.64 | 60711 |
| 2025-10-16 | -81.01 | $11.23 | 95700 |
| 2025-10-15 | -87.97 | $11.12 | 44849 |
| 2025-10-14 | -99.37 | $10.94 | 87500 |
| 2025-10-13 | -91.24 | $11.26 | 77423 |
| 2025-10-10 | -97.48 | $11.35 | 30800 |
| 2025-10-09 | -64.29 | $11.88 | 27247 |
| 2025-10-08 | -52.04 | $12.00 | 42745 |
| 2025-10-07 | -31.63 | $12.20 | 32211 |
| 2025-10-06 | -23.47 | $12.28 | 31500 |
| 2025-10-03 | -3.06 | $12.48 | 16400 |
| 2025-10-02 | -4.71 | $12.34 | 43542 |
| 2025-10-01 | -14.67 | $12.17 | 44900 |
| 2025-09-30 | -46.67 | $11.93 | 157900 |
| 2025-09-29 | -73.33 | $11.73 | 56000 |
| 2025-09-26 | -64.71 | $11.83 | 130548 |
| 2025-09-25 | -95.19 | $11.58 | 66900 |
| 2025-09-24 | -70.65 | $11.92 | 33716 |
| 2025-09-23 | -63.11 | $12.03 | 147514 |
| 2025-09-22 | -86.61 | $11.80 | 107338 |
| 2025-09-19 | -75.61 | $11.95 | 57216 |
| 2025-09-18 | -86.18 | $11.82 | 86800 |
| 2025-09-17 | -86.99 | $11.81 | 31018 |
| 2025-09-16 | -80.95 | $11.89 | 45900 |
| 2025-09-15 | -85.71 | $11.83 | 134548 |
| 2025-09-12 | -86.51 | $11.82 | 37818 |
| 2025-09-11 | -84.13 | $11.85 | 100900 |
| 2025-09-10 | -94.17 | $11.78 | 55847 |
| 2025-09-09 | -96.30 | $11.90 | 22700 |
| 2025-09-08 | -69.23 | $12.22 | 45308 |
| 2025-09-05 | -81.20 | $12.12 | 24100 |
| 2025-09-04 | -91.45 | $12.00 | 35000 |
| 2025-09-03 | -92.31 | $11.99 | 60148 |
| 2025-09-02 | -95.73 | $11.95 | 72400 |
| 2025-08-29 | -93.75 | $12.32 | 18600 |
| 2025-08-28 | -68.67 | $12.50 | 29407 |
| 2025-08-27 | -73.49 | $12.46 | 19637 |
| 2025-08-26 | -56.63 | $12.60 | 27620 |
| 2025-08-25 | -62.92 | $12.57 | 18900 |
| 2025-08-22 | -35.05 | $12.87 | 20415 |
| 2025-08-21 | -79.49 | $12.48 | 34300 |
| 2025-08-20 | -64.96 | $12.65 | 18101 |
| 2025-08-19 | -58.27 | $12.77 | 31200 |
| 2025-08-18 | -80.32 | $12.49 | 38500 |
| 2025-08-15 | -60.63 | $12.74 | 14950 |
| 2025-08-14 | -69.29 | $12.63 | 14532 |
| 2025-08-13 | -50.39 | $12.87 | 7603 |
| 2025-08-12 | -44.88 | $12.94 | 20246 |
| 2025-08-11 | -57.48 | $12.78 | 21800 |
| 2025-08-08 | -38.58 | $13.02 | 14900 |
| 2025-08-07 | -48.03 | $12.90 | 27900 |
| 2025-08-06 | -77.69 | $12.53 | 22639 |
| 2025-08-05 | -72.31 | $12.60 | 42214 |
| 2025-08-04 | -90.00 | $12.37 | 33100 |
| 2025-08-01 | -91.54 | $12.35 | 32200 |
| 2025-07-31 | -100.00 | $12.36 | 39100 |
| 2025-07-30 | -98.00 | $12.56 | 18510 |
| 2025-07-29 | -78.75 | $12.91 | 16418 |
| 2025-07-28 | -50.00 | $13.14 | 18000 |
| 2025-07-25 | -23.53 | $13.39 | 15000 |
| 2025-07-24 | -37.65 | $13.27 | 10400 |
| 2025-07-23 | -20.00 | $13.42 | 21104 |
| 2025-07-22 | -57.65 | $13.10 | 64400 |
| 2025-07-21 | -85.88 | $12.86 | 16800 |
| 2025-07-18 | -87.06 | $12.85 | 25900 |
| 2025-07-17 | -95.29 | $12.78 | 25800 |
| 2025-07-16 | -92.63 | $12.83 | 13400 |
| 2025-07-15 | -74.31 | $13.06 | 19238 |
| 2025-07-14 | -95.41 | $12.83 | 18300 |
| 2025-07-11 | -89.55 | $12.94 | 21400 |
| 2025-07-10 | -44.78 | $13.54 | 16027 |
| 2025-07-09 | -61.94 | $13.31 | 21105 |
| 2025-07-08 | -72.39 | $13.17 | 30226 |
| 2025-07-07 | -97.01 | $12.84 | 13821 |
| 2025-07-03 | -71.21 | $13.20 | 8500 |
| 2025-07-02 | -47.73 | $13.51 | 14833 |
| 2025-07-01 | -64.39 | $13.29 | 24300 |
| 2025-06-30 | -75.00 | $13.15 | 8100 |
| 2025-06-27 | -45.45 | $13.54 | 15400 |
| 2025-06-26 | -59.85 | $13.35 | 8325 |
| 2025-06-25 | -82.58 | $13.05 | 9200 |
| 2025-06-24 | -77.27 | $13.12 | 14912 |
| 2025-06-23 | -79.56 | $13.05 | 16049 |
| 2025-06-20 | -69.34 | $13.19 | 10700 |
| 2025-06-18 | -60.58 | $13.31 | 8500 |
| 2025-06-17 | -40.88 | $13.58 | 8514 |
| 2025-06-16 | -36.50 | $13.64 | 14343 |
| 2025-06-13 | -28.47 | $13.75 | 21031 |
| 2025-06-12 | -14.60 | $13.94 | 10900 |
| 2025-06-11 | -11.68 | $13.98 | 6230 |
| 2025-06-10 | -3.65 | $14.09 | 15400 |
| 2025-06-09 | -12.40 | $13.90 | 13328 |
| 2025-06-06 | -18.60 | $13.82 | 9638 |
| 2025-06-05 | -23.26 | $13.76 | 7604 |
| 2025-06-04 | -30.23 | $13.67 | 10500 |
| 2025-06-03 | -53.49 | $13.37 | 12535 |
| 2025-06-02 | -59.69 | $13.29 | 22046 |
| 2025-05-30 | -41.09 | $13.53 | 14900 |
| 2025-05-29 | -48.06 | $13.44 | 10400 |
| 2025-05-28 | -45.74 | $13.47 | 25528 |
| 2025-05-27 | -49.61 | $13.42 | 21834 |
| 2025-05-23 | -97.67 | $12.80 | 26308 |
| 2025-05-22 | -51.67 | $13.44 | 9541 |
| 2025-05-21 | -14.38 | $13.84 | 10000 |
| 2025-05-20 | -37.91 | $13.48 | 26147 |
| 2025-05-19 | -39.87 | $13.45 | 27609 |
| 2025-05-16 | -35.88 | $13.45 | 45000 |
| 2025-05-15 | -36.47 | $13.44 | 17414 |
| 2025-05-14 | -28.82 | $13.57 | 18637 |
| 2025-05-13 | -9.41 | $13.90 | 31931 |
| 2025-05-12 | 0.00 | $13.81 | 36500 |
| 2025-05-09 | -2.84 | $13.56 | 40200 |
| 2025-05-08 | -16.11 | $13.28 | 27025 |
| 2025-05-07 | -10.50 | $13.36 | 78042 |
| 2025-05-06 | -5.42 | $13.46 | 34232 |
| 2025-05-05 | -8.37 | $13.40 | 16900 |
| 2025-05-02 | -11.33 | $13.34 | 10045 |
| 2025-05-01 | -15.76 | $13.25 | 58400 |
| 2025-04-30 | -2.26 | $13.27 | 59100 |
| 2025-04-29 | -8.67 | $13.12 | 24314 |
| 2025-04-28 | -15.61 | $13.00 | 29819 |
| 2025-04-25 | -11.23 | $13.20 | 126421 |
| 2025-04-24 | -42.19 | $12.65 | 22900 |
| 2025-04-23 | -23.71 | $13.02 | 36600 |
| 2025-04-22 | -43.96 | $12.70 | 69909 |
| 2025-04-21 | -50.91 | $12.62 | 27200 |
| 2025-04-17 | -56.90 | $12.57 | 65100 |
| 2025-04-16 | -53.97 | $12.64 | 26400 |
| 2025-04-15 | -54.68 | $12.80 | 38800 |
| 2025-04-14 | -58.11 | $12.78 | 54400 |
| 2025-04-11 | -65.54 | $12.56 | 69800 |
| 2025-04-10 | -88.85 | $11.87 | 145039 |
| 2025-04-09 | -68.58 | $12.47 | 176619 |
| 2025-04-08 | -100.00 | $11.54 | 123500 |
| 2025-04-07 | -94.53 | $11.91 | 103308 |
| 2025-04-04 | -97.28 | $12.00 | 61200 |
| 2025-04-03 | -94.42 | $12.72 | 28100 |
| 2025-04-02 | -90.50 | $12.82 | 17739 |
| 2025-04-01 | -97.29 | $12.67 | 35900 |
| 2025-03-31 | -90.82 | $12.94 | 21101 |
| 2025-03-28 | -83.06 | $13.30 | 14305 |
| 2025-03-27 | -77.05 | $13.41 | 14733 |
| 2025-03-26 | -76.50 | $13.42 | 12200 |
| 2025-03-25 | -70.49 | $13.53 | 15000 |
| 2025-03-24 | -63.39 | $13.66 | 21024 |
| 2025-03-21 | -59.56 | $13.73 | 20233 |
| 2025-03-20 | -57.38 | $13.77 | 13304 |
| 2025-03-19 | -33.33 | $14.21 | 11922 |
| 2025-03-18 | -20.00 | $14.45 | 430800 |
| 2025-03-17 | -34.59 | $14.18 | 10800 |
| 2025-03-14 | -42.70 | $14.03 | 20700 |
| 2025-03-13 | -58.38 | $13.74 | 16134 |
| 2025-03-12 | -28.57 | $14.26 | 26300 |
| 2025-03-11 | -36.28 | $14.04 | 13648 |
| 2025-03-10 | -34.88 | $14.07 | 21528 |
| 2025-03-07 | -15.98 | $14.47 | 13200 |
| 2025-03-06 | -12.79 | $14.54 | 34343 |
| 2025-03-05 | -4.65 | $14.20 | 49000 |
| 2025-03-04 | -51.64 | $13.10 | 227900 |
| 2025-03-03 | -24.38 | $13.34 | 341918 |
| 2025-02-28 | -32.03 | $13.17 | 32611 |
| 2025-02-27 | -34.64 | $13.13 | 18334 |
| 2025-02-26 | -9.80 | $13.51 | 33600 |
| 2025-02-25 | -20.53 | $13.33 | 30403 |
| 2025-02-24 | -17.88 | $13.37 | 45300 |
| 2025-02-21 | -24.22 | $13.25 | 54404 |
| 2025-02-20 | -23.63 | $13.21 | 33600 |
| 2025-02-19 | -30.23 | $12.99 | 39805 |
| 2025-02-18 | -4.65 | $13.54 | 55818 |
| 2025-02-14 | -8.37 | $13.44 | 27102 |
| 2025-02-13 | -2.40 | $13.45 | 33500 |
| 2025-02-12 | -0.61 | $13.04 | 62544 |
| 2025-02-11 | -5.95 | $12.83 | 37300 |
| 2025-02-10 | -12.43 | $12.71 | 32830 |
| 2025-02-07 | -16.22 | $12.64 | 26608 |
| 2025-02-06 | -1.62 | $12.91 | 637000 |
| 2025-02-05 | -15.85 | $12.63 | 44500 |
| 2025-02-04 | -16.39 | $12.62 | 30800 |
| 2025-02-03 | -34.43 | $12.29 | 34524 |
| 2025-01-31 | -22.95 | $12.50 | 30117 |
| 2025-01-30 | -7.65 | $12.78 | 41500 |
| 2025-01-29 | -22.16 | $12.39 | 18900 |
| 2025-01-28 | -13.77 | $12.53 | 87318 |
| 2025-01-27 | -9.58 | $12.60 | 94011 |
| 2025-01-24 | -16.10 | $12.08 | 47640 |
| 2025-01-23 | -29.66 | $11.92 | 50200 |
| 2025-01-22 | -57.63 | $11.59 | 125000 |
| 2025-01-21 | -49.15 | $11.69 | 183500 |
| 2025-01-17 | -66.95 | $11.48 | 227500 |
| 2025-01-16 | -69.29 | $11.48 | 129741 |
| 2025-01-15 | -69.38 | $11.58 | 69100 |
| 2025-01-14 | -97.95 | $11.13 | 325532 |
| 2025-01-13 | -91.89 | $11.34 | 334500 |
| 2025-01-10 | -96.43 | $11.49 | 304132 |
| 2025-01-08 | -90.20 | $11.73 | 72800 |
| 2025-01-07 | -68.55 | $12.08 | 242047 |
| 2025-01-06 | -69.81 | $12.06 | 151000 |
| 2025-01-03 | -84.28 | $11.83 | 85400 |
| 2025-01-02 | -76.10 | $11.96 | 130500 |
| 2024-12-31 | -76.10 | $11.96 | 71200 |
| 2024-12-30 | -71.70 | $12.03 | 141200 |
| 2024-12-27 | -62.26 | $12.18 | 93532 |
| 2024-12-26 | -74.21 | $11.99 | 103347 |
| 2024-12-24 | -71.70 | $12.03 | 98001 |
| 2024-12-23 | -86.71 | $11.93 | 142400 |
| 2024-12-20 | -90.21 | $11.88 | 167540 |
| 2024-12-19 | -96.50 | $11.79 | 113900 |
| 2024-12-18 | -100.00 | $11.78 | 103649 |
| 2024-12-17 | -95.33 | $12.15 | 164400 |
| 2024-12-16 | -44.86 | $12.69 | 144927 |
| 2024-12-13 | -13.08 | $13.03 | 90421 |
| 2024-12-12 | -29.91 | $12.85 | 62500 |
| 2024-12-11 | -16.67 | $12.99 | 82200 |
| 2024-12-10 | -12.32 | $13.00 | 91506 |
| 2024-12-09 | -7.25 | $13.07 | 68306 |
| 2024-12-06 | -20.00 | $12.87 | 94646 |
| 2024-12-05 | -34.44 | $12.78 | 107500 |
| 2024-12-04 | -41.72 | $12.67 | 111533 |
| 2024-12-03 | -36.42 | $12.75 | 154000 |
| 2024-12-02 | -31.13 | $12.83 | 122400 |
| 2024-11-29 | -28.48 | $12.87 | 97000 |
| 2024-11-27 | -15.23 | $13.07 | 57700 |
| 2024-11-26 | -41.06 | $12.68 | 101637 |
| 2024-11-25 | -31.13 | $12.83 | 131800 |
| 2024-11-22 | -47.02 | $12.59 | 89900 |
| 2024-11-21 | -78.81 | $12.11 | 117034 |
| 2024-11-20 | -53.95 | $12.49 | 76023 |
| 2024-11-19 | -66.45 | $12.30 | 171505 |
| 2024-11-18 | -59.17 | $12.48 | 932109 |
| 2024-11-15 | -66.50 | $12.48 | 525828 |
| 2024-11-14 | -85.78 | $12.10 | 197127 |
| 2024-11-13 | -83.95 | $12.14 | 539303 |
| 2024-11-12 | -100.00 | $11.79 | 118016 |
| 2024-11-11 | -79.71 | $13.08 | 159436 |
| 2024-11-08 | -80.43 | $13.07 | 46900 |
| 2024-11-07 | -72.34 | $13.19 | 58544 |
| 2024-11-06 | -95.74 | $12.86 | 13100 |
| 2024-11-05 | -78.03 | $13.18 | 62700 |
| 2024-11-04 | -85.71 | $13.08 | 64642 |
| 2024-11-01 | -89.87 | $13.05 | 30406 |
| 2024-10-31 | -96.45 | $12.95 | 94300 |
| 2024-10-30 | -99.41 | $12.90 | 35200 |
| 2024-10-29 | -97.75 | $12.93 | 35619 |
| 2024-10-28 | -95.98 | $13.20 | 73200 |
| 2024-10-25 | -96.11 | $13.20 | 33700 |
| 2024-10-24 | -93.81 | $13.25 | 31318 |
| 2024-10-23 | -98.42 | $13.20 | 26600 |
| 2024-10-22 | -98.27 | $13.37 | 31907 |
| 2024-10-21 | -96.62 | $13.64 | 56119 |
| 2024-10-18 | -77.70 | $13.92 | 21635 |
| 2024-10-17 | -89.86 | $13.74 | 36100 |
| 2024-10-16 | -85.81 | $13.80 | 34400 |
| 2024-10-15 | -71.62 | $14.01 | 21005 |
| 2024-10-14 | -64.19 | $14.12 | 43422 |
| 2024-10-11 | -58.11 | $14.21 | 39600 |
| 2024-10-10 | -60.14 | $14.18 | 11040 |
| 2024-10-09 | -62.16 | $14.15 | 7300 |
| 2024-10-08 | -62.84 | $14.14 | 17721 |
| 2024-10-07 | -46.62 | $14.38 | 24100 |
| 2024-10-04 | -33.78 | $14.57 | 10306 |
| 2024-10-03 | -35.14 | $14.55 | 10042 |
| 2024-10-02 | -27.70 | $14.66 | 13214 |
| 2024-10-01 | -15.54 | $14.84 | 11201 |
| 2024-09-30 | -16.22 | $14.83 | 5910 |
| 2024-09-27 | -1.35 | $15.05 | 9724 |
| 2024-09-26 | -62.32 | $14.11 | 20100 |
| 2024-09-25 | -100.00 | $13.59 | 11600 |
| 2024-09-24 | -87.97 | $13.80 | 21746 |
| 2024-09-23 | -96.99 | $13.68 | 25100 |
| 2024-09-20 | -96.21 | $13.70 | 26100 |
| 2024-09-19 | -44.34 | $14.50 | 5921 |
| 2024-09-18 | -79.25 | $14.13 | 10500 |
| 2024-09-17 | -64.15 | $14.29 | 9100 |
| 2024-09-16 | -78.30 | $14.14 | 11633 |
| 2024-09-13 | -56.52 | $14.32 | 7400 |
| 2024-09-12 | -66.09 | $14.21 | 14800 |
| 2024-09-11 | -71.65 | $14.06 | 19400 |
| 2024-09-10 | -68.50 | $14.10 | 37600 |
| 2024-09-09 | -32.99 | $14.33 | 17931 |
| 2024-09-06 | -33.51 | $14.32 | 200922 |
| 2024-09-05 | -25.26 | $14.48 | 27405 |
| 2024-09-04 | -12.37 | $14.73 | 12040 |
| 2024-09-03 | -12.37 | $14.73 | 37000 |
| 2024-08-30 | -6.25 | $14.83 | 9336 |
| 2024-08-29 | -9.90 | $14.76 | 17300 |
| 2024-08-28 | -1.56 | $14.92 | 8312 |
| 2024-08-27 | -3.35 | $14.76 | 10200 |
| 2024-08-26 | -5.84 | $14.48 | 7928 |
| 2024-08-23 | -2.63 | $14.51 | 9500 |
| 2024-08-22 | -21.77 | $14.18 | 12006 |
| 2024-08-21 | -3.40 | $14.45 | 13928 |
| 2024-08-20 | -11.11 | $14.23 | 100800 |
| 2024-08-19 | -13.33 | $14.20 | 18800 |
| 2024-08-16 | -37.04 | $13.88 | 37300 |
| 2024-08-15 | -37.78 | $13.87 | 28500 |
| 2024-08-14 | -37.04 | $13.88 | 46400 |
| 2024-08-13 | -23.70 | $14.06 | 51824 |
| 2024-08-12 | -100.00 | $13.03 | 65117 |
| 2024-08-09 | -73.91 | $13.87 | 34438 |
| 2024-08-08 | -75.36 | $13.86 | 74600 |
| 2024-08-07 | -37.68 | $14.12 | 1.6M |
| 2024-08-06 | -50.00 | $14.02 | 385200 |
| 2024-08-05 | -28.40 | $14.15 | 29649 |
| 2024-08-02 | -4.94 | $14.34 | 21000 |
| 2024-08-01 | -44.00 | $13.99 | 68410 |
| 2024-07-31 | -1.33 | $14.31 | 135500 |
| 2024-07-30 | -13.25 | $14.21 | 81210 |
| 2024-07-29 | -11.90 | $14.22 | 54700 |
| 2024-07-26 | -2.25 | $14.30 | 417311 |
| 2024-07-25 | -24.72 | $14.10 | 76615 |
| 2024-07-24 | -26.97 | $14.08 | 11400 |
| 2024-07-23 | -25.84 | $14.09 | 14003 |
| 2024-07-22 | -7.87 | $14.25 | 13000 |
| 2024-07-19 | -31.46 | $14.04 | 19500 |
| 2024-07-18 | -5.62 | $14.27 | 13700 |
| 2024-07-17 | -4.11 | $14.13 | 11536 |
| 2024-07-16 | -36.36 | $13.85 | 14824 |
| 2024-07-15 | -50.00 | $13.76 | 56700 |
| 2024-07-12 | -34.29 | $13.89 | 20300 |
| 2024-07-11 | -73.79 | $13.70 | 33922 |
| 2024-07-10 | -73.79 | $13.70 | 25722 |
| 2024-07-09 | -78.64 | $13.65 | 35912 |
| 2024-07-08 | -73.79 | $13.70 | 37300 |
| 2024-07-05 | -62.14 | $13.82 | 58243 |
| 2024-07-03 | -71.84 | $13.72 | 15220 |
| 2024-07-02 | -90.29 | $13.53 | 78000 |
| 2024-07-01 | -92.23 | $13.51 | 43000 |
| 2024-06-28 | -100.00 | $13.43 | 77700 |
| 2024-06-27 | -100.00 | $13.53 | 25324 |
| 2024-06-26 | -89.25 | $13.63 | 27600 |
| 2024-06-25 | -76.25 | $13.85 | 41604 |
| 2024-06-24 | -56.25 | $14.01 | 45000 |
| 2024-06-21 | -98.91 | $13.67 | 36200 |
| 2024-06-20 | -94.34 | $13.73 | 38401 |
| 2024-06-18 | -81.88 | $13.92 | 60800 |
| 2024-06-17 | -87.86 | $13.84 | 48105 |
| 2024-06-14 | -89.04 | $13.83 | 28037 |
| 2024-06-13 | -87.59 | $14.01 | 54025 |
| 2024-06-12 | -69.46 | $14.35 | 22000 |
| 2024-06-11 | -83.83 | $14.11 | 27922 |
| 2024-06-10 | -95.25 | $13.98 | 20800 |
| 2024-06-07 | -94.58 | $14.00 | 5800 |
| 2024-06-06 | -94.24 | $14.01 | 19400 |
| 2024-06-05 | -92.54 | $14.06 | 59832 |
| 2024-06-04 | -95.59 | $13.97 | 43900 |
| 2024-06-03 | -91.53 | $14.09 | 25133 |
| 2024-05-31 | -84.41 | $14.30 | 44037 |
| 2024-05-30 | -92.54 | $14.06 | 42900 |
| 2024-05-29 | -97.97 | $13.90 | 99600 |
| 2024-05-28 | -93.36 | $14.12 | 25334 |
| 2024-05-24 | -96.50 | $14.03 | 37841 |
| 2024-05-23 | -99.65 | $13.94 | 48200 |
| 2024-05-22 | -99.10 | $14.59 | 34000 |
| 2024-05-21 | -94.30 | $14.97 | 18946 |
| 2024-05-20 | -99.45 | $14.98 | 15600 |
| 2024-05-17 | -97.14 | $15.09 | 11400 |
| 2024-05-16 | -99.42 | $15.07 | 10400 |
| 2024-05-15 | -91.95 | $15.42 | 13800 |
| 2024-05-14 | -89.26 | $15.46 | 7300 |
| 2024-05-13 | -3.92 | $16.75 | 3900 |
| 2024-05-10 | -8.82 | $16.70 | 11200 |
| 2024-05-09 | 0.00 | $16.71 | 5600 |
| 2024-05-08 | -8.00 | $16.46 | 4400 |
| 2024-05-07 | -24.00 | $16.34 | 12547 |
| 2024-05-06 | -28.00 | $16.31 | 10400 |
| 2024-05-03 | -42.67 | $16.20 | 6014 |
| 2024-05-02 | -62.34 | $16.06 | 9900 |
| 2024-05-01 | -90.63 | $15.86 | 10732 |
| 2024-04-30 | -88.54 | $15.88 | 12924 |
| 2024-04-29 | -68.75 | $16.07 | 12100 |
| 2024-04-26 | -80.00 | $15.98 | 6526 |
| 2024-04-25 | -65.18 | $16.16 | 12500 |
| 2024-04-24 | -65.89 | $16.21 | 10500 |
| 2024-04-23 | -72.09 | $16.13 | 8600 |
| 2024-04-22 | -96.90 | $15.81 | 11129 |
| 2024-04-19 | -100.00 | $15.77 | 8116 |
| 2024-04-18 | -95.74 | $15.97 | 8200 |
| 2024-04-17 | -100.00 | $15.91 | 23600 |
| 2024-04-16 | -100.00 | $15.93 | 70604 |
| 2024-04-15 | -96.53 | $16.00 | 66000 |
| 2024-04-12 | -98.39 | $16.17 | 61844 |
| 2024-04-11 | -80.18 | $16.50 | 12100 |
| 2024-04-10 | -97.30 | $16.31 | 28600 |
| 2024-04-09 | -94.34 | $16.39 | 10903 |
| 2024-04-08 | -97.14 | $16.37 | 10935 |
| 2024-04-05 | -92.86 | $16.50 | 7700 |
| 2024-04-04 | -100.00 | $16.47 | 7410 |
| 2024-04-03 | -97.24 | $16.61 | 14800 |
| 2024-04-02 | -98.15 | $16.60 | 27700 |
| 2024-04-01 | -91.87 | $16.80 | 20900 |
| 2024-03-28 | -98.96 | $16.81 | 10011 |
| 2024-03-27 | -88.77 | $17.06 | 4743 |
| 2024-03-26 | -100.00 | $16.85 | 13533 |
| 2024-03-25 | -98.93 | $16.87 | 18233 |
| 2024-03-22 | -91.21 | $17.06 | 5400 |
| 2024-03-21 | -79.67 | $17.27 | 12421 |
| 2024-03-20 | -76.37 | $17.33 | 4708 |
| 2024-03-19 | -91.21 | $17.06 | 5524 |
| 2024-03-18 | -98.90 | $16.92 | 3626 |
| 2024-03-15 | -93.68 | $17.09 | 10239 |
| 2024-03-14 | -94.25 | $17.08 | 4100 |
| 2024-03-13 | -78.26 | $17.28 | 5800 |
| 2024-03-12 | -69.90 | $17.28 | 22600 |
| 2024-03-11 | -81.07 | $17.05 | 6000 |
| 2024-03-08 | -58.74 | $17.51 | 6314 |
| 2024-03-07 | -56.31 | $17.56 | 13139 |
| 2024-03-06 | -4.37 | $18.63 | 3207 |
| 2024-03-05 | -20.10 | $18.29 | 4845 |
| 2024-03-04 | -12.75 | $18.44 | 6000 |
| 2024-03-01 | -1.96 | $18.66 | 136037 |
| 2024-02-29 | -3.11 | $18.22 | 4700 |
| 2024-02-28 | -7.84 | $18.07 | 4500 |
| 2024-02-27 | -6.54 | $18.09 | 16830 |
| 2024-02-26 | -12.42 | $18.00 | 4616 |
| 2024-02-23 | -0.65 | $18.18 | 4500 |
| 2024-02-22 | 0.00 | $18.00 | 19325 |
| 2024-02-21 | -24.39 | $17.59 | 8200 |
| 2024-02-20 | -26.02 | $17.57 | 6200 |
| 2024-02-16 | -55.28 | $17.21 | 5400 |
| 2024-02-15 | -63.41 | $17.11 | 7000 |
| 2024-02-14 | -73.98 | $16.98 | 7600 |
| 2024-02-13 | -95.94 | $16.71 | 8216 |
| 2024-02-12 | -85.87 | $17.10 | 3600 |
| 2024-02-09 | -96.19 | $17.01 | 11230 |
| 2024-02-08 | -66.00 | $17.36 | 7437 |
| 2024-02-07 | -66.00 | $17.36 | 5807 |
| 2024-02-06 | -78.22 | $17.24 | 7748 |
| 2024-02-05 | -73.15 | $17.31 | 12200 |
| 2024-02-02 | -54.63 | $17.51 | 5429 |
| 2024-02-01 | -39.81 | $17.67 | 5029 |
| 2024-01-31 | -38.89 | $17.68 | 4806 |
| 2024-01-30 | -43.36 | $17.66 | 8400 |
| 2024-01-29 | -60.77 | $17.53 | 15800 |
| 2024-01-26 | -72.93 | $17.38 | 3712 |
| 2024-01-25 | -91.85 | $17.13 | 12300 |
| 2024-01-24 | -93.33 | $17.25 | 7411 |
| 2024-01-23 | -97.50 | $17.20 | 6724 |
| 2024-01-22 | -74.77 | $17.57 | 6519 |
| 2024-01-19 | -81.31 | $17.50 | 6415 |
| 2024-01-18 | -71.03 | $17.61 | 8700 |
| 2024-01-17 | -91.59 | $17.39 | 8700 |
| 2024-01-16 | -90.70 | $17.59 | 9931 |
| 2024-01-12 | -44.19 | $17.99 | 5100 |
| 2024-01-11 | -48.70 | $17.81 | 4500 |
| 2024-01-10 | -34.15 | $17.95 | 6537 |
| 2024-01-09 | -31.62 | $17.94 | 4300 |
| 2024-01-08 | -19.15 | $18.10 | 3546 |
| 2024-01-05 | -31.97 | $17.90 | 4200 |
| 2024-01-04 | -29.93 | $17.93 | 5706 |
| 2024-01-03 | -31.48 | $17.86 | 5528 |
| 2024-01-02 | -19.75 | $18.05 | 11741 |
| 2023-12-29 | -3.09 | $18.32 | 2804 |
| 2023-12-28 | -4.32 | $18.30 | 3900 |
| 2023-12-27 | 0.00 | $18.37 | 4949 |
| 2023-12-26 | -8.18 | $18.20 | 5140 |
| 2023-12-22 | -5.48 | $18.12 | 20817 |
| 2023-12-21 | -1.44 | $18.11 | 11537 |
| 2023-12-20 | -22.90 | $17.68 | 9637 |
| 2023-12-19 | -0.76 | $17.97 | 12648 |
| 2023-12-18 | -10.83 | $17.73 | 17800 |
| 2023-12-15 | -23.31 | $17.55 | 5200 |
| 2023-12-14 | -4.79 | $17.79 | 8700 |
| 2023-12-13 | 0.00 | $17.55 | 23500 |
| 2023-12-12 | -12.70 | $17.19 | 29142 |
| 2023-12-11 | -10.00 | $17.16 | 16500 |
| 2023-12-08 | -15.17 | $17.03 | 9529 |
| 2023-12-07 | -14.93 | $17.02 | 8943 |
| 2023-12-06 | -14.59 | $17.01 | 5005 |
| 2023-12-05 | -21.22 | $16.83 | 10828 |
| 2023-12-04 | -19.18 | $16.88 | 6636 |
| 2023-12-01 | -10.61 | $17.09 | 17200 |
| 2023-11-30 | -5.71 | $17.21 | 79335 |
| 2023-11-29 | -5.07 | $16.89 | 57400 |
| 2023-11-28 | -10.87 | $16.75 | 7500 |
| 2023-11-27 | -7.41 | $16.82 | 5920 |
| 2023-11-24 | 0.00 | $17.00 | 1847 |
| 2023-11-22 | -1.62 | $16.74 | 4625 |
| 2023-11-21 | -3.97 | $16.68 | 13700 |
| 2023-11-20 | -1.19 | $16.75 | 5200 |
| 2023-11-17 | -0.43 | $16.58 | 12132 |
| 2023-11-16 | -3.15 | $16.41 | 43225 |
| 2023-11-15 | -6.76 | $16.28 | 219048 |
| 2023-11-14 | -3.83 | $16.22 | 479400 |
| 2023-11-13 | -3.47 | $15.60 | 11800 |
| 2023-11-10 | 0.00 | $15.36 | 8136 |
| 2023-11-09 | -15.04 | $15.17 | 14535 |
| 2023-11-08 | -22.94 | $15.05 | 17100 |
| 2023-11-07 | -32.11 | $14.95 | 32000 |
| 2023-11-06 | -28.44 | $14.99 | 23928 |
| 2023-11-03 | -3.67 | $15.26 | 16300 |
| 2023-11-02 | -4.59 | $15.25 | 10846 |
| 2023-11-01 | -33.03 | $14.94 | 10236 |
| 2023-10-31 | -45.87 | $14.80 | 149533 |
| 2023-10-30 | -55.05 | $14.70 | 46100 |
| 2023-10-27 | -78.26 | $14.46 | 44100 |
| 2023-10-26 | -90.78 | $14.34 | 165800 |
| 2023-10-25 | -95.74 | $14.27 | 194500 |
| 2023-10-24 | -84.40 | $14.43 | 50300 |
| 2023-10-23 | -85.11 | $14.42 | 20643 |
| 2023-10-20 | -91.49 | $14.33 | 24300 |
| 2023-10-19 | -100.00 | $14.21 | 23600 |
| 2023-10-18 | -99.45 | $14.41 | 19141 |
| 2023-10-17 | -97.26 | $14.52 | 25807 |
| 2023-10-16 | -85.95 | $15.06 | 14630 |
| 2023-10-13 | -91.35 | $14.96 | 36506 |
| 2023-10-12 | -89.73 | $14.99 | 71000 |
| 2023-10-11 | -80.00 | $15.17 | 17036 |
| 2023-10-10 | -76.76 | $15.23 | 30825 |
| 2023-10-09 | -82.70 | $15.12 | 23937 |
| 2023-10-06 | -76.22 | $15.24 | 69000 |
| 2023-10-05 | -93.51 | $14.92 | 389700 |
| 2023-10-04 | -91.89 | $14.95 | 27800 |
| 2023-10-03 | -96.39 | $15.05 | 16524 |
| 2023-10-02 | -97.32 | $15.20 | 18012 |
| 2023-09-29 | -83.56 | $15.43 | 10313 |
| 2023-09-28 | -84.93 | $15.41 | 19811 |
| 2023-09-27 | -94.52 | $15.27 | 39948 |
| 2023-09-26 | -97.62 | $15.42 | 11100 |
| 2023-09-25 | -85.95 | $15.61 | 20923 |
| 2023-09-22 | -78.45 | $15.74 | 10300 |
| 2023-09-21 | -37.93 | $16.21 | 7603 |
| 2023-09-20 | -21.55 | $16.40 | 13212 |
| 2023-09-19 | 0.00 | $16.36 | 11500 |
| 2023-09-18 | -12.64 | $16.25 | 9700 |
| 2023-09-15 | -5.68 | $16.31 | 12503 |
| 2023-09-14 | -25.93 | $16.04 | 8100 |
| 2023-09-13 | -46.91 | $15.87 | 6815 |
| 2023-09-12 | -35.80 | $15.96 | 18527 |
| 2023-09-11 | -13.58 | $16.14 | 18900 |
| 2023-09-08 | -51.22 | $15.83 | 7800 |
| 2023-09-07 | -57.95 | $15.74 | 25219 |
| 2023-09-06 | -20.79 | $16.04 | 12638 |
| 2023-09-05 | -15.22 | $16.04 | 11032 |
| 2023-09-01 | -11.59 | $16.09 | 9135 |
| 2023-08-31 | -6.41 | $16.15 | 9600 |
| 2023-08-30 | -3.36 | $16.13 | 9140 |
| 2023-08-29 | 0.00 | $15.94 | 16900 |
| 2023-08-28 | -2.83 | $15.72 | 12200 |
| 2023-08-25 | -14.42 | $15.58 | 20844 |
| 2023-08-24 | -17.31 | $15.55 | 12500 |
| 2023-08-23 | -7.69 | $15.65 | 8400 |
| 2023-08-22 | -11.54 | $15.61 | 26018 |
| 2023-08-21 | -0.96 | $15.72 | 26319 |
| 2023-08-18 | -19.23 | $15.53 | 17500 |
| 2023-08-17 | -24.04 | $15.48 | 12600 |
| 2023-08-16 | -13.46 | $15.59 | 10400 |
| 2023-08-15 | -23.08 | $15.49 | 12214 |
| 2023-08-14 | -19.80 | $15.50 | 12100 |
| 2023-08-11 | -22.77 | $15.47 | 8200 |
| 2023-08-10 | -26.73 | $15.43 | 8804 |
| 2023-08-09 | -52.24 | $15.33 | 9300 |
| 2023-08-08 | -80.60 | $14.95 | 36500 |
| 2023-08-07 | -79.10 | $14.97 | 10304 |
| 2023-08-04 | -98.51 | $14.71 | 16700 |
| 2023-08-03 | -94.62 | $14.80 | 14900 |
| 2023-08-02 | -88.33 | $14.97 | 5800 |
| 2023-08-01 | -58.33 | $15.33 | 7124 |
| 2023-07-31 | -48.33 | $15.45 | 16944 |
| 2023-07-28 | -41.67 | $15.53 | 17500 |
| 2023-07-27 | -57.50 | $15.34 | 11146 |
| 2023-07-26 | -65.00 | $15.25 | 6000 |
| 2023-07-25 | -69.17 | $15.20 | 17025 |
| 2023-07-24 | -69.17 | $15.20 | 10500 |
| 2023-07-21 | -68.33 | $15.21 | 8600 |
| 2023-07-20 | -71.67 | $15.17 | 12847 |
| 2023-07-19 | -82.50 | $15.04 | 8217 |
| 2023-07-18 | -67.50 | $15.22 | 8900 |
| 2023-07-17 | -50.00 | $15.43 | 12424 |
| 2023-07-14 | -46.67 | $15.47 | 14400 |
| 2023-07-13 | -3.23 | $16.03 | 7800 |
| 2023-07-12 | -24.19 | $15.77 | 11917 |
| 2023-07-11 | -50.00 | $15.45 | 16630 |
| 2023-07-10 | -62.10 | $15.30 | 13334 |
| 2023-07-07 | -82.47 | $15.10 | 13800 |
| 2023-07-06 | -92.86 | $14.94 | 12500 |
| 2023-07-05 | -100.00 | $15.12 | 19247 |
| 2023-07-03 | -85.48 | $15.31 | 7100 |
| 2023-06-30 | -64.52 | $15.57 | 18600 |
| 2023-06-29 | -91.94 | $15.23 | 5641 |
| 2023-06-28 | -67.74 | $15.53 | 17045 |
| 2023-06-27 | -70.16 | $15.50 | 13939 |
| 2023-06-26 | -87.90 | $15.28 | 24500 |
| 2023-06-23 | -94.35 | $15.20 | 50900 |
| 2023-06-22 | -94.39 | $15.36 | 27600 |
| 2023-06-21 | -90.65 | $15.40 | 547647 |
| 2023-06-20 | -71.96 | $15.60 | 131345 |
| 2023-06-16 | -74.36 | $15.60 | 7500 |
| 2023-06-15 | -83.76 | $15.49 | 10143 |
| 2023-06-14 | -38.84 | $16.07 | 7900 |
| 2023-06-13 | -59.43 | $15.87 | 14345 |
| 2023-06-12 | -53.57 | $15.96 | 7807 |
| 2023-06-09 | -87.50 | $15.58 | 15200 |
| 2023-06-08 | -26.05 | $16.37 | 7129 |
| 2023-06-07 | -45.08 | $16.16 | 5900 |
| 2023-06-06 | -42.62 | $16.19 | 27004 |
| 2023-06-05 | -45.08 | $16.16 | 11300 |
| 2023-06-02 | -45.08 | $16.16 | 8730 |
| 2023-06-01 | -64.75 | $15.92 | 15300 |
| 2023-05-31 | -78.69 | $15.75 | 23832 |
| 2023-05-30 | -76.34 | $16.00 | 7621 |
| 2023-05-26 | -76.34 | $16.00 | 7726 |
| 2023-05-25 | -96.77 | $15.81 | 8326 |
| 2023-05-24 | -92.22 | $15.88 | 8000 |
| 2023-05-23 | -94.59 | $16.01 | 20605 |
| 2023-05-22 | -66.22 | $16.22 | 17505 |
| 2023-05-19 | -36.49 | $16.44 | 9000 |
| 2023-05-18 | -36.49 | $16.44 | 11524 |
| 2023-05-17 | -54.05 | $16.31 | 7500 |
| 2023-05-16 | -32.43 | $16.47 | 16546 |
| 2023-05-15 | -18.81 | $16.52 | 9300 |
| 2023-05-12 | -14.69 | $16.50 | 7500 |
| 2023-05-11 | -3.47 | $16.66 | 5321 |
| 2023-05-10 | -2.70 | $16.67 | 6918 |
| 2023-05-09 | -17.31 | $16.37 | 6041 |
| 2023-05-08 | -9.94 | $16.47 | 11300 |
| 2023-05-05 | -10.33 | $16.42 | 4824 |
| 2023-05-04 | -17.37 | $16.27 | 11404 |
| 2023-05-03 | -19.25 | $16.23 | 21500 |
| 2023-05-02 | -26.29 | $16.08 | 14900 |
| 2023-05-01 | -21.60 | $16.18 | 10621 |
| 2023-04-28 | -20.66 | $16.20 | 611503 |
| 2023-04-27 | -23.47 | $16.14 | 24800 |
| 2023-04-26 | -30.52 | $15.99 | 19106 |
| 2023-04-25 | -18.78 | $16.24 | 8236 |
| 2023-04-24 | -0.47 | $16.63 | 10500 |
| 2023-04-21 | -3.93 | $16.09 | 478100 |
| 2023-04-20 | -7.87 | $16.02 | 139800 |
| 2023-04-19 | -1.14 | $16.11 | 7300 |
| 2023-04-18 | 0.00 | $15.88 | 16137 |
| 2023-04-17 | -2.36 | $15.38 | 46600 |
| 2023-04-14 | -6.00 | $15.32 | 9118 |
| 2023-04-13 | -0.67 | $15.32 | 7600 |
| 2023-04-12 | -5.07 | $15.13 | 24700 |
| 2023-04-11 | -4.84 | $15.00 | 17421 |
| 2023-04-10 | -22.58 | $14.78 | 19832 |
| 2023-04-06 | -22.58 | $14.78 | 11122 |
| 2023-04-05 | -25.00 | $14.75 | 12100 |
| 2023-04-04 | -11.72 | $14.95 | 12300 |
| 2023-04-03 | -33.91 | $14.97 | 9800 |
| 2023-03-31 | -38.95 | $14.98 | 11700 |
| 2023-03-30 | -39.47 | $14.97 | 10716 |
| 2023-03-29 | -51.05 | $14.75 | 23900 |
| 2023-03-28 | -51.58 | $14.74 | 22100 |
| 2023-03-27 | -51.58 | $14.74 | 13841 |
| 2023-03-24 | -59.47 | $14.59 | 11041 |
| 2023-03-23 | -63.16 | $14.52 | 27000 |
| 2023-03-22 | -60.53 | $14.57 | 14948 |
| 2023-03-21 | -58.42 | $14.61 | 12900 |
| 2023-03-20 | -77.37 | $14.25 | 21300 |
| 2023-03-17 | -85.79 | $14.09 | 34312 |
| 2023-03-16 | -78.17 | $14.25 | 16600 |
| 2023-03-15 | -90.86 | $14.00 | 13812 |
| 2023-03-14 | -78.95 | $14.59 | 22923 |
| 2023-03-13 | -90.13 | $14.42 | 19200 |
| 2023-03-10 | -89.52 | $14.68 | 18547 |
| 2023-03-09 | -98.39 | $14.57 | 24705 |
| 2023-03-08 | -84.47 | $14.92 | 18900 |
| 2023-03-07 | -36.89 | $15.41 | 14000 |
| 2023-03-06 | -37.86 | $15.40 | 32300 |
| 2023-03-03 | -34.95 | $15.43 | 142025 |
| 2023-03-02 | -57.28 | $15.20 | 24000 |
| 2023-03-01 | -67.96 | $15.09 | 24348 |
| 2023-02-28 | -68.81 | $15.04 | 47335 |
| 2023-02-27 | -39.45 | $15.36 | 16600 |
| 2023-02-24 | -67.89 | $15.05 | 14914 |
| 2023-02-23 | -38.53 | $15.37 | 6513 |
| 2023-02-22 | -55.05 | $15.19 | 9145 |
| 2023-02-21 | -26.32 | $15.49 | 33836 |
| 2023-02-17 | -16.67 | $15.59 | 15700 |
| 2023-02-16 | -5.76 | $15.71 | 9448 |
| 2023-02-15 | -0.72 | $15.67 | 34808 |
| 2023-02-14 | -19.35 | $15.30 | 62301 |
| 2023-02-13 | -46.77 | $14.96 | 14631 |
| 2023-02-10 | -55.65 | $14.85 | 5500 |
| 2023-02-09 | -30.65 | $15.16 | 12730 |
| 2023-02-08 | -45.97 | $14.97 | 20120 |
| 2023-02-07 | -30.72 | $15.07 | 9320 |
| 2023-02-06 | -33.33 | $15.03 | 11400 |
| 2023-02-03 | -17.33 | $15.19 | 17600 |
| 2023-02-02 | -3.83 | $15.46 | 21438 |
| 2023-02-01 | -2.79 | $15.17 | 26300 |
| 2023-01-31 | -17.19 | $14.89 | 18500 |
| 2023-01-30 | -12.55 | $14.89 | 13224 |
| 2023-01-27 | -2.66 | $15.15 | 18929 |
| 2023-01-26 | -2.63 | $15.13 | 10803 |
| 2023-01-25 | -2.02 | $14.96 | 26001 |
| 2023-01-24 | -2.52 | $14.78 | 46735 |
| 2023-01-23 | -6.30 | $14.68 | 24600 |
| 2023-01-20 | -9.45 | $14.60 | 18900 |
| 2023-01-19 | -16.49 | $14.38 | 59405 |
| 2023-01-18 | -11.30 | $14.51 | 16033 |
| 2023-01-17 | -6.42 | $14.65 | 22139 |
| 2023-01-13 | -7.75 | $14.38 | 22248 |
| 2023-01-12 | -2.58 | $14.52 | 23600 |
| 2023-01-11 | -1.11 | $14.56 | 9900 |
| 2023-01-10 | -3.93 | $14.08 | 13924 |
| 2023-01-09 | -1.31 | $14.14 | 21721 |
| 2023-01-06 | 0.00 | $13.94 | 45125 |
| 2023-01-05 | -3.51 | $13.53 | 21806 |
| 2023-01-04 | -6.43 | $13.48 | 28211 |
| 2023-01-03 | -11.11 | $13.40 | 388600 |
| 2022-12-30 | -8.60 | $12.73 | 134500 |
| 2022-12-29 | -4.40 | $12.75 | 25231 |
| 2022-12-28 | -22.99 | $12.55 | 50700 |
| 2022-12-27 | -21.84 | $12.56 | 83500 |
| 2022-12-23 | -50.00 | $12.48 | 163405 |
| 2022-12-22 | -76.27 | $12.44 | 195900 |
| 2022-12-21 | -77.12 | $12.42 | 90900 |
| 2022-12-20 | -83.90 | $12.26 | 201723 |
| 2022-12-19 | -95.34 | $11.99 | 118347 |
| 2022-12-16 | -100.00 | $11.88 | 50600 |
| 2022-12-15 | -99.13 | $11.95 | 38806 |
| 2022-12-14 | -88.56 | $12.46 | 21200 |
| 2022-12-13 | -87.56 | $12.48 | 65100 |
| 2022-12-12 | -86.57 | $12.50 | 33300 |
| 2022-12-09 | -86.63 | $12.50 | 52100 |
| 2022-12-08 | -79.70 | $12.64 | 69500 |
| 2022-12-07 | -77.23 | $12.69 | 77006 |
| 2022-12-06 | -85.15 | $12.53 | 65409 |
| 2022-12-05 | -82.18 | $12.59 | 43931 |
| 2022-12-02 | -77.23 | $12.69 | 94500 |
| 2022-12-01 | -64.46 | $12.69 | 99915 |
| 2022-11-30 | -69.83 | $12.56 | 36900 |
| 2022-11-29 | -72.31 | $12.50 | 51500 |
| 2022-11-28 | -61.16 | $12.77 | 79934 |
| 2022-11-25 | -3.72 | $14.16 | 29700 |
| 2022-11-23 | -12.40 | $13.95 | 58613 |
| 2022-11-22 | -17.77 | $13.82 | 28247 |
| 2022-11-21 | -34.30 | $13.42 | 31114 |
| 2022-11-18 | -28.40 | $13.54 | 20340 |
| 2022-11-17 | -25.86 | $13.50 | 49000 |
| 2022-11-16 | -23.45 | $13.57 | 15800 |
| 2022-11-15 | -19.31 | $13.69 | 41400 |
| 2022-11-14 | -13.45 | $13.86 | 17017 |
| 2022-11-11 | -0.98 | $14.22 | 35000 |
| 2022-11-10 | -3.03 | $13.64 | 20600 |
| 2022-11-09 | -6.38 | $13.01 | 51800 |
| 2022-11-08 | -5.62 | $12.89 | 80900 |
| 2022-11-07 | -2.05 | $12.76 | 101800 |
| 2022-11-04 | -2.30 | $12.49 | 103118 |
| 2022-11-03 | -27.14 | $11.90 | 112000 |
| 2022-11-02 | -25.79 | $12.01 | 70202 |
| 2022-11-01 | -24.90 | $12.27 | 56700 |
| 2022-10-31 | -37.73 | $12.07 | 54200 |
| 2022-10-28 | -32.97 | $12.20 | 29100 |
| 2022-10-27 | -36.26 | $12.11 | 53621 |
| 2022-10-26 | -30.77 | $12.26 | 38620 |
| 2022-10-25 | -38.10 | $12.06 | 143227 |
| 2022-10-24 | -45.79 | $11.85 | 80000 |
| 2022-10-21 | -53.11 | $11.65 | 67000 |
| 2022-10-20 | -60.44 | $11.45 | 88300 |
| 2022-10-19 | -62.27 | $11.40 | 47700 |
| 2022-10-18 | -58.97 | $11.49 | 150538 |
| 2022-10-17 | -68.68 | $11.25 | 94200 |
| 2022-10-14 | -86.53 | $10.77 | 92200 |
| 2022-10-13 | -77.10 | $11.05 | 149800 |
| 2022-10-12 | -99.63 | $10.72 | 60700 |
| 2022-10-11 | -98.16 | $11.03 | 214400 |
| 2022-10-10 | -68.60 | $12.21 | 82707 |
| 2022-10-07 | -79.08 | $11.99 | 36413 |
| 2022-10-06 | -63.83 | $12.42 | 46400 |
| 2022-10-05 | -50.35 | $12.80 | 64500 |
| 2022-10-04 | -39.72 | $13.10 | 199600 |
| 2022-10-03 | -63.83 | $12.42 | 172128 |
| 2022-09-30 | -78.01 | $12.02 | 196521 |
| 2022-09-29 | -81.56 | $11.92 | 292911 |
| 2022-09-28 | -74.11 | $12.13 | 118949 |
| 2022-09-27 | -96.45 | $11.50 | 425300 |
| 2022-09-26 | -97.55 | $11.83 | 299726 |
| 2022-09-23 | -95.96 | $12.08 | 66532 |
| 2022-09-22 | -95.24 | $12.62 | 63900 |
| 2022-09-21 | -98.10 | $12.67 | 48323 |
| 2022-09-20 | -72.78 | $13.07 | 89600 |
| 2022-09-19 | -56.33 | $13.33 | 62200 |
| 2022-09-16 | -86.08 | $12.86 | 41449 |
| 2022-09-15 | -63.74 | $13.26 | 54504 |
| 2022-09-14 | -43.93 | $13.61 | 33231 |
| 2022-09-13 | -42.16 | $13.71 | 56200 |
| 2022-09-12 | -18.92 | $14.14 | 69705 |
| 2022-09-09 | -47.57 | $13.61 | 110500 |
| 2022-09-08 | -69.73 | $13.20 | 153700 |
| 2022-09-07 | -63.78 | $13.31 | 197700 |
| 2022-09-06 | -71.35 | $13.17 | 135900 |
| 2022-09-02 | -82.16 | $12.97 | 101700 |
| 2022-09-01 | -86.49 | $12.89 | 88400 |
| 2022-08-31 | -95.14 | $13.12 | 195100 |
| 2022-08-30 | -90.97 | $13.18 | 107400 |
| 2022-08-29 | -94.16 | $13.20 | 119500 |
| 2022-08-26 | -98.50 | $13.18 | 68218 |
| 2022-08-25 | -80.17 | $13.56 | 84704 |
| 2022-08-24 | -92.24 | $13.42 | 40746 |
| 2022-08-23 | -70.71 | $13.50 | 93703 |
| 2022-08-22 | -75.18 | $13.43 | 63000 |
| 2022-08-19 | -34.75 | $14.00 | 1.3M |
| 2022-08-18 | -13.48 | $14.30 | 27200 |
| 2022-08-17 | -14.89 | $14.28 | 12200 |
| 2022-08-16 | -5.52 | $14.40 | 21602 |
| 2022-08-15 | -10.49 | $14.29 | 33000 |
| 2022-08-12 | 0.00 | $14.46 | 15633 |
| 2022-08-11 | -2.93 | $14.39 | 19432 |
| 2022-08-10 | -4.36 | $14.26 | 46100 |
| 2022-08-09 | -13.15 | $13.81 | 130305 |
| 2022-08-08 | -13.55 | $13.80 | 38000 |
| 2022-08-05 | -11.16 | $13.86 | 26900 |
| 2022-08-04 | -3.19 | $14.06 | 11400 |
| 2022-08-03 | -12.35 | $13.83 | 28100 |
| 2022-08-02 | -12.75 | $13.82 | 64100 |
| 2022-08-01 | -3.19 | $14.06 | 56808 |
| 2022-07-29 | -0.43 | $13.96 | 40733 |
| 2022-07-28 | 0.00 | $13.60 | 65200 |
| 2022-07-27 | -9.57 | $13.33 | 89134 |
| 2022-07-26 | -22.34 | $13.09 | 101400 |
| 2022-07-25 | -9.04 | $13.34 | 106500 |
| 2022-07-22 | -6.38 | $13.39 | 48400 |
| 2022-07-21 | 0.00 | $13.46 | 63400 |
| 2022-07-20 | -27.17 | $12.89 | 142640 |
| 2022-07-19 | -35.43 | $13.07 | 197600 |
| 2022-07-18 | -62.36 | $12.62 | 259340 |
| 2022-07-15 | -77.63 | $12.29 | 78012 |
| 2022-07-14 | -93.52 | $11.86 | 82400 |
| 2022-07-13 | -96.58 | $12.07 | 82621 |
| 2022-07-12 | -96.45 | $12.19 | 165400 |
| 2022-07-11 | -96.35 | $12.28 | 166900 |
| 2022-07-08 | -83.93 | $12.66 | 53518 |
| 2022-07-07 | -88.11 | $12.56 | 117900 |
| 2022-07-06 | -96.43 | $12.29 | 268400 |
| 2022-07-05 | -94.86 | $12.41 | 122502 |
| 2022-07-01 | -85.54 | $12.95 | 67722 |
| 2022-06-30 | -85.13 | $12.99 | 47100 |
| 2022-06-29 | -87.76 | $12.90 | 109613 |
| 2022-06-28 | -81.63 | $13.11 | 281345 |
| 2022-06-27 | -86.30 | $12.95 | 151500 |
| 2022-06-24 | -89.80 | $12.83 | 83709 |
| 2022-06-23 | -95.92 | $12.62 | 126800 |
| 2022-06-22 | -98.18 | $13.22 | 112328 |
| 2022-06-21 | -99.09 | $13.74 | 150940 |
| 2022-06-17 | -96.17 | $14.15 | 84109 |
| 2022-06-16 | -84.66 | $14.42 | 79000 |
| 2022-06-15 | -46.59 | $15.09 | 81432 |
| 2022-06-14 | -69.89 | $14.68 | 76700 |
| 2022-06-13 | -71.02 | $14.66 | 92800 |
| 2022-06-10 | -85.80 | $14.40 | 85300 |
| 2022-06-09 | -59.17 | $14.91 | 15222 |
| 2022-06-08 | -33.14 | $15.34 | 34741 |
| 2022-06-07 | -21.62 | $15.51 | 38600 |
| 2022-06-06 | -17.45 | $15.54 | 33622 |
| 2022-06-03 | -18.87 | $15.51 | 24831 |
| 2022-06-02 | -14.15 | $15.61 | 54235 |
| 2022-06-01 | -23.56 | $15.25 | 48722 |
| 2022-05-31 | -14.66 | $15.42 | 87400 |
| 2022-05-27 | -1.05 | $15.68 | 39711 |
| 2022-05-26 | -15.87 | $15.38 | 57100 |
| 2022-05-25 | -30.69 | $15.10 | 67100 |
| 2022-05-24 | -31.75 | $15.08 | 83500 |
| 2022-05-23 | -26.02 | $15.24 | 95700 |
| 2022-05-20 | -51.69 | $14.79 | 65900 |
| 2022-05-19 | -69.38 | $14.58 | 45200 |
| 2022-05-18 | -77.82 | $14.40 | 43115 |
| 2022-05-17 | -57.09 | $14.97 | 45844 |
| 2022-05-16 | -68.36 | $14.66 | 101017 |
| 2022-05-13 | -63.64 | $14.79 | 94625 |
| 2022-05-12 | -79.27 | $14.36 | 90000 |
| 2022-05-11 | -83.64 | $14.24 | 86500 |
| 2022-05-10 | -83.27 | $14.25 | 144534 |
| 2022-05-09 | -97.09 | $13.87 | 99649 |
| 2022-05-06 | -97.14 | $14.50 | 197900 |
| 2022-05-05 | -92.22 | $15.00 | 68500 |
| 2022-05-04 | -59.48 | $15.63 | 63300 |
| 2022-05-03 | -96.08 | $15.07 | 99500 |
| 2022-05-02 | -87.58 | $15.20 | 94000 |
| 2022-04-29 | -81.21 | $15.33 | 52700 |
| 2022-04-28 | -69.13 | $15.51 | 109110 |
| 2022-04-27 | -95.97 | $15.11 | 106606 |
| 2022-04-26 | -86.86 | $15.41 | 90347 |
| 2022-04-25 | -62.29 | $15.84 | 60800 |
| 2022-04-22 | -52.57 | $16.01 | 100738 |
| 2022-04-21 | -40.00 | $16.23 | 28000 |
| 2022-04-20 | -44.57 | $16.15 | 36342 |
| 2022-04-19 | -54.86 | $15.97 | 84226 |
| 2022-04-18 | -65.71 | $15.78 | 54213 |
| 2022-04-14 | -65.71 | $15.78 | 56200 |
| 2022-04-13 | -53.71 | $15.99 | 106500 |
| 2022-04-12 | -86.86 | $15.41 | 101236 |
| 2022-04-11 | -94.86 | $15.27 | 77400 |
| 2022-04-08 | -85.14 | $15.44 | 60800 |
| 2022-04-07 | -74.89 | $15.26 | 60523 |
| 2022-04-06 | -72.93 | $15.26 | 43206 |
| 2022-04-05 | -55.90 | $15.65 | 47400 |
| 2022-04-04 | -37.14 | $15.89 | 49543 |
| 2022-04-01 | -33.45 | $15.97 | 32315 |
| 2022-03-31 | -29.27 | $16.09 | 50300 |
| 2022-03-30 | -17.42 | $16.43 | 17829 |
| 2022-03-29 | -5.23 | $16.78 | 189300 |
| 2022-03-28 | -6.37 | $16.56 | 58718 |
| 2022-03-25 | -13.62 | $16.47 | 36500 |
| 2022-03-24 | -18.64 | $16.46 | 16221 |
| 2022-03-23 | -9.83 | $16.72 | 41200 |
| 2022-03-22 | -23.17 | $16.58 | 57700 |
| 2022-03-21 | -27.79 | $16.45 | 49738 |
| 2022-03-18 | -33.33 | $16.58 | 54900 |
| 2022-03-17 | -46.77 | $16.20 | 67200 |
| 2022-03-16 | -50.50 | $16.05 | 31042 |
| 2022-03-15 | -66.67 | $15.40 | 96720 |
| 2022-03-14 | -68.66 | $15.32 | 74800 |
| 2022-03-11 | -83.33 | $14.73 | 50846 |
| 2022-03-10 | -83.83 | $14.71 | 101907 |
| 2022-03-09 | -60.95 | $15.63 | 131219 |
| 2022-03-08 | -89.80 | $14.47 | 287400 |
| 2022-03-07 | -97.01 | $14.18 | 143949 |
| 2022-03-04 | -97.32 | $14.81 | 85100 |
| 2022-03-03 | -95.18 | $15.71 | 118933 |
| 2022-03-02 | -79.12 | $16.11 | 112605 |
| 2022-03-01 | -77.11 | $16.16 | 119624 |
| 2022-02-28 | -61.85 | $16.54 | 133100 |
| 2022-02-25 | -42.97 | $17.01 | 78646 |
| 2022-02-24 | -70.68 | $16.32 | 106849 |
| 2022-02-23 | -73.94 | $17.03 | 56534 |
| 2022-02-22 | -57.75 | $17.26 | 122515 |
| 2022-02-18 | -26.06 | $17.71 | 81800 |
| 2022-02-17 | -26.06 | $17.71 | 35100 |
| 2022-02-16 | -9.86 | $17.94 | 31023 |
| 2022-02-15 | -31.69 | $17.63 | 75423 |
| 2022-02-14 | -59.86 | $17.23 | 47526 |
| 2022-02-11 | -57.04 | $17.27 | 31000 |
| 2022-02-10 | -30.28 | $17.65 | 46314 |
| 2022-02-09 | -22.83 | $17.64 | 57230 |
| 2022-02-08 | -60.63 | $17.16 | 58300 |
| 2022-02-07 | -55.91 | $17.22 | 37500 |
| 2022-02-04 | -64.44 | $17.14 | 38633 |
| 2022-02-03 | -61.48 | $17.18 | 174939 |
| 2022-02-02 | -51.28 | $17.42 | 62400 |
| 2022-02-01 | -57.76 | $17.34 | 86600 |
| 2022-01-31 | -73.29 | $17.09 | 87210 |
| 2022-01-28 | -86.31 | $16.89 | 53017 |
| 2022-01-27 | -88.69 | $16.85 | 99600 |
| 2022-01-26 | -64.88 | $17.25 | 62618 |
| 2022-01-25 | -70.24 | $17.16 | 43013 |
| 2022-01-24 | -74.40 | $17.09 | 33000 |
| 2022-01-21 | -91.91 | $17.09 | 92219 |
| 2022-01-20 | -55.88 | $17.58 | 43600 |
| 2022-01-19 | -45.77 | $17.69 | 39300 |
| 2022-01-18 | -47.71 | $17.61 | 50100 |
| 2022-01-14 | -37.25 | $17.77 | 21800 |
| 2022-01-13 | -43.14 | $17.68 | 18810 |
| 2022-01-12 | -32.68 | $17.84 | 16700 |
| 2022-01-11 | -55.56 | $17.49 | 49715 |
| 2022-01-10 | -79.09 | $17.13 | 55300 |
| 2022-01-07 | -21.57 | $18.01 | 20600 |
| 2022-01-06 | -40.52 | $17.72 | 19300 |
| 2022-01-05 | -20.92 | $18.02 | 30240 |
| 2022-01-04 | -5.23 | $18.26 | 20308 |
| 2022-01-03 | -25.49 | $17.95 | 25419 |
| 2021-12-31 | -17.65 | $18.07 | 12725 |
| 2021-12-30 | -16.06 | $17.96 | 29833 |
| 2021-12-29 | 0.00 | $18.04 | 15700 |
| 2021-12-28 | -8.49 | $17.78 | 33900 |
| 2021-12-27 | -7.53 | $17.67 | 27500 |
| 2021-12-23 | -24.73 | $17.51 | 25700 |
| 2021-12-22 | -40.86 | $17.36 | 40738 |
| 2021-12-21 | -75.27 | $17.04 | 44600 |
| 2021-12-20 | -88.29 | $16.94 | 32839 |
| 2021-12-17 | -94.21 | $16.98 | 29538 |
| 2021-12-16 | -77.93 | $17.23 | 79500 |
| 2021-12-15 | -71.72 | $17.32 | 36100 |
| 2021-12-14 | -84.83 | $17.13 | 95400 |
| 2021-12-13 | -70.13 | $17.37 | 46447 |
| 2021-12-10 | -73.21 | $17.36 | 41909 |
| 2021-12-09 | -71.43 | $17.39 | 22100 |
| 2021-12-08 | -50.89 | $17.74 | 24128 |
| 2021-12-07 | -52.07 | $17.72 | 70500 |
| 2021-12-06 | -88.76 | $17.10 | 55600 |
| 2021-12-03 | -90.80 | $17.07 | 33648 |
| 2021-12-02 | -89.78 | $17.14 | 70327 |
| 2021-12-01 | -99.33 | $16.93 | 44700 |
| 2021-11-30 | -95.53 | $17.13 | 117800 |
| 2021-11-29 | -92.76 | $17.22 | 57600 |
| 2021-11-26 | -98.16 | $17.24 | 13726 |
| 2021-11-24 | -95.59 | $17.31 | 19200 |
| 2021-11-23 | -89.71 | $17.47 | 54700 |
| 2021-11-22 | -98.64 | $17.74 | 32826 |
| 2021-11-19 | -97.46 | $17.99 | 18349 |
| 2021-11-18 | -86.41 | $18.32 | 30439 |
| 2021-11-17 | -95.65 | $18.15 | 31632 |
| 2021-11-16 | -98.35 | $18.12 | 26809 |
| 2021-11-15 | -95.81 | $18.31 | 24435 |
| 2021-11-12 | -80.84 | $18.56 | 21700 |
| 2021-11-11 | -83.23 | $18.52 | 29420 |
| 2021-11-10 | -90.42 | $18.40 | 26233 |
| 2021-11-09 | -95.81 | $18.31 | 31600 |
| 2021-11-08 | -93.98 | $18.35 | 17400 |
| 2021-11-05 | -88.82 | $18.48 | 14505 |
| 2021-11-04 | -50.67 | $19.15 | 38718 |
| 2021-11-03 | 0.00 | $19.91 | 370024 |
| 2021-11-02 | -9.70 | $19.62 | 15600 |
| 2021-11-01 | -14.00 | $19.27 | 30000 |
| 2021-10-29 | -24.71 | $19.05 | 29700 |
| 2021-10-28 | -4.44 | $19.22 | 16600 |
| 2021-10-27 | -21.11 | $19.07 | 12900 |
| 2021-10-26 | -8.89 | $19.18 | 30800 |
| 2021-10-25 | -17.78 | $19.10 | 17500 |
| 2021-10-22 | -2.22 | $19.24 | 21000 |
| 2021-10-21 | -25.27 | $19.04 | 11400 |
| 2021-10-20 | -39.83 | $19.07 | 18900 |
| 2021-10-19 | -35.59 | $19.12 | 16606 |
| 2021-10-18 | -35.59 | $19.12 | 19926 |
| 2021-10-15 | -26.27 | $19.23 | 15000 |
| 2021-10-14 | -42.86 | $19.04 | 13933 |
| 2021-10-13 | -64.20 | $18.94 | 35500 |
| 2021-10-12 | -89.09 | $18.54 | 21800 |
| 2021-10-11 | -95.82 | $18.47 | 20300 |
| 2021-10-08 | -78.33 | $18.93 | 39622 |
| 2021-10-07 | -84.41 | $18.77 | 17449 |
| 2021-10-06 | -83.27 | $18.80 | 14809 |
| 2021-10-05 | -77.95 | $18.94 | 27449 |
| 2021-10-04 | -87.45 | $18.69 | 34203 |
| 2021-10-01 | -94.30 | $18.51 | 78606 |
| 2021-09-30 | -95.53 | $18.64 | 33625 |
| 2021-09-29 | -97.94 | $18.61 | 25810 |
| 2021-09-28 | -91.86 | $18.96 | 88419 |
| 2021-09-27 | -84.26 | $19.17 | 13543 |
| 2021-09-24 | -80.09 | $19.26 | 7813 |
| 2021-09-23 | -68.06 | $19.52 | 14500 |
| 2021-09-22 | -80.09 | $19.26 | 12541 |
| 2021-09-21 | -78.70 | $19.29 | 15000 |
| 2021-09-20 | -93.52 | $18.97 | 12632 |
| 2021-09-17 | -90.57 | $19.55 | 13340 |
| 2021-09-16 | -82.79 | $19.98 | 15637 |
| 2021-09-15 | -81.97 | $19.99 | 9400 |
| 2021-09-14 | -19.67 | $20.75 | 23409 |
| 2021-09-13 | -58.11 | $20.08 | 6923 |
| 2021-09-10 | -39.19 | $20.22 | 12634 |
| 2021-09-09 | -50.00 | $20.14 | 7000 |
| 2021-09-08 | -64.86 | $20.03 | 40800 |
| 2021-09-07 | -22.97 | $20.34 | 8900 |
| 2021-09-03 | -35.14 | $20.25 | 9018 |
| 2021-09-02 | -28.38 | $20.30 | 16624 |
| 2021-09-01 | -61.54 | $20.07 | 10000 |
| 2021-08-31 | -54.32 | $20.14 | 20602 |
| 2021-08-30 | -12.35 | $20.48 | 17500 |
| 2021-08-27 | -27.16 | $20.36 | 18030 |
| 2021-08-26 | -50.62 | $20.17 | 15227 |
| 2021-08-25 | -51.85 | $20.16 | 12400 |
| 2021-08-24 | -45.78 | $20.20 | 10400 |
| 2021-08-23 | -37.35 | $20.27 | 8138 |
| 2021-08-20 | -93.98 | $19.80 | 13200 |
| 2021-08-19 | -66.30 | $19.97 | 22500 |
| 2021-08-18 | -36.73 | $20.22 | 13634 |
| 2021-08-17 | -40.98 | $20.08 | 9901 |
| 2021-08-16 | -30.08 | $20.18 | 12244 |
| 2021-08-13 | -21.77 | $20.26 | 13843 |
| 2021-08-12 | -37.42 | $20.03 | 13000 |
| 2021-08-11 | -44.22 | $19.93 | 10302 |
| 2021-08-10 | -27.21 | $20.18 | 23606 |
| 2021-08-09 | -27.89 | $20.17 | 27300 |
| 2021-08-06 | -32.65 | $20.10 | 11931 |
| 2021-08-05 | -11.56 | $20.41 | 9600 |
| 2021-08-04 | -10.98 | $20.39 | 24800 |
| 2021-08-03 | -1.46 | $20.17 | 10835 |
| 2021-08-02 | -6.54 | $19.97 | 29500 |
| 2021-07-30 | -5.59 | $19.94 | 11800 |
| 2021-07-29 | -6.96 | $19.89 | 7010 |
| 2021-07-28 | -12.66 | $19.80 | 35609 |
| 2021-07-27 | -1.27 | $19.98 | 21036 |
| 2021-07-26 | -5.06 | $19.92 | 26900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.38
2026-07-23
Close Price
$13.46
Vol: 52835Average Directional Index - Detailed Analysis
Minimum
7.06
Average
18.06
Maximum
60.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.38 | $13.46 | 52835 |
| 2026-07-22 | 16.38 | $13.47 | 18706 |
| 2026-07-21 | 16.17 | $13.23 | 46700 |
| 2026-07-20 | 16.41 | $13.21 | 40240 |
| 2026-07-17 | 16.33 | $13.59 | 38700 |
| 2026-07-16 | 15.63 | $13.62 | 12600 |
| 2026-07-15 | 14.78 | $13.55 | 32200 |
| 2026-07-14 | 14.00 | $13.57 | 63900 |
| 2026-07-13 | 12.93 | $13.19 | 51039 |
| 2026-07-10 | 12.22 | $12.78 | 24800 |
| 2026-07-09 | 12.04 | $12.60 | 26500 |
| 2026-07-08 | 12.13 | $12.83 | 21548 |
| 2026-07-07 | 12.21 | $12.69 | 84700 |
| 2026-07-06 | 12.15 | $12.82 | 40628 |
| 2026-07-02 | 12.25 | $12.66 | 30840 |
| 2026-07-01 | 12.48 | $12.08 | 28006 |
| 2026-06-30 | 12.52 | $12.11 | 62033 |
| 2026-06-29 | 12.56 | $12.16 | 53329 |
| 2026-06-26 | 12.73 | $12.31 | 25700 |
| 2026-06-25 | 13.17 | $12.38 | 66300 |
| 2026-06-24 | 13.67 | $12.34 | 39800 |
| 2026-06-23 | 14.21 | $12.13 | 114140 |
| 2026-06-22 | 14.31 | $12.70 | 105500 |
| 2026-06-18 | 14.60 | $12.30 | 27708 |
| 2026-06-17 | 14.28 | $12.50 | 37626 |
| 2026-06-16 | 14.18 | $12.69 | 33832 |
| 2026-06-15 | 14.38 | $12.91 | 41722 |
| 2026-06-12 | 14.94 | $12.94 | 26815 |
| 2026-06-11 | 15.50 | $13.03 | 34200 |
| 2026-06-10 | 16.08 | $12.73 | 20300 |
| 2026-06-09 | 16.28 | $12.75 | 56904 |
| 2026-06-08 | 16.30 | $12.61 | 57800 |
| 2026-06-05 | 16.30 | $12.98 | 66417 |
| 2026-06-04 | 16.92 | $13.00 | 42243 |
| 2026-06-03 | 17.62 | $13.03 | 20600 |
| 2026-06-02 | 18.27 | $13.20 | 51900 |
| 2026-06-01 | 19.19 | $13.30 | 28912 |
| 2026-05-29 | 20.05 | $13.09 | 23038 |
| 2026-05-28 | 20.65 | $12.96 | 33900 |
| 2026-05-27 | 21.28 | $13.09 | 26240 |
| 2026-05-26 | 22.22 | $13.22 | 49612 |
| 2026-05-22 | 23.27 | $13.31 | 40540 |
| 2026-05-21 | 24.36 | $13.90 | 21200 |
| 2026-05-20 | 24.99 | $13.71 | 22637 |
| 2026-05-19 | 26.16 | $13.88 | 33030 |
| 2026-05-18 | 27.16 | $14.31 | 23300 |
| 2026-05-15 | 27.61 | $14.56 | 20226 |
| 2026-05-14 | 27.88 | $14.31 | 19621 |
| 2026-05-13 | 28.43 | $14.36 | 158202 |
| 2026-05-12 | 29.00 | $14.65 | 37700 |
| 2026-05-11 | 28.99 | $14.75 | 23000 |
| 2026-05-08 | 28.68 | $14.34 | 17100 |
| 2026-05-07 | 28.74 | $14.23 | 28700 |
| 2026-05-06 | 28.83 | $14.50 | 13700 |
| 2026-05-05 | 28.66 | $14.65 | 10500 |
| 2026-05-04 | 28.12 | $14.61 | 66039 |
| 2026-05-01 | 27.55 | $14.92 | 10315 |
| 2026-04-30 | 26.83 | $14.56 | 29748 |
| 2026-04-29 | 26.42 | $13.86 | 25702 |
| 2026-04-28 | 26.51 | $13.99 | 18918 |
| 2026-04-27 | 26.49 | $14.09 | 21300 |
| 2026-04-24 | 26.35 | $14.11 | 19100 |
| 2026-04-23 | 26.21 | $13.96 | 29313 |
| 2026-04-22 | 26.15 | $14.05 | 31933 |
| 2026-04-21 | 25.70 | $14.04 | 80107 |
| 2026-04-20 | 25.23 | $14.06 | 17900 |
| 2026-04-17 | 24.90 | $13.85 | 18100 |
| 2026-04-16 | 24.57 | $14.16 | 20800 |
| 2026-04-15 | 23.92 | $13.63 | 24512 |
| 2026-04-14 | 23.69 | $13.31 | 24802 |
| 2026-04-13 | 23.56 | $13.59 | 47100 |
| 2026-04-10 | 23.30 | $13.62 | 157843 |
| 2026-04-09 | 22.59 | $13.82 | 134200 |
| 2026-04-08 | 21.89 | $13.41 | 105500 |
| 2026-04-07 | 21.45 | $13.43 | 83002 |
| 2026-04-06 | 21.03 | $13.06 | 38400 |
| 2026-04-02 | 20.58 | $13.10 | 22800 |
| 2026-04-01 | 20.39 | $13.30 | 104800 |
| 2026-03-31 | 19.92 | $13.37 | 68700 |
| 2026-03-30 | 19.42 | $13.06 | 111916 |
| 2026-03-27 | 18.90 | $12.88 | 64613 |
| 2026-03-26 | 18.58 | $12.97 | 43600 |
| 2026-03-25 | 18.17 | $12.79 | 53100 |
| 2026-03-24 | 18.01 | $12.72 | 89200 |
| 2026-03-23 | 17.92 | $11.90 | 112800 |
| 2026-03-20 | 18.54 | $11.06 | 59400 |
| 2026-03-19 | 18.88 | $11.12 | 56000 |
| 2026-03-18 | 19.17 | $11.04 | 44400 |
| 2026-03-17 | 19.56 | $11.38 | 89209 |
| 2026-03-16 | 20.23 | $11.11 | 68719 |
| 2026-03-13 | 20.54 | $11.16 | 77000 |
| 2026-03-12 | 20.95 | $11.17 | 206435 |
| 2026-03-11 | 21.39 | $10.79 | 166809 |
| 2026-03-10 | 20.93 | $10.40 | 208900 |
| 2026-03-09 | 20.11 | $10.46 | 128300 |
| 2026-03-06 | 19.12 | $10.39 | 89000 |
| 2026-03-05 | 18.16 | $10.68 | 153628 |
| 2026-03-04 | 17.39 | $10.94 | 38000 |
| 2026-03-03 | 16.69 | $11.49 | 45404 |
| 2026-03-02 | 16.47 | $11.87 | 23200 |
| 2026-02-27 | 16.80 | $12.44 | 29409 |
| 2026-02-26 | 17.60 | $12.36 | 24816 |
| 2026-02-25 | 18.51 | $12.30 | 22500 |
| 2026-02-24 | 19.32 | $12.55 | 19800 |
| 2026-02-23 | 20.08 | $12.54 | 25300 |
| 2026-02-20 | 20.87 | $12.72 | 14300 |
| 2026-02-19 | 21.46 | $12.69 | 22000 |
| 2026-02-18 | 22.13 | $12.85 | 39400 |
| 2026-02-17 | 22.61 | $13.60 | 18000 |
| 2026-02-13 | 22.06 | $13.77 | 25849 |
| 2026-02-12 | 21.04 | $13.91 | 33929 |
| 2026-02-11 | 19.75 | $13.90 | 13600 |
| 2026-02-10 | 18.45 | $13.84 | 48700 |
| 2026-02-09 | 17.13 | $13.14 | 26600 |
| 2026-02-06 | 16.33 | $13.12 | 42134 |
| 2026-02-05 | 15.40 | $13.19 | 31100 |
| 2026-02-04 | 14.17 | $13.37 | 40300 |
| 2026-02-03 | 12.88 | $12.19 | 35100 |
| 2026-02-02 | 12.74 | $11.93 | 147811 |
| 2026-01-30 | 12.74 | $12.18 | 20100 |
| 2026-01-29 | 12.60 | $11.98 | 18000 |
| 2026-01-28 | 12.72 | $12.09 | 13043 |
| 2026-01-27 | 12.40 | $11.88 | 18443 |
| 2026-01-26 | 12.44 | $11.92 | 15625 |
| 2026-01-23 | 12.24 | $11.89 | 17300 |
| 2026-01-22 | 12.29 | $11.83 | 35000 |
| 2026-01-21 | 12.33 | $11.62 | 34925 |
| 2026-01-20 | 12.71 | $11.22 | 26312 |
| 2026-01-16 | 13.01 | $11.64 | 26249 |
| 2026-01-15 | 13.28 | $12.06 | 10237 |
| 2026-01-14 | 12.55 | $12.04 | 22700 |
| 2026-01-13 | 11.90 | $11.70 | 25948 |
| 2026-01-12 | 11.70 | $11.56 | 23725 |
| 2026-01-09 | 11.86 | $11.59 | 15400 |
| 2026-01-08 | 11.95 | $11.44 | 17213 |
| 2026-01-07 | 12.37 | $11.45 | 25400 |
| 2026-01-06 | 12.48 | $11.53 | 23005 |
| 2026-01-05 | 12.60 | $11.60 | 64200 |
| 2026-01-02 | 12.58 | $11.57 | 22600 |
| 2025-12-31 | 12.13 | $11.58 | 21013 |
| 2025-12-30 | 11.75 | $11.59 | 27300 |
| 2025-12-29 | 11.36 | $11.57 | 51500 |
| 2025-12-26 | 10.75 | $11.47 | 26425 |
| 2025-12-24 | 10.40 | $11.47 | 11606 |
| 2025-12-23 | 10.03 | $11.47 | 23014 |
| 2025-12-22 | 10.32 | $11.54 | 72100 |
| 2025-12-19 | 10.28 | $11.59 | 25700 |
| 2025-12-18 | 10.17 | $11.54 | 21305 |
| 2025-12-17 | 10.05 | $11.61 | 21303 |
| 2025-12-16 | 10.03 | $11.62 | 42524 |
| 2025-12-15 | 9.97 | $11.64 | 33218 |
| 2025-12-12 | 9.95 | $11.82 | 30238 |
| 2025-12-11 | 9.65 | $11.65 | 30200 |
| 2025-12-10 | 9.70 | $11.14 | 29900 |
| 2025-12-09 | 9.69 | $11.14 | 51845 |
| 2025-12-08 | 9.83 | $11.18 | 165000 |
| 2025-12-05 | 10.01 | $11.49 | 48735 |
| 2025-12-04 | 10.21 | $11.38 | 104200 |
| 2025-12-03 | 10.55 | $11.37 | 53300 |
| 2025-12-02 | 11.02 | $11.34 | 87029 |
| 2025-12-01 | 11.52 | $11.50 | 117907 |
| 2025-11-28 | 11.73 | $11.41 | 17200 |
| 2025-11-26 | 12.15 | $11.31 | 32100 |
| 2025-11-25 | 12.76 | $11.49 | 175700 |
| 2025-11-24 | 13.41 | $11.26 | 143906 |
| 2025-11-21 | 13.81 | $11.20 | 111508 |
| 2025-11-20 | 14.21 | $10.83 | 177810 |
| 2025-11-19 | 14.23 | $11.08 | 98823 |
| 2025-11-18 | 14.52 | $10.94 | 91324 |
| 2025-11-17 | 14.64 | $11.17 | 409500 |
| 2025-11-14 | 14.97 | $11.39 | 67800 |
| 2025-11-13 | 15.70 | $11.56 | 54433 |
| 2025-11-12 | 16.29 | $11.28 | 53024 |
| 2025-11-11 | 16.99 | $10.89 | 96216 |
| 2025-11-10 | 16.78 | $10.72 | 226600 |
| 2025-11-07 | 16.13 | $10.73 | 64514 |
| 2025-11-06 | 15.44 | $10.65 | 148113 |
| 2025-11-05 | 14.60 | $10.94 | 120317 |
| 2025-11-04 | 14.12 | $10.74 | 113935 |
| 2025-11-03 | 13.24 | $10.94 | 86119 |
| 2025-10-31 | 12.62 | $11.06 | 156336 |
| 2025-10-30 | 12.16 | $11.15 | 140200 |
| 2025-10-29 | 11.78 | $11.11 | 70700 |
| 2025-10-28 | 11.38 | $11.33 | 81900 |
| 2025-10-27 | 11.26 | $11.44 | 107400 |
| 2025-10-24 | 11.27 | $11.67 | 113548 |
| 2025-10-23 | 11.74 | $11.68 | 129503 |
| 2025-10-22 | 12.21 | $11.76 | 24346 |
| 2025-10-21 | 12.71 | $11.66 | 119605 |
| 2025-10-20 | 13.33 | $11.67 | 39500 |
| 2025-10-17 | 13.77 | $11.64 | 60711 |
| 2025-10-16 | 14.13 | $11.23 | 95700 |
| 2025-10-15 | 13.88 | $11.12 | 44849 |
| 2025-10-14 | 13.53 | $10.94 | 87500 |
| 2025-10-13 | 12.64 | $11.26 | 77423 |
| 2025-10-10 | 11.96 | $11.35 | 30800 |
| 2025-10-09 | 11.48 | $11.88 | 27247 |
| 2025-10-08 | 11.74 | $12.00 | 42745 |
| 2025-10-07 | 12.30 | $12.20 | 32211 |
| 2025-10-06 | 12.63 | $12.28 | 31500 |
| 2025-10-03 | 13.08 | $12.48 | 16400 |
| 2025-10-02 | 13.17 | $12.34 | 43542 |
| 2025-10-01 | 13.49 | $12.17 | 44900 |
| 2025-09-30 | 14.06 | $11.93 | 157900 |
| 2025-09-29 | 14.31 | $11.73 | 56000 |
| 2025-09-26 | 14.30 | $11.83 | 130548 |
| 2025-09-25 | 14.39 | $11.58 | 66900 |
| 2025-09-24 | 13.98 | $11.92 | 33716 |
| 2025-09-23 | 13.93 | $12.03 | 147514 |
| 2025-09-22 | 14.09 | $11.80 | 107338 |
| 2025-09-19 | 13.75 | $11.95 | 57216 |
| 2025-09-18 | 13.46 | $11.82 | 86800 |
| 2025-09-17 | 12.87 | $11.81 | 31018 |
| 2025-09-16 | 12.39 | $11.89 | 45900 |
| 2025-09-15 | 11.94 | $11.83 | 134548 |
| 2025-09-12 | 11.39 | $11.82 | 37818 |
| 2025-09-11 | 10.79 | $11.85 | 100900 |
| 2025-09-10 | 10.11 | $11.78 | 55847 |
| 2025-09-09 | 9.48 | $11.90 | 22700 |
| 2025-09-08 | 9.01 | $12.22 | 45308 |
| 2025-09-05 | 8.97 | $12.12 | 24100 |
| 2025-09-04 | 8.78 | $12.00 | 35000 |
| 2025-09-03 | 8.24 | $11.99 | 60148 |
| 2025-09-02 | 7.69 | $11.95 | 72400 |
| 2025-08-29 | 7.10 | $12.32 | 18600 |
| 2025-08-28 | 7.06 | $12.50 | 29407 |
| 2025-08-27 | 7.25 | $12.46 | 19637 |
| 2025-08-26 | 7.29 | $12.60 | 27620 |
| 2025-08-25 | 7.52 | $12.57 | 18900 |
| 2025-08-22 | 7.78 | $12.87 | 20415 |
| 2025-08-21 | 8.12 | $12.48 | 34300 |
| 2025-08-20 | 8.08 | $12.65 | 18101 |
| 2025-08-19 | 8.28 | $12.77 | 31200 |
| 2025-08-18 | 8.71 | $12.49 | 38500 |
| 2025-08-15 | 8.57 | $12.74 | 14950 |
| 2025-08-14 | 8.67 | $12.63 | 14532 |
| 2025-08-13 | 8.52 | $12.87 | 7603 |
| 2025-08-12 | 8.85 | $12.94 | 20246 |
| 2025-08-11 | 9.20 | $12.78 | 21800 |
| 2025-08-08 | 9.52 | $13.02 | 14900 |
| 2025-08-07 | 9.84 | $12.90 | 27900 |
| 2025-08-06 | 10.30 | $12.53 | 22639 |
| 2025-08-05 | 10.39 | $12.60 | 42214 |
| 2025-08-04 | 10.55 | $12.37 | 33100 |
| 2025-08-01 | 10.25 | $12.35 | 32200 |
| 2025-07-31 | 9.91 | $12.36 | 39100 |
| 2025-07-30 | 9.69 | $12.56 | 18510 |
| 2025-07-29 | 9.68 | $12.91 | 16418 |
| 2025-07-28 | 10.18 | $13.14 | 18000 |
| 2025-07-25 | 10.40 | $13.39 | 15000 |
| 2025-07-24 | 10.41 | $13.27 | 10400 |
| 2025-07-23 | 10.53 | $13.42 | 21104 |
| 2025-07-22 | 10.66 | $13.10 | 64400 |
| 2025-07-21 | 11.12 | $12.86 | 16800 |
| 2025-07-18 | 11.29 | $12.85 | 25900 |
| 2025-07-17 | 11.47 | $12.78 | 25800 |
| 2025-07-16 | 11.38 | $12.83 | 13400 |
| 2025-07-15 | 11.31 | $13.06 | 19238 |
| 2025-07-14 | 11.53 | $12.83 | 18300 |
| 2025-07-11 | 11.39 | $12.94 | 21400 |
| 2025-07-10 | 11.34 | $13.54 | 16027 |
| 2025-07-09 | 11.80 | $13.31 | 21105 |
| 2025-07-08 | 12.41 | $13.17 | 30226 |
| 2025-07-07 | 12.72 | $12.84 | 13821 |
| 2025-07-03 | 12.65 | $13.20 | 8500 |
| 2025-07-02 | 13.13 | $13.51 | 14833 |
| 2025-07-01 | 13.75 | $13.29 | 24300 |
| 2025-06-30 | 14.31 | $13.15 | 8100 |
| 2025-06-27 | 14.65 | $13.54 | 15400 |
| 2025-06-26 | 15.39 | $13.35 | 8325 |
| 2025-06-25 | 16.03 | $13.05 | 9200 |
| 2025-06-24 | 16.17 | $13.12 | 14912 |
| 2025-06-23 | 16.41 | $13.05 | 16049 |
| 2025-06-20 | 16.53 | $13.19 | 10700 |
| 2025-06-18 | 17.10 | $13.31 | 8500 |
| 2025-06-17 | 17.93 | $13.58 | 8514 |
| 2025-06-16 | 18.48 | $13.64 | 14343 |
| 2025-06-13 | 18.94 | $13.75 | 21031 |
| 2025-06-12 | 19.27 | $13.94 | 10900 |
| 2025-06-11 | 19.22 | $13.98 | 6230 |
| 2025-06-10 | 19.37 | $14.09 | 15400 |
| 2025-06-09 | 19.07 | $13.90 | 13328 |
| 2025-06-06 | 19.00 | $13.82 | 9638 |
| 2025-06-05 | 19.04 | $13.76 | 7604 |
| 2025-06-04 | 19.09 | $13.67 | 10500 |
| 2025-06-03 | 19.26 | $13.37 | 12535 |
| 2025-06-02 | 19.84 | $13.29 | 22046 |
| 2025-05-30 | 20.31 | $13.53 | 14900 |
| 2025-05-29 | 20.54 | $13.44 | 10400 |
| 2025-05-28 | 20.78 | $13.47 | 25528 |
| 2025-05-27 | 21.01 | $13.42 | 21834 |
| 2025-05-23 | 21.27 | $12.80 | 26308 |
| 2025-05-22 | 22.22 | $13.44 | 9541 |
| 2025-05-21 | 22.29 | $13.84 | 10000 |
| 2025-05-20 | 21.90 | $13.48 | 26147 |
| 2025-05-19 | 21.93 | $13.45 | 27609 |
| 2025-05-16 | 21.96 | $13.45 | 45000 |
| 2025-05-15 | 22.00 | $13.44 | 17414 |
| 2025-05-14 | 21.91 | $13.57 | 18637 |
| 2025-05-13 | 21.54 | $13.90 | 31931 |
| 2025-05-12 | 20.59 | $13.81 | 36500 |
| 2025-05-09 | 19.84 | $13.56 | 40200 |
| 2025-05-08 | 19.26 | $13.28 | 27025 |
| 2025-05-07 | 18.86 | $13.36 | 78042 |
| 2025-05-06 | 18.31 | $13.46 | 34232 |
| 2025-05-05 | 17.72 | $13.40 | 16900 |
| 2025-05-02 | 17.16 | $13.34 | 10045 |
| 2025-05-01 | 16.53 | $13.25 | 58400 |
| 2025-04-30 | 15.88 | $13.27 | 59100 |
| 2025-04-29 | 15.43 | $13.12 | 24314 |
| 2025-04-28 | 15.10 | $13.00 | 29819 |
| 2025-04-25 | 14.76 | $13.20 | 126421 |
| 2025-04-24 | 14.41 | $12.65 | 22900 |
| 2025-04-23 | 14.61 | $13.02 | 36600 |
| 2025-04-22 | 14.54 | $12.70 | 69909 |
| 2025-04-21 | 14.75 | $12.62 | 27200 |
| 2025-04-17 | 14.96 | $12.57 | 65100 |
| 2025-04-16 | 15.54 | $12.64 | 26400 |
| 2025-04-15 | 15.97 | $12.80 | 38800 |
| 2025-04-14 | 16.42 | $12.78 | 54400 |
| 2025-04-11 | 16.78 | $12.56 | 69800 |
| 2025-04-10 | 17.48 | $11.87 | 145039 |
| 2025-04-09 | 18.08 | $12.47 | 176619 |
| 2025-04-08 | 18.70 | $11.54 | 123500 |
| 2025-04-07 | 18.76 | $11.91 | 103308 |
| 2025-04-04 | 19.04 | $12.00 | 61200 |
| 2025-04-03 | 18.92 | $12.72 | 28100 |
| 2025-04-02 | 19.63 | $12.82 | 17739 |
| 2025-04-01 | 20.29 | $12.67 | 35900 |
| 2025-03-31 | 20.79 | $12.94 | 21101 |
| 2025-03-28 | 21.48 | $13.30 | 14305 |
| 2025-03-27 | 22.33 | $13.41 | 14733 |
| 2025-03-26 | 23.11 | $13.42 | 12200 |
| 2025-03-25 | 23.93 | $13.53 | 15000 |
| 2025-03-24 | 24.46 | $13.66 | 21024 |
| 2025-03-21 | 24.93 | $13.73 | 20233 |
| 2025-03-20 | 25.30 | $13.77 | 13304 |
| 2025-03-19 | 25.57 | $14.21 | 11922 |
| 2025-03-18 | 25.38 | $14.45 | 430800 |
| 2025-03-17 | 24.95 | $14.18 | 10800 |
| 2025-03-14 | 24.72 | $14.03 | 20700 |
| 2025-03-13 | 24.62 | $13.74 | 16134 |
| 2025-03-12 | 24.58 | $14.26 | 26300 |
| 2025-03-11 | 24.22 | $14.04 | 13648 |
| 2025-03-10 | 24.12 | $14.07 | 21528 |
| 2025-03-07 | 24.02 | $14.47 | 13200 |
| 2025-03-06 | 23.47 | $14.54 | 34343 |
| 2025-03-05 | 22.55 | $14.20 | 49000 |
| 2025-03-04 | 21.94 | $13.10 | 227900 |
| 2025-03-03 | 22.13 | $13.34 | 341918 |
| 2025-02-28 | 21.75 | $13.17 | 32611 |
| 2025-02-27 | 21.88 | $13.13 | 18334 |
| 2025-02-26 | 21.96 | $13.51 | 33600 |
| 2025-02-25 | 21.38 | $13.33 | 30403 |
| 2025-02-24 | 21.10 | $13.37 | 45300 |
| 2025-02-21 | 20.75 | $13.25 | 54404 |
| 2025-02-20 | 20.52 | $13.21 | 33600 |
| 2025-02-19 | 20.30 | $12.99 | 39805 |
| 2025-02-18 | 20.28 | $13.54 | 55818 |
| 2025-02-14 | 19.45 | $13.44 | 27102 |
| 2025-02-13 | 18.59 | $13.45 | 33500 |
| 2025-02-12 | 17.80 | $13.04 | 62544 |
| 2025-02-11 | 17.43 | $12.83 | 37300 |
| 2025-02-10 | 17.18 | $12.71 | 32830 |
| 2025-02-07 | 17.13 | $12.64 | 26608 |
| 2025-02-06 | 17.08 | $12.91 | 637000 |
| 2025-02-05 | 16.82 | $12.63 | 44500 |
| 2025-02-04 | 16.89 | $12.62 | 30800 |
| 2025-02-03 | 16.98 | $12.29 | 34524 |
| 2025-01-31 | 17.41 | $12.50 | 30117 |
| 2025-01-30 | 17.28 | $12.78 | 41500 |
| 2025-01-29 | 16.74 | $12.39 | 18900 |
| 2025-01-28 | 16.57 | $12.53 | 87318 |
| 2025-01-27 | 16.43 | $12.60 | 94011 |
| 2025-01-24 | 16.29 | $12.08 | 47640 |
| 2025-01-23 | 16.87 | $11.92 | 50200 |
| 2025-01-22 | 17.68 | $11.59 | 125000 |
| 2025-01-21 | 17.96 | $11.69 | 183500 |
| 2025-01-17 | 18.37 | $11.48 | 227500 |
| 2025-01-16 | 18.37 | $11.48 | 129741 |
| 2025-01-15 | 18.37 | $11.58 | 69100 |
| 2025-01-14 | 18.51 | $11.13 | 325532 |
| 2025-01-13 | 17.81 | $11.34 | 334500 |
| 2025-01-10 | 17.19 | $11.49 | 304132 |
| 2025-01-08 | 16.82 | $11.73 | 72800 |
| 2025-01-07 | 16.74 | $12.08 | 242047 |
| 2025-01-06 | 17.08 | $12.06 | 151000 |
| 2025-01-03 | 17.58 | $11.83 | 85400 |
| 2025-01-02 | 17.61 | $11.96 | 130500 |
| 2024-12-31 | 17.71 | $11.96 | 71200 |
| 2024-12-30 | 17.88 | $12.03 | 141200 |
| 2024-12-27 | 18.07 | $12.18 | 93532 |
| 2024-12-26 | 18.54 | $11.99 | 103347 |
| 2024-12-24 | 18.76 | $12.03 | 98001 |
| 2024-12-23 | 19.00 | $11.93 | 142400 |
| 2024-12-20 | 18.65 | $11.88 | 167540 |
| 2024-12-19 | 18.26 | $11.79 | 113900 |
| 2024-12-18 | 17.70 | $11.78 | 103649 |
| 2024-12-17 | 17.15 | $12.15 | 164400 |
| 2024-12-16 | 16.94 | $12.69 | 144927 |
| 2024-12-13 | 17.27 | $13.03 | 90421 |
| 2024-12-12 | 17.91 | $12.85 | 62500 |
| 2024-12-11 | 18.35 | $12.99 | 82200 |
| 2024-12-10 | 19.00 | $13.00 | 91506 |
| 2024-12-09 | 19.59 | $13.07 | 68306 |
| 2024-12-06 | 20.50 | $12.87 | 94646 |
| 2024-12-05 | 21.11 | $12.78 | 107500 |
| 2024-12-04 | 21.53 | $12.67 | 111533 |
| 2024-12-03 | 21.85 | $12.75 | 154000 |
| 2024-12-02 | 22.32 | $12.83 | 122400 |
| 2024-11-29 | 22.82 | $12.87 | 97000 |
| 2024-11-27 | 23.42 | $13.07 | 57700 |
| 2024-11-26 | 24.25 | $12.68 | 101637 |
| 2024-11-25 | 24.62 | $12.83 | 131800 |
| 2024-11-22 | 25.14 | $12.59 | 89900 |
| 2024-11-21 | 25.23 | $12.11 | 117034 |
| 2024-11-20 | 24.92 | $12.49 | 76023 |
| 2024-11-19 | 24.94 | $12.30 | 171505 |
| 2024-11-18 | 24.64 | $12.48 | 932109 |
| 2024-11-15 | 24.61 | $12.48 | 525828 |
| 2024-11-14 | 24.59 | $12.10 | 197127 |
| 2024-11-13 | 23.91 | $12.14 | 539303 |
| 2024-11-12 | 23.06 | $11.79 | 118016 |
| 2024-11-11 | 22.00 | $13.08 | 159436 |
| 2024-11-08 | 22.23 | $13.07 | 46900 |
| 2024-11-07 | 22.37 | $13.19 | 58544 |
| 2024-11-06 | 22.59 | $12.86 | 13100 |
| 2024-11-05 | 22.01 | $13.18 | 62700 |
| 2024-11-04 | 21.82 | $13.08 | 64642 |
| 2024-11-01 | 21.37 | $13.05 | 30406 |
| 2024-10-31 | 20.84 | $12.95 | 94300 |
| 2024-10-30 | 19.89 | $12.90 | 35200 |
| 2024-10-29 | 18.90 | $12.93 | 35619 |
| 2024-10-28 | 17.79 | $13.20 | 73200 |
| 2024-10-25 | 16.94 | $13.20 | 33700 |
| 2024-10-24 | 16.05 | $13.25 | 31318 |
| 2024-10-23 | 15.12 | $13.20 | 26600 |
| 2024-10-22 | 14.18 | $13.37 | 31907 |
| 2024-10-21 | 13.38 | $13.64 | 56119 |
| 2024-10-18 | 12.86 | $13.92 | 21635 |
| 2024-10-17 | 12.66 | $13.74 | 36100 |
| 2024-10-16 | 12.22 | $13.80 | 34400 |
| 2024-10-15 | 11.81 | $14.01 | 21005 |
| 2024-10-14 | 11.65 | $14.12 | 43422 |
| 2024-10-11 | 11.55 | $14.21 | 39600 |
| 2024-10-10 | 11.64 | $14.18 | 11040 |
| 2024-10-09 | 11.69 | $14.15 | 7300 |
| 2024-10-08 | 11.71 | $14.14 | 17721 |
| 2024-10-07 | 11.72 | $14.38 | 24100 |
| 2024-10-04 | 12.07 | $14.57 | 10306 |
| 2024-10-03 | 12.53 | $14.55 | 10042 |
| 2024-10-02 | 13.11 | $14.66 | 13214 |
| 2024-10-01 | 13.76 | $14.84 | 11201 |
| 2024-09-30 | 14.21 | $14.83 | 5910 |
| 2024-09-27 | 14.64 | $15.05 | 9724 |
| 2024-09-26 | 14.82 | $14.11 | 20100 |
| 2024-09-25 | 15.00 | $13.59 | 11600 |
| 2024-09-24 | 14.54 | $13.80 | 21746 |
| 2024-09-23 | 14.25 | $13.68 | 25100 |
| 2024-09-20 | 13.70 | $13.70 | 26100 |
| 2024-09-19 | 13.14 | $14.50 | 5921 |
| 2024-09-18 | 13.57 | $14.13 | 10500 |
| 2024-09-17 | 13.39 | $14.29 | 9100 |
| 2024-09-16 | 13.37 | $14.14 | 11633 |
| 2024-09-13 | 13.01 | $14.32 | 7400 |
| 2024-09-12 | 12.91 | $14.21 | 14800 |
| 2024-09-11 | 12.59 | $14.06 | 19400 |
| 2024-09-10 | 12.04 | $14.10 | 37600 |
| 2024-09-09 | 11.67 | $14.33 | 17931 |
| 2024-09-06 | 11.57 | $14.32 | 200922 |
| 2024-09-05 | 11.37 | $14.48 | 27405 |
| 2024-09-04 | 11.57 | $14.73 | 12040 |
| 2024-09-03 | 12.14 | $14.73 | 37000 |
| 2024-08-30 | 12.74 | $14.83 | 9336 |
| 2024-08-29 | 13.22 | $14.76 | 17300 |
| 2024-08-28 | 13.77 | $14.92 | 8312 |
| 2024-08-27 | 14.14 | $14.76 | 10200 |
| 2024-08-26 | 14.71 | $14.48 | 7928 |
| 2024-08-23 | 15.26 | $14.51 | 9500 |
| 2024-08-22 | 15.80 | $14.18 | 12006 |
| 2024-08-21 | 15.99 | $14.45 | 13928 |
| 2024-08-20 | 16.40 | $14.23 | 100800 |
| 2024-08-19 | 16.40 | $14.20 | 18800 |
| 2024-08-16 | 16.30 | $13.88 | 37300 |
| 2024-08-15 | 15.63 | $13.87 | 28500 |
| 2024-08-14 | 14.96 | $13.88 | 46400 |
| 2024-08-13 | 14.12 | $14.06 | 51824 |
| 2024-08-12 | 13.51 | $13.03 | 65117 |
| 2024-08-09 | 12.70 | $13.87 | 34438 |
| 2024-08-08 | 12.84 | $13.86 | 74600 |
| 2024-08-07 | 12.94 | $14.12 | 1.6M |
| 2024-08-06 | 13.61 | $14.02 | 385200 |
| 2024-08-05 | 13.63 | $14.15 | 29649 |
| 2024-08-02 | 14.21 | $14.34 | 21000 |
| 2024-08-01 | 14.83 | $13.99 | 68410 |
| 2024-07-31 | 15.30 | $14.31 | 135500 |
| 2024-07-30 | 15.84 | $14.21 | 81210 |
| 2024-07-29 | 16.53 | $14.22 | 54700 |
| 2024-07-26 | 17.26 | $14.30 | 417311 |
| 2024-07-25 | 18.03 | $14.10 | 76615 |
| 2024-07-24 | 18.74 | $14.08 | 11400 |
| 2024-07-23 | 19.68 | $14.09 | 14003 |
| 2024-07-22 | 20.70 | $14.25 | 13000 |
| 2024-07-19 | 21.61 | $14.04 | 19500 |
| 2024-07-18 | 22.64 | $14.27 | 13700 |
| 2024-07-17 | 23.50 | $14.13 | 11536 |
| 2024-07-16 | 24.70 | $13.85 | 14824 |
| 2024-07-15 | 25.43 | $13.76 | 56700 |
| 2024-07-12 | 26.03 | $13.89 | 20300 |
| 2024-07-11 | 26.85 | $13.70 | 33922 |
| 2024-07-10 | 27.39 | $13.70 | 25722 |
| 2024-07-09 | 27.87 | $13.65 | 35912 |
| 2024-07-08 | 28.29 | $13.70 | 37300 |
| 2024-07-05 | 28.86 | $13.82 | 58243 |
| 2024-07-03 | 29.63 | $13.72 | 15220 |
| 2024-07-02 | 30.27 | $13.53 | 78000 |
| 2024-07-01 | 30.51 | $13.51 | 43000 |
| 2024-06-28 | 30.75 | $13.43 | 77700 |
| 2024-06-27 | 30.69 | $13.53 | 25324 |
| 2024-06-26 | 30.74 | $13.63 | 27600 |
| 2024-06-25 | 30.78 | $13.85 | 41604 |
| 2024-06-24 | 31.16 | $14.01 | 45000 |
| 2024-06-21 | 31.70 | $13.67 | 36200 |
| 2024-06-20 | 31.50 | $13.73 | 38401 |
| 2024-06-18 | 31.34 | $13.92 | 60800 |
| 2024-06-17 | 31.37 | $13.84 | 48105 |
| 2024-06-14 | 31.24 | $13.83 | 28037 |
| 2024-06-13 | 31.05 | $14.01 | 54025 |
| 2024-06-12 | 31.17 | $14.35 | 22000 |
| 2024-06-11 | 31.71 | $14.11 | 27922 |
| 2024-06-10 | 31.58 | $13.98 | 20800 |
| 2024-06-07 | 31.06 | $14.00 | 5800 |
| 2024-06-06 | 30.65 | $14.01 | 19400 |
| 2024-06-05 | 30.23 | $14.06 | 59832 |
| 2024-06-04 | 29.81 | $13.97 | 43900 |
| 2024-06-03 | 28.98 | $14.09 | 25133 |
| 2024-05-31 | 28.13 | $14.30 | 44037 |
| 2024-05-30 | 27.40 | $14.06 | 42900 |
| 2024-05-29 | 26.28 | $13.90 | 99600 |
| 2024-05-28 | 24.75 | $14.12 | 25334 |
| 2024-05-24 | 23.30 | $14.03 | 37841 |
| 2024-05-23 | 21.68 | $13.94 | 48200 |
| 2024-05-22 | 19.97 | $14.59 | 34000 |
| 2024-05-21 | 18.65 | $14.97 | 18946 |
| 2024-05-20 | 17.53 | $14.98 | 15600 |
| 2024-05-17 | 16.46 | $15.09 | 11400 |
| 2024-05-16 | 15.40 | $15.07 | 10400 |
| 2024-05-15 | 14.31 | $15.42 | 13800 |
| 2024-05-14 | 13.46 | $15.46 | 7300 |
| 2024-05-13 | 12.48 | $16.75 | 3900 |
| 2024-05-10 | 12.51 | $16.70 | 11200 |
| 2024-05-09 | 12.55 | $16.71 | 5600 |
| 2024-05-08 | 12.74 | $16.46 | 4400 |
| 2024-05-07 | 13.41 | $16.34 | 12547 |
| 2024-05-06 | 13.98 | $16.31 | 10400 |
| 2024-05-03 | 14.47 | $16.20 | 6014 |
| 2024-05-02 | 14.75 | $16.06 | 9900 |
| 2024-05-01 | 14.59 | $15.86 | 10732 |
| 2024-04-30 | 14.39 | $15.88 | 12924 |
| 2024-04-29 | 14.28 | $16.07 | 12100 |
| 2024-04-26 | 14.47 | $15.98 | 6526 |
| 2024-04-25 | 14.48 | $16.16 | 12500 |
| 2024-04-24 | 14.73 | $16.21 | 10500 |
| 2024-04-23 | 15.24 | $16.13 | 8600 |
| 2024-04-22 | 15.57 | $15.81 | 11129 |
| 2024-04-19 | 15.49 | $15.77 | 8116 |
| 2024-04-18 | 15.26 | $15.97 | 8200 |
| 2024-04-17 | 15.30 | $15.91 | 23600 |
| 2024-04-16 | 15.34 | $15.93 | 70604 |
| 2024-04-15 | 14.85 | $16.00 | 66000 |
| 2024-04-12 | 14.37 | $16.17 | 61844 |
| 2024-04-11 | 14.16 | $16.50 | 12100 |
| 2024-04-10 | 14.16 | $16.31 | 28600 |
| 2024-04-09 | 13.76 | $16.39 | 10903 |
| 2024-04-08 | 13.40 | $16.37 | 10935 |
| 2024-04-05 | 13.05 | $16.50 | 7700 |
| 2024-04-04 | 12.78 | $16.47 | 7410 |
| 2024-04-03 | 12.58 | $16.61 | 14800 |
| 2024-04-02 | 12.48 | $16.60 | 27700 |
| 2024-04-01 | 12.20 | $16.80 | 20900 |
| 2024-03-28 | 12.00 | $16.81 | 10011 |
| 2024-03-27 | 12.00 | $17.06 | 4743 |
| 2024-03-26 | 12.25 | $16.85 | 13533 |
| 2024-03-25 | 12.26 | $16.87 | 18233 |
| 2024-03-22 | 12.28 | $17.06 | 5400 |
| 2024-03-21 | 12.51 | $17.27 | 12421 |
| 2024-03-20 | 13.09 | $17.33 | 4708 |
| 2024-03-19 | 13.69 | $17.06 | 5524 |
| 2024-03-18 | 13.89 | $16.92 | 3626 |
| 2024-03-15 | 13.95 | $17.09 | 10239 |
| 2024-03-14 | 14.14 | $17.08 | 4100 |
| 2024-03-13 | 14.36 | $17.28 | 5800 |
| 2024-03-12 | 14.71 | $17.28 | 22600 |
| 2024-03-11 | 15.09 | $17.05 | 6000 |
| 2024-03-08 | 15.13 | $17.51 | 6314 |
| 2024-03-07 | 15.54 | $17.56 | 13139 |
| 2024-03-06 | 15.97 | $18.63 | 3207 |
| 2024-03-05 | 15.27 | $18.29 | 4845 |
| 2024-03-04 | 14.82 | $18.44 | 6000 |
| 2024-03-01 | 14.38 | $18.66 | 136037 |
| 2024-02-29 | 13.63 | $18.22 | 4700 |
| 2024-02-28 | 13.37 | $18.07 | 4500 |
| 2024-02-27 | 13.26 | $18.09 | 16830 |
| 2024-02-26 | 13.20 | $18.00 | 4616 |
| 2024-02-23 | 13.19 | $18.18 | 4500 |
| 2024-02-22 | 12.91 | $18.00 | 19325 |
| 2024-02-21 | 12.85 | $17.59 | 8200 |
| 2024-02-20 | 13.36 | $17.57 | 6200 |
| 2024-02-16 | 13.90 | $17.21 | 5400 |
| 2024-02-15 | 14.25 | $17.11 | 7000 |
| 2024-02-14 | 14.46 | $16.98 | 7600 |
| 2024-02-13 | 14.37 | $16.71 | 8216 |
| 2024-02-12 | 13.90 | $17.10 | 3600 |
| 2024-02-09 | 13.98 | $17.01 | 11230 |
| 2024-02-08 | 13.93 | $17.36 | 7437 |
| 2024-02-07 | 14.44 | $17.36 | 5807 |
| 2024-02-06 | 14.92 | $17.24 | 7748 |
| 2024-02-05 | 15.24 | $17.31 | 12200 |
| 2024-02-02 | 15.86 | $17.51 | 5429 |
| 2024-02-01 | 16.56 | $17.67 | 5029 |
| 2024-01-31 | 17.27 | $17.68 | 4806 |
| 2024-01-30 | 17.68 | $17.66 | 8400 |
| 2024-01-29 | 18.42 | $17.53 | 15800 |
| 2024-01-26 | 19.38 | $17.38 | 3712 |
| 2024-01-25 | 20.10 | $17.13 | 12300 |
| 2024-01-24 | 20.36 | $17.25 | 7411 |
| 2024-01-23 | 20.95 | $17.20 | 6724 |
| 2024-01-22 | 21.57 | $17.57 | 6519 |
| 2024-01-19 | 22.59 | $17.50 | 6415 |
| 2024-01-18 | 23.70 | $17.61 | 8700 |
| 2024-01-17 | 24.87 | $17.39 | 8700 |
| 2024-01-16 | 25.71 | $17.59 | 9931 |
| 2024-01-12 | 27.05 | $17.99 | 5100 |
| 2024-01-11 | 27.83 | $17.81 | 4500 |
| 2024-01-10 | 28.95 | $17.95 | 6537 |
| 2024-01-09 | 29.58 | $17.94 | 4300 |
| 2024-01-08 | 30.25 | $18.10 | 3546 |
| 2024-01-05 | 30.84 | $17.90 | 4200 |
| 2024-01-04 | 31.67 | $17.93 | 5706 |
| 2024-01-03 | 32.27 | $17.86 | 5528 |
| 2024-01-02 | 32.99 | $18.05 | 11741 |
| 2023-12-29 | 33.19 | $18.32 | 2804 |
| 2023-12-28 | 32.85 | $18.30 | 3900 |
| 2023-12-27 | 32.42 | $18.37 | 4949 |
| 2023-12-26 | 31.90 | $18.20 | 5140 |
| 2023-12-22 | 31.38 | $18.12 | 20817 |
| 2023-12-21 | 30.97 | $18.11 | 11537 |
| 2023-12-20 | 30.60 | $17.68 | 9637 |
| 2023-12-19 | 30.45 | $17.97 | 12648 |
| 2023-12-18 | 29.85 | $17.73 | 17800 |
| 2023-12-15 | 29.46 | $17.55 | 5200 |
| 2023-12-14 | 29.16 | $17.79 | 8700 |
| 2023-12-13 | 28.30 | $17.55 | 23500 |
| 2023-12-12 | 27.71 | $17.19 | 29142 |
| 2023-12-11 | 27.52 | $17.16 | 16500 |
| 2023-12-08 | 27.35 | $17.03 | 9529 |
| 2023-12-07 | 27.29 | $17.02 | 8943 |
| 2023-12-06 | 27.24 | $17.01 | 5005 |
| 2023-12-05 | 26.99 | $16.83 | 10828 |
| 2023-12-04 | 26.99 | $16.88 | 6636 |
| 2023-12-01 | 26.83 | $17.09 | 17200 |
| 2023-11-30 | 26.24 | $17.21 | 79335 |
| 2023-11-29 | 25.25 | $16.89 | 57400 |
| 2023-11-28 | 24.59 | $16.75 | 7500 |
| 2023-11-27 | 24.07 | $16.82 | 5920 |
| 2023-11-24 | 23.39 | $17.00 | 1847 |
| 2023-11-22 | 22.15 | $16.74 | 4625 |
| 2023-11-21 | 21.08 | $16.68 | 13700 |
| 2023-11-20 | 19.99 | $16.75 | 5200 |
| 2023-11-17 | 18.76 | $16.58 | 12132 |
| 2023-11-16 | 17.65 | $16.41 | 43225 |
| 2023-11-15 | 16.60 | $16.28 | 219048 |
| 2023-11-14 | 15.55 | $16.22 | 479400 |
| 2023-11-13 | 14.58 | $15.60 | 11800 |
| 2023-11-10 | 14.39 | $15.36 | 8136 |
| 2023-11-09 | 14.67 | $15.17 | 14535 |
| 2023-11-08 | 15.00 | $15.05 | 17100 |
| 2023-11-07 | 15.75 | $14.95 | 32000 |
| 2023-11-06 | 16.30 | $14.99 | 23928 |
| 2023-11-03 | 16.98 | $15.26 | 16300 |
| 2023-11-02 | 17.61 | $15.25 | 10846 |
| 2023-11-01 | 18.30 | $14.94 | 10236 |
| 2023-10-31 | 18.87 | $14.80 | 149533 |
| 2023-10-30 | 19.15 | $14.70 | 46100 |
| 2023-10-27 | 19.24 | $14.46 | 44100 |
| 2023-10-26 | 19.05 | $14.34 | 165800 |
| 2023-10-25 | 18.39 | $14.27 | 194500 |
| 2023-10-24 | 17.64 | $14.43 | 50300 |
| 2023-10-23 | 17.04 | $14.42 | 20643 |
| 2023-10-20 | 16.41 | $14.33 | 24300 |
| 2023-10-19 | 15.50 | $14.21 | 23600 |
| 2023-10-18 | 14.55 | $14.41 | 19141 |
| 2023-10-17 | 13.77 | $14.52 | 25807 |
| 2023-10-16 | 13.03 | $15.06 | 14630 |
| 2023-10-13 | 12.97 | $14.96 | 36506 |
| 2023-10-12 | 12.91 | $14.99 | 71000 |
| 2023-10-11 | 12.98 | $15.17 | 17036 |
| 2023-10-10 | 13.29 | $15.23 | 30825 |
| 2023-10-09 | 13.71 | $15.12 | 23937 |
| 2023-10-06 | 13.89 | $15.24 | 69000 |
| 2023-10-05 | 14.09 | $14.92 | 389700 |
| 2023-10-04 | 13.87 | $14.95 | 27800 |
| 2023-10-03 | 13.40 | $15.05 | 16524 |
| 2023-10-02 | 13.15 | $15.20 | 18012 |
| 2023-09-29 | 13.13 | $15.43 | 10313 |
| 2023-09-28 | 13.49 | $15.41 | 19811 |
| 2023-09-27 | 13.55 | $15.27 | 39948 |
| 2023-09-26 | 13.41 | $15.42 | 11100 |
| 2023-09-25 | 13.55 | $15.61 | 20923 |
| 2023-09-22 | 13.78 | $15.74 | 10300 |
| 2023-09-21 | 14.45 | $16.21 | 7603 |
| 2023-09-20 | 14.54 | $16.40 | 13212 |
| 2023-09-19 | 13.98 | $16.36 | 11500 |
| 2023-09-18 | 13.86 | $16.25 | 9700 |
| 2023-09-15 | 13.74 | $16.31 | 12503 |
| 2023-09-14 | 13.34 | $16.04 | 8100 |
| 2023-09-13 | 13.40 | $15.87 | 6815 |
| 2023-09-12 | 13.64 | $15.96 | 18527 |
| 2023-09-11 | 13.79 | $16.14 | 18900 |
| 2023-09-08 | 13.58 | $15.83 | 7800 |
| 2023-09-07 | 13.71 | $15.74 | 25219 |
| 2023-09-06 | 14.20 | $16.04 | 12638 |
| 2023-09-05 | 13.78 | $16.04 | 11032 |
| 2023-09-01 | 13.31 | $16.09 | 9135 |
| 2023-08-31 | 12.60 | $16.15 | 9600 |
| 2023-08-30 | 11.72 | $16.13 | 9140 |
| 2023-08-29 | 10.90 | $15.94 | 16900 |
| 2023-08-28 | 10.41 | $15.72 | 12200 |
| 2023-08-25 | 10.23 | $15.58 | 20844 |
| 2023-08-24 | 10.20 | $15.55 | 12500 |
| 2023-08-23 | 10.28 | $15.65 | 8400 |
| 2023-08-22 | 10.16 | $15.61 | 26018 |
| 2023-08-21 | 10.03 | $15.72 | 26319 |
| 2023-08-18 | 9.90 | $15.53 | 17500 |
| 2023-08-17 | 10.04 | $15.48 | 12600 |
| 2023-08-16 | 10.20 | $15.59 | 10400 |
| 2023-08-15 | 10.12 | $15.49 | 12214 |
| 2023-08-14 | 10.05 | $15.50 | 12100 |
| 2023-08-11 | 10.31 | $15.47 | 8200 |
| 2023-08-10 | 10.58 | $15.43 | 8804 |
| 2023-08-09 | 10.87 | $15.33 | 9300 |
| 2023-08-08 | 11.31 | $14.95 | 36500 |
| 2023-08-07 | 11.18 | $14.97 | 10304 |
| 2023-08-04 | 11.09 | $14.71 | 16700 |
| 2023-08-03 | 10.72 | $14.80 | 14900 |
| 2023-08-02 | 10.38 | $14.97 | 5800 |
| 2023-08-01 | 10.28 | $15.33 | 7124 |
| 2023-07-31 | 10.74 | $15.45 | 16944 |
| 2023-07-28 | 11.21 | $15.53 | 17500 |
| 2023-07-27 | 11.58 | $15.34 | 11146 |
| 2023-07-26 | 12.04 | $15.25 | 6000 |
| 2023-07-25 | 12.30 | $15.20 | 17025 |
| 2023-07-24 | 12.43 | $15.20 | 10500 |
| 2023-07-21 | 12.56 | $15.21 | 8600 |
| 2023-07-20 | 12.67 | $15.17 | 12847 |
| 2023-07-19 | 12.82 | $15.04 | 8217 |
| 2023-07-18 | 12.68 | $15.22 | 8900 |
| 2023-07-17 | 12.71 | $15.43 | 12424 |
| 2023-07-14 | 12.99 | $15.47 | 14400 |
| 2023-07-13 | 13.38 | $16.03 | 7800 |
| 2023-07-12 | 13.66 | $15.77 | 11917 |
| 2023-07-11 | 14.30 | $15.45 | 16630 |
| 2023-07-10 | 14.68 | $15.30 | 13334 |
| 2023-07-07 | 14.88 | $15.10 | 13800 |
| 2023-07-06 | 14.81 | $14.94 | 12500 |
| 2023-07-05 | 14.41 | $15.12 | 19247 |
| 2023-07-03 | 14.32 | $15.31 | 7100 |
| 2023-06-30 | 14.47 | $15.57 | 18600 |
| 2023-06-29 | 14.81 | $15.23 | 5641 |
| 2023-06-28 | 14.60 | $15.53 | 17045 |
| 2023-06-27 | 14.82 | $15.50 | 13939 |
| 2023-06-26 | 14.91 | $15.28 | 24500 |
| 2023-06-23 | 14.59 | $15.20 | 50900 |
| 2023-06-22 | 14.16 | $15.36 | 27600 |
| 2023-06-21 | 13.97 | $15.40 | 547647 |
| 2023-06-20 | 13.77 | $15.60 | 131345 |
| 2023-06-16 | 13.72 | $15.60 | 7500 |
| 2023-06-15 | 13.83 | $15.49 | 10143 |
| 2023-06-14 | 13.70 | $16.07 | 7900 |
| 2023-06-13 | 14.37 | $15.87 | 14345 |
| 2023-06-12 | 14.94 | $15.96 | 7807 |
| 2023-06-09 | 15.50 | $15.58 | 15200 |
| 2023-06-08 | 15.49 | $16.37 | 7129 |
| 2023-06-07 | 15.80 | $16.16 | 5900 |
| 2023-06-06 | 16.38 | $16.19 | 27004 |
| 2023-06-05 | 17.06 | $16.16 | 11300 |
| 2023-06-02 | 17.76 | $16.16 | 8730 |
| 2023-06-01 | 18.42 | $15.92 | 15300 |
| 2023-05-31 | 19.35 | $15.75 | 23832 |
| 2023-05-30 | 19.85 | $16.00 | 7621 |
| 2023-05-26 | 20.55 | $16.00 | 7726 |
| 2023-05-25 | 21.35 | $15.81 | 8326 |
| 2023-05-24 | 22.46 | $15.88 | 8000 |
| 2023-05-23 | 23.57 | $16.01 | 20605 |
| 2023-05-22 | 24.44 | $16.22 | 17505 |
| 2023-05-19 | 25.18 | $16.44 | 9000 |
| 2023-05-18 | 25.19 | $16.44 | 11524 |
| 2023-05-17 | 25.24 | $16.31 | 7500 |
| 2023-05-16 | 25.44 | $16.47 | 16546 |
| 2023-05-15 | 25.16 | $16.52 | 9300 |
| 2023-05-12 | 24.87 | $16.50 | 7500 |
| 2023-05-11 | 24.63 | $16.66 | 5321 |
| 2023-05-10 | 24.05 | $16.67 | 6918 |
| 2023-05-09 | 23.45 | $16.37 | 6041 |
| 2023-05-08 | 23.16 | $16.47 | 11300 |
| 2023-05-05 | 22.54 | $16.42 | 4824 |
| 2023-05-04 | 21.94 | $16.27 | 11404 |
| 2023-05-03 | 21.48 | $16.23 | 21500 |
| 2023-05-02 | 20.91 | $16.08 | 14900 |
| 2023-05-01 | 20.57 | $16.18 | 10621 |
| 2023-04-28 | 19.98 | $16.20 | 611503 |
| 2023-04-27 | 19.61 | $16.14 | 24800 |
| 2023-04-26 | 19.36 | $15.99 | 19106 |
| 2023-04-25 | 19.09 | $16.24 | 8236 |
| 2023-04-24 | 18.28 | $16.63 | 10500 |
| 2023-04-21 | 16.88 | $16.09 | 478100 |
| 2023-04-20 | 15.92 | $16.02 | 139800 |
| 2023-04-19 | 14.91 | $16.11 | 7300 |
| 2023-04-18 | 13.89 | $15.88 | 16137 |
| 2023-04-17 | 13.08 | $15.38 | 46600 |
| 2023-04-14 | 12.85 | $15.32 | 9118 |
| 2023-04-13 | 12.62 | $15.32 | 7600 |
| 2023-04-12 | 12.48 | $15.13 | 24700 |
| 2023-04-11 | 12.53 | $15.00 | 17421 |
| 2023-04-10 | 12.83 | $14.78 | 19832 |
| 2023-04-06 | 13.49 | $14.78 | 11122 |
| 2023-04-05 | 13.98 | $14.75 | 12100 |
| 2023-04-04 | 14.46 | $14.95 | 12300 |
| 2023-04-03 | 14.50 | $14.97 | 9800 |
| 2023-03-31 | 14.62 | $14.98 | 11700 |
| 2023-03-30 | 14.61 | $14.97 | 10716 |
| 2023-03-29 | 14.72 | $14.75 | 23900 |
| 2023-03-28 | 15.14 | $14.74 | 22100 |
| 2023-03-27 | 15.43 | $14.74 | 13841 |
| 2023-03-24 | 15.74 | $14.59 | 11041 |
| 2023-03-23 | 16.32 | $14.52 | 27000 |
| 2023-03-22 | 16.77 | $14.57 | 14948 |
| 2023-03-21 | 17.33 | $14.61 | 12900 |
| 2023-03-20 | 18.02 | $14.25 | 21300 |
| 2023-03-17 | 18.68 | $14.09 | 34312 |
| 2023-03-16 | 19.21 | $14.25 | 16600 |
| 2023-03-15 | 19.76 | $14.00 | 13812 |
| 2023-03-14 | 20.06 | $14.59 | 22923 |
| 2023-03-13 | 21.10 | $14.42 | 19200 |
| 2023-03-10 | 22.07 | $14.68 | 18547 |
| 2023-03-09 | 22.86 | $14.57 | 24705 |
| 2023-03-08 | 23.77 | $14.92 | 18900 |
| 2023-03-07 | 24.29 | $15.41 | 14000 |
| 2023-03-06 | 24.45 | $15.40 | 32300 |
| 2023-03-03 | 24.40 | $15.43 | 142025 |
| 2023-03-02 | 24.66 | $15.20 | 24000 |
| 2023-03-01 | 25.18 | $15.09 | 24348 |
| 2023-02-28 | 25.79 | $15.04 | 47335 |
| 2023-02-27 | 26.42 | $15.36 | 16600 |
| 2023-02-24 | 26.60 | $15.05 | 14914 |
| 2023-02-23 | 27.14 | $15.37 | 6513 |
| 2023-02-22 | 27.23 | $15.19 | 9145 |
| 2023-02-21 | 27.41 | $15.49 | 33836 |
| 2023-02-17 | 27.15 | $15.59 | 15700 |
| 2023-02-16 | 26.89 | $15.71 | 9448 |
| 2023-02-15 | 26.52 | $15.67 | 34808 |
| 2023-02-14 | 26.22 | $15.30 | 62301 |
| 2023-02-13 | 26.14 | $14.96 | 14631 |
| 2023-02-10 | 26.44 | $14.85 | 5500 |
| 2023-02-09 | 26.92 | $15.16 | 12730 |
| 2023-02-08 | 26.77 | $14.97 | 20120 |
| 2023-02-07 | 27.04 | $15.07 | 9320 |
| 2023-02-06 | 27.33 | $15.03 | 11400 |
| 2023-02-03 | 27.25 | $15.19 | 17600 |
| 2023-02-02 | 26.83 | $15.46 | 21438 |
| 2023-02-01 | 26.09 | $15.17 | 26300 |
| 2023-01-31 | 25.59 | $14.89 | 18500 |
| 2023-01-30 | 25.39 | $14.89 | 13224 |
| 2023-01-27 | 24.82 | $15.15 | 18929 |
| 2023-01-26 | 23.84 | $15.13 | 10803 |
| 2023-01-25 | 22.83 | $14.96 | 26001 |
| 2023-01-24 | 21.93 | $14.78 | 46735 |
| 2023-01-23 | 21.16 | $14.68 | 24600 |
| 2023-01-20 | 20.47 | $14.60 | 18900 |
| 2023-01-19 | 19.79 | $14.38 | 59405 |
| 2023-01-18 | 19.27 | $14.51 | 16033 |
| 2023-01-17 | 18.35 | $14.65 | 22139 |
| 2023-01-13 | 17.12 | $14.38 | 22248 |
| 2023-01-12 | 16.21 | $14.52 | 23600 |
| 2023-01-11 | 15.13 | $14.56 | 9900 |
| 2023-01-10 | 13.92 | $14.08 | 13924 |
| 2023-01-09 | 13.11 | $14.14 | 21721 |
| 2023-01-06 | 12.16 | $13.94 | 45125 |
| 2023-01-05 | 11.39 | $13.53 | 21806 |
| 2023-01-04 | 10.99 | $13.48 | 28211 |
| 2023-01-03 | 10.57 | $13.40 | 388600 |
| 2022-12-30 | 10.13 | $12.73 | 134500 |
| 2022-12-29 | 10.64 | $12.75 | 25231 |
| 2022-12-28 | 11.03 | $12.55 | 50700 |
| 2022-12-27 | 11.52 | $12.56 | 83500 |
| 2022-12-23 | 12.01 | $12.48 | 163405 |
| 2022-12-22 | 12.49 | $12.44 | 195900 |
| 2022-12-21 | 12.83 | $12.42 | 90900 |
| 2022-12-20 | 13.30 | $12.26 | 201723 |
| 2022-12-19 | 13.72 | $11.99 | 118347 |
| 2022-12-16 | 13.62 | $11.88 | 50600 |
| 2022-12-15 | 13.42 | $11.95 | 38806 |
| 2022-12-14 | 13.26 | $12.46 | 21200 |
| 2022-12-13 | 13.54 | $12.48 | 65100 |
| 2022-12-12 | 13.91 | $12.50 | 33300 |
| 2022-12-09 | 13.99 | $12.50 | 52100 |
| 2022-12-08 | 14.16 | $12.64 | 69500 |
| 2022-12-07 | 14.46 | $12.69 | 77006 |
| 2022-12-06 | 14.78 | $12.53 | 65409 |
| 2022-12-05 | 15.08 | $12.59 | 43931 |
| 2022-12-02 | 15.47 | $12.69 | 94500 |
| 2022-12-01 | 15.87 | $12.69 | 99915 |
| 2022-11-30 | 16.32 | $12.56 | 36900 |
| 2022-11-29 | 16.67 | $12.50 | 51500 |
| 2022-11-28 | 17.25 | $12.77 | 79934 |
| 2022-11-25 | 18.07 | $14.16 | 29700 |
| 2022-11-23 | 17.45 | $13.95 | 58613 |
| 2022-11-22 | 17.01 | $13.82 | 28247 |
| 2022-11-21 | 16.70 | $13.42 | 31114 |
| 2022-11-18 | 16.73 | $13.54 | 20340 |
| 2022-11-17 | 16.58 | $13.50 | 49000 |
| 2022-11-16 | 16.45 | $13.57 | 15800 |
| 2022-11-15 | 15.97 | $13.69 | 41400 |
| 2022-11-14 | 15.47 | $13.86 | 17017 |
| 2022-11-11 | 14.54 | $14.22 | 35000 |
| 2022-11-10 | 13.56 | $13.64 | 20600 |
| 2022-11-09 | 12.90 | $13.01 | 51800 |
| 2022-11-08 | 12.66 | $12.89 | 80900 |
| 2022-11-07 | 12.54 | $12.76 | 101800 |
| 2022-11-04 | 12.64 | $12.49 | 103118 |
| 2022-11-03 | 13.01 | $11.90 | 112000 |
| 2022-11-02 | 13.37 | $12.01 | 70202 |
| 2022-11-01 | 13.95 | $12.27 | 56700 |
| 2022-10-31 | 14.60 | $12.07 | 54200 |
| 2022-10-28 | 15.05 | $12.20 | 29100 |
| 2022-10-27 | 15.52 | $12.11 | 53621 |
| 2022-10-26 | 16.13 | $12.26 | 38620 |
| 2022-10-25 | 16.78 | $12.06 | 143227 |
| 2022-10-24 | 17.22 | $11.85 | 80000 |
| 2022-10-21 | 17.44 | $11.65 | 67000 |
| 2022-10-20 | 17.36 | $11.45 | 88300 |
| 2022-10-19 | 17.34 | $11.40 | 47700 |
| 2022-10-18 | 17.10 | $11.49 | 150538 |
| 2022-10-17 | 16.89 | $11.25 | 94200 |
| 2022-10-14 | 16.29 | $10.77 | 92200 |
| 2022-10-13 | 15.30 | $11.05 | 149800 |
| 2022-10-12 | 14.25 | $10.72 | 60700 |
| 2022-10-11 | 13.34 | $11.03 | 214400 |
| 2022-10-10 | 12.55 | $12.21 | 82707 |
| 2022-10-07 | 12.55 | $11.99 | 36413 |
| 2022-10-06 | 12.48 | $12.42 | 46400 |
| 2022-10-05 | 12.84 | $12.80 | 64500 |
| 2022-10-04 | 13.41 | $13.10 | 199600 |
| 2022-10-03 | 13.93 | $12.42 | 172128 |
| 2022-09-30 | 14.16 | $12.02 | 196521 |
| 2022-09-29 | 14.06 | $11.92 | 292911 |
| 2022-09-28 | 13.63 | $12.13 | 118949 |
| 2022-09-27 | 13.19 | $11.50 | 425300 |
| 2022-09-26 | 12.16 | $11.83 | 299726 |
| 2022-09-23 | 11.36 | $12.08 | 66532 |
| 2022-09-22 | 10.69 | $12.62 | 63900 |
| 2022-09-21 | 10.48 | $12.67 | 48323 |
| 2022-09-20 | 10.40 | $13.07 | 89600 |
| 2022-09-19 | 10.61 | $13.33 | 62200 |
| 2022-09-16 | 10.85 | $12.86 | 41449 |
| 2022-09-15 | 10.61 | $13.26 | 54504 |
| 2022-09-14 | 10.85 | $13.61 | 33231 |
| 2022-09-13 | 11.38 | $13.71 | 56200 |
| 2022-09-12 | 11.77 | $14.14 | 69705 |
| 2022-09-09 | 11.59 | $13.61 | 110500 |
| 2022-09-08 | 12.08 | $13.20 | 153700 |
| 2022-09-07 | 12.24 | $13.31 | 197700 |
| 2022-09-06 | 12.53 | $13.17 | 135900 |
| 2022-09-02 | 12.73 | $12.97 | 101700 |
| 2022-09-01 | 12.94 | $12.89 | 88400 |
| 2022-08-31 | 12.35 | $13.12 | 195100 |
| 2022-08-30 | 12.25 | $13.18 | 107400 |
| 2022-08-29 | 12.13 | $13.20 | 119500 |
| 2022-08-26 | 12.10 | $13.18 | 68218 |
| 2022-08-25 | 12.11 | $13.56 | 84704 |
| 2022-08-24 | 12.44 | $13.42 | 40746 |
| 2022-08-23 | 12.63 | $13.50 | 93703 |
| 2022-08-22 | 12.88 | $13.43 | 63000 |
| 2022-08-19 | 13.05 | $14.00 | 1.3M |
| 2022-08-18 | 13.51 | $14.30 | 27200 |
| 2022-08-17 | 13.58 | $14.28 | 12200 |
| 2022-08-16 | 13.66 | $14.40 | 21602 |
| 2022-08-15 | 13.48 | $14.29 | 33000 |
| 2022-08-12 | 13.44 | $14.46 | 15633 |
| 2022-08-11 | 13.34 | $14.39 | 19432 |
| 2022-08-10 | 13.22 | $14.26 | 46100 |
| 2022-08-09 | 13.17 | $13.81 | 130305 |
| 2022-08-08 | 13.73 | $13.80 | 38000 |
| 2022-08-05 | 14.13 | $13.86 | 26900 |
| 2022-08-04 | 14.65 | $14.06 | 11400 |
| 2022-08-03 | 14.97 | $13.83 | 28100 |
| 2022-08-02 | 15.52 | $13.82 | 64100 |
| 2022-08-01 | 16.02 | $14.06 | 56808 |
| 2022-07-29 | 16.23 | $13.96 | 40733 |
| 2022-07-28 | 16.61 | $13.60 | 65200 |
| 2022-07-27 | 17.39 | $13.33 | 89134 |
| 2022-07-26 | 18.14 | $13.09 | 101400 |
| 2022-07-25 | 18.72 | $13.34 | 106500 |
| 2022-07-22 | 19.58 | $13.39 | 48400 |
| 2022-07-21 | 20.52 | $13.46 | 63400 |
| 2022-07-20 | 21.46 | $12.89 | 142640 |
| 2022-07-19 | 21.99 | $13.07 | 197600 |
| 2022-07-18 | 22.56 | $12.62 | 259340 |
| 2022-07-15 | 22.75 | $12.29 | 78012 |
| 2022-07-14 | 22.46 | $11.86 | 82400 |
| 2022-07-13 | 21.49 | $12.07 | 82621 |
| 2022-07-12 | 20.70 | $12.19 | 165400 |
| 2022-07-11 | 19.94 | $12.28 | 166900 |
| 2022-07-08 | 19.27 | $12.66 | 53518 |
| 2022-07-07 | 18.80 | $12.56 | 117900 |
| 2022-07-06 | 18.13 | $12.29 | 268400 |
| 2022-07-05 | 17.11 | $12.41 | 122502 |
| 2022-07-01 | 16.06 | $12.95 | 67722 |
| 2022-06-30 | 15.35 | $12.99 | 47100 |
| 2022-06-29 | 14.59 | $12.90 | 109613 |
| 2022-06-28 | 13.96 | $13.11 | 281345 |
| 2022-06-27 | 13.41 | $12.95 | 151500 |
| 2022-06-24 | 12.62 | $12.83 | 83709 |
| 2022-06-23 | 11.58 | $12.62 | 126800 |
| 2022-06-22 | 10.24 | $13.22 | 112328 |
| 2022-06-21 | 9.24 | $13.74 | 150940 |
| 2022-06-17 | 8.60 | $14.15 | 84109 |
| 2022-06-16 | 8.21 | $14.42 | 79000 |
| 2022-06-15 | 8.01 | $15.09 | 81432 |
| 2022-06-14 | 8.32 | $14.68 | 76700 |
| 2022-06-13 | 8.26 | $14.66 | 92800 |
| 2022-06-10 | 8.17 | $14.40 | 85300 |
| 2022-06-09 | 7.63 | $14.91 | 15222 |
| 2022-06-08 | 7.70 | $15.34 | 34741 |
| 2022-06-07 | 7.93 | $15.51 | 38600 |
| 2022-06-06 | 8.15 | $15.54 | 33622 |
| 2022-06-03 | 8.05 | $15.51 | 24831 |
| 2022-06-02 | 8.11 | $15.61 | 54235 |
| 2022-06-01 | 8.17 | $15.25 | 48722 |
| 2022-05-31 | 8.59 | $15.42 | 87400 |
| 2022-05-27 | 8.84 | $15.68 | 39711 |
| 2022-05-26 | 8.89 | $15.38 | 57100 |
| 2022-05-25 | 9.24 | $15.10 | 67100 |
| 2022-05-24 | 9.51 | $15.08 | 83500 |
| 2022-05-23 | 9.93 | $15.24 | 95700 |
| 2022-05-20 | 10.40 | $14.79 | 65900 |
| 2022-05-19 | 10.48 | $14.58 | 45200 |
| 2022-05-18 | 10.39 | $14.40 | 43115 |
| 2022-05-17 | 10.30 | $14.97 | 45844 |
| 2022-05-16 | 10.61 | $14.66 | 101017 |
| 2022-05-13 | 10.64 | $14.79 | 94625 |
| 2022-05-12 | 10.80 | $14.36 | 90000 |
| 2022-05-11 | 10.49 | $14.24 | 86500 |
| 2022-05-10 | 10.17 | $14.25 | 144534 |
| 2022-05-09 | 9.73 | $13.87 | 99649 |
| 2022-05-06 | 8.93 | $14.50 | 197900 |
| 2022-05-05 | 8.62 | $15.00 | 68500 |
| 2022-05-04 | 8.69 | $15.63 | 63300 |
| 2022-05-03 | 9.12 | $15.07 | 99500 |
| 2022-05-02 | 9.03 | $15.20 | 94000 |
| 2022-04-29 | 8.93 | $15.33 | 52700 |
| 2022-04-28 | 9.16 | $15.51 | 109110 |
| 2022-04-27 | 9.25 | $15.11 | 106606 |
| 2022-04-26 | 8.99 | $15.41 | 90347 |
| 2022-04-25 | 8.84 | $15.84 | 60800 |
| 2022-04-22 | 9.09 | $16.01 | 100738 |
| 2022-04-21 | 9.30 | $16.23 | 28000 |
| 2022-04-20 | 9.26 | $16.15 | 36342 |
| 2022-04-19 | 9.59 | $15.97 | 84226 |
| 2022-04-18 | 9.99 | $15.78 | 54213 |
| 2022-04-14 | 10.29 | $15.78 | 56200 |
| 2022-04-13 | 10.68 | $15.99 | 106500 |
| 2022-04-12 | 11.09 | $15.41 | 101236 |
| 2022-04-11 | 11.02 | $15.27 | 77400 |
| 2022-04-08 | 10.81 | $15.44 | 60800 |
| 2022-04-07 | 10.66 | $15.26 | 60523 |
| 2022-04-06 | 10.31 | $15.26 | 43206 |
| 2022-04-05 | 9.94 | $15.65 | 47400 |
| 2022-04-04 | 9.88 | $15.89 | 49543 |
| 2022-04-01 | 10.08 | $15.97 | 32315 |
| 2022-03-31 | 10.31 | $16.09 | 50300 |
| 2022-03-30 | 10.72 | $16.43 | 17829 |
| 2022-03-29 | 11.14 | $16.78 | 189300 |
| 2022-03-28 | 11.31 | $16.56 | 58718 |
| 2022-03-25 | 11.78 | $16.47 | 36500 |
| 2022-03-24 | 12.30 | $16.46 | 16221 |
| 2022-03-23 | 12.92 | $16.72 | 41200 |
| 2022-03-22 | 13.31 | $16.58 | 57700 |
| 2022-03-21 | 13.83 | $16.45 | 49738 |
| 2022-03-18 | 14.43 | $16.58 | 54900 |
| 2022-03-17 | 15.05 | $16.20 | 67200 |
| 2022-03-16 | 15.74 | $16.05 | 31042 |
| 2022-03-15 | 16.32 | $15.40 | 96720 |
| 2022-03-14 | 16.47 | $15.32 | 74800 |
| 2022-03-11 | 16.62 | $14.73 | 50846 |
| 2022-03-10 | 16.33 | $14.71 | 101907 |
| 2022-03-09 | 15.81 | $15.63 | 131219 |
| 2022-03-08 | 15.58 | $14.47 | 287400 |
| 2022-03-07 | 14.49 | $14.18 | 143949 |
| 2022-03-04 | 13.06 | $14.81 | 85100 |
| 2022-03-03 | 11.87 | $15.71 | 118933 |
| 2022-03-02 | 11.17 | $16.11 | 112605 |
| 2022-03-01 | 10.67 | $16.16 | 119624 |
| 2022-02-28 | 10.24 | $16.54 | 133100 |
| 2022-02-25 | 10.02 | $17.01 | 78646 |
| 2022-02-24 | 9.98 | $16.32 | 106849 |
| 2022-02-23 | 9.21 | $17.03 | 56534 |
| 2022-02-22 | 9.67 | $17.26 | 122515 |
| 2022-02-18 | 10.12 | $17.71 | 81800 |
| 2022-02-17 | 9.79 | $17.71 | 35100 |
| 2022-02-16 | 9.42 | $17.94 | 31023 |
| 2022-02-15 | 9.17 | $17.63 | 75423 |
| 2022-02-14 | 9.20 | $17.23 | 47526 |
| 2022-02-11 | 9.65 | $17.27 | 31000 |
| 2022-02-10 | 9.94 | $17.65 | 46314 |
| 2022-02-09 | 9.76 | $17.64 | 57230 |
| 2022-02-08 | 10.08 | $17.16 | 58300 |
| 2022-02-07 | 10.20 | $17.22 | 37500 |
| 2022-02-04 | 10.47 | $17.14 | 38633 |
| 2022-02-03 | 10.57 | $17.18 | 174939 |
| 2022-02-02 | 10.83 | $17.42 | 62400 |
| 2022-02-01 | 11.30 | $17.34 | 86600 |
| 2022-01-31 | 11.80 | $17.09 | 87210 |
| 2022-01-28 | 11.83 | $16.89 | 53017 |
| 2022-01-27 | 11.58 | $16.85 | 99600 |
| 2022-01-26 | 11.44 | $17.25 | 62618 |
| 2022-01-25 | 11.72 | $17.16 | 43013 |
| 2022-01-24 | 11.70 | $17.09 | 33000 |
| 2022-01-21 | 11.49 | $17.09 | 92219 |
| 2022-01-20 | 11.76 | $17.58 | 43600 |
| 2022-01-19 | 12.08 | $17.69 | 39300 |
| 2022-01-18 | 12.63 | $17.61 | 50100 |
| 2022-01-14 | 13.27 | $17.77 | 21800 |
| 2022-01-13 | 13.82 | $17.68 | 18810 |
| 2022-01-12 | 14.39 | $17.84 | 16700 |
| 2022-01-11 | 14.87 | $17.49 | 49715 |
| 2022-01-10 | 15.49 | $17.13 | 55300 |
| 2022-01-07 | 15.60 | $18.01 | 20600 |
| 2022-01-06 | 15.85 | $17.72 | 19300 |
| 2022-01-05 | 16.34 | $18.02 | 30240 |
| 2022-01-04 | 16.32 | $18.26 | 20308 |
| 2022-01-03 | 15.84 | $17.95 | 25419 |
| 2021-12-31 | 15.58 | $18.07 | 12725 |
| 2021-12-30 | 15.22 | $17.96 | 29833 |
| 2021-12-29 | 15.04 | $18.04 | 15700 |
| 2021-12-28 | 15.04 | $17.78 | 33900 |
| 2021-12-27 | 15.29 | $17.67 | 27500 |
| 2021-12-23 | 15.85 | $17.51 | 25700 |
| 2021-12-22 | 16.66 | $17.36 | 40738 |
| 2021-12-21 | 17.26 | $17.04 | 44600 |
| 2021-12-20 | 17.27 | $16.94 | 32839 |
| 2021-12-17 | 17.08 | $16.98 | 29538 |
| 2021-12-16 | 17.10 | $17.23 | 79500 |
| 2021-12-15 | 17.21 | $17.32 | 36100 |
| 2021-12-14 | 17.43 | $17.13 | 95400 |
| 2021-12-13 | 17.49 | $17.37 | 46447 |
| 2021-12-10 | 17.74 | $17.36 | 41909 |
| 2021-12-09 | 17.80 | $17.39 | 22100 |
| 2021-12-08 | 17.98 | $17.74 | 24128 |
| 2021-12-07 | 18.54 | $17.72 | 70500 |
| 2021-12-06 | 19.12 | $17.10 | 55600 |
| 2021-12-03 | 18.72 | $17.07 | 33648 |
| 2021-12-02 | 18.30 | $17.14 | 70327 |
| 2021-12-01 | 17.76 | $16.93 | 44700 |
| 2021-11-30 | 17.19 | $17.13 | 117800 |
| 2021-11-29 | 16.68 | $17.22 | 57600 |
| 2021-11-26 | 16.01 | $17.24 | 13726 |
| 2021-11-24 | 15.50 | $17.31 | 19200 |
| 2021-11-23 | 14.82 | $17.47 | 54700 |
| 2021-11-22 | 14.10 | $17.74 | 32826 |
| 2021-11-19 | 13.86 | $17.99 | 18349 |
| 2021-11-18 | 13.87 | $18.32 | 30439 |
| 2021-11-17 | 14.26 | $18.15 | 31632 |
| 2021-11-16 | 14.35 | $18.12 | 26809 |
| 2021-11-15 | 14.46 | $18.31 | 24435 |
| 2021-11-12 | 14.81 | $18.56 | 21700 |
| 2021-11-11 | 15.47 | $18.52 | 29420 |
| 2021-11-10 | 16.14 | $18.40 | 26233 |
| 2021-11-09 | 16.85 | $18.31 | 31600 |
| 2021-11-08 | 17.56 | $18.35 | 17400 |
| 2021-11-05 | 18.06 | $18.48 | 14505 |
| 2021-11-04 | 18.64 | $19.15 | 38718 |
| 2021-11-03 | 19.57 | $19.91 | 370024 |
| 2021-11-02 | 19.39 | $19.62 | 15600 |
| 2021-11-01 | 19.37 | $19.27 | 30000 |
| 2021-10-29 | 19.73 | $19.05 | 29700 |
| 2021-10-28 | 20.58 | $19.22 | 16600 |
| 2021-10-27 | 21.08 | $19.07 | 12900 |
| 2021-10-26 | 21.65 | $19.18 | 30800 |
| 2021-10-25 | 22.10 | $19.10 | 17500 |
| 2021-10-22 | 22.67 | $19.24 | 21000 |
| 2021-10-21 | 22.97 | $19.04 | 11400 |
| 2021-10-20 | 23.53 | $19.07 | 18900 |
| 2021-10-19 | 24.08 | $19.12 | 16606 |
| 2021-10-18 | 24.51 | $19.12 | 19926 |
| 2021-10-15 | 25.04 | $19.23 | 15000 |
| 2021-10-14 | 25.51 | $19.04 | 13933 |
| 2021-10-13 | 26.19 | $18.94 | 35500 |
| 2021-10-12 | 26.91 | $18.54 | 21800 |
| 2021-10-11 | 28.24 | $18.47 | 20300 |
| 2021-10-08 | 29.65 | $18.93 | 39622 |
| 2021-10-07 | 30.62 | $18.77 | 17449 |
| 2021-10-06 | 31.90 | $18.80 | 14809 |
| 2021-10-05 | 33.30 | $18.94 | 27449 |
| 2021-10-04 | 34.63 | $18.69 | 34203 |
| 2021-10-01 | 36.30 | $18.51 | 78606 |
| 2021-09-30 | 38.17 | $18.64 | 33625 |
| 2021-09-29 | 40.04 | $18.61 | 25810 |
| 2021-09-28 | 41.98 | $18.96 | 88419 |
| 2021-09-27 | 43.80 | $19.17 | 13543 |
| 2021-09-24 | 45.28 | $19.26 | 7813 |
| 2021-09-23 | 46.84 | $19.52 | 14500 |
| 2021-09-22 | 48.13 | $19.26 | 12541 |
| 2021-09-21 | 49.62 | $19.29 | 15000 |
| 2021-09-20 | 51.04 | $18.97 | 12632 |
| 2021-09-17 | 52.79 | $19.55 | 13340 |
| 2021-09-16 | 53.97 | $19.98 | 15637 |
| 2021-09-15 | 54.56 | $19.99 | 9400 |
| 2021-09-14 | 55.11 | $20.75 | 23409 |
| 2021-09-13 | 55.47 | $20.08 | 6923 |
| 2021-09-10 | 56.27 | $20.22 | 12634 |
| 2021-09-09 | 56.86 | $20.14 | 7000 |
| 2021-09-08 | 57.54 | $20.03 | 40800 |
| 2021-09-07 | 58.37 | $20.34 | 8900 |
| 2021-09-03 | 58.85 | $20.25 | 9018 |
| 2021-09-02 | 59.43 | $20.30 | 16624 |
| 2021-09-01 | 59.77 | $20.07 | 10000 |
| 2021-08-31 | 60.23 | $20.14 | 20602 |
| 2021-08-30 | 60.56 | $20.48 | 17500 |
| 2021-08-27 | 60.47 | $20.36 | 18030 |
| 2021-08-26 | 60.37 | $20.17 | 15227 |
| 2021-08-25 | 60.35 | $20.16 | 12400 |
| 2021-08-24 | 60.36 | $20.20 | 10400 |
| 2021-08-23 | 60.19 | $20.27 | 8138 |
| 2021-08-20 | 60.02 | $19.80 | 13200 |
| 2021-08-19 | 59.96 | $19.97 | 22500 |
| 2021-08-18 | 59.85 | $20.22 | 13634 |
| 2021-08-17 | 59.24 | $20.08 | 9901 |
| 2021-08-16 | 58.65 | $20.18 | 12244 |
| 2021-08-13 | 57.87 | $20.26 | 13843 |
| 2021-08-12 | 57.01 | $20.03 | 13000 |
| 2021-08-11 | 56.13 | $19.93 | 10302 |
| 2021-08-10 | 55.22 | $20.18 | 23606 |
| 2021-08-09 | 54.00 | $20.17 | 27300 |
| 2021-08-06 | 52.70 | $20.10 | 11931 |
| 2021-08-05 | 51.35 | $20.41 | 9600 |
| 2021-08-04 | 49.59 | $20.39 | 24800 |
| 2021-08-03 | 47.75 | $20.17 | 10835 |
| 2021-08-02 | 45.83 | $19.97 | 29500 |
| 2021-07-30 | 43.83 | $19.94 | 11800 |
| 2021-07-29 | 41.72 | $19.89 | 7010 |
| 2021-07-28 | 39.50 | $19.80 | 35609 |
| 2021-07-27 | 37.18 | $19.98 | 21036 |
| 2021-07-26 | 34.64 | $19.92 | 26900 |
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