Is Morgan Stanley China A Share Fund Inc. (CAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Morgan Stanley China A Share Fund Inc. (CAF) research center and poll results.
NYSE : CAF
Morgan Stanley China A Share Fund Inc.
$19.54 USD
-$0.74 (-3.65%)
- Volume
- 17.4K
- Average Volume
- 33.78K
- Market Capitalization
- $328.62M
- P/E Ratio
- 4.71
- Dividend Yield
- 1.35%
- Price Target
- Year High
- $21.41
- Year Low
- $13.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.56
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.39
Average
15.08
Maximum
22.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.56 | $19.54 | 17900 |
| 2026-07-16 | 20.56 | $20.28 | 13800 |
| 2026-07-15 | 20.52 | $20.87 | 16500 |
| 2026-07-14 | 20.47 | $21.07 | 15503 |
| 2026-07-13 | 20.39 | $20.67 | 19000 |
| 2026-07-10 | 20.32 | $21.20 | 10724 |
| 2026-07-09 | 20.21 | $21.27 | 24608 |
| 2026-07-08 | 20.11 | $20.47 | 12900 |
| 2026-07-07 | 20.05 | $20.42 | 12200 |
| 2026-07-06 | 20.00 | $20.56 | 12230 |
| 2026-07-02 | 19.96 | $20.60 | 34200 |
| 2026-07-01 | 19.93 | $21.33 | 30140 |
| 2026-06-30 | 19.87 | $21.04 | 17500 |
| 2026-06-29 | 19.82 | $20.70 | 14901 |
| 2026-06-26 | 19.79 | $20.38 | 19025 |
| 2026-06-25 | 19.77 | $20.41 | 22700 |
| 2026-06-24 | 19.75 | $20.21 | 24900 |
| 2026-06-23 | 19.74 | $20.09 | 15600 |
| 2026-06-22 | 19.72 | $20.33 | 31931 |
| 2026-06-18 | 19.69 | $19.84 | 43500 |
| 2026-06-17 | 19.69 | $19.51 | 10700 |
| 2026-06-16 | 19.68 | $19.51 | 12300 |
| 2026-06-15 | 19.69 | $19.83 | 4131 |
| 2026-06-12 | 19.67 | $19.49 | 15900 |
| 2026-06-11 | 19.69 | $19.12 | 6200 |
| 2026-06-10 | 19.75 | $19.14 | 18242 |
| 2026-06-09 | 19.78 | $19.30 | 10200 |
| 2026-06-08 | 19.82 | $19.13 | 35600 |
| 2026-06-05 | 19.83 | $19.44 | 83347 |
| 2026-06-04 | 19.81 | $19.86 | 23122 |
| 2026-06-03 | 19.79 | $19.98 | 15800 |
| 2026-06-02 | 19.74 | $20.13 | 7600 |
| 2026-06-01 | 19.69 | $19.97 | 22400 |
| 2026-05-29 | 19.64 | $20.13 | 37700 |
| 2026-05-28 | 19.58 | $19.95 | 38023 |
| 2026-05-27 | 19.51 | $20.06 | 22514 |
| 2026-05-26 | 19.43 | $20.00 | 37100 |
| 2026-05-22 | 19.35 | $19.75 | 23200 |
| 2026-05-21 | 19.29 | $19.69 | 35512 |
| 2026-05-20 | 19.22 | $19.78 | 23233 |
| 2026-05-19 | 19.13 | $19.39 | 45231 |
| 2026-05-18 | 19.06 | $19.56 | 65604 |
| 2026-05-15 | 18.97 | $19.55 | 27000 |
| 2026-05-14 | 18.90 | $19.84 | 86500 |
| 2026-05-13 | 18.81 | $20.26 | 52825 |
| 2026-05-12 | 18.70 | $19.89 | 73100 |
| 2026-05-11 | 18.59 | $19.98 | 105700 |
| 2026-05-08 | 18.47 | $19.29 | 48113 |
| 2026-05-07 | 18.36 | $19.23 | 56200 |
| 2026-05-06 | 18.25 | $19.40 | 31403 |
| 2026-05-05 | 18.12 | $19.04 | 128223 |
| 2026-05-04 | 18.00 | $19.07 | 54943 |
| 2026-05-01 | 17.87 | $18.91 | 46742 |
| 2026-04-30 | 17.78 | $18.86 | 40600 |
| 2026-04-29 | 17.70 | $18.57 | 43800 |
| 2026-04-28 | 17.65 | $18.55 | 46100 |
| 2026-04-27 | 17.57 | $18.45 | 42228 |
| 2026-04-24 | 17.48 | $18.43 | 41637 |
| 2026-04-23 | 17.40 | $18.25 | 24307 |
| 2026-04-22 | 17.34 | $18.15 | 38539 |
| 2026-04-21 | 17.28 | $17.86 | 42945 |
| 2026-04-20 | 17.24 | $17.85 | 60907 |
| 2026-04-17 | 17.20 | $18.17 | 40300 |
| 2026-04-16 | 17.17 | $18.03 | 67626 |
| 2026-04-15 | 17.16 | $17.94 | 32900 |
| 2026-04-14 | 17.15 | $17.83 | 37627 |
| 2026-04-13 | 17.15 | $17.46 | 193718 |
| 2026-04-10 | 17.16 | $17.19 | 155928 |
| 2026-04-09 | 17.19 | $16.98 | 69840 |
| 2026-04-08 | 17.23 | $16.81 | 104700 |
| 2026-04-07 | 17.28 | $16.54 | 183714 |
| 2026-04-06 | 17.34 | $16.60 | 226504 |
| 2026-04-02 | 17.40 | $17.10 | 12501 |
| 2026-04-01 | 17.43 | $17.30 | 135425 |
| 2026-03-31 | 17.45 | $17.50 | 96622 |
| 2026-03-30 | 17.47 | $16.88 | 53700 |
| 2026-03-27 | 17.54 | $16.77 | 76600 |
| 2026-03-26 | 17.61 | $16.80 | 71500 |
| 2026-03-25 | 17.68 | $17.11 | 62942 |
| 2026-03-24 | 17.74 | $16.89 | 138043 |
| 2026-03-23 | 17.80 | $17.05 | 68200 |
| 2026-03-20 | 17.84 | $17.07 | 64600 |
| 2026-03-19 | 17.89 | $17.63 | 55000 |
| 2026-03-18 | 17.91 | $17.69 | 136900 |
| 2026-03-17 | 17.92 | $17.71 | 69800 |
| 2026-03-16 | 17.94 | $17.85 | 74335 |
| 2026-03-13 | 17.94 | $17.81 | 8400 |
| 2026-03-12 | 17.96 | $17.75 | 53500 |
| 2026-03-11 | 17.98 | $17.80 | 18000 |
| 2026-03-10 | 18.00 | $17.76 | 17008 |
| 2026-03-09 | 18.03 | $17.74 | 45600 |
| 2026-03-06 | 18.04 | $17.86 | 37921 |
| 2026-03-05 | 18.04 | $17.53 | 47800 |
| 2026-03-04 | 18.07 | $17.87 | 41435 |
| 2026-03-03 | 18.07 | $17.88 | 65107 |
| 2026-03-02 | 18.09 | $18.19 | 107601 |
| 2026-02-27 | 18.10 | $18.25 | 19444 |
| 2026-02-26 | 18.11 | $18.21 | 24314 |
| 2026-02-25 | 18.13 | $18.17 | 127100 |
| 2026-02-24 | 18.14 | $18.08 | 99928 |
| 2026-02-23 | 18.16 | $18.04 | 14500 |
| 2026-02-20 | 18.16 | $18.01 | 50900 |
| 2026-02-19 | 18.17 | $17.91 | 42604 |
| 2026-02-18 | 18.17 | $18.05 | 25300 |
| 2026-02-17 | 18.16 | $17.97 | 9547 |
| 2026-02-13 | 18.17 | $17.98 | 7340 |
| 2026-02-12 | 18.17 | $18.18 | 6100 |
| 2026-02-11 | 18.16 | $18.19 | 99500 |
| 2026-02-10 | 18.15 | $18.16 | 65019 |
| 2026-02-09 | 18.16 | $18.23 | 34745 |
| 2026-02-06 | 18.16 | $18.06 | 10500 |
| 2026-02-05 | 18.16 | $17.93 | 28900 |
| 2026-02-04 | 18.18 | $17.95 | 13237 |
| 2026-02-03 | 18.21 | $18.04 | 28600 |
| 2026-02-02 | 18.21 | $18.14 | 33626 |
| 2026-01-30 | 18.20 | $18.35 | 64700 |
| 2026-01-29 | 18.15 | $18.55 | 45300 |
| 2026-01-28 | 18.09 | $18.58 | 41900 |
| 2026-01-27 | 18.03 | $18.44 | 15701 |
| 2026-01-26 | 17.99 | $18.41 | 61900 |
| 2026-01-23 | 17.93 | $18.14 | 124000 |
| 2026-01-22 | 17.89 | $18.11 | 50300 |
| 2026-01-21 | 17.85 | $17.94 | 54400 |
| 2026-01-20 | 17.81 | $17.93 | 11832 |
| 2026-01-16 | 17.77 | $18.00 | 9504 |
| 2026-01-15 | 17.71 | $18.10 | 33300 |
| 2026-01-14 | 17.65 | $17.98 | 12304 |
| 2026-01-13 | 17.61 | $18.04 | 29600 |
| 2026-01-12 | 17.57 | $18.22 | 45400 |
| 2026-01-09 | 17.53 | $18.22 | 28300 |
| 2026-01-08 | 17.48 | $18.22 | 8000 |
| 2026-01-07 | 17.43 | $18.27 | 21715 |
| 2026-01-06 | 17.37 | $18.44 | 23100 |
| 2026-01-05 | 17.26 | $18.18 | 92600 |
| 2026-01-02 | 17.16 | $17.88 | 16222 |
| 2025-12-31 | 17.06 | $17.36 | 96300 |
| 2025-12-30 | 16.99 | $17.43 | 28122 |
| 2025-12-29 | 16.92 | $17.23 | 25316 |
| 2025-12-26 | 16.85 | $17.69 | 9600 |
| 2025-12-24 | 16.75 | $17.23 | 3300 |
| 2025-12-23 | 16.68 | $17.37 | 10933 |
| 2025-12-22 | 16.59 | $17.34 | 24200 |
| 2025-12-19 | 16.51 | $17.09 | 17811 |
| 2025-12-18 | 16.46 | $17.04 | 59300 |
| 2025-12-17 | 16.40 | $16.90 | 86900 |
| 2025-12-16 | 16.35 | $16.87 | 36800 |
| 2025-12-15 | 16.32 | $17.18 | 192500 |
| 2025-12-12 | 16.28 | $17.24 | 26700 |
| 2025-12-11 | 16.24 | $17.39 | 26300 |
| 2025-12-10 | 16.19 | $17.32 | 62800 |
| 2025-12-09 | 16.16 | $17.08 | 96920 |
| 2025-12-08 | 16.15 | $17.07 | 94500 |
| 2025-12-05 | 16.13 | $16.39 | 29300 |
| 2025-12-04 | 16.15 | $16.03 | 13920 |
| 2025-12-03 | 16.18 | $15.96 | 17000 |
| 2025-12-02 | 16.21 | $16.01 | 2100 |
| 2025-12-01 | 16.26 | $16.02 | 6142 |
| 2025-11-28 | 16.31 | $15.86 | 36746 |
| 2025-11-26 | 16.37 | $15.67 | 41300 |
| 2025-11-25 | 16.45 | $15.70 | 3600 |
| 2025-11-24 | 16.51 | $15.67 | 197604 |
| 2025-11-21 | 16.57 | $15.80 | 39500 |
| 2025-11-20 | 16.61 | $15.94 | 88100 |
| 2025-11-19 | 16.64 | $15.94 | 11424 |
| 2025-11-18 | 16.65 | $15.95 | 68000 |
| 2025-11-17 | 16.66 | $16.08 | 36046 |
| 2025-11-14 | 16.67 | $16.42 | 37313 |
| 2025-11-13 | 16.65 | $16.49 | 52120 |
| 2025-11-12 | 16.64 | $16.39 | 42330 |
| 2025-11-11 | 16.64 | $16.67 | 3400 |
| 2025-11-10 | 16.61 | $16.92 | 9442 |
| 2025-11-07 | 16.59 | $16.75 | 11848 |
| 2025-11-06 | 16.55 | $16.81 | 60200 |
| 2025-11-05 | 16.54 | $16.62 | 118913 |
| 2025-11-04 | 16.55 | $16.54 | 31400 |
| 2025-11-03 | 16.56 | $16.92 | 12300 |
| 2025-10-31 | 16.56 | $16.98 | 14900 |
| 2025-10-30 | 16.56 | $17.21 | 54447 |
| 2025-10-29 | 16.55 | $17.16 | 11841 |
| 2025-10-28 | 16.54 | $16.98 | 26706 |
| 2025-10-27 | 16.53 | $16.89 | 54663 |
| 2025-10-24 | 16.50 | $16.58 | 22714 |
| 2025-10-23 | 16.48 | $16.40 | 70425 |
| 2025-10-22 | 16.47 | $16.15 | 14235 |
| 2025-10-21 | 16.47 | $16.19 | 9100 |
| 2025-10-20 | 16.45 | $16.25 | 18845 |
| 2025-10-17 | 16.43 | $16.15 | 53300 |
| 2025-10-16 | 16.42 | $16.20 | 22100 |
| 2025-10-15 | 16.41 | $16.35 | 10206 |
| 2025-10-14 | 16.41 | $16.22 | 20904 |
| 2025-10-13 | 16.39 | $16.40 | 26100 |
| 2025-10-10 | 16.36 | $15.95 | 72046 |
| 2025-10-09 | 16.35 | $16.70 | 5449 |
| 2025-10-08 | 16.30 | $16.73 | 5436 |
| 2025-10-07 | 16.24 | $16.81 | 7110 |
| 2025-10-06 | 16.18 | $16.85 | 35012 |
| 2025-10-03 | 16.11 | $17.04 | 208200 |
| 2025-10-02 | 16.04 | $17.00 | 86100 |
| 2025-10-01 | 15.95 | $16.99 | 23600 |
| 2025-09-30 | 15.88 | $16.65 | 18032 |
| 2025-09-29 | 15.83 | $16.41 | 14205 |
| 2025-09-26 | 15.78 | $16.20 | 12700 |
| 2025-09-25 | 15.73 | $16.20 | 11400 |
| 2025-09-24 | 15.66 | $16.16 | 32900 |
| 2025-09-23 | 15.62 | $15.79 | 44412 |
| 2025-09-22 | 15.59 | $15.76 | 47000 |
| 2025-09-19 | 15.56 | $16.00 | 17728 |
| 2025-09-18 | 15.49 | $15.99 | 30821 |
| 2025-09-17 | 15.42 | $16.25 | 40045 |
| 2025-09-16 | 15.34 | $15.90 | 48800 |
| 2025-09-15 | 15.28 | $15.78 | 15037 |
| 2025-09-12 | 15.21 | $15.72 | 28822 |
| 2025-09-11 | 15.14 | $15.81 | 35200 |
| 2025-09-10 | 15.07 | $15.45 | 6839 |
| 2025-09-09 | 15.02 | $15.61 | 12500 |
| 2025-09-08 | 14.95 | $15.54 | 8813 |
| 2025-09-05 | 14.88 | $15.51 | 16414 |
| 2025-09-04 | 14.81 | $15.33 | 20800 |
| 2025-09-03 | 14.76 | $15.56 | 9423 |
| 2025-09-02 | 14.69 | $15.57 | 21449 |
| 2025-08-29 | 14.61 | $15.45 | 22900 |
| 2025-08-28 | 14.54 | $15.18 | 11500 |
| 2025-08-27 | 14.49 | $14.92 | 14948 |
| 2025-08-26 | 14.45 | $15.29 | 44535 |
| 2025-08-25 | 14.41 | $15.12 | 24211 |
| 2025-08-22 | 14.37 | $15.12 | 23700 |
| 2025-08-21 | 14.33 | $14.69 | 9500 |
| 2025-08-20 | 14.32 | $14.67 | 10329 |
| 2025-08-19 | 14.31 | $14.61 | 18900 |
| 2025-08-18 | 14.30 | $14.63 | 11149 |
| 2025-08-15 | 14.28 | $14.45 | 4921 |
| 2025-08-14 | 14.27 | $14.34 | 19400 |
| 2025-08-13 | 14.26 | $14.44 | 14349 |
| 2025-08-12 | 14.24 | $14.29 | 6216 |
| 2025-08-11 | 14.23 | $14.19 | 13300 |
| 2025-08-08 | 14.23 | $14.21 | 15600 |
| 2025-08-07 | 14.22 | $14.20 | 4924 |
| 2025-08-06 | 14.21 | $14.22 | 12400 |
| 2025-08-05 | 14.20 | $14.23 | 14400 |
| 2025-08-04 | 14.19 | $14.03 | 4331 |
| 2025-08-01 | 14.18 | $13.95 | 2345 |
| 2025-07-31 | 14.17 | $14.14 | 26412 |
| 2025-07-30 | 14.15 | $14.26 | 2900 |
| 2025-07-29 | 14.13 | $14.34 | 11500 |
| 2025-07-28 | 14.10 | $14.34 | 11511 |
| 2025-07-25 | 14.07 | $14.40 | 3649 |
| 2025-07-24 | 14.05 | $14.43 | 7107 |
| 2025-07-23 | 14.02 | $14.40 | 7200 |
| 2025-07-22 | 13.99 | $14.49 | 63223 |
| 2025-07-21 | 13.94 | $14.27 | 40139 |
| 2025-07-18 | 13.89 | $14.22 | 17100 |
| 2025-07-17 | 13.85 | $14.09 | 20100 |
| 2025-07-16 | 13.82 | $14.05 | 5805 |
| 2025-07-15 | 13.79 | $14.17 | 42838 |
| 2025-07-14 | 13.76 | $14.07 | 46100 |
| 2025-07-11 | 13.73 | $14.05 | 3105 |
| 2025-07-10 | 13.71 | $14.04 | 13849 |
| 2025-07-09 | 13.68 | $13.98 | 12700 |
| 2025-07-08 | 13.66 | $13.98 | 49700 |
| 2025-07-07 | 13.62 | $13.86 | 12735 |
| 2025-07-03 | 13.60 | $13.80 | 20209 |
| 2025-07-02 | 13.58 | $13.78 | 9300 |
| 2025-07-01 | 13.56 | $13.81 | 26815 |
| 2025-06-30 | 13.53 | $13.78 | 10248 |
| 2025-06-27 | 13.49 | $13.82 | 18002 |
| 2025-06-26 | 13.46 | $13.87 | 2500 |
| 2025-06-25 | 13.41 | $13.89 | 8500 |
| 2025-06-24 | 13.37 | $13.77 | 14200 |
| 2025-06-23 | 13.33 | $13.54 | 24023 |
| 2025-06-20 | 13.31 | $13.27 | 14800 |
| 2025-06-18 | 13.30 | $13.35 | 2522 |
| 2025-06-17 | 13.28 | $13.50 | 5437 |
| 2025-06-16 | 13.25 | $13.56 | 55100 |
| 2025-06-13 | 13.24 | $13.55 | 5637 |
| 2025-06-12 | 13.21 | $13.47 | 6134 |
| 2025-06-11 | 13.20 | $13.55 | 4000 |
| 2025-06-10 | 13.18 | $13.49 | 5000 |
| 2025-06-09 | 13.17 | $13.55 | 23614 |
| 2025-06-06 | 13.14 | $13.27 | 4338 |
| 2025-06-05 | 13.12 | $13.34 | 16213 |
| 2025-06-04 | 13.09 | $13.45 | 35600 |
| 2025-06-03 | 13.06 | $13.29 | 23803 |
| 2025-06-02 | 13.04 | $13.20 | 16300 |
| 2025-05-30 | 13.03 | $13.00 | 2600 |
| 2025-05-29 | 13.01 | $13.24 | 28802 |
| 2025-05-28 | 12.98 | $13.00 | 38800 |
| 2025-05-27 | 12.96 | $12.96 | 24900 |
| 2025-05-23 | 12.95 | $13.06 | 8635 |
| 2025-05-22 | 12.93 | $13.07 | 51600 |
| 2025-05-21 | 12.92 | $13.00 | 25300 |
| 2025-05-20 | 12.90 | $13.02 | 46220 |
| 2025-05-19 | 12.88 | $12.95 | 25900 |
| 2025-05-16 | 12.87 | $13.25 | 30800 |
| 2025-05-15 | 12.83 | $13.12 | 25800 |
| 2025-05-14 | 12.79 | $13.18 | 59446 |
| 2025-05-13 | 12.75 | $13.18 | 17123 |
| 2025-05-12 | 12.70 | $13.20 | 57822 |
| 2025-05-09 | 12.66 | $12.93 | 37900 |
| 2025-05-08 | 12.61 | $12.89 | 35600 |
| 2025-05-07 | 12.57 | $12.79 | 31423 |
| 2025-05-06 | 12.51 | $12.94 | 11131 |
| 2025-05-05 | 12.44 | $12.82 | 15700 |
| 2025-05-02 | 12.41 | $12.90 | 23800 |
| 2025-05-01 | 12.40 | $12.67 | 16026 |
| 2025-04-30 | 12.41 | $12.63 | 61600 |
| 2025-04-29 | 12.43 | $12.63 | 40349 |
| 2025-04-28 | 12.46 | $12.70 | 30400 |
| 2025-04-25 | 12.47 | $12.77 | 4600 |
| 2025-04-24 | 12.49 | $12.78 | 26500 |
| 2025-04-23 | 12.50 | $12.66 | 22300 |
| 2025-04-22 | 12.52 | $12.67 | 25238 |
| 2025-04-21 | 12.55 | $12.59 | 6505 |
| 2025-04-17 | 12.57 | $12.50 | 23222 |
| 2025-04-16 | 12.60 | $12.42 | 23706 |
| 2025-04-15 | 12.65 | $12.27 | 30215 |
| 2025-04-14 | 12.70 | $12.30 | 83117 |
| 2025-04-11 | 12.75 | $12.25 | 74700 |
| 2025-04-10 | 12.80 | $11.98 | 53405 |
| 2025-04-09 | 12.84 | $12.17 | 44928 |
| 2025-04-08 | 12.88 | $11.62 | 53122 |
| 2025-04-07 | 12.94 | $11.52 | 49408 |
| 2025-04-04 | 13.00 | $12.19 | 96500 |
| 2025-04-03 | 13.03 | $12.62 | 28306 |
| 2025-04-02 | 13.05 | $13.00 | 15335 |
| 2025-04-01 | 13.05 | $13.01 | 7000 |
| 2025-03-31 | 13.03 | $13.08 | 11700 |
| 2025-03-28 | 13.01 | $13.07 | 1700 |
| 2025-03-27 | 12.99 | $13.06 | 16419 |
| 2025-03-26 | 12.97 | $12.93 | 21941 |
| 2025-03-25 | 12.96 | $13.22 | 8332 |
| 2025-03-24 | 12.93 | $13.13 | 21000 |
| 2025-03-21 | 12.91 | $13.10 | 66308 |
| 2025-03-20 | 12.90 | $13.10 | 20231 |
| 2025-03-19 | 12.90 | $13.28 | 20300 |
| 2025-03-18 | 12.87 | $13.34 | 16800 |
| 2025-03-17 | 12.84 | $13.42 | 49800 |
| 2025-03-14 | 12.81 | $13.18 | 53400 |
| 2025-03-13 | 12.78 | $12.83 | 32603 |
| 2025-03-12 | 12.77 | $12.81 | 25736 |
| 2025-03-11 | 12.76 | $12.87 | 20900 |
| 2025-03-10 | 12.75 | $12.73 | 46900 |
| 2025-03-07 | 12.75 | $12.89 | 28000 |
| 2025-03-06 | 12.73 | $12.95 | 16749 |
| 2025-03-05 | 12.71 | $12.91 | 41700 |
| 2025-03-04 | 12.69 | $12.77 | 21137 |
| 2025-03-03 | 12.68 | $12.70 | 19893 |
| 2025-02-28 | 12.67 | $12.62 | 19300 |
| 2025-02-27 | 12.67 | $12.68 | 61900 |
| 2025-02-26 | 12.67 | $12.66 | 59902 |
| 2025-02-25 | 12.66 | $12.65 | 30712 |
| 2025-02-24 | 12.65 | $12.76 | 22000 |
| 2025-02-21 | 12.64 | $12.92 | 34110 |
| 2025-02-20 | 12.61 | $12.96 | 29700 |
| 2025-02-19 | 12.58 | $12.80 | 20200 |
| 2025-02-18 | 12.57 | $12.74 | 43500 |
| 2025-02-14 | 12.55 | $12.79 | 52100 |
| 2025-02-13 | 12.53 | $12.57 | 59000 |
| 2025-02-12 | 12.52 | $12.71 | 45805 |
| 2025-02-11 | 12.50 | $12.57 | 19100 |
| 2025-02-10 | 12.48 | $12.66 | 64400 |
| 2025-02-07 | 12.44 | $12.59 | 29643 |
| 2025-02-06 | 12.43 | $12.58 | 28300 |
| 2025-02-05 | 12.42 | $12.48 | 13800 |
| 2025-02-04 | 12.41 | $12.67 | 30605 |
| 2025-02-03 | 12.39 | $12.50 | 23300 |
| 2025-01-31 | 12.38 | $12.53 | 26300 |
| 2025-01-30 | 12.38 | $12.66 | 35100 |
| 2025-01-29 | 12.37 | $12.55 | 12200 |
| 2025-01-28 | 12.37 | $12.52 | 51700 |
| 2025-01-27 | 12.37 | $12.50 | 61500 |
| 2025-01-24 | 12.38 | $12.55 | 52700 |
| 2025-01-23 | 12.37 | $12.35 | 41300 |
| 2025-01-22 | 12.38 | $12.36 | 45912 |
| 2025-01-21 | 12.38 | $12.44 | 83900 |
| 2025-01-17 | 12.38 | $12.45 | 36000 |
| 2025-01-16 | 12.39 | $12.32 | 69327 |
| 2025-01-15 | 12.40 | $12.33 | 53909 |
| 2025-01-14 | 12.41 | $12.34 | 24100 |
| 2025-01-13 | 12.44 | $12.12 | 9640 |
| 2025-01-10 | 12.48 | $12.05 | 10244 |
| 2025-01-08 | 12.52 | $12.27 | 3500 |
| 2025-01-07 | 12.59 | $12.32 | 16400 |
| 2025-01-06 | 12.60 | $12.33 | 7339 |
| 2025-01-03 | 12.61 | $12.25 | 17300 |
| 2025-01-02 | 12.61 | $12.37 | 24300 |
| 2024-12-31 | 12.61 | $12.46 | 37300 |
| 2024-12-30 | 12.61 | $12.49 | 41500 |
| 2024-12-27 | 12.61 | $12.52 | 59139 |
| 2024-12-26 | 12.61 | $12.65 | 24300 |
| 2024-12-24 | 12.60 | $12.59 | 18923 |
| 2024-12-23 | 12.58 | $12.43 | 21140 |
| 2024-12-20 | 12.58 | $12.45 | 14800 |
| 2024-12-19 | 12.59 | $12.43 | 31434 |
| 2024-12-18 | 12.61 | $12.51 | 17200 |
| 2024-12-17 | 12.63 | $12.60 | 40100 |
| 2024-12-16 | 12.64 | $12.46 | 24000 |
| 2024-12-13 | 12.66 | $12.51 | 18400 |
| 2024-12-12 | 12.67 | $12.93 | 16900 |
| 2024-12-11 | 12.67 | $12.98 | 30133 |
| 2024-12-10 | 12.67 | $12.93 | 37819 |
| 2024-12-09 | 12.69 | $13.52 | 112800 |
| 2024-12-06 | 12.67 | $12.63 | 62028 |
| 2024-12-05 | 12.72 | $12.45 | 173800 |
| 2024-12-04 | 12.76 | $12.33 | 71122 |
| 2024-12-03 | 12.81 | $12.38 | 32000 |
| 2024-12-02 | 12.86 | $12.45 | 100600 |
| 2024-11-29 | 12.89 | $12.49 | 48101 |
| 2024-11-27 | 12.90 | $12.56 | 60510 |
| 2024-11-26 | 12.91 | $12.28 | 25700 |
| 2024-11-25 | 12.94 | $12.33 | 66500 |
| 2024-11-22 | 12.98 | $12.32 | 39000 |
| 2024-11-21 | 13.02 | $12.70 | 32700 |
| 2024-11-20 | 13.03 | $12.82 | 9637 |
| 2024-11-19 | 13.05 | $12.86 | 32810 |
| 2024-11-18 | 13.07 | $12.85 | 31000 |
| 2024-11-15 | 13.08 | $12.82 | 5939 |
| 2024-11-14 | 13.10 | $12.80 | 36910 |
| 2024-11-13 | 13.11 | $12.93 | 26043 |
| 2024-11-12 | 13.12 | $12.96 | 19426 |
| 2024-11-11 | 13.11 | $13.25 | 19635 |
| 2024-11-08 | 13.12 | $13.13 | 88600 |
| 2024-11-07 | 13.15 | $13.75 | 143600 |
| 2024-11-06 | 13.14 | $13.12 | 63100 |
| 2024-11-05 | 13.16 | $13.49 | 36809 |
| 2024-11-04 | 13.20 | $13.24 | 5400 |
| 2024-11-01 | 13.34 | $13.02 | 52400 |
| 2024-10-31 | 13.43 | $12.73 | 28849 |
| 2024-10-30 | 13.50 | $12.81 | 15049 |
| 2024-10-29 | 13.59 | $12.88 | 23311 |
| 2024-10-28 | 13.64 | $13.11 | 38028 |
| 2024-10-25 | 13.66 | $13.08 | 52145 |
| 2024-10-24 | 13.66 | $13.03 | 28822 |
| 2024-10-23 | 13.65 | $13.16 | 41747 |
| 2024-10-22 | 13.60 | $13.21 | 29900 |
| 2024-10-21 | 13.55 | $13.10 | 65400 |
| 2024-10-18 | 13.47 | $13.28 | 77100 |
| 2024-10-17 | 13.37 | $12.89 | 39846 |
| 2024-10-16 | 13.31 | $13.06 | 47801 |
| 2024-10-15 | 13.22 | $12.94 | 55447 |
| 2024-10-14 | 13.14 | $13.44 | 55000 |
| 2024-10-11 | 13.03 | $13.59 | 134200 |
| 2024-10-10 | 12.92 | $13.60 | 175900 |
| 2024-10-09 | 12.80 | $13.56 | 242609 |
| 2024-10-08 | 12.70 | $14.31 | 198601 |
| 2024-10-07 | 12.55 | $16.03 | 494834 |
| 2024-10-04 | 12.33 | $14.75 | 160201 |
| 2024-10-03 | 12.17 | $14.15 | 112768 |
| 2024-10-02 | 12.05 | $14.59 | 283940 |
| 2024-10-01 | 11.90 | $13.92 | 175437 |
| 2024-09-30 | 11.79 | $13.54 | 207349 |
| 2024-09-27 | 11.71 | $13.08 | 170800 |
| 2024-09-26 | 11.65 | $12.87 | 167932 |
| 2024-09-25 | 11.59 | $12.02 | 46000 |
| 2024-09-24 | 11.58 | $12.23 | 123600 |
| 2024-09-23 | 11.55 | $11.51 | 20500 |
| 2024-09-20 | 11.57 | $11.41 | 41347 |
| 2024-09-19 | 11.57 | $11.51 | 41200 |
| 2024-09-18 | 11.57 | $11.35 | 9103 |
| 2024-09-17 | 11.58 | $11.27 | 221346 |
| 2024-09-16 | 11.60 | $11.35 | 26200 |
| 2024-09-13 | 11.61 | $11.32 | 9707 |
| 2024-09-12 | 11.62 | $11.32 | 139640 |
| 2024-09-11 | 11.62 | $11.44 | 40600 |
| 2024-09-10 | 11.62 | $11.42 | 8210 |
| 2024-09-09 | 11.62 | $11.53 | 11334 |
| 2024-09-06 | 11.62 | $11.56 | 21800 |
| 2024-09-05 | 11.61 | $11.71 | 22707 |
| 2024-09-04 | 11.59 | $11.72 | 5200 |
| 2024-09-03 | 11.57 | $11.69 | 5800 |
| 2024-08-30 | 11.55 | $11.85 | 7925 |
| 2024-08-29 | 11.52 | $11.82 | 4900 |
| 2024-08-28 | 11.50 | $11.73 | 7900 |
| 2024-08-27 | 11.49 | $11.83 | 27700 |
| 2024-08-26 | 11.46 | $11.74 | 69706 |
| 2024-08-23 | 11.43 | $11.74 | 39811 |
| 2024-08-22 | 11.42 | $11.52 | 60900 |
| 2024-08-21 | 11.41 | $11.55 | 21000 |
| 2024-08-20 | 11.40 | $11.57 | 13934 |
| 2024-08-19 | 11.39 | $11.61 | 22700 |
| 2024-08-16 | 11.39 | $11.55 | 62800 |
| 2024-08-15 | 11.40 | $11.47 | 44200 |
| 2024-08-14 | 11.41 | $11.36 | 4000 |
| 2024-08-13 | 11.43 | $11.48 | 16236 |
| 2024-08-12 | 11.44 | $11.44 | 29100 |
| 2024-08-09 | 11.46 | $11.41 | 33000 |
| 2024-08-08 | 11.47 | $11.42 | 38000 |
| 2024-08-07 | 11.48 | $11.26 | 69521 |
| 2024-08-06 | 11.50 | $11.28 | 44700 |
| 2024-08-05 | 11.51 | $11.28 | 59600 |
| 2024-08-02 | 11.52 | $11.33 | 23000 |
| 2024-08-01 | 11.53 | $11.42 | 68000 |
| 2024-07-31 | 11.55 | $11.47 | 47805 |
| 2024-07-30 | 11.57 | $11.26 | 15800 |
| 2024-07-29 | 11.60 | $11.27 | 61000 |
| 2024-07-26 | 11.62 | $11.38 | 40303 |
| 2024-07-25 | 11.64 | $11.30 | 50127 |
| 2024-07-24 | 11.66 | $11.39 | 24800 |
| 2024-07-23 | 11.67 | $11.41 | 36200 |
| 2024-07-22 | 11.69 | $11.67 | 77700 |
| 2024-07-19 | 11.69 | $11.73 | 26100 |
| 2024-07-18 | 11.69 | $11.68 | 10900 |
| 2024-07-17 | 11.69 | $11.67 | 34500 |
| 2024-07-16 | 11.70 | $11.77 | 41930 |
| 2024-07-15 | 11.71 | $11.70 | 9000 |
| 2024-07-12 | 11.71 | $11.70 | 11442 |
| 2024-07-11 | 11.72 | $11.71 | 15000 |
| 2024-07-10 | 11.74 | $11.53 | 11602 |
| 2024-07-09 | 11.76 | $11.56 | 28900 |
| 2024-07-08 | 11.78 | $11.47 | 106200 |
| 2024-07-05 | 11.81 | $11.60 | 7732 |
| 2024-07-03 | 11.83 | $11.80 | 1018 |
| 2024-07-02 | 11.85 | $11.80 | 13900 |
| 2024-07-01 | 11.86 | $11.78 | 2936 |
| 2024-06-28 | 11.88 | $11.75 | 13203 |
| 2024-06-27 | 11.90 | $11.71 | 13735 |
| 2024-06-26 | 11.92 | $11.69 | 26900 |
| 2024-06-25 | 11.95 | $11.68 | 11300 |
| 2024-06-24 | 11.98 | $11.74 | 18500 |
| 2024-06-21 | 12.01 | $11.68 | 13649 |
| 2024-06-20 | 12.05 | $11.74 | 46726 |
| 2024-06-18 | 12.09 | $11.81 | 48100 |
| 2024-06-17 | 12.12 | $11.82 | 47600 |
| 2024-06-14 | 12.17 | $11.86 | 60200 |
| 2024-06-13 | 12.21 | $11.85 | 16500 |
| 2024-06-12 | 12.24 | $11.91 | 72145 |
| 2024-06-11 | 12.27 | $12.01 | 30347 |
| 2024-06-10 | 12.31 | $11.92 | 39001 |
| 2024-06-07 | 12.34 | $12.03 | 13300 |
| 2024-06-06 | 12.37 | $12.04 | 11915 |
| 2024-06-05 | 12.40 | $12.06 | 29800 |
| 2024-06-04 | 12.42 | $12.06 | 41508 |
| 2024-06-03 | 12.45 | $12.08 | 8700 |
| 2024-05-31 | 12.48 | $12.10 | 8214 |
| 2024-05-30 | 12.50 | $12.18 | 11800 |
| 2024-05-29 | 12.51 | $12.20 | 29440 |
| 2024-05-28 | 12.50 | $12.26 | 9727 |
| 2024-05-24 | 12.50 | $12.30 | 24000 |
| 2024-05-23 | 12.50 | $12.25 | 32301 |
| 2024-05-22 | 12.49 | $12.48 | 33819 |
| 2024-05-21 | 12.47 | $12.50 | 17900 |
| 2024-05-20 | 12.45 | $12.56 | 36922 |
| 2024-05-17 | 12.42 | $12.69 | 14233 |
| 2024-05-16 | 12.39 | $12.64 | 33125 |
| 2024-05-15 | 12.36 | $12.53 | 7400 |
| 2024-05-14 | 12.34 | $12.59 | 15240 |
| 2024-05-13 | 12.30 | $12.67 | 11900 |
| 2024-05-10 | 12.26 | $12.60 | 22500 |
| 2024-05-09 | 12.23 | $12.64 | 23706 |
| 2024-05-08 | 12.20 | $12.52 | 10610 |
| 2024-05-07 | 12.17 | $12.62 | 29900 |
| 2024-05-06 | 12.15 | $12.62 | 50600 |
| 2024-05-03 | 12.12 | $12.59 | 30500 |
| 2024-05-02 | 12.10 | $12.57 | 34012 |
| 2024-05-01 | 12.08 | $12.27 | 17100 |
| 2024-04-30 | 12.08 | $12.17 | 37100 |
| 2024-04-29 | 12.08 | $12.28 | 46216 |
| 2024-04-26 | 12.07 | $12.20 | 20000 |
| 2024-04-25 | 12.07 | $12.07 | 5023 |
| 2024-04-24 | 12.06 | $12.07 | 9319 |
| 2024-04-23 | 12.06 | $12.06 | 19700 |
| 2024-04-22 | 12.05 | $12.05 | 7500 |
| 2024-04-19 | 12.04 | $12.03 | 20844 |
| 2024-04-18 | 12.04 | $12.04 | 32522 |
| 2024-04-17 | 12.04 | $12.07 | 18138 |
| 2024-04-16 | 12.04 | $11.89 | 47500 |
| 2024-04-15 | 12.05 | $11.93 | 110937 |
| 2024-04-12 | 12.06 | $11.94 | 18034 |
| 2024-04-11 | 12.07 | $12.02 | 39437 |
| 2024-04-10 | 12.09 | $11.97 | 68512 |
| 2024-04-09 | 12.11 | $12.08 | 11600 |
| 2024-04-08 | 12.13 | $12.07 | 79909 |
| 2024-04-05 | 12.13 | $12.22 | 61700 |
| 2024-04-04 | 12.13 | $12.25 | 110900 |
| 2024-04-03 | 12.13 | $12.25 | 65249 |
| 2024-04-02 | 12.13 | $12.14 | 30301 |
| 2024-04-01 | 12.14 | $12.12 | 45700 |
| 2024-03-28 | 12.15 | $12.04 | 21846 |
| 2024-03-27 | 12.16 | $11.94 | 14900 |
| 2024-03-26 | 12.17 | $12.01 | 29403 |
| 2024-03-25 | 12.19 | $11.94 | 108600 |
| 2024-03-22 | 12.21 | $11.88 | 71232 |
| 2024-03-21 | 12.26 | $12.02 | 47300 |
| 2024-03-20 | 12.32 | $12.05 | 78100 |
| 2024-03-19 | 12.37 | $12.02 | 43018 |
| 2024-03-18 | 12.41 | $12.15 | 26508 |
| 2024-03-15 | 12.46 | $12.13 | 66500 |
| 2024-03-14 | 12.51 | $12.14 | 70200 |
| 2024-03-13 | 12.56 | $12.31 | 24500 |
| 2024-03-12 | 12.59 | $12.41 | 47739 |
| 2024-03-11 | 12.63 | $12.44 | 25900 |
| 2024-03-08 | 12.65 | $12.22 | 65648 |
| 2024-03-07 | 12.67 | $12.20 | 96134 |
| 2024-03-06 | 12.71 | $12.26 | 34600 |
| 2024-03-05 | 12.74 | $12.21 | 117900 |
| 2024-03-04 | 12.75 | $12.22 | 56831 |
| 2024-03-01 | 12.75 | $12.39 | 27737 |
| 2024-02-29 | 12.75 | $12.26 | 141345 |
| 2024-02-28 | 12.75 | $12.19 | 35110 |
| 2024-02-27 | 12.75 | $12.37 | 120515 |
| 2024-02-26 | 12.74 | $12.26 | 178911 |
| 2024-02-23 | 12.75 | $13.04 | 204096 |
| 2024-02-22 | 12.73 | $13.12 | 20700 |
| 2024-02-21 | 12.69 | $13.02 | 32032 |
| 2024-02-20 | 12.64 | $12.87 | 14400 |
| 2024-02-16 | 12.60 | $13.05 | 13300 |
| 2024-02-15 | 12.56 | $13.12 | 49700 |
| 2024-02-14 | 12.52 | $13.17 | 110023 |
| 2024-02-13 | 12.47 | $13.01 | 28200 |
| 2024-02-12 | 12.43 | $13.23 | 144900 |
| 2024-02-09 | 12.39 | $12.82 | 26230 |
| 2024-02-08 | 12.36 | $12.65 | 55226 |
| 2024-02-07 | 12.34 | $13.01 | 128739 |
| 2024-02-06 | 12.31 | $12.76 | 121800 |
| 2024-02-05 | 12.30 | $12.43 | 85000 |
| 2024-02-02 | 12.31 | $12.17 | 108400 |
| 2024-02-01 | 12.33 | $12.41 | 39400 |
| 2024-01-31 | 12.34 | $12.22 | 63600 |
| 2024-01-30 | 12.37 | $12.20 | 31100 |
| 2024-01-29 | 12.40 | $12.33 | 59408 |
| 2024-01-26 | 12.41 | $12.46 | 33400 |
| 2024-01-25 | 12.39 | $12.48 | 111038 |
| 2024-01-24 | 12.38 | $12.30 | 191200 |
| 2024-01-23 | 12.37 | $12.15 | 154300 |
| 2024-01-22 | 12.37 | $12.05 | 57938 |
| 2024-01-19 | 12.37 | $12.30 | 40800 |
| 2024-01-18 | 12.36 | $12.28 | 32800 |
| 2024-01-17 | 12.36 | $12.17 | 53925 |
| 2024-01-16 | 12.36 | $12.27 | 12631 |
| 2024-01-12 | 12.36 | $12.30 | 36200 |
| 2024-01-11 | 12.36 | $12.34 | 27900 |
| 2024-01-10 | 12.36 | $12.21 | 39832 |
| 2024-01-09 | 12.38 | $12.35 | 48700 |
| 2024-01-08 | 12.39 | $12.51 | 44606 |
| 2024-01-05 | 12.35 | $12.63 | 14203 |
| 2024-01-04 | 12.31 | $12.64 | 17104 |
| 2024-01-03 | 12.26 | $12.68 | 20227 |
| 2024-01-02 | 12.22 | $12.72 | 28800 |
| 2023-12-29 | 12.19 | $12.74 | 70801 |
| 2023-12-28 | 12.16 | $12.55 | 54700 |
| 2023-12-27 | 12.14 | $12.20 | 29830 |
| 2023-12-26 | 12.13 | $12.19 | 50014 |
| 2023-12-22 | 12.12 | $12.17 | 59400 |
| 2023-12-21 | 12.12 | $12.14 | 86800 |
| 2023-12-20 | 12.12 | $11.96 | 71047 |
| 2023-12-19 | 12.13 | $12.17 | 111400 |
| 2023-12-18 | 12.12 | $12.23 | 90300 |
| 2023-12-15 | 12.11 | $12.21 | 35900 |
| 2023-12-14 | 12.10 | $12.20 | 192400 |
| 2023-12-13 | 12.10 | $12.36 | 39217 |
| 2023-12-12 | 12.09 | $12.42 | 41600 |
| 2023-12-11 | 12.08 | $12.52 | 91013 |
| 2023-12-08 | 12.05 | $12.50 | 175400 |
| 2023-12-07 | 12.03 | $11.78 | 73746 |
| 2023-12-06 | 12.05 | $11.77 | 24649 |
| 2023-12-05 | 12.06 | $11.77 | 39500 |
| 2023-12-04 | 12.08 | $11.89 | 12800 |
| 2023-12-01 | 12.09 | $12.11 | 7360 |
| 2023-11-30 | 12.08 | $12.12 | 13906 |
| 2023-11-29 | 12.07 | $12.03 | 70302 |
| 2023-11-28 | 12.06 | $12.08 | 9600 |
| 2023-11-27 | 12.05 | $12.00 | 44027 |
| 2023-11-24 | 12.04 | $12.13 | 24839 |
| 2023-11-22 | 12.01 | $12.10 | 52900 |
| 2023-11-21 | 11.99 | $12.12 | 77647 |
| 2023-11-20 | 11.98 | $12.14 | 46004 |
| 2023-11-17 | 11.95 | $12.01 | 77304 |
| 2023-11-16 | 11.94 | $12.02 | 76512 |
| 2023-11-15 | 11.93 | $12.15 | 62241 |
| 2023-11-14 | 11.93 | $12.19 | 30436 |
| 2023-11-13 | 11.92 | $12.08 | 38627 |
| 2023-11-10 | 11.92 | $12.03 | 17906 |
| 2023-11-09 | 11.94 | $12.09 | 18000 |
| 2023-11-08 | 11.94 | $12.09 | 4430 |
| 2023-11-07 | 11.95 | $12.11 | 37300 |
| 2023-11-06 | 11.97 | $12.05 | 31414 |
| 2023-11-03 | 11.98 | $12.22 | 82000 |
| 2023-11-02 | 11.98 | $11.92 | 12400 |
| 2023-11-01 | 12.00 | $11.83 | 19300 |
| 2023-10-31 | 12.02 | $11.80 | 16400 |
| 2023-10-30 | 12.04 | $11.88 | 32213 |
| 2023-10-27 | 12.07 | $11.75 | 67541 |
| 2023-10-26 | 12.11 | $11.67 | 35600 |
| 2023-10-25 | 12.15 | $11.68 | 15900 |
| 2023-10-24 | 12.18 | $11.79 | 24911 |
| 2023-10-23 | 12.21 | $11.67 | 10700 |
| 2023-10-20 | 12.25 | $11.76 | 6400 |
| 2023-10-19 | 12.29 | $11.89 | 6124 |
| 2023-10-18 | 12.32 | $12.00 | 99737 |
| 2023-10-17 | 12.34 | $12.09 | 28500 |
| 2023-10-16 | 12.36 | $12.15 | 23100 |
| 2023-10-13 | 12.38 | $12.26 | 43600 |
| 2023-10-12 | 12.39 | $12.25 | 34600 |
| 2023-10-11 | 12.41 | $12.31 | 22302 |
| 2023-10-10 | 12.42 | $12.33 | 26640 |
| 2023-10-09 | 12.43 | $12.30 | 16121 |
| 2023-10-06 | 12.45 | $12.29 | 24300 |
| 2023-10-05 | 12.45 | $12.25 | 20500 |
| 2023-10-04 | 12.46 | $12.22 | 19200 |
| 2023-10-03 | 12.48 | $12.34 | 35000 |
| 2023-10-02 | 12.51 | $12.45 | 17400 |
| 2023-09-29 | 12.53 | $12.46 | 9713 |
| 2023-09-28 | 12.54 | $12.42 | 7000 |
| 2023-09-27 | 12.56 | $12.41 | 15518 |
| 2023-09-26 | 12.57 | $12.41 | 23200 |
| 2023-09-25 | 12.58 | $12.42 | 45900 |
| 2023-09-22 | 12.58 | $12.57 | 107307 |
| 2023-09-21 | 12.58 | $12.39 | 7600 |
| 2023-09-20 | 12.58 | $12.51 | 2500 |
| 2023-09-19 | 12.58 | $12.52 | 10048 |
| 2023-09-18 | 12.57 | $12.54 | 14000 |
| 2023-09-15 | 12.57 | $12.50 | 5134 |
| 2023-09-14 | 12.59 | $12.55 | 4210 |
| 2023-09-13 | 12.59 | $12.56 | 8900 |
| 2023-09-12 | 12.59 | $12.55 | 18900 |
| 2023-09-11 | 12.60 | $12.57 | 8744 |
| 2023-09-08 | 12.61 | $12.39 | 8200 |
| 2023-09-07 | 12.65 | $12.41 | 36600 |
| 2023-09-06 | 12.68 | $12.68 | 13728 |
| 2023-09-05 | 12.70 | $12.81 | 33400 |
| 2023-09-01 | 12.71 | $12.86 | 8202 |
| 2023-08-31 | 12.74 | $12.74 | 15200 |
| 2023-08-30 | 12.77 | $12.71 | 6300 |
| 2023-08-29 | 12.79 | $12.74 | 19300 |
| 2023-08-28 | 12.82 | $12.62 | 22300 |
| 2023-08-25 | 12.87 | $12.45 | 16011 |
| 2023-08-24 | 12.92 | $12.48 | 4400 |
| 2023-08-23 | 12.95 | $12.39 | 21305 |
| 2023-08-22 | 12.99 | $12.43 | 14300 |
| 2023-08-21 | 13.03 | $12.51 | 5145 |
| 2023-08-18 | 13.04 | $12.54 | 23601 |
| 2023-08-17 | 13.05 | $12.71 | 25200 |
| 2023-08-16 | 13.05 | $12.56 | 42514 |
| 2023-08-15 | 13.06 | $12.63 | 19700 |
| 2023-08-14 | 13.06 | $12.72 | 15409 |
| 2023-08-11 | 13.07 | $12.78 | 23020 |
| 2023-08-10 | 13.07 | $13.17 | 10800 |
| 2023-08-09 | 13.06 | $13.10 | 3408 |
| 2023-08-08 | 13.04 | $13.02 | 24603 |
| 2023-08-07 | 13.02 | $13.12 | 51222 |
| 2023-08-04 | 12.99 | $13.28 | 23100 |
| 2023-08-03 | 12.96 | $13.38 | 15500 |
| 2023-08-02 | 12.91 | $13.22 | 18210 |
| 2023-08-01 | 12.88 | $13.33 | 23500 |
| 2023-07-31 | 12.85 | $13.58 | 12700 |
| 2023-07-28 | 12.81 | $13.53 | 128032 |
| 2023-07-27 | 12.77 | $13.07 | 10738 |
| 2023-07-26 | 12.74 | $13.17 | 60245 |
| 2023-07-25 | 12.72 | $13.10 | 30900 |
| 2023-07-24 | 12.70 | $12.88 | 23600 |
| 2023-07-21 | 12.68 | $12.74 | 73221 |
| 2023-07-20 | 12.68 | $12.68 | 25200 |
| 2023-07-19 | 12.68 | $12.71 | 24303 |
| 2023-07-18 | 12.69 | $12.67 | 48700 |
| 2023-07-17 | 12.72 | $12.77 | 65200 |
| 2023-07-14 | 12.74 | $12.82 | 18600 |
| 2023-07-13 | 12.76 | $12.94 | 96247 |
| 2023-07-12 | 12.76 | $12.78 | 63800 |
| 2023-07-11 | 12.78 | $12.63 | 14600 |
| 2023-07-10 | 12.79 | $12.57 | 21700 |
| 2023-07-07 | 12.82 | $12.58 | 11600 |
| 2023-07-06 | 12.83 | $12.51 | 118108 |
| 2023-07-05 | 12.86 | $12.63 | 7800 |
| 2023-07-03 | 12.87 | $12.72 | 58300 |
| 2023-06-30 | 12.89 | $12.71 | 8900 |
| 2023-06-29 | 12.91 | $12.62 | 6800 |
| 2023-06-28 | 12.92 | $12.63 | 36500 |
| 2023-06-27 | 12.94 | $12.73 | 34600 |
| 2023-06-26 | 12.95 | $12.58 | 49000 |
| 2023-06-23 | 12.98 | $12.56 | 68513 |
| 2023-06-22 | 13.01 | $12.71 | 28944 |
| 2023-06-21 | 13.04 | $12.75 | 242300 |
| 2023-06-20 | 13.08 | $12.88 | 40507 |
| 2023-06-16 | 13.10 | $13.24 | 18846 |
| 2023-06-15 | 13.11 | $13.28 | 199115 |
| 2023-06-14 | 13.12 | $13.05 | 21800 |
| 2023-06-13 | 13.15 | $13.07 | 25820 |
| 2023-06-12 | 13.18 | $13.05 | 21426 |
| 2023-06-09 | 13.20 | $13.00 | 11316 |
| 2023-06-08 | 13.24 | $13.07 | 22100 |
| 2023-06-07 | 13.27 | $12.90 | 29200 |
| 2023-06-06 | 13.31 | $12.95 | 33200 |
| 2023-06-05 | 13.36 | $12.98 | 79079 |
| 2023-06-02 | 13.40 | $13.13 | 25800 |
| 2023-06-01 | 13.43 | $13.00 | 155541 |
| 2023-05-31 | 13.46 | $12.81 | 25100 |
| 2023-05-30 | 13.51 | $12.97 | 10000 |
| 2023-05-26 | 13.55 | $13.11 | 7029 |
| 2023-05-25 | 13.59 | $13.06 | 11313 |
| 2023-05-24 | 13.62 | $13.14 | 7500 |
| 2023-05-23 | 13.65 | $13.31 | 6804 |
| 2023-05-22 | 13.66 | $13.50 | 22845 |
| 2023-05-19 | 13.66 | $13.40 | 5400 |
| 2023-05-18 | 13.68 | $13.42 | 3900 |
| 2023-05-17 | 13.71 | $13.57 | 11324 |
| 2023-05-16 | 13.74 | $13.59 | 19700 |
| 2023-05-15 | 13.76 | $13.73 | 23400 |
| 2023-05-12 | 13.78 | $13.44 | 4300 |
| 2023-05-11 | 13.82 | $13.63 | 37300 |
| 2023-05-10 | 13.84 | $13.72 | 17700 |
| 2023-05-09 | 13.85 | $13.81 | 10814 |
| 2023-05-08 | 13.87 | $13.90 | 4833 |
| 2023-05-05 | 13.88 | $13.79 | 15006 |
| 2023-05-04 | 13.90 | $13.79 | 24200 |
| 2023-05-03 | 13.91 | $13.59 | 17601 |
| 2023-05-02 | 13.94 | $13.68 | 51218 |
| 2023-05-01 | 13.97 | $13.74 | 6100 |
| 2023-04-28 | 14.00 | $13.89 | 13347 |
| 2023-04-27 | 14.02 | $13.77 | 23646 |
| 2023-04-26 | 14.03 | $13.65 | 10419 |
| 2023-04-25 | 14.05 | $13.53 | 55901 |
| 2023-04-24 | 14.08 | $13.65 | 23700 |
| 2023-04-21 | 14.10 | $13.77 | 92323 |
| 2023-04-20 | 14.13 | $14.04 | 76724 |
| 2023-04-19 | 14.14 | $14.01 | 33600 |
| 2023-04-18 | 14.14 | $14.15 | 19834 |
| 2023-04-17 | 14.15 | $14.14 | 36303 |
| 2023-04-14 | 14.15 | $14.08 | 40519 |
| 2023-04-13 | 14.16 | $14.03 | 36000 |
| 2023-04-12 | 14.17 | $14.01 | 25734 |
| 2023-04-11 | 14.20 | $14.18 | 9000 |
| 2023-04-10 | 14.21 | $14.11 | 5200 |
| 2023-04-06 | 14.22 | $14.13 | 2339 |
| 2023-04-05 | 14.23 | $14.10 | 17222 |
| 2023-04-04 | 14.25 | $14.16 | 21202 |
| 2023-04-03 | 14.26 | $14.27 | 34400 |
| 2023-03-31 | 14.27 | $14.36 | 6100 |
| 2023-03-30 | 14.28 | $14.19 | 12700 |
| 2023-03-29 | 14.30 | $14.11 | 59800 |
| 2023-03-28 | 14.33 | $14.05 | 71602 |
| 2023-03-27 | 14.36 | $14.04 | 49004 |
| 2023-03-24 | 14.38 | $14.16 | 3742 |
| 2023-03-23 | 14.40 | $14.23 | 70405 |
| 2023-03-22 | 14.43 | $14.21 | 19327 |
| 2023-03-21 | 14.48 | $14.16 | 19600 |
| 2023-03-20 | 14.53 | $14.20 | 5400 |
| 2023-03-17 | 14.57 | $14.27 | 18500 |
| 2023-03-16 | 14.64 | $14.23 | 13600 |
| 2023-03-15 | 14.70 | $14.27 | 40735 |
| 2023-03-14 | 14.77 | $14.50 | 11125 |
| 2023-03-13 | 14.83 | $14.51 | 69700 |
| 2023-03-10 | 14.88 | $14.31 | 16502 |
| 2023-03-09 | 14.95 | $14.35 | 12407 |
| 2023-03-08 | 15.02 | $14.39 | 18000 |
| 2023-03-07 | 15.08 | $14.37 | 39711 |
| 2023-03-06 | 15.15 | $14.46 | 53200 |
| 2023-03-03 | 15.23 | $14.67 | 38900 |
| 2023-03-02 | 15.32 | $14.59 | 62900 |
| 2023-03-01 | 15.42 | $14.68 | 162033 |
| 2023-02-28 | 15.50 | $14.52 | 13502 |
| 2023-02-27 | 15.59 | $14.53 | 28629 |
| 2023-02-24 | 15.70 | $14.51 | 16645 |
| 2023-02-23 | 15.80 | $14.94 | 50308 |
| 2023-02-22 | 15.87 | $15.06 | 10500 |
| 2023-02-21 | 15.95 | $15.25 | 25212 |
| 2023-02-17 | 16.00 | $15.02 | 14402 |
| 2023-02-16 | 16.04 | $15.63 | 7900 |
| 2023-02-15 | 16.03 | $15.47 | 34400 |
| 2023-02-14 | 16.02 | $15.60 | 12217 |
| 2023-02-13 | 16.00 | $15.71 | 25922 |
| 2023-02-10 | 15.98 | $15.53 | 12500 |
| 2023-02-09 | 15.96 | $15.79 | 18700 |
| 2023-02-08 | 15.93 | $15.59 | 3428 |
| 2023-02-07 | 15.91 | $15.67 | 5200 |
| 2023-02-06 | 15.88 | $15.69 | 37215 |
| 2023-02-03 | 15.86 | $16.14 | 48204 |
| 2023-02-02 | 15.80 | $16.43 | 26342 |
| 2023-02-01 | 15.70 | $16.65 | 13573 |
| 2023-01-31 | 15.58 | $16.30 | 18749 |
| 2023-01-30 | 15.48 | $16.37 | 11413 |
| 2023-01-27 | 15.36 | $16.59 | 105610 |
| 2023-01-26 | 15.23 | $16.51 | 20600 |
| 2023-01-25 | 15.11 | $16.40 | 37900 |
| 2023-01-24 | 14.99 | $16.60 | 40030 |
| 2023-01-23 | 14.86 | $16.30 | 45521 |
| 2023-01-20 | 14.74 | $15.83 | 29436 |
| 2023-01-19 | 14.65 | $15.44 | 33535 |
| 2023-01-18 | 14.58 | $15.23 | 14000 |
| 2023-01-17 | 14.52 | $15.32 | 22500 |
| 2023-01-13 | 14.46 | $15.30 | 28742 |
| 2023-01-12 | 14.41 | $15.14 | 18728 |
| 2023-01-11 | 14.36 | $15.12 | 16901 |
| 2023-01-10 | 14.31 | $15.12 | 25000 |
| 2023-01-09 | 14.26 | $15.16 | 15900 |
| 2023-01-06 | 14.21 | $15.16 | 17700 |
| 2023-01-05 | 14.16 | $14.94 | 12000 |
| 2023-01-04 | 14.12 | $14.59 | 24500 |
| 2023-01-03 | 14.10 | $14.24 | 16936 |
| 2022-12-30 | 14.09 | $14.20 | 16800 |
| 2022-12-29 | 14.08 | $14.09 | 26420 |
| 2022-12-28 | 14.08 | $13.81 | 18700 |
| 2022-12-27 | 14.07 | $14.26 | 20300 |
| 2022-12-23 | 14.01 | $13.97 | 17600 |
| 2022-12-22 | 13.96 | $13.96 | 20747 |
| 2022-12-21 | 13.92 | $13.95 | 46500 |
| 2022-12-20 | 13.88 | $13.94 | 6900 |
| 2022-12-19 | 13.84 | $14.03 | 172600 |
| 2022-12-16 | 13.80 | $14.15 | 24324 |
| 2022-12-15 | 13.75 | $14.14 | 61400 |
| 2022-12-14 | 13.70 | $14.16 | 36339 |
| 2022-12-13 | 13.66 | $14.15 | 69219 |
| 2022-12-12 | 13.61 | $14.10 | 27200 |
| 2022-12-09 | 13.55 | $14.19 | 40200 |
| 2022-12-08 | 13.47 | $14.17 | 69300 |
| 2022-12-07 | 13.39 | $14.12 | 35321 |
| 2022-12-06 | 13.32 | $14.17 | 21120 |
| 2022-12-05 | 13.25 | $14.11 | 46022 |
| 2022-12-02 | 13.20 | $14.20 | 11304 |
| 2022-12-01 | 13.11 | $13.94 | 25403 |
| 2022-11-30 | 13.04 | $14.03 | 51525 |
| 2022-11-29 | 12.96 | $13.59 | 29100 |
| 2022-11-28 | 12.89 | $13.10 | 27400 |
| 2022-11-25 | 12.85 | $13.08 | 9648 |
| 2022-11-23 | 12.82 | $13.17 | 22900 |
| 2022-11-22 | 12.80 | $13.15 | 16037 |
| 2022-11-21 | 12.77 | $13.03 | 22831 |
| 2022-11-18 | 12.74 | $13.18 | 28529 |
| 2022-11-17 | 12.74 | $13.21 | 25900 |
| 2022-11-16 | 12.74 | $13.18 | 66912 |
| 2022-11-15 | 12.74 | $13.35 | 52931 |
| 2022-11-14 | 12.75 | $13.03 | 67600 |
| 2022-11-11 | 12.79 | $12.99 | 120800 |
| 2022-11-10 | 12.81 | $12.69 | 227327 |
| 2022-11-09 | 12.86 | $12.52 | 36533 |
| 2022-11-08 | 12.91 | $12.73 | 20600 |
| 2022-11-07 | 12.95 | $12.77 | 45300 |
| 2022-11-04 | 12.99 | $13.02 | 55217 |
| 2022-11-03 | 13.04 | $12.50 | 54003 |
| 2022-11-02 | 13.12 | $12.45 | 75400 |
| 2022-11-01 | 13.21 | $12.39 | 65500 |
| 2022-10-31 | 13.29 | $12.21 | 42141 |
| 2022-10-28 | 13.37 | $12.37 | 34100 |
| 2022-10-27 | 13.43 | $12.54 | 81406 |
| 2022-10-26 | 13.48 | $12.68 | 130804 |
| 2022-10-25 | 13.53 | $12.49 | 23425 |
| 2022-10-24 | 13.59 | $12.40 | 28537 |
| 2022-10-21 | 13.66 | $13.28 | 6300 |
| 2022-10-20 | 13.68 | $13.23 | 7000 |
| 2022-10-19 | 13.71 | $13.17 | 11800 |
| 2022-10-18 | 13.75 | $13.55 | 19700 |
| 2022-10-17 | 13.79 | $13.72 | 148232 |
| 2022-10-14 | 13.83 | $13.55 | 70400 |
| 2022-10-13 | 13.88 | $13.65 | 23400 |
| 2022-10-12 | 13.92 | $13.52 | 13122 |
| 2022-10-11 | 13.99 | $13.45 | 14700 |
| 2022-10-10 | 14.05 | $13.60 | 24200 |
| 2022-10-07 | 14.12 | $14.00 | 17127 |
| 2022-10-06 | 14.16 | $14.15 | 7817 |
| 2022-10-05 | 14.19 | $14.17 | 11045 |
| 2022-10-04 | 14.21 | $14.11 | 12242 |
| 2022-10-03 | 14.24 | $13.73 | 19545 |
| 2022-09-30 | 14.29 | $13.51 | 26300 |
| 2022-09-29 | 14.36 | $13.54 | 23330 |
| 2022-09-28 | 14.42 | $13.79 | 13500 |
| 2022-09-27 | 14.46 | $13.72 | 53246 |
| 2022-09-26 | 14.52 | $13.70 | 32200 |
| 2022-09-23 | 14.58 | $13.65 | 37105 |
| 2022-09-22 | 14.64 | $13.95 | 19600 |
| 2022-09-21 | 14.69 | $14.02 | 8800 |
| 2022-09-20 | 14.74 | $14.35 | 4703 |
| 2022-09-19 | 14.78 | $14.43 | 12643 |
| 2022-09-16 | 14.82 | $14.46 | 4500 |
| 2022-09-15 | 14.87 | $14.64 | 2400 |
| 2022-09-14 | 14.91 | $14.75 | 7000 |
| 2022-09-13 | 14.95 | $14.65 | 11100 |
| 2022-09-12 | 14.99 | $15.02 | 12600 |
| 2022-09-09 | 15.02 | $14.94 | 4100 |
| 2022-09-08 | 15.06 | $14.62 | 2918 |
| 2022-09-07 | 15.10 | $14.70 | 1343 |
| 2022-09-06 | 15.14 | $14.60 | 15700 |
| 2022-09-02 | 15.19 | $14.77 | 7714 |
| 2022-09-01 | 15.23 | $14.89 | 7931 |
| 2022-08-31 | 15.26 | $14.78 | 6811 |
| 2022-08-30 | 15.29 | $14.64 | 3311 |
| 2022-08-29 | 15.33 | $14.85 | 17800 |
| 2022-08-26 | 15.37 | $14.80 | 23000 |
| 2022-08-25 | 15.42 | $15.03 | 17400 |
| 2022-08-24 | 15.48 | $14.82 | 26316 |
| 2022-08-23 | 15.54 | $15.02 | 54500 |
| 2022-08-22 | 15.60 | $15.20 | 7638 |
| 2022-08-19 | 15.65 | $15.20 | 12800 |
| 2022-08-18 | 15.69 | $15.42 | 97700 |
| 2022-08-17 | 15.73 | $15.50 | 12000 |
| 2022-08-16 | 15.76 | $15.47 | 5600 |
| 2022-08-15 | 15.80 | $15.51 | 11930 |
| 2022-08-12 | 15.83 | $15.67 | 22900 |
| 2022-08-11 | 15.85 | $15.71 | 2009 |
| 2022-08-10 | 15.88 | $15.45 | 33909 |
| 2022-08-09 | 15.93 | $15.46 | 3200 |
| 2022-08-08 | 15.98 | $15.54 | 4939 |
| 2022-08-05 | 16.03 | $15.55 | 10900 |
| 2022-08-04 | 16.10 | $15.50 | 21607 |
| 2022-08-03 | 16.17 | $15.43 | 12800 |
| 2022-08-02 | 16.24 | $15.51 | 20913 |
| 2022-08-01 | 16.31 | $15.62 | 12500 |
| 2022-07-29 | 16.38 | $15.85 | 23639 |
| 2022-07-28 | 16.44 | $16.10 | 2400 |
| 2022-07-27 | 16.46 | $16.18 | 9520 |
| 2022-07-26 | 16.48 | $16.14 | 7608 |
| 2022-07-25 | 16.49 | $16.13 | 4200 |
| 2022-07-22 | 16.50 | $16.07 | 2100 |
| 2022-07-21 | 16.50 | $16.12 | 1400 |
| 2022-07-20 | 16.49 | $16.24 | 7900 |
| 2022-07-19 | 16.50 | $16.15 | 20100 |
| 2022-07-18 | 16.48 | $16.16 | 3424 |
| 2022-07-15 | 16.45 | $16.10 | 9800 |
| 2022-07-14 | 16.45 | $16.28 | 4118 |
| 2022-07-13 | 16.41 | $16.45 | 2500 |
| 2022-07-12 | 16.35 | $16.47 | 19316 |
| 2022-07-11 | 16.32 | $16.55 | 15300 |
| 2022-07-08 | 16.27 | $16.94 | 2142 |
| 2022-07-07 | 16.21 | $17.00 | 46221 |
| 2022-07-06 | 16.15 | $16.73 | 18700 |
| 2022-07-05 | 16.08 | $16.99 | 10300 |
| 2022-07-01 | 16.00 | $16.99 | 2500 |
| 2022-06-30 | 15.92 | $16.93 | 13300 |
| 2022-06-29 | 15.83 | $16.56 | 5713 |
| 2022-06-28 | 15.76 | $16.58 | 13142 |
| 2022-06-27 | 15.69 | $16.40 | 32200 |
| 2022-06-24 | 15.61 | $16.25 | 40800 |
| 2022-06-23 | 15.52 | $16.06 | 15505 |
| 2022-06-22 | 15.45 | $16.00 | 11907 |
| 2022-06-21 | 15.39 | $16.35 | 20700 |
| 2022-06-17 | 15.31 | $15.81 | 16900 |
| 2022-06-16 | 15.26 | $15.61 | 7200 |
| 2022-06-15 | 15.21 | $15.99 | 21406 |
| 2022-06-14 | 15.14 | $15.59 | 6001 |
| 2022-06-13 | 15.09 | $15.28 | 9916 |
| 2022-06-10 | 15.06 | $15.72 | 18946 |
| 2022-06-09 | 15.00 | $15.71 | 40300 |
| 2022-06-08 | 14.94 | $15.71 | 12605 |
| 2022-06-07 | 14.88 | $15.64 | 24023 |
| 2022-06-06 | 14.82 | $15.48 | 25000 |
| 2022-06-03 | 14.78 | $15.35 | 22700 |
| 2022-06-02 | 14.76 | $15.38 | 20100 |
| 2022-06-01 | 14.77 | $15.13 | 2700 |
| 2022-05-31 | 14.78 | $15.24 | 49424 |
| 2022-05-27 | 14.78 | $15.03 | 23908 |
| 2022-05-26 | 14.80 | $14.81 | 23900 |
| 2022-05-25 | 14.81 | $14.57 | 14014 |
| 2022-05-24 | 14.84 | $14.59 | 17527 |
| 2022-05-23 | 14.85 | $14.85 | 22233 |
| 2022-05-20 | 14.87 | $14.76 | 32712 |
| 2022-05-19 | 14.90 | $14.80 | 10500 |
| 2022-05-18 | 14.93 | $14.47 | 22843 |
| 2022-05-17 | 15.00 | $14.78 | 21100 |
| 2022-05-16 | 15.05 | $14.51 | 32029 |
| 2022-05-13 | 15.12 | $14.69 | 36329 |
| 2022-05-12 | 15.19 | $14.44 | 27400 |
| 2022-05-11 | 15.27 | $14.63 | 27429 |
| 2022-05-10 | 15.34 | $14.45 | 59325 |
| 2022-05-09 | 15.41 | $14.34 | 13026 |
| 2022-05-06 | 15.51 | $14.79 | 12600 |
| 2022-05-05 | 15.58 | $15.03 | 15149 |
| 2022-05-04 | 15.65 | $15.42 | 16900 |
| 2022-05-03 | 15.71 | $15.40 | 8005 |
| 2022-05-02 | 15.78 | $15.30 | 55200 |
| 2022-04-29 | 15.85 | $15.31 | 39200 |
| 2022-04-28 | 15.90 | $15.12 | 21841 |
| 2022-04-27 | 15.97 | $15.08 | 27800 |
| 2022-04-26 | 16.03 | $14.92 | 19022 |
| 2022-04-25 | 16.09 | $15.12 | 24236 |
| 2022-04-22 | 16.15 | $15.38 | 24330 |
| 2022-04-21 | 16.21 | $15.41 | 86734 |
| 2022-04-20 | 16.27 | $15.78 | 21100 |
| 2022-04-19 | 16.30 | $15.85 | 9011 |
| 2022-04-18 | 16.32 | $15.98 | 19412 |
| 2022-04-14 | 16.36 | $16.07 | 6700 |
| 2022-04-13 | 16.38 | $16.07 | 20403 |
| 2022-04-12 | 16.40 | $16.07 | 28000 |
| 2022-04-11 | 16.37 | $15.84 | 24943 |
| 2022-04-08 | 16.38 | $16.27 | 5221 |
| 2022-04-07 | 16.39 | $16.17 | 4929 |
| 2022-04-06 | 16.42 | $16.45 | 6041 |
| 2022-04-05 | 16.43 | $16.61 | 15000 |
| 2022-04-04 | 16.44 | $16.74 | 10900 |
| 2022-04-01 | 16.44 | $16.73 | 10806 |
| 2022-03-31 | 16.49 | $16.35 | 12206 |
| 2022-03-30 | 16.56 | $16.59 | 7328 |
| 2022-03-29 | 16.64 | $16.28 | 11336 |
| 2022-03-28 | 16.73 | $16.13 | 9900 |
| 2022-03-25 | 16.83 | $16.30 | 11746 |
| 2022-03-24 | 16.93 | $16.50 | 5939 |
| 2022-03-23 | 17.00 | $16.53 | 21409 |
| 2022-03-22 | 17.09 | $16.45 | 23000 |
| 2022-03-21 | 17.19 | $16.32 | 23400 |
| 2022-03-18 | 17.30 | $16.75 | 18100 |
| 2022-03-17 | 17.38 | $16.51 | 26800 |
| 2022-03-16 | 17.49 | $16.45 | 109209 |
| 2022-03-15 | 17.58 | $15.45 | 142138 |
| 2022-03-14 | 17.71 | $15.94 | 73068 |
| 2022-03-11 | 17.83 | $16.52 | 51700 |
| 2022-03-10 | 17.93 | $16.70 | 18341 |
| 2022-03-09 | 18.03 | $16.79 | 40000 |
| 2022-03-08 | 18.11 | $16.67 | 40600 |
| 2022-03-07 | 18.21 | $16.92 | 36721 |
| 2022-03-04 | 18.30 | $17.56 | 17200 |
| 2022-03-03 | 18.36 | $17.89 | 6146 |
| 2022-03-02 | 18.42 | $18.07 | 22900 |
| 2022-03-01 | 18.46 | $18.14 | 16600 |
| 2022-02-28 | 18.50 | $18.18 | 13626 |
| 2022-02-25 | 18.53 | $18.20 | 21519 |
| 2022-02-24 | 18.57 | $18.04 | 46700 |
| 2022-02-23 | 18.65 | $18.32 | 11836 |
| 2022-02-22 | 18.70 | $18.29 | 40444 |
| 2022-02-18 | 18.75 | $18.55 | 22625 |
| 2022-02-17 | 18.80 | $18.48 | 8100 |
| 2022-02-16 | 18.88 | $18.58 | 27200 |
| 2022-02-15 | 18.94 | $18.38 | 25192 |
| 2022-02-14 | 19.01 | $17.98 | 27901 |
| 2022-02-11 | 19.10 | $18.26 | 33600 |
| 2022-02-10 | 19.18 | $18.54 | 7800 |
| 2022-02-09 | 19.28 | $18.67 | 20819 |
| 2022-02-08 | 19.36 | $18.50 | 30200 |
| 2022-02-07 | 19.45 | $18.56 | 68927 |
| 2022-02-04 | 19.53 | $18.77 | 10600 |
| 2022-02-03 | 19.60 | $18.87 | 8000 |
| 2022-02-02 | 19.67 | $18.95 | 5900 |
| 2022-02-01 | 19.75 | $18.90 | 6400 |
| 2022-01-31 | 19.84 | $18.92 | 23916 |
| 2022-01-28 | 19.92 | $18.86 | 29828 |
| 2022-01-27 | 20.00 | $19.03 | 19010 |
| 2022-01-26 | 20.08 | $19.53 | 17019 |
| 2022-01-25 | 20.14 | $19.28 | 20900 |
| 2022-01-24 | 20.22 | $19.34 | 57500 |
| 2022-01-21 | 20.28 | $19.66 | 15442 |
| 2022-01-20 | 20.32 | $20.00 | 7900 |
| 2022-01-19 | 20.35 | $19.72 | 12904 |
| 2022-01-18 | 20.37 | $19.79 | 17340 |
| 2022-01-14 | 20.39 | $19.78 | 14900 |
| 2022-01-13 | 20.43 | $19.99 | 17600 |
| 2022-01-12 | 20.51 | $20.46 | 15600 |
| 2022-01-11 | 20.57 | $20.29 | 11900 |
| 2022-01-10 | 20.63 | $20.20 | 13600 |
| 2022-01-07 | 20.71 | $20.16 | 18500 |
| 2022-01-06 | 20.78 | $20.27 | 22303 |
| 2022-01-05 | 20.84 | $20.31 | 21000 |
| 2022-01-04 | 20.88 | $20.59 | 14800 |
| 2022-01-03 | 20.90 | $20.71 | 20900 |
| 2021-12-31 | 20.90 | $20.41 | 28105 |
| 2021-12-30 | 20.92 | $20.43 | 87942 |
| 2021-12-29 | 20.94 | $20.69 | 62400 |
| 2021-12-28 | 20.95 | $20.76 | 43748 |
| 2021-12-27 | 20.97 | $20.78 | 30200 |
| 2021-12-23 | 20.98 | $20.50 | 20408 |
| 2021-12-22 | 21.03 | $20.48 | 22629 |
| 2021-12-21 | 21.06 | $20.59 | 49914 |
| 2021-12-20 | 21.10 | $20.12 | 26600 |
| 2021-12-17 | 21.16 | $20.23 | 21900 |
| 2021-12-16 | 21.21 | $20.53 | 31900 |
| 2021-12-15 | 21.25 | $21.64 | 38640 |
| 2021-12-14 | 21.24 | $21.61 | 32800 |
| 2021-12-13 | 21.22 | $21.64 | 36535 |
| 2021-12-10 | 21.20 | $21.69 | 32348 |
| 2021-12-09 | 21.18 | $21.61 | 59000 |
| 2021-12-08 | 21.15 | $21.43 | 29300 |
| 2021-12-07 | 21.14 | $21.09 | 33700 |
| 2021-12-06 | 21.14 | $20.96 | 41325 |
| 2021-12-03 | 21.15 | $20.78 | 45115 |
| 2021-12-02 | 21.17 | $20.83 | 12700 |
| 2021-12-01 | 21.19 | $20.85 | 42413 |
| 2021-11-30 | 21.20 | $20.94 | 30200 |
| 2021-11-29 | 21.21 | $21.05 | 23215 |
| 2021-11-26 | 21.21 | $21.05 | 6815 |
| 2021-11-24 | 21.21 | $21.38 | 12200 |
| 2021-11-23 | 21.20 | $21.23 | 24500 |
| 2021-11-22 | 21.21 | $21.34 | 20532 |
| 2021-11-19 | 21.21 | $21.31 | 20500 |
| 2021-11-18 | 21.20 | $21.21 | 25728 |
| 2021-11-17 | 21.20 | $21.39 | 25246 |
| 2021-11-16 | 21.18 | $21.37 | 29939 |
| 2021-11-15 | 21.17 | $21.26 | 12011 |
| 2021-11-12 | 21.16 | $21.22 | 46000 |
| 2021-11-11 | 21.16 | $21.30 | 11900 |
| 2021-11-10 | 21.15 | $21.03 | 10400 |
| 2021-11-09 | 21.17 | $21.18 | 16212 |
| 2021-11-08 | 21.16 | $21.21 | 10948 |
| 2021-11-05 | 21.16 | $21.12 | 25827 |
| 2021-11-04 | 21.17 | $21.17 | 22700 |
| 2021-11-03 | 21.16 | $21.17 | 51300 |
| 2021-11-02 | 21.14 | $20.97 | 43411 |
| 2021-11-01 | 21.14 | $21.16 | 36631 |
| 2021-10-29 | 21.12 | $21.12 | 20325 |
| 2021-10-28 | 21.11 | $21.09 | 28510 |
| 2021-10-27 | 21.11 | $21.16 | 22300 |
| 2021-10-26 | 21.08 | $21.37 | 19600 |
| 2021-10-25 | 21.05 | $21.29 | 28100 |
| 2021-10-22 | 21.01 | $21.23 | 23100 |
| 2021-10-21 | 20.97 | $21.10 | 45500 |
| 2021-10-20 | 20.95 | $21.12 | 27223 |
| 2021-10-19 | 20.93 | $21.18 | 37300 |
| 2021-10-18 | 20.89 | $21.09 | 11600 |
| 2021-10-15 | 20.84 | $21.22 | 33100 |
| 2021-10-14 | 20.80 | $21.11 | 27100 |
| 2021-10-13 | 20.78 | $21.30 | 30900 |
| 2021-10-12 | 20.75 | $21.10 | 32735 |
| 2021-10-11 | 20.73 | $21.12 | 55703 |
| 2021-10-08 | 20.74 | $21.24 | 18602 |
| 2021-10-07 | 20.73 | $21.00 | 26500 |
| 2021-10-06 | 20.74 | $20.81 | 14833 |
| 2021-10-05 | 20.76 | $20.92 | 16217 |
| 2021-10-04 | 20.79 | $20.83 | 8619 |
| 2021-10-01 | 20.78 | $20.94 | 40300 |
| 2021-09-30 | 20.77 | $20.99 | 10500 |
| 2021-09-29 | 20.77 | $20.72 | 16025 |
| 2021-09-28 | 20.76 | $20.59 | 54700 |
| 2021-09-27 | 20.76 | $20.54 | 39700 |
| 2021-09-24 | 20.78 | $20.49 | 60500 |
| 2021-09-23 | 20.80 | $20.75 | 9400 |
| 2021-09-22 | 20.82 | $20.61 | 23200 |
| 2021-09-21 | 20.85 | $20.47 | 55800 |
| 2021-09-20 | 20.88 | $20.02 | 72238 |
| 2021-09-17 | 20.92 | $20.53 | 42317 |
| 2021-09-16 | 20.96 | $20.53 | 17703 |
| 2021-09-15 | 21.01 | $20.71 | 41900 |
| 2021-09-14 | 21.04 | $20.82 | 20200 |
| 2021-09-13 | 21.08 | $21.19 | 22411 |
| 2021-09-10 | 21.10 | $21.20 | 18337 |
| 2021-09-09 | 21.13 | $21.15 | 27700 |
| 2021-09-08 | 21.17 | $21.28 | 27436 |
| 2021-09-07 | 21.20 | $21.34 | 55100 |
| 2021-09-03 | 21.22 | $20.81 | 34325 |
| 2021-09-02 | 21.24 | $20.70 | 26840 |
| 2021-09-01 | 21.27 | $20.92 | 28501 |
| 2021-08-31 | 21.29 | $20.60 | 44817 |
| 2021-08-30 | 21.32 | $20.53 | 26834 |
| 2021-08-27 | 21.34 | $20.87 | 10738 |
| 2021-08-26 | 21.33 | $20.96 | 5601 |
| 2021-08-25 | 21.33 | $21.17 | 17300 |
| 2021-08-24 | 21.31 | $21.26 | 16113 |
| 2021-08-23 | 21.27 | $21.00 | 37800 |
| 2021-08-20 | 21.29 | $20.91 | 24349 |
| 2021-08-19 | 21.35 | $21.28 | 22412 |
| 2021-08-18 | 21.39 | $21.40 | 73400 |
| 2021-08-17 | 21.44 | $21.33 | 20800 |
| 2021-08-16 | 21.48 | $21.71 | 16600 |
| 2021-08-13 | 21.49 | $21.62 | 8900 |
| 2021-08-12 | 21.52 | $21.77 | 14300 |
| 2021-08-11 | 21.55 | $21.93 | 23717 |
| 2021-08-10 | 21.57 | $21.92 | 16929 |
| 2021-08-09 | 21.59 | $21.67 | 29900 |
| 2021-08-06 | 21.63 | $21.25 | 24502 |
| 2021-08-05 | 21.69 | $21.26 | 30700 |
| 2021-08-04 | 21.73 | $21.29 | 21838 |
| 2021-08-03 | 21.80 | $21.20 | 48446 |
| 2021-08-02 | 21.86 | $20.96 | 73430 |
| 2021-07-30 | 21.95 | $20.78 | 42000 |
| 2021-07-29 | 22.05 | $20.85 | 49708 |
| 2021-07-28 | 22.16 | $20.90 | 107000 |
| 2021-07-27 | 22.25 | $20.36 | 180802 |
| 2021-07-26 | 22.37 | $21.47 | 60700 |
| 2021-07-23 | 22.44 | $21.97 | 55400 |
| 2021-07-22 | 22.46 | $22.19 | 15118 |
| 2021-07-21 | 22.48 | $22.28 | 28514 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.44
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.44
Average
15.09
Maximum
22.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.44 | $19.54 | 17900 |
| 2026-07-16 | 20.53 | $20.28 | 13800 |
| 2026-07-15 | 20.56 | $20.87 | 16500 |
| 2026-07-14 | 20.53 | $21.07 | 15503 |
| 2026-07-13 | 20.47 | $20.67 | 19000 |
| 2026-07-10 | 20.45 | $21.20 | 10724 |
| 2026-07-09 | 20.37 | $21.27 | 24608 |
| 2026-07-08 | 20.27 | $20.47 | 12900 |
| 2026-07-07 | 20.25 | $20.42 | 12200 |
| 2026-07-06 | 20.23 | $20.56 | 12230 |
| 2026-07-02 | 20.20 | $20.60 | 34200 |
| 2026-07-01 | 20.16 | $21.33 | 30140 |
| 2026-06-30 | 20.03 | $21.04 | 17500 |
| 2026-06-29 | 19.93 | $20.70 | 14901 |
| 2026-06-26 | 19.85 | $20.38 | 19025 |
| 2026-06-25 | 19.79 | $20.41 | 22700 |
| 2026-06-24 | 19.73 | $20.21 | 24900 |
| 2026-06-23 | 19.67 | $20.09 | 15600 |
| 2026-06-22 | 19.63 | $20.33 | 31931 |
| 2026-06-18 | 19.56 | $19.84 | 43500 |
| 2026-06-17 | 19.53 | $19.51 | 10700 |
| 2026-06-16 | 19.53 | $19.51 | 12300 |
| 2026-06-15 | 19.53 | $19.83 | 4131 |
| 2026-06-12 | 19.50 | $19.49 | 15900 |
| 2026-06-11 | 19.50 | $19.12 | 6200 |
| 2026-06-10 | 19.54 | $19.14 | 18242 |
| 2026-06-09 | 19.58 | $19.30 | 10200 |
| 2026-06-08 | 19.61 | $19.13 | 35600 |
| 2026-06-05 | 19.66 | $19.44 | 83347 |
| 2026-06-04 | 19.69 | $19.86 | 23122 |
| 2026-06-03 | 19.67 | $19.98 | 15800 |
| 2026-06-02 | 19.64 | $20.13 | 7600 |
| 2026-06-01 | 19.58 | $19.97 | 22400 |
| 2026-05-29 | 19.54 | $20.13 | 37700 |
| 2026-05-28 | 19.48 | $19.95 | 38023 |
| 2026-05-27 | 19.43 | $20.06 | 22514 |
| 2026-05-26 | 19.37 | $20.00 | 37100 |
| 2026-05-22 | 19.30 | $19.75 | 23200 |
| 2026-05-21 | 19.25 | $19.69 | 35512 |
| 2026-05-20 | 19.20 | $19.78 | 23233 |
| 2026-05-19 | 19.14 | $19.39 | 45231 |
| 2026-05-18 | 19.12 | $19.56 | 65604 |
| 2026-05-15 | 19.07 | $19.55 | 27000 |
| 2026-05-14 | 19.02 | $19.84 | 86500 |
| 2026-05-13 | 18.94 | $20.26 | 52825 |
| 2026-05-12 | 18.80 | $19.89 | 73100 |
| 2026-05-11 | 18.68 | $19.98 | 105700 |
| 2026-05-08 | 18.54 | $19.29 | 48113 |
| 2026-05-07 | 18.47 | $19.23 | 56200 |
| 2026-05-06 | 18.39 | $19.40 | 31403 |
| 2026-05-05 | 18.28 | $19.04 | 128223 |
| 2026-05-04 | 18.20 | $19.07 | 54943 |
| 2026-05-01 | 18.11 | $18.91 | 46742 |
| 2026-04-30 | 18.02 | $18.86 | 40600 |
| 2026-04-29 | 17.93 | $18.57 | 43800 |
| 2026-04-28 | 17.87 | $18.55 | 46100 |
| 2026-04-27 | 17.80 | $18.45 | 42228 |
| 2026-04-24 | 17.73 | $18.43 | 41637 |
| 2026-04-23 | 17.65 | $18.25 | 24307 |
| 2026-04-22 | 17.59 | $18.15 | 38539 |
| 2026-04-21 | 17.53 | $17.86 | 42945 |
| 2026-04-20 | 17.50 | $17.85 | 60907 |
| 2026-04-17 | 17.46 | $18.17 | 40300 |
| 2026-04-16 | 17.38 | $18.03 | 67626 |
| 2026-04-15 | 17.31 | $17.94 | 32900 |
| 2026-04-14 | 17.25 | $17.83 | 37627 |
| 2026-04-13 | 17.19 | $17.46 | 193718 |
| 2026-04-10 | 17.16 | $17.19 | 155928 |
| 2026-04-09 | 17.16 | $16.98 | 69840 |
| 2026-04-08 | 17.17 | $16.81 | 104700 |
| 2026-04-07 | 17.21 | $16.54 | 183714 |
| 2026-04-06 | 17.28 | $16.60 | 226504 |
| 2026-04-02 | 17.36 | $17.10 | 12501 |
| 2026-04-01 | 17.38 | $17.30 | 135425 |
| 2026-03-31 | 17.39 | $17.50 | 96622 |
| 2026-03-30 | 17.38 | $16.88 | 53700 |
| 2026-03-27 | 17.43 | $16.77 | 76600 |
| 2026-03-26 | 17.50 | $16.80 | 71500 |
| 2026-03-25 | 17.58 | $17.11 | 62942 |
| 2026-03-24 | 17.63 | $16.89 | 138043 |
| 2026-03-23 | 17.70 | $17.05 | 68200 |
| 2026-03-20 | 17.77 | $17.07 | 64600 |
| 2026-03-19 | 17.85 | $17.63 | 55000 |
| 2026-03-18 | 17.87 | $17.69 | 136900 |
| 2026-03-17 | 17.89 | $17.71 | 69800 |
| 2026-03-16 | 17.91 | $17.85 | 74335 |
| 2026-03-13 | 17.91 | $17.81 | 8400 |
| 2026-03-12 | 17.92 | $17.75 | 53500 |
| 2026-03-11 | 17.94 | $17.80 | 18000 |
| 2026-03-10 | 17.95 | $17.76 | 17008 |
| 2026-03-09 | 17.97 | $17.74 | 45600 |
| 2026-03-06 | 18.00 | $17.86 | 37921 |
| 2026-03-05 | 18.01 | $17.53 | 47800 |
| 2026-03-04 | 18.07 | $17.87 | 41435 |
| 2026-03-03 | 18.09 | $17.88 | 65107 |
| 2026-03-02 | 18.11 | $18.19 | 107601 |
| 2026-02-27 | 18.10 | $18.25 | 19444 |
| 2026-02-26 | 18.08 | $18.21 | 24314 |
| 2026-02-25 | 18.07 | $18.17 | 127100 |
| 2026-02-24 | 18.06 | $18.08 | 99928 |
| 2026-02-23 | 18.06 | $18.04 | 14500 |
| 2026-02-20 | 18.06 | $18.01 | 50900 |
| 2026-02-19 | 18.06 | $17.91 | 42604 |
| 2026-02-18 | 18.08 | $18.05 | 25300 |
| 2026-02-17 | 18.08 | $17.97 | 9547 |
| 2026-02-13 | 18.10 | $17.98 | 7340 |
| 2026-02-12 | 18.11 | $18.18 | 6100 |
| 2026-02-11 | 18.10 | $18.19 | 99500 |
| 2026-02-10 | 18.09 | $18.16 | 65019 |
| 2026-02-09 | 18.08 | $18.23 | 34745 |
| 2026-02-06 | 18.07 | $18.06 | 10500 |
| 2026-02-05 | 18.07 | $17.93 | 28900 |
| 2026-02-04 | 18.08 | $17.95 | 13237 |
| 2026-02-03 | 18.10 | $18.04 | 28600 |
| 2026-02-02 | 18.10 | $18.14 | 33626 |
| 2026-01-30 | 18.10 | $18.35 | 64700 |
| 2026-01-29 | 18.07 | $18.55 | 45300 |
| 2026-01-28 | 18.02 | $18.58 | 41900 |
| 2026-01-27 | 17.96 | $18.44 | 15701 |
| 2026-01-26 | 17.91 | $18.41 | 61900 |
| 2026-01-23 | 17.86 | $18.14 | 124000 |
| 2026-01-22 | 17.83 | $18.11 | 50300 |
| 2026-01-21 | 17.80 | $17.94 | 54400 |
| 2026-01-20 | 17.79 | $17.93 | 11832 |
| 2026-01-16 | 17.77 | $18.00 | 9504 |
| 2026-01-15 | 17.75 | $18.10 | 33300 |
| 2026-01-14 | 17.71 | $17.98 | 12304 |
| 2026-01-13 | 17.68 | $18.04 | 29600 |
| 2026-01-12 | 17.64 | $18.22 | 45400 |
| 2026-01-09 | 17.58 | $18.22 | 28300 |
| 2026-01-08 | 17.52 | $18.22 | 8000 |
| 2026-01-07 | 17.44 | $18.27 | 21715 |
| 2026-01-06 | 17.35 | $18.44 | 23100 |
| 2026-01-05 | 17.24 | $18.18 | 92600 |
| 2026-01-02 | 17.14 | $17.88 | 16222 |
| 2025-12-31 | 17.06 | $17.36 | 96300 |
| 2025-12-30 | 17.03 | $17.43 | 28122 |
| 2025-12-29 | 16.99 | $17.23 | 25316 |
| 2025-12-26 | 16.96 | $17.69 | 9600 |
| 2025-12-24 | 16.89 | $17.23 | 3300 |
| 2025-12-23 | 16.85 | $17.37 | 10933 |
| 2025-12-22 | 16.80 | $17.34 | 24200 |
| 2025-12-19 | 16.74 | $17.09 | 17811 |
| 2025-12-18 | 16.70 | $17.04 | 59300 |
| 2025-12-17 | 16.67 | $16.90 | 86900 |
| 2025-12-16 | 16.64 | $16.87 | 36800 |
| 2025-12-15 | 16.62 | $17.18 | 192500 |
| 2025-12-12 | 16.56 | $17.24 | 26700 |
| 2025-12-11 | 16.49 | $17.39 | 26300 |
| 2025-12-10 | 16.39 | $17.32 | 62800 |
| 2025-12-09 | 16.30 | $17.08 | 96920 |
| 2025-12-08 | 16.22 | $17.07 | 94500 |
| 2025-12-05 | 16.13 | $16.39 | 29300 |
| 2025-12-04 | 16.10 | $16.03 | 13920 |
| 2025-12-03 | 16.10 | $15.96 | 17000 |
| 2025-12-02 | 16.12 | $16.01 | 2100 |
| 2025-12-01 | 16.13 | $16.02 | 6142 |
| 2025-11-28 | 16.14 | $15.86 | 36746 |
| 2025-11-26 | 16.17 | $15.67 | 41300 |
| 2025-11-25 | 16.23 | $15.70 | 3600 |
| 2025-11-24 | 16.28 | $15.67 | 197604 |
| 2025-11-21 | 16.35 | $15.80 | 39500 |
| 2025-11-20 | 16.40 | $15.94 | 88100 |
| 2025-11-19 | 16.45 | $15.94 | 11424 |
| 2025-11-18 | 16.50 | $15.95 | 68000 |
| 2025-11-17 | 16.56 | $16.08 | 36046 |
| 2025-11-14 | 16.61 | $16.42 | 37313 |
| 2025-11-13 | 16.63 | $16.49 | 52120 |
| 2025-11-12 | 16.65 | $16.39 | 42330 |
| 2025-11-11 | 16.68 | $16.67 | 3400 |
| 2025-11-10 | 16.68 | $16.92 | 9442 |
| 2025-11-07 | 16.65 | $16.75 | 11848 |
| 2025-11-06 | 16.64 | $16.81 | 60200 |
| 2025-11-05 | 16.62 | $16.62 | 118913 |
| 2025-11-04 | 16.62 | $16.54 | 31400 |
| 2025-11-03 | 16.63 | $16.92 | 12300 |
| 2025-10-31 | 16.60 | $16.98 | 14900 |
| 2025-10-30 | 16.56 | $17.21 | 54447 |
| 2025-10-29 | 16.50 | $17.16 | 11841 |
| 2025-10-28 | 16.43 | $16.98 | 26706 |
| 2025-10-27 | 16.37 | $16.89 | 54663 |
| 2025-10-24 | 16.31 | $16.58 | 22714 |
| 2025-10-23 | 16.28 | $16.40 | 70425 |
| 2025-10-22 | 16.27 | $16.15 | 14235 |
| 2025-10-21 | 16.29 | $16.19 | 9100 |
| 2025-10-20 | 16.30 | $16.25 | 18845 |
| 2025-10-17 | 16.30 | $16.15 | 53300 |
| 2025-10-16 | 16.32 | $16.20 | 22100 |
| 2025-10-15 | 16.33 | $16.35 | 10206 |
| 2025-10-14 | 16.33 | $16.22 | 20904 |
| 2025-10-13 | 16.34 | $16.40 | 26100 |
| 2025-10-10 | 16.33 | $15.95 | 72046 |
| 2025-10-09 | 16.37 | $16.70 | 5449 |
| 2025-10-08 | 16.34 | $16.73 | 5436 |
| 2025-10-07 | 16.29 | $16.81 | 7110 |
| 2025-10-06 | 16.24 | $16.85 | 35012 |
| 2025-10-03 | 16.18 | $17.04 | 208200 |
| 2025-10-02 | 16.09 | $17.00 | 86100 |
| 2025-10-01 | 15.99 | $16.99 | 23600 |
| 2025-09-30 | 15.88 | $16.65 | 18032 |
| 2025-09-29 | 15.80 | $16.41 | 14205 |
| 2025-09-26 | 15.74 | $16.20 | 12700 |
| 2025-09-25 | 15.69 | $16.20 | 11400 |
| 2025-09-24 | 15.64 | $16.16 | 32900 |
| 2025-09-23 | 15.58 | $15.79 | 44412 |
| 2025-09-22 | 15.56 | $15.76 | 47000 |
| 2025-09-19 | 15.54 | $16.00 | 17728 |
| 2025-09-18 | 15.49 | $15.99 | 30821 |
| 2025-09-17 | 15.44 | $16.25 | 40045 |
| 2025-09-16 | 15.35 | $15.90 | 48800 |
| 2025-09-15 | 15.29 | $15.78 | 15037 |
| 2025-09-12 | 15.24 | $15.72 | 28822 |
| 2025-09-11 | 15.19 | $15.81 | 35200 |
| 2025-09-10 | 15.13 | $15.45 | 6839 |
| 2025-09-09 | 15.09 | $15.61 | 12500 |
| 2025-09-08 | 15.04 | $15.54 | 8813 |
| 2025-09-05 | 14.99 | $15.51 | 16414 |
| 2025-09-04 | 14.93 | $15.33 | 20800 |
| 2025-09-03 | 14.89 | $15.56 | 9423 |
| 2025-09-02 | 14.82 | $15.57 | 21449 |
| 2025-08-29 | 14.74 | $15.45 | 22900 |
| 2025-08-28 | 14.67 | $15.18 | 11500 |
| 2025-08-27 | 14.61 | $14.92 | 14948 |
| 2025-08-26 | 14.58 | $15.29 | 44535 |
| 2025-08-25 | 14.51 | $15.12 | 24211 |
| 2025-08-22 | 14.44 | $15.12 | 23700 |
| 2025-08-21 | 14.37 | $14.69 | 9500 |
| 2025-08-20 | 14.34 | $14.67 | 10329 |
| 2025-08-19 | 14.30 | $14.61 | 18900 |
| 2025-08-18 | 14.27 | $14.63 | 11149 |
| 2025-08-15 | 14.23 | $14.45 | 4921 |
| 2025-08-14 | 14.21 | $14.34 | 19400 |
| 2025-08-13 | 14.19 | $14.44 | 14349 |
| 2025-08-12 | 14.17 | $14.29 | 6216 |
| 2025-08-11 | 14.16 | $14.19 | 13300 |
| 2025-08-08 | 14.15 | $14.21 | 15600 |
| 2025-08-07 | 14.15 | $14.20 | 4924 |
| 2025-08-06 | 14.14 | $14.22 | 12400 |
| 2025-08-05 | 14.13 | $14.23 | 14400 |
| 2025-08-04 | 14.12 | $14.03 | 4331 |
| 2025-08-01 | 14.13 | $13.95 | 2345 |
| 2025-07-31 | 14.15 | $14.14 | 26412 |
| 2025-07-30 | 14.15 | $14.26 | 2900 |
| 2025-07-29 | 14.14 | $14.34 | 11500 |
| 2025-07-28 | 14.12 | $14.34 | 11511 |
| 2025-07-25 | 14.10 | $14.40 | 3649 |
| 2025-07-24 | 14.07 | $14.43 | 7107 |
| 2025-07-23 | 14.03 | $14.40 | 7200 |
| 2025-07-22 | 13.99 | $14.49 | 63223 |
| 2025-07-21 | 13.93 | $14.27 | 40139 |
| 2025-07-18 | 13.90 | $14.22 | 17100 |
| 2025-07-17 | 13.87 | $14.09 | 20100 |
| 2025-07-16 | 13.84 | $14.05 | 5805 |
| 2025-07-15 | 13.82 | $14.17 | 42838 |
| 2025-07-14 | 13.78 | $14.07 | 46100 |
| 2025-07-11 | 13.75 | $14.05 | 3105 |
| 2025-07-10 | 13.72 | $14.04 | 13849 |
| 2025-07-09 | 13.69 | $13.98 | 12700 |
| 2025-07-08 | 13.66 | $13.98 | 49700 |
| 2025-07-07 | 13.62 | $13.86 | 12735 |
| 2025-07-03 | 13.60 | $13.80 | 20209 |
| 2025-07-02 | 13.58 | $13.78 | 9300 |
| 2025-07-01 | 13.56 | $13.81 | 26815 |
| 2025-06-30 | 13.53 | $13.78 | 10248 |
| 2025-06-27 | 13.50 | $13.82 | 18002 |
| 2025-06-26 | 13.47 | $13.87 | 2500 |
| 2025-06-25 | 13.43 | $13.89 | 8500 |
| 2025-06-24 | 13.38 | $13.77 | 14200 |
| 2025-06-23 | 13.34 | $13.54 | 24023 |
| 2025-06-20 | 13.32 | $13.27 | 14800 |
| 2025-06-18 | 13.32 | $13.35 | 2522 |
| 2025-06-17 | 13.32 | $13.50 | 5437 |
| 2025-06-16 | 13.30 | $13.56 | 55100 |
| 2025-06-13 | 13.28 | $13.55 | 5637 |
| 2025-06-12 | 13.25 | $13.47 | 6134 |
| 2025-06-11 | 13.22 | $13.55 | 4000 |
| 2025-06-10 | 13.19 | $13.49 | 5000 |
| 2025-06-09 | 13.16 | $13.55 | 23614 |
| 2025-06-06 | 13.12 | $13.27 | 4338 |
| 2025-06-05 | 13.10 | $13.34 | 16213 |
| 2025-06-04 | 13.07 | $13.45 | 35600 |
| 2025-06-03 | 13.03 | $13.29 | 23803 |
| 2025-06-02 | 13.01 | $13.20 | 16300 |
| 2025-05-30 | 12.99 | $13.00 | 2600 |
| 2025-05-29 | 12.99 | $13.24 | 28802 |
| 2025-05-28 | 12.96 | $13.00 | 38800 |
| 2025-05-27 | 12.95 | $12.96 | 24900 |
| 2025-05-23 | 12.95 | $13.06 | 8635 |
| 2025-05-22 | 12.94 | $13.07 | 51600 |
| 2025-05-21 | 12.93 | $13.00 | 25300 |
| 2025-05-20 | 12.92 | $13.02 | 46220 |
| 2025-05-19 | 12.91 | $12.95 | 25900 |
| 2025-05-16 | 12.91 | $13.25 | 30800 |
| 2025-05-15 | 12.87 | $13.12 | 25800 |
| 2025-05-14 | 12.84 | $13.18 | 59446 |
| 2025-05-13 | 12.81 | $13.18 | 17123 |
| 2025-05-12 | 12.77 | $13.20 | 57822 |
| 2025-05-09 | 12.72 | $12.93 | 37900 |
| 2025-05-08 | 12.70 | $12.89 | 35600 |
| 2025-05-07 | 12.68 | $12.79 | 31423 |
| 2025-05-06 | 12.67 | $12.94 | 11131 |
| 2025-05-05 | 12.64 | $12.82 | 15700 |
| 2025-05-02 | 12.63 | $12.90 | 23800 |
| 2025-05-01 | 12.60 | $12.67 | 16026 |
| 2025-04-30 | 12.59 | $12.63 | 61600 |
| 2025-04-29 | 12.58 | $12.63 | 40349 |
| 2025-04-28 | 12.58 | $12.70 | 30400 |
| 2025-04-25 | 12.57 | $12.77 | 4600 |
| 2025-04-24 | 12.55 | $12.78 | 26500 |
| 2025-04-23 | 12.52 | $12.66 | 22300 |
| 2025-04-22 | 12.51 | $12.67 | 25238 |
| 2025-04-21 | 12.49 | $12.59 | 6505 |
| 2025-04-17 | 12.48 | $12.50 | 23222 |
| 2025-04-16 | 12.48 | $12.42 | 23706 |
| 2025-04-15 | 12.48 | $12.27 | 30215 |
| 2025-04-14 | 12.50 | $12.30 | 83117 |
| 2025-04-11 | 12.53 | $12.25 | 74700 |
| 2025-04-10 | 12.56 | $11.98 | 53405 |
| 2025-04-09 | 12.62 | $12.17 | 44928 |
| 2025-04-08 | 12.66 | $11.62 | 53122 |
| 2025-04-07 | 12.77 | $11.52 | 49408 |
| 2025-04-04 | 12.90 | $12.19 | 96500 |
| 2025-04-03 | 12.98 | $12.62 | 28306 |
| 2025-04-02 | 13.02 | $13.00 | 15335 |
| 2025-04-01 | 13.02 | $13.01 | 7000 |
| 2025-03-31 | 13.02 | $13.08 | 11700 |
| 2025-03-28 | 13.01 | $13.07 | 1700 |
| 2025-03-27 | 13.01 | $13.06 | 16419 |
| 2025-03-26 | 13.00 | $12.93 | 21941 |
| 2025-03-25 | 13.01 | $13.22 | 8332 |
| 2025-03-24 | 12.99 | $13.13 | 21000 |
| 2025-03-21 | 12.97 | $13.10 | 66308 |
| 2025-03-20 | 12.96 | $13.10 | 20231 |
| 2025-03-19 | 12.94 | $13.28 | 20300 |
| 2025-03-18 | 12.91 | $13.34 | 16800 |
| 2025-03-17 | 12.86 | $13.42 | 49800 |
| 2025-03-14 | 12.80 | $13.18 | 53400 |
| 2025-03-13 | 12.76 | $12.83 | 32603 |
| 2025-03-12 | 12.76 | $12.81 | 25736 |
| 2025-03-11 | 12.75 | $12.87 | 20900 |
| 2025-03-10 | 12.74 | $12.73 | 46900 |
| 2025-03-07 | 12.74 | $12.89 | 28000 |
| 2025-03-06 | 12.73 | $12.95 | 16749 |
| 2025-03-05 | 12.70 | $12.91 | 41700 |
| 2025-03-04 | 12.68 | $12.77 | 21137 |
| 2025-03-03 | 12.67 | $12.70 | 19893 |
| 2025-02-28 | 12.67 | $12.62 | 19300 |
| 2025-02-27 | 12.67 | $12.68 | 61900 |
| 2025-02-26 | 12.67 | $12.66 | 59902 |
| 2025-02-25 | 12.67 | $12.65 | 30712 |
| 2025-02-24 | 12.67 | $12.76 | 22000 |
| 2025-02-21 | 12.67 | $12.92 | 34110 |
| 2025-02-20 | 12.64 | $12.96 | 29700 |
| 2025-02-19 | 12.60 | $12.80 | 20200 |
| 2025-02-18 | 12.58 | $12.74 | 43500 |
| 2025-02-14 | 12.57 | $12.79 | 52100 |
| 2025-02-13 | 12.54 | $12.57 | 59000 |
| 2025-02-12 | 12.54 | $12.71 | 45805 |
| 2025-02-11 | 12.52 | $12.57 | 19100 |
| 2025-02-10 | 12.52 | $12.66 | 64400 |
| 2025-02-07 | 12.50 | $12.59 | 29643 |
| 2025-02-06 | 12.50 | $12.58 | 28300 |
| 2025-02-05 | 12.49 | $12.48 | 13800 |
| 2025-02-04 | 12.49 | $12.67 | 30605 |
| 2025-02-03 | 12.47 | $12.50 | 23300 |
| 2025-01-31 | 12.46 | $12.53 | 26300 |
| 2025-01-30 | 12.46 | $12.66 | 35100 |
| 2025-01-29 | 12.44 | $12.55 | 12200 |
| 2025-01-28 | 12.42 | $12.52 | 51700 |
| 2025-01-27 | 12.41 | $12.50 | 61500 |
| 2025-01-24 | 12.41 | $12.55 | 52700 |
| 2025-01-23 | 12.39 | $12.35 | 41300 |
| 2025-01-22 | 12.39 | $12.36 | 45912 |
| 2025-01-21 | 12.40 | $12.44 | 83900 |
| 2025-01-17 | 12.39 | $12.45 | 36000 |
| 2025-01-16 | 12.39 | $12.32 | 69327 |
| 2025-01-15 | 12.39 | $12.33 | 53909 |
| 2025-01-14 | 12.40 | $12.34 | 24100 |
| 2025-01-13 | 12.41 | $12.12 | 9640 |
| 2025-01-10 | 12.44 | $12.05 | 10244 |
| 2025-01-08 | 12.48 | $12.27 | 3500 |
| 2025-01-07 | 12.50 | $12.32 | 16400 |
| 2025-01-06 | 12.52 | $12.33 | 7339 |
| 2025-01-03 | 12.54 | $12.25 | 17300 |
| 2025-01-02 | 12.57 | $12.37 | 24300 |
| 2024-12-31 | 12.59 | $12.46 | 37300 |
| 2024-12-30 | 12.61 | $12.49 | 41500 |
| 2024-12-27 | 12.62 | $12.52 | 59139 |
| 2024-12-26 | 12.63 | $12.65 | 24300 |
| 2024-12-24 | 12.63 | $12.59 | 18923 |
| 2024-12-23 | 12.63 | $12.43 | 21140 |
| 2024-12-20 | 12.65 | $12.45 | 14800 |
| 2024-12-19 | 12.67 | $12.43 | 31434 |
| 2024-12-18 | 12.70 | $12.51 | 17200 |
| 2024-12-17 | 12.72 | $12.60 | 40100 |
| 2024-12-16 | 12.73 | $12.46 | 24000 |
| 2024-12-13 | 12.76 | $12.51 | 18400 |
| 2024-12-12 | 12.78 | $12.93 | 16900 |
| 2024-12-11 | 12.77 | $12.98 | 30133 |
| 2024-12-10 | 12.74 | $12.93 | 37819 |
| 2024-12-09 | 12.73 | $13.52 | 112800 |
| 2024-12-06 | 12.64 | $12.63 | 62028 |
| 2024-12-05 | 12.64 | $12.45 | 173800 |
| 2024-12-04 | 12.66 | $12.33 | 71122 |
| 2024-12-03 | 12.70 | $12.38 | 32000 |
| 2024-12-02 | 12.73 | $12.45 | 100600 |
| 2024-11-29 | 12.76 | $12.49 | 48101 |
| 2024-11-27 | 12.79 | $12.56 | 60510 |
| 2024-11-26 | 12.81 | $12.28 | 25700 |
| 2024-11-25 | 12.87 | $12.33 | 66500 |
| 2024-11-22 | 12.93 | $12.32 | 39000 |
| 2024-11-21 | 12.99 | $12.70 | 32700 |
| 2024-11-20 | 13.02 | $12.82 | 9637 |
| 2024-11-19 | 13.04 | $12.86 | 32810 |
| 2024-11-18 | 13.06 | $12.85 | 31000 |
| 2024-11-15 | 13.08 | $12.82 | 5939 |
| 2024-11-14 | 13.11 | $12.80 | 36910 |
| 2024-11-13 | 13.14 | $12.93 | 26043 |
| 2024-11-12 | 13.17 | $12.96 | 19426 |
| 2024-11-11 | 13.19 | $13.25 | 19635 |
| 2024-11-08 | 13.18 | $13.13 | 88600 |
| 2024-11-07 | 13.19 | $13.75 | 143600 |
| 2024-11-06 | 13.13 | $13.12 | 63100 |
| 2024-11-05 | 13.13 | $13.49 | 36809 |
| 2024-11-04 | 13.09 | $13.24 | 5400 |
| 2024-11-01 | 13.08 | $13.02 | 52400 |
| 2024-10-31 | 13.08 | $12.73 | 28849 |
| 2024-10-30 | 13.12 | $12.81 | 15049 |
| 2024-10-29 | 13.15 | $12.88 | 23311 |
| 2024-10-28 | 13.18 | $13.11 | 38028 |
| 2024-10-25 | 13.19 | $13.08 | 52145 |
| 2024-10-24 | 13.20 | $13.03 | 28822 |
| 2024-10-23 | 13.21 | $13.16 | 41747 |
| 2024-10-22 | 13.22 | $13.21 | 29900 |
| 2024-10-21 | 13.22 | $13.10 | 65400 |
| 2024-10-18 | 13.23 | $13.28 | 77100 |
| 2024-10-17 | 13.23 | $12.89 | 39846 |
| 2024-10-16 | 13.27 | $13.06 | 47801 |
| 2024-10-15 | 13.29 | $12.94 | 55447 |
| 2024-10-14 | 13.32 | $13.44 | 55000 |
| 2024-10-11 | 13.31 | $13.59 | 134200 |
| 2024-10-10 | 13.28 | $13.60 | 175900 |
| 2024-10-09 | 13.25 | $13.56 | 242609 |
| 2024-10-08 | 13.22 | $14.31 | 198601 |
| 2024-10-07 | 13.10 | $16.03 | 494834 |
| 2024-10-04 | 12.79 | $14.75 | 160201 |
| 2024-10-03 | 12.59 | $14.15 | 112768 |
| 2024-10-02 | 12.42 | $14.59 | 283940 |
| 2024-10-01 | 12.19 | $13.92 | 175437 |
| 2024-09-30 | 12.01 | $13.54 | 207349 |
| 2024-09-27 | 11.85 | $13.08 | 170800 |
| 2024-09-26 | 11.72 | $12.87 | 167932 |
| 2024-09-25 | 11.60 | $12.02 | 46000 |
| 2024-09-24 | 11.55 | $12.23 | 123600 |
| 2024-09-23 | 11.48 | $11.51 | 20500 |
| 2024-09-20 | 11.48 | $11.41 | 41347 |
| 2024-09-19 | 11.49 | $11.51 | 41200 |
| 2024-09-18 | 11.49 | $11.35 | 9103 |
| 2024-09-17 | 11.50 | $11.27 | 221346 |
| 2024-09-16 | 11.52 | $11.35 | 26200 |
| 2024-09-13 | 11.54 | $11.32 | 9707 |
| 2024-09-12 | 11.57 | $11.32 | 139640 |
| 2024-09-11 | 11.59 | $11.44 | 40600 |
| 2024-09-10 | 11.61 | $11.42 | 8210 |
| 2024-09-09 | 11.63 | $11.53 | 11334 |
| 2024-09-06 | 11.64 | $11.56 | 21800 |
| 2024-09-05 | 11.65 | $11.71 | 22707 |
| 2024-09-04 | 11.64 | $11.72 | 5200 |
| 2024-09-03 | 11.63 | $11.69 | 5800 |
| 2024-08-30 | 11.62 | $11.85 | 7925 |
| 2024-08-29 | 11.60 | $11.82 | 4900 |
| 2024-08-28 | 11.58 | $11.73 | 7900 |
| 2024-08-27 | 11.56 | $11.83 | 27700 |
| 2024-08-26 | 11.53 | $11.74 | 69706 |
| 2024-08-23 | 11.51 | $11.74 | 39811 |
| 2024-08-22 | 11.49 | $11.52 | 60900 |
| 2024-08-21 | 11.48 | $11.55 | 21000 |
| 2024-08-20 | 11.48 | $11.57 | 13934 |
| 2024-08-19 | 11.47 | $11.61 | 22700 |
| 2024-08-16 | 11.45 | $11.55 | 62800 |
| 2024-08-15 | 11.44 | $11.47 | 44200 |
| 2024-08-14 | 11.44 | $11.36 | 4000 |
| 2024-08-13 | 11.44 | $11.48 | 16236 |
| 2024-08-12 | 11.44 | $11.44 | 29100 |
| 2024-08-09 | 11.44 | $11.41 | 33000 |
| 2024-08-08 | 11.44 | $11.42 | 38000 |
| 2024-08-07 | 11.45 | $11.26 | 69521 |
| 2024-08-06 | 11.47 | $11.28 | 44700 |
| 2024-08-05 | 11.49 | $11.28 | 59600 |
| 2024-08-02 | 11.51 | $11.33 | 23000 |
| 2024-08-01 | 11.53 | $11.42 | 68000 |
| 2024-07-31 | 11.54 | $11.47 | 47805 |
| 2024-07-30 | 11.55 | $11.26 | 15800 |
| 2024-07-29 | 11.58 | $11.27 | 61000 |
| 2024-07-26 | 11.61 | $11.38 | 40303 |
| 2024-07-25 | 11.63 | $11.30 | 50127 |
| 2024-07-24 | 11.67 | $11.39 | 24800 |
| 2024-07-23 | 11.69 | $11.41 | 36200 |
| 2024-07-22 | 11.72 | $11.67 | 77700 |
| 2024-07-19 | 11.73 | $11.73 | 26100 |
| 2024-07-18 | 11.73 | $11.68 | 10900 |
| 2024-07-17 | 11.74 | $11.67 | 34500 |
| 2024-07-16 | 11.74 | $11.77 | 41930 |
| 2024-07-15 | 11.74 | $11.70 | 9000 |
| 2024-07-12 | 11.74 | $11.70 | 11442 |
| 2024-07-11 | 11.75 | $11.71 | 15000 |
| 2024-07-10 | 11.75 | $11.53 | 11602 |
| 2024-07-09 | 11.78 | $11.56 | 28900 |
| 2024-07-08 | 11.80 | $11.47 | 106200 |
| 2024-07-05 | 11.83 | $11.60 | 7732 |
| 2024-07-03 | 11.86 | $11.80 | 1018 |
| 2024-07-02 | 11.87 | $11.80 | 13900 |
| 2024-07-01 | 11.87 | $11.78 | 2936 |
| 2024-06-28 | 11.88 | $11.75 | 13203 |
| 2024-06-27 | 11.90 | $11.71 | 13735 |
| 2024-06-26 | 11.92 | $11.69 | 26900 |
| 2024-06-25 | 11.94 | $11.68 | 11300 |
| 2024-06-24 | 11.97 | $11.74 | 18500 |
| 2024-06-21 | 11.99 | $11.68 | 13649 |
| 2024-06-20 | 12.02 | $11.74 | 46726 |
| 2024-06-18 | 12.05 | $11.81 | 48100 |
| 2024-06-17 | 12.08 | $11.82 | 47600 |
| 2024-06-14 | 12.10 | $11.86 | 60200 |
| 2024-06-13 | 12.13 | $11.85 | 16500 |
| 2024-06-12 | 12.16 | $11.91 | 72145 |
| 2024-06-11 | 12.19 | $12.01 | 30347 |
| 2024-06-10 | 12.20 | $11.92 | 39001 |
| 2024-06-07 | 12.23 | $12.03 | 13300 |
| 2024-06-06 | 12.26 | $12.04 | 11915 |
| 2024-06-05 | 12.28 | $12.06 | 29800 |
| 2024-06-04 | 12.30 | $12.06 | 41508 |
| 2024-06-03 | 12.33 | $12.08 | 8700 |
| 2024-05-31 | 12.35 | $12.10 | 8214 |
| 2024-05-30 | 12.38 | $12.18 | 11800 |
| 2024-05-29 | 12.40 | $12.20 | 29440 |
| 2024-05-28 | 12.42 | $12.26 | 9727 |
| 2024-05-24 | 12.44 | $12.30 | 24000 |
| 2024-05-23 | 12.45 | $12.25 | 32301 |
| 2024-05-22 | 12.48 | $12.48 | 33819 |
| 2024-05-21 | 12.48 | $12.50 | 17900 |
| 2024-05-20 | 12.47 | $12.56 | 36922 |
| 2024-05-17 | 12.46 | $12.69 | 14233 |
| 2024-05-16 | 12.44 | $12.64 | 33125 |
| 2024-05-15 | 12.42 | $12.53 | 7400 |
| 2024-05-14 | 12.41 | $12.59 | 15240 |
| 2024-05-13 | 12.39 | $12.67 | 11900 |
| 2024-05-10 | 12.36 | $12.60 | 22500 |
| 2024-05-09 | 12.33 | $12.64 | 23706 |
| 2024-05-08 | 12.30 | $12.52 | 10610 |
| 2024-05-07 | 12.28 | $12.62 | 29900 |
| 2024-05-06 | 12.24 | $12.62 | 50600 |
| 2024-05-03 | 12.20 | $12.59 | 30500 |
| 2024-05-02 | 12.16 | $12.57 | 34012 |
| 2024-05-01 | 12.12 | $12.27 | 17100 |
| 2024-04-30 | 12.10 | $12.17 | 37100 |
| 2024-04-29 | 12.10 | $12.28 | 46216 |
| 2024-04-26 | 12.08 | $12.20 | 20000 |
| 2024-04-25 | 12.06 | $12.07 | 5023 |
| 2024-04-24 | 12.06 | $12.07 | 9319 |
| 2024-04-23 | 12.06 | $12.06 | 19700 |
| 2024-04-22 | 12.06 | $12.05 | 7500 |
| 2024-04-19 | 12.07 | $12.03 | 20844 |
| 2024-04-18 | 12.07 | $12.04 | 32522 |
| 2024-04-17 | 12.07 | $12.07 | 18138 |
| 2024-04-16 | 12.07 | $11.89 | 47500 |
| 2024-04-15 | 12.09 | $11.93 | 110937 |
| 2024-04-12 | 12.11 | $11.94 | 18034 |
| 2024-04-11 | 12.13 | $12.02 | 39437 |
| 2024-04-10 | 12.14 | $11.97 | 68512 |
| 2024-04-09 | 12.16 | $12.08 | 11600 |
| 2024-04-08 | 12.16 | $12.07 | 79909 |
| 2024-04-05 | 12.17 | $12.22 | 61700 |
| 2024-04-04 | 12.17 | $12.25 | 110900 |
| 2024-04-03 | 12.16 | $12.25 | 65249 |
| 2024-04-02 | 12.15 | $12.14 | 30301 |
| 2024-04-01 | 12.15 | $12.12 | 45700 |
| 2024-03-28 | 12.16 | $12.04 | 21846 |
| 2024-03-27 | 12.17 | $11.94 | 14900 |
| 2024-03-26 | 12.19 | $12.01 | 29403 |
| 2024-03-25 | 12.21 | $11.94 | 108600 |
| 2024-03-22 | 12.24 | $11.88 | 71232 |
| 2024-03-21 | 12.28 | $12.02 | 47300 |
| 2024-03-20 | 12.30 | $12.05 | 78100 |
| 2024-03-19 | 12.33 | $12.02 | 43018 |
| 2024-03-18 | 12.36 | $12.15 | 26508 |
| 2024-03-15 | 12.38 | $12.13 | 66500 |
| 2024-03-14 | 12.41 | $12.14 | 70200 |
| 2024-03-13 | 12.44 | $12.31 | 24500 |
| 2024-03-12 | 12.45 | $12.41 | 47739 |
| 2024-03-11 | 12.46 | $12.44 | 25900 |
| 2024-03-08 | 12.46 | $12.22 | 65648 |
| 2024-03-07 | 12.49 | $12.20 | 96134 |
| 2024-03-06 | 12.52 | $12.26 | 34600 |
| 2024-03-05 | 12.54 | $12.21 | 117900 |
| 2024-03-04 | 12.58 | $12.22 | 56831 |
| 2024-03-01 | 12.62 | $12.39 | 27737 |
| 2024-02-29 | 12.64 | $12.26 | 141345 |
| 2024-02-28 | 12.68 | $12.19 | 35110 |
| 2024-02-27 | 12.73 | $12.37 | 120515 |
| 2024-02-26 | 12.77 | $12.26 | 178911 |
| 2024-02-23 | 12.82 | $13.04 | 204096 |
| 2024-02-22 | 12.80 | $13.12 | 20700 |
| 2024-02-21 | 12.77 | $13.02 | 32032 |
| 2024-02-20 | 12.74 | $12.87 | 14400 |
| 2024-02-16 | 12.73 | $13.05 | 13300 |
| 2024-02-15 | 12.69 | $13.12 | 49700 |
| 2024-02-14 | 12.65 | $13.17 | 110023 |
| 2024-02-13 | 12.59 | $13.01 | 28200 |
| 2024-02-12 | 12.55 | $13.23 | 144900 |
| 2024-02-09 | 12.47 | $12.82 | 26230 |
| 2024-02-08 | 12.44 | $12.65 | 55226 |
| 2024-02-07 | 12.42 | $13.01 | 128739 |
| 2024-02-06 | 12.35 | $12.76 | 121800 |
| 2024-02-05 | 12.31 | $12.43 | 85000 |
| 2024-02-02 | 12.30 | $12.17 | 108400 |
| 2024-02-01 | 12.31 | $12.41 | 39400 |
| 2024-01-31 | 12.30 | $12.22 | 63600 |
| 2024-01-30 | 12.31 | $12.20 | 31100 |
| 2024-01-29 | 12.32 | $12.33 | 59408 |
| 2024-01-26 | 12.32 | $12.46 | 33400 |
| 2024-01-25 | 12.31 | $12.48 | 111038 |
| 2024-01-24 | 12.29 | $12.30 | 191200 |
| 2024-01-23 | 12.29 | $12.15 | 154300 |
| 2024-01-22 | 12.30 | $12.05 | 57938 |
| 2024-01-19 | 12.33 | $12.30 | 40800 |
| 2024-01-18 | 12.33 | $12.28 | 32800 |
| 2024-01-17 | 12.34 | $12.17 | 53925 |
| 2024-01-16 | 12.35 | $12.27 | 12631 |
| 2024-01-12 | 12.36 | $12.30 | 36200 |
| 2024-01-11 | 12.37 | $12.34 | 27900 |
| 2024-01-10 | 12.37 | $12.21 | 39832 |
| 2024-01-09 | 12.39 | $12.35 | 48700 |
| 2024-01-08 | 12.39 | $12.51 | 44606 |
| 2024-01-05 | 12.38 | $12.63 | 14203 |
| 2024-01-04 | 12.35 | $12.64 | 17104 |
| 2024-01-03 | 12.32 | $12.68 | 20227 |
| 2024-01-02 | 12.29 | $12.72 | 28800 |
| 2023-12-29 | 12.24 | $12.74 | 70801 |
| 2023-12-28 | 12.19 | $12.55 | 54700 |
| 2023-12-27 | 12.15 | $12.20 | 29830 |
| 2023-12-26 | 12.15 | $12.19 | 50014 |
| 2023-12-22 | 12.14 | $12.17 | 59400 |
| 2023-12-21 | 12.14 | $12.14 | 86800 |
| 2023-12-20 | 12.14 | $11.96 | 71047 |
| 2023-12-19 | 12.16 | $12.17 | 111400 |
| 2023-12-18 | 12.15 | $12.23 | 90300 |
| 2023-12-15 | 12.15 | $12.21 | 35900 |
| 2023-12-14 | 12.14 | $12.20 | 192400 |
| 2023-12-13 | 12.13 | $12.36 | 39217 |
| 2023-12-12 | 12.11 | $12.42 | 41600 |
| 2023-12-11 | 12.08 | $12.52 | 91013 |
| 2023-12-08 | 12.03 | $12.50 | 175400 |
| 2023-12-07 | 11.98 | $11.78 | 73746 |
| 2023-12-06 | 12.00 | $11.77 | 24649 |
| 2023-12-05 | 12.03 | $11.77 | 39500 |
| 2023-12-04 | 12.05 | $11.89 | 12800 |
| 2023-12-01 | 12.07 | $12.11 | 7360 |
| 2023-11-30 | 12.07 | $12.12 | 13906 |
| 2023-11-29 | 12.06 | $12.03 | 70302 |
| 2023-11-28 | 12.07 | $12.08 | 9600 |
| 2023-11-27 | 12.06 | $12.00 | 44027 |
| 2023-11-24 | 12.07 | $12.13 | 24839 |
| 2023-11-22 | 12.06 | $12.10 | 52900 |
| 2023-11-21 | 12.06 | $12.12 | 77647 |
| 2023-11-20 | 12.05 | $12.14 | 46004 |
| 2023-11-17 | 12.05 | $12.01 | 77304 |
| 2023-11-16 | 12.05 | $12.02 | 76512 |
| 2023-11-15 | 12.05 | $12.15 | 62241 |
| 2023-11-14 | 12.04 | $12.19 | 30436 |
| 2023-11-13 | 12.03 | $12.08 | 38627 |
| 2023-11-10 | 12.02 | $12.03 | 17906 |
| 2023-11-09 | 12.02 | $12.09 | 18000 |
| 2023-11-08 | 12.01 | $12.09 | 4430 |
| 2023-11-07 | 12.00 | $12.11 | 37300 |
| 2023-11-06 | 11.99 | $12.05 | 31414 |
| 2023-11-03 | 11.99 | $12.22 | 82000 |
| 2023-11-02 | 11.96 | $11.92 | 12400 |
| 2023-11-01 | 11.97 | $11.83 | 19300 |
| 2023-10-31 | 11.98 | $11.80 | 16400 |
| 2023-10-30 | 12.00 | $11.88 | 32213 |
| 2023-10-27 | 12.01 | $11.75 | 67541 |
| 2023-10-26 | 12.04 | $11.67 | 35600 |
| 2023-10-25 | 12.08 | $11.68 | 15900 |
| 2023-10-24 | 12.12 | $11.79 | 24911 |
| 2023-10-23 | 12.16 | $11.67 | 10700 |
| 2023-10-20 | 12.21 | $11.76 | 6400 |
| 2023-10-19 | 12.26 | $11.89 | 6124 |
| 2023-10-18 | 12.30 | $12.00 | 99737 |
| 2023-10-17 | 12.33 | $12.09 | 28500 |
| 2023-10-16 | 12.35 | $12.15 | 23100 |
| 2023-10-13 | 12.37 | $12.26 | 43600 |
| 2023-10-12 | 12.39 | $12.25 | 34600 |
| 2023-10-11 | 12.40 | $12.31 | 22302 |
| 2023-10-10 | 12.41 | $12.33 | 26640 |
| 2023-10-09 | 12.42 | $12.30 | 16121 |
| 2023-10-06 | 12.43 | $12.29 | 24300 |
| 2023-10-05 | 12.45 | $12.25 | 20500 |
| 2023-10-04 | 12.47 | $12.22 | 19200 |
| 2023-10-03 | 12.49 | $12.34 | 35000 |
| 2023-10-02 | 12.51 | $12.45 | 17400 |
| 2023-09-29 | 12.52 | $12.46 | 9713 |
| 2023-09-28 | 12.52 | $12.42 | 7000 |
| 2023-09-27 | 12.53 | $12.41 | 15518 |
| 2023-09-26 | 12.55 | $12.41 | 23200 |
| 2023-09-25 | 12.56 | $12.42 | 45900 |
| 2023-09-22 | 12.57 | $12.57 | 107307 |
| 2023-09-21 | 12.58 | $12.39 | 7600 |
| 2023-09-20 | 12.60 | $12.51 | 2500 |
| 2023-09-19 | 12.60 | $12.52 | 10048 |
| 2023-09-18 | 12.61 | $12.54 | 14000 |
| 2023-09-15 | 12.62 | $12.50 | 5134 |
| 2023-09-14 | 12.63 | $12.55 | 4210 |
| 2023-09-13 | 12.64 | $12.56 | 8900 |
| 2023-09-12 | 12.65 | $12.55 | 18900 |
| 2023-09-11 | 12.66 | $12.57 | 8744 |
| 2023-09-08 | 12.67 | $12.39 | 8200 |
| 2023-09-07 | 12.70 | $12.41 | 36600 |
| 2023-09-06 | 12.73 | $12.68 | 13728 |
| 2023-09-05 | 12.74 | $12.81 | 33400 |
| 2023-09-01 | 12.73 | $12.86 | 8202 |
| 2023-08-31 | 12.71 | $12.74 | 15200 |
| 2023-08-30 | 12.71 | $12.71 | 6300 |
| 2023-08-29 | 12.71 | $12.74 | 19300 |
| 2023-08-28 | 12.71 | $12.62 | 22300 |
| 2023-08-25 | 12.72 | $12.45 | 16011 |
| 2023-08-24 | 12.75 | $12.48 | 4400 |
| 2023-08-23 | 12.77 | $12.39 | 21305 |
| 2023-08-22 | 12.81 | $12.43 | 14300 |
| 2023-08-21 | 12.86 | $12.51 | 5145 |
| 2023-08-18 | 12.89 | $12.54 | 23601 |
| 2023-08-17 | 12.93 | $12.71 | 25200 |
| 2023-08-16 | 12.95 | $12.56 | 42514 |
| 2023-08-15 | 12.99 | $12.63 | 19700 |
| 2023-08-14 | 13.03 | $12.72 | 15409 |
| 2023-08-11 | 13.06 | $12.78 | 23020 |
| 2023-08-10 | 13.09 | $13.17 | 10800 |
| 2023-08-09 | 13.09 | $13.10 | 3408 |
| 2023-08-08 | 13.08 | $13.02 | 24603 |
| 2023-08-07 | 13.09 | $13.12 | 51222 |
| 2023-08-04 | 13.09 | $13.28 | 23100 |
| 2023-08-03 | 13.07 | $13.38 | 15500 |
| 2023-08-02 | 13.03 | $13.22 | 18210 |
| 2023-08-01 | 13.02 | $13.33 | 23500 |
| 2023-07-31 | 12.98 | $13.58 | 12700 |
| 2023-07-28 | 12.92 | $13.53 | 128032 |
| 2023-07-27 | 12.86 | $13.07 | 10738 |
| 2023-07-26 | 12.83 | $13.17 | 60245 |
| 2023-07-25 | 12.80 | $13.10 | 30900 |
| 2023-07-24 | 12.76 | $12.88 | 23600 |
| 2023-07-21 | 12.75 | $12.74 | 73221 |
| 2023-07-20 | 12.75 | $12.68 | 25200 |
| 2023-07-19 | 12.76 | $12.71 | 24303 |
| 2023-07-18 | 12.77 | $12.67 | 48700 |
| 2023-07-17 | 12.78 | $12.77 | 65200 |
| 2023-07-14 | 12.78 | $12.82 | 18600 |
| 2023-07-13 | 12.77 | $12.94 | 96247 |
| 2023-07-12 | 12.76 | $12.78 | 63800 |
| 2023-07-11 | 12.75 | $12.63 | 14600 |
| 2023-07-10 | 12.77 | $12.57 | 21700 |
| 2023-07-07 | 12.79 | $12.58 | 11600 |
| 2023-07-06 | 12.81 | $12.51 | 118108 |
| 2023-07-05 | 12.84 | $12.63 | 7800 |
| 2023-07-03 | 12.86 | $12.72 | 58300 |
| 2023-06-30 | 12.88 | $12.71 | 8900 |
| 2023-06-29 | 12.90 | $12.62 | 6800 |
| 2023-06-28 | 12.93 | $12.63 | 36500 |
| 2023-06-27 | 12.96 | $12.73 | 34600 |
| 2023-06-26 | 12.98 | $12.58 | 49000 |
| 2023-06-23 | 13.02 | $12.56 | 68513 |
| 2023-06-22 | 13.07 | $12.71 | 28944 |
| 2023-06-21 | 13.11 | $12.75 | 242300 |
| 2023-06-20 | 13.15 | $12.88 | 40507 |
| 2023-06-16 | 13.18 | $13.24 | 18846 |
| 2023-06-15 | 13.17 | $13.28 | 199115 |
| 2023-06-14 | 13.16 | $13.05 | 21800 |
| 2023-06-13 | 13.17 | $13.07 | 25820 |
| 2023-06-12 | 13.18 | $13.05 | 21426 |
| 2023-06-09 | 13.19 | $13.00 | 11316 |
| 2023-06-08 | 13.21 | $13.07 | 22100 |
| 2023-06-07 | 13.23 | $12.90 | 29200 |
| 2023-06-06 | 13.26 | $12.95 | 33200 |
| 2023-06-05 | 13.30 | $12.98 | 79079 |
| 2023-06-02 | 13.33 | $13.13 | 25800 |
| 2023-06-01 | 13.35 | $13.00 | 155541 |
| 2023-05-31 | 13.39 | $12.81 | 25100 |
| 2023-05-30 | 13.45 | $12.97 | 10000 |
| 2023-05-26 | 13.50 | $13.11 | 7029 |
| 2023-05-25 | 13.54 | $13.06 | 11313 |
| 2023-05-24 | 13.59 | $13.14 | 7500 |
| 2023-05-23 | 13.64 | $13.31 | 6804 |
| 2023-05-22 | 13.67 | $13.50 | 22845 |
| 2023-05-19 | 13.69 | $13.40 | 5400 |
| 2023-05-18 | 13.72 | $13.42 | 3900 |
| 2023-05-17 | 13.75 | $13.57 | 11324 |
| 2023-05-16 | 13.77 | $13.59 | 19700 |
| 2023-05-15 | 13.79 | $13.73 | 23400 |
| 2023-05-12 | 13.79 | $13.44 | 4300 |
| 2023-05-11 | 13.83 | $13.63 | 37300 |
| 2023-05-10 | 13.85 | $13.72 | 17700 |
| 2023-05-09 | 13.86 | $13.81 | 10814 |
| 2023-05-08 | 13.87 | $13.90 | 4833 |
| 2023-05-05 | 13.87 | $13.79 | 15006 |
| 2023-05-04 | 13.88 | $13.79 | 24200 |
| 2023-05-03 | 13.88 | $13.59 | 17601 |
| 2023-05-02 | 13.92 | $13.68 | 51218 |
| 2023-05-01 | 13.94 | $13.74 | 6100 |
| 2023-04-28 | 13.96 | $13.89 | 13347 |
| 2023-04-27 | 13.97 | $13.77 | 23646 |
| 2023-04-26 | 13.99 | $13.65 | 10419 |
| 2023-04-25 | 14.03 | $13.53 | 55901 |
| 2023-04-24 | 14.08 | $13.65 | 23700 |
| 2023-04-21 | 14.12 | $13.77 | 92323 |
| 2023-04-20 | 14.16 | $14.04 | 76724 |
| 2023-04-19 | 14.17 | $14.01 | 33600 |
| 2023-04-18 | 14.19 | $14.15 | 19834 |
| 2023-04-17 | 14.20 | $14.14 | 36303 |
| 2023-04-14 | 14.20 | $14.08 | 40519 |
| 2023-04-13 | 14.21 | $14.03 | 36000 |
| 2023-04-12 | 14.23 | $14.01 | 25734 |
| 2023-04-11 | 14.26 | $14.18 | 9000 |
| 2023-04-10 | 14.26 | $14.11 | 5200 |
| 2023-04-06 | 14.28 | $14.13 | 2339 |
| 2023-04-05 | 14.30 | $14.10 | 17222 |
| 2023-04-04 | 14.32 | $14.16 | 21202 |
| 2023-04-03 | 14.33 | $14.27 | 34400 |
| 2023-03-31 | 14.34 | $14.36 | 6100 |
| 2023-03-30 | 14.34 | $14.19 | 12700 |
| 2023-03-29 | 14.35 | $14.11 | 59800 |
| 2023-03-28 | 14.38 | $14.05 | 71602 |
| 2023-03-27 | 14.41 | $14.04 | 49004 |
| 2023-03-24 | 14.45 | $14.16 | 3742 |
| 2023-03-23 | 14.48 | $14.23 | 70405 |
| 2023-03-22 | 14.51 | $14.21 | 19327 |
| 2023-03-21 | 14.54 | $14.16 | 19600 |
| 2023-03-20 | 14.58 | $14.20 | 5400 |
| 2023-03-17 | 14.62 | $14.27 | 18500 |
| 2023-03-16 | 14.66 | $14.23 | 13600 |
| 2023-03-15 | 14.71 | $14.27 | 40735 |
| 2023-03-14 | 14.75 | $14.50 | 11125 |
| 2023-03-13 | 14.78 | $14.51 | 69700 |
| 2023-03-10 | 14.81 | $14.31 | 16502 |
| 2023-03-09 | 14.86 | $14.35 | 12407 |
| 2023-03-08 | 14.91 | $14.39 | 18000 |
| 2023-03-07 | 14.97 | $14.37 | 39711 |
| 2023-03-06 | 15.03 | $14.46 | 53200 |
| 2023-03-03 | 15.09 | $14.67 | 38900 |
| 2023-03-02 | 15.13 | $14.59 | 62900 |
| 2023-03-01 | 15.19 | $14.68 | 162033 |
| 2023-02-28 | 15.25 | $14.52 | 13502 |
| 2023-02-27 | 15.32 | $14.53 | 28629 |
| 2023-02-24 | 15.41 | $14.51 | 16645 |
| 2023-02-23 | 15.50 | $14.94 | 50308 |
| 2023-02-22 | 15.56 | $15.06 | 10500 |
| 2023-02-21 | 15.61 | $15.25 | 25212 |
| 2023-02-17 | 15.65 | $15.02 | 14402 |
| 2023-02-16 | 15.72 | $15.63 | 7900 |
| 2023-02-15 | 15.73 | $15.47 | 34400 |
| 2023-02-14 | 15.75 | $15.60 | 12217 |
| 2023-02-13 | 15.77 | $15.71 | 25922 |
| 2023-02-10 | 15.77 | $15.53 | 12500 |
| 2023-02-09 | 15.80 | $15.79 | 18700 |
| 2023-02-08 | 15.80 | $15.59 | 3428 |
| 2023-02-07 | 15.82 | $15.67 | 5200 |
| 2023-02-06 | 15.84 | $15.69 | 37215 |
| 2023-02-03 | 15.85 | $16.14 | 48204 |
| 2023-02-02 | 15.82 | $16.43 | 26342 |
| 2023-02-01 | 15.76 | $16.65 | 13573 |
| 2023-01-31 | 15.67 | $16.30 | 18749 |
| 2023-01-30 | 15.60 | $16.37 | 11413 |
| 2023-01-27 | 15.52 | $16.59 | 105610 |
| 2023-01-26 | 15.41 | $16.51 | 20600 |
| 2023-01-25 | 15.29 | $16.40 | 37900 |
| 2023-01-24 | 15.17 | $16.60 | 40030 |
| 2023-01-23 | 15.02 | $16.30 | 45521 |
| 2023-01-20 | 14.89 | $15.83 | 29436 |
| 2023-01-19 | 14.79 | $15.44 | 33535 |
| 2023-01-18 | 14.72 | $15.23 | 14000 |
| 2023-01-17 | 14.67 | $15.32 | 22500 |
| 2023-01-13 | 14.60 | $15.30 | 28742 |
| 2023-01-12 | 14.53 | $15.14 | 18728 |
| 2023-01-11 | 14.46 | $15.12 | 16901 |
| 2023-01-10 | 14.39 | $15.12 | 25000 |
| 2023-01-09 | 14.32 | $15.16 | 15900 |
| 2023-01-06 | 14.23 | $15.16 | 17700 |
| 2023-01-05 | 14.13 | $14.94 | 12000 |
| 2023-01-04 | 14.05 | $14.59 | 24500 |
| 2023-01-03 | 13.99 | $14.24 | 16936 |
| 2022-12-30 | 13.96 | $14.20 | 16800 |
| 2022-12-29 | 13.94 | $14.09 | 26420 |
| 2022-12-28 | 13.92 | $13.81 | 18700 |
| 2022-12-27 | 13.93 | $14.26 | 20300 |
| 2022-12-23 | 13.90 | $13.97 | 17600 |
| 2022-12-22 | 13.89 | $13.96 | 20747 |
| 2022-12-21 | 13.88 | $13.95 | 46500 |
| 2022-12-20 | 13.88 | $13.94 | 6900 |
| 2022-12-19 | 13.87 | $14.03 | 172600 |
| 2022-12-16 | 13.85 | $14.15 | 24324 |
| 2022-12-15 | 13.82 | $14.14 | 61400 |
| 2022-12-14 | 13.79 | $14.16 | 36339 |
| 2022-12-13 | 13.75 | $14.15 | 69219 |
| 2022-12-12 | 13.71 | $14.10 | 27200 |
| 2022-12-09 | 13.66 | $14.19 | 40200 |
| 2022-12-08 | 13.61 | $14.17 | 69300 |
| 2022-12-07 | 13.55 | $14.12 | 35321 |
| 2022-12-06 | 13.49 | $14.17 | 21120 |
| 2022-12-05 | 13.42 | $14.11 | 46022 |
| 2022-12-02 | 13.35 | $14.20 | 11304 |
| 2022-12-01 | 13.26 | $13.94 | 25403 |
| 2022-11-30 | 13.18 | $14.03 | 51525 |
| 2022-11-29 | 13.09 | $13.59 | 29100 |
| 2022-11-28 | 13.04 | $13.10 | 27400 |
| 2022-11-25 | 13.04 | $13.08 | 9648 |
| 2022-11-23 | 13.03 | $13.17 | 22900 |
| 2022-11-22 | 13.02 | $13.15 | 16037 |
| 2022-11-21 | 13.00 | $13.03 | 22831 |
| 2022-11-18 | 13.00 | $13.18 | 28529 |
| 2022-11-17 | 12.98 | $13.21 | 25900 |
| 2022-11-16 | 12.96 | $13.18 | 66912 |
| 2022-11-15 | 12.93 | $13.35 | 52931 |
| 2022-11-14 | 12.89 | $13.03 | 67600 |
| 2022-11-11 | 12.88 | $12.99 | 120800 |
| 2022-11-10 | 12.86 | $12.69 | 227327 |
| 2022-11-09 | 12.88 | $12.52 | 36533 |
| 2022-11-08 | 12.92 | $12.73 | 20600 |
| 2022-11-07 | 12.94 | $12.77 | 45300 |
| 2022-11-04 | 12.96 | $13.02 | 55217 |
| 2022-11-03 | 12.95 | $12.50 | 54003 |
| 2022-11-02 | 13.00 | $12.45 | 75400 |
| 2022-11-01 | 13.06 | $12.39 | 65500 |
| 2022-10-31 | 13.13 | $12.21 | 42141 |
| 2022-10-28 | 13.22 | $12.37 | 34100 |
| 2022-10-27 | 13.31 | $12.54 | 81406 |
| 2022-10-26 | 13.39 | $12.68 | 130804 |
| 2022-10-25 | 13.47 | $12.49 | 23425 |
| 2022-10-24 | 13.57 | $12.40 | 28537 |
| 2022-10-21 | 13.69 | $13.28 | 6300 |
| 2022-10-20 | 13.74 | $13.23 | 7000 |
| 2022-10-19 | 13.79 | $13.17 | 11800 |
| 2022-10-18 | 13.86 | $13.55 | 19700 |
| 2022-10-17 | 13.89 | $13.72 | 148232 |
| 2022-10-14 | 13.91 | $13.55 | 70400 |
| 2022-10-13 | 13.94 | $13.65 | 23400 |
| 2022-10-12 | 13.97 | $13.52 | 13122 |
| 2022-10-11 | 14.02 | $13.45 | 14700 |
| 2022-10-10 | 14.08 | $13.60 | 24200 |
| 2022-10-07 | 14.13 | $14.00 | 17127 |
| 2022-10-06 | 14.15 | $14.15 | 7817 |
| 2022-10-05 | 14.15 | $14.17 | 11045 |
| 2022-10-04 | 14.14 | $14.11 | 12242 |
| 2022-10-03 | 14.15 | $13.73 | 19545 |
| 2022-09-30 | 14.19 | $13.51 | 26300 |
| 2022-09-29 | 14.26 | $13.54 | 23330 |
| 2022-09-28 | 14.34 | $13.79 | 13500 |
| 2022-09-27 | 14.40 | $13.72 | 53246 |
| 2022-09-26 | 14.47 | $13.70 | 32200 |
| 2022-09-23 | 14.55 | $13.65 | 37105 |
| 2022-09-22 | 14.64 | $13.95 | 19600 |
| 2022-09-21 | 14.72 | $14.02 | 8800 |
| 2022-09-20 | 14.79 | $14.35 | 4703 |
| 2022-09-19 | 14.83 | $14.43 | 12643 |
| 2022-09-16 | 14.88 | $14.46 | 4500 |
| 2022-09-15 | 14.92 | $14.64 | 2400 |
| 2022-09-14 | 14.95 | $14.75 | 7000 |
| 2022-09-13 | 14.97 | $14.65 | 11100 |
| 2022-09-12 | 15.01 | $15.02 | 12600 |
| 2022-09-09 | 15.00 | $14.94 | 4100 |
| 2022-09-08 | 15.01 | $14.62 | 2918 |
| 2022-09-07 | 15.05 | $14.70 | 1343 |
| 2022-09-06 | 15.09 | $14.60 | 15700 |
| 2022-09-02 | 15.14 | $14.77 | 7714 |
| 2022-09-01 | 15.18 | $14.89 | 7931 |
| 2022-08-31 | 15.21 | $14.78 | 6811 |
| 2022-08-30 | 15.26 | $14.64 | 3311 |
| 2022-08-29 | 15.32 | $14.85 | 17800 |
| 2022-08-26 | 15.37 | $14.80 | 23000 |
| 2022-08-25 | 15.43 | $15.03 | 17400 |
| 2022-08-24 | 15.47 | $14.82 | 26316 |
| 2022-08-23 | 15.54 | $15.02 | 54500 |
| 2022-08-22 | 15.60 | $15.20 | 7638 |
| 2022-08-19 | 15.64 | $15.20 | 12800 |
| 2022-08-18 | 15.68 | $15.42 | 97700 |
| 2022-08-17 | 15.71 | $15.50 | 12000 |
| 2022-08-16 | 15.73 | $15.47 | 5600 |
| 2022-08-15 | 15.76 | $15.51 | 11930 |
| 2022-08-12 | 15.79 | $15.67 | 22900 |
| 2022-08-11 | 15.80 | $15.71 | 2009 |
| 2022-08-10 | 15.81 | $15.45 | 33909 |
| 2022-08-09 | 15.85 | $15.46 | 3200 |
| 2022-08-08 | 15.89 | $15.54 | 4939 |
| 2022-08-05 | 15.93 | $15.55 | 10900 |
| 2022-08-04 | 15.97 | $15.50 | 21607 |
| 2022-08-03 | 16.02 | $15.43 | 12800 |
| 2022-08-02 | 16.08 | $15.51 | 20913 |
| 2022-08-01 | 16.14 | $15.62 | 12500 |
| 2022-07-29 | 16.19 | $15.85 | 23639 |
| 2022-07-28 | 16.23 | $16.10 | 2400 |
| 2022-07-27 | 16.24 | $16.18 | 9520 |
| 2022-07-26 | 16.25 | $16.14 | 7608 |
| 2022-07-25 | 16.26 | $16.13 | 4200 |
| 2022-07-22 | 16.27 | $16.07 | 2100 |
| 2022-07-21 | 16.29 | $16.12 | 1400 |
| 2022-07-20 | 16.31 | $16.24 | 7900 |
| 2022-07-19 | 16.32 | $16.15 | 20100 |
| 2022-07-18 | 16.34 | $16.16 | 3424 |
| 2022-07-15 | 16.35 | $16.10 | 9800 |
| 2022-07-14 | 16.38 | $16.28 | 4118 |
| 2022-07-13 | 16.39 | $16.45 | 2500 |
| 2022-07-12 | 16.39 | $16.47 | 19316 |
| 2022-07-11 | 16.38 | $16.55 | 15300 |
| 2022-07-08 | 16.36 | $16.94 | 2142 |
| 2022-07-07 | 16.30 | $17.00 | 46221 |
| 2022-07-06 | 16.22 | $16.73 | 18700 |
| 2022-07-05 | 16.17 | $16.99 | 10300 |
| 2022-07-01 | 16.09 | $16.99 | 2500 |
| 2022-06-30 | 15.99 | $16.93 | 13300 |
| 2022-06-29 | 15.89 | $16.56 | 5713 |
| 2022-06-28 | 15.82 | $16.58 | 13142 |
| 2022-06-27 | 15.74 | $16.40 | 32200 |
| 2022-06-24 | 15.67 | $16.25 | 40800 |
| 2022-06-23 | 15.61 | $16.06 | 15505 |
| 2022-06-22 | 15.56 | $16.00 | 11907 |
| 2022-06-21 | 15.52 | $16.35 | 20700 |
| 2022-06-17 | 15.43 | $15.81 | 16900 |
| 2022-06-16 | 15.39 | $15.61 | 7200 |
| 2022-06-15 | 15.37 | $15.99 | 21406 |
| 2022-06-14 | 15.30 | $15.59 | 6001 |
| 2022-06-13 | 15.27 | $15.28 | 9916 |
| 2022-06-10 | 15.27 | $15.72 | 18946 |
| 2022-06-09 | 15.22 | $15.71 | 40300 |
| 2022-06-08 | 15.17 | $15.71 | 12605 |
| 2022-06-07 | 15.11 | $15.64 | 24023 |
| 2022-06-06 | 15.06 | $15.48 | 25000 |
| 2022-06-03 | 15.01 | $15.35 | 22700 |
| 2022-06-02 | 14.98 | $15.38 | 20100 |
| 2022-06-01 | 14.93 | $15.13 | 2700 |
| 2022-05-31 | 14.91 | $15.24 | 49424 |
| 2022-05-27 | 14.88 | $15.03 | 23908 |
| 2022-05-26 | 14.86 | $14.81 | 23900 |
| 2022-05-25 | 14.87 | $14.57 | 14014 |
| 2022-05-24 | 14.90 | $14.59 | 17527 |
| 2022-05-23 | 14.93 | $14.85 | 22233 |
| 2022-05-20 | 14.94 | $14.76 | 32712 |
| 2022-05-19 | 14.96 | $14.80 | 10500 |
| 2022-05-18 | 14.98 | $14.47 | 22843 |
| 2022-05-17 | 15.03 | $14.78 | 21100 |
| 2022-05-16 | 15.06 | $14.51 | 32029 |
| 2022-05-13 | 15.11 | $14.69 | 36329 |
| 2022-05-12 | 15.16 | $14.44 | 27400 |
| 2022-05-11 | 15.23 | $14.63 | 27429 |
| 2022-05-10 | 15.30 | $14.45 | 59325 |
| 2022-05-09 | 15.39 | $14.34 | 13026 |
| 2022-05-06 | 15.50 | $14.79 | 12600 |
| 2022-05-05 | 15.57 | $15.03 | 15149 |
| 2022-05-04 | 15.63 | $15.42 | 16900 |
| 2022-05-03 | 15.65 | $15.40 | 8005 |
| 2022-05-02 | 15.68 | $15.30 | 55200 |
| 2022-04-29 | 15.72 | $15.31 | 39200 |
| 2022-04-28 | 15.76 | $15.12 | 21841 |
| 2022-04-27 | 15.83 | $15.08 | 27800 |
| 2022-04-26 | 15.91 | $14.92 | 19022 |
| 2022-04-25 | 16.01 | $15.12 | 24236 |
| 2022-04-22 | 16.10 | $15.38 | 24330 |
| 2022-04-21 | 16.18 | $15.41 | 86734 |
| 2022-04-20 | 16.26 | $15.78 | 21100 |
| 2022-04-19 | 16.31 | $15.85 | 9011 |
| 2022-04-18 | 16.36 | $15.98 | 19412 |
| 2022-04-14 | 16.40 | $16.07 | 6700 |
| 2022-04-13 | 16.43 | $16.07 | 20403 |
| 2022-04-12 | 16.47 | $16.07 | 28000 |
| 2022-04-11 | 16.51 | $15.84 | 24943 |
| 2022-04-08 | 16.59 | $16.27 | 5221 |
| 2022-04-07 | 16.62 | $16.17 | 4929 |
| 2022-04-06 | 16.67 | $16.45 | 6041 |
| 2022-04-05 | 16.69 | $16.61 | 15000 |
| 2022-04-04 | 16.70 | $16.74 | 10900 |
| 2022-04-01 | 16.69 | $16.73 | 10806 |
| 2022-03-31 | 16.69 | $16.35 | 12206 |
| 2022-03-30 | 16.72 | $16.59 | 7328 |
| 2022-03-29 | 16.74 | $16.28 | 11336 |
| 2022-03-28 | 16.79 | $16.13 | 9900 |
| 2022-03-25 | 16.86 | $16.30 | 11746 |
| 2022-03-24 | 16.91 | $16.50 | 5939 |
| 2022-03-23 | 16.96 | $16.53 | 21409 |
| 2022-03-22 | 17.00 | $16.45 | 23000 |
| 2022-03-21 | 17.06 | $16.32 | 23400 |
| 2022-03-18 | 17.14 | $16.75 | 18100 |
| 2022-03-17 | 17.18 | $16.51 | 26800 |
| 2022-03-16 | 17.25 | $16.45 | 109209 |
| 2022-03-15 | 17.33 | $15.45 | 142138 |
| 2022-03-14 | 17.53 | $15.94 | 73068 |
| 2022-03-11 | 17.70 | $16.52 | 51700 |
| 2022-03-10 | 17.82 | $16.70 | 18341 |
| 2022-03-09 | 17.94 | $16.79 | 40000 |
| 2022-03-08 | 18.06 | $16.67 | 40600 |
| 2022-03-07 | 18.21 | $16.92 | 36721 |
| 2022-03-04 | 18.35 | $17.56 | 17200 |
| 2022-03-03 | 18.43 | $17.89 | 6146 |
| 2022-03-02 | 18.49 | $18.07 | 22900 |
| 2022-03-01 | 18.53 | $18.14 | 16600 |
| 2022-02-28 | 18.57 | $18.18 | 13626 |
| 2022-02-25 | 18.61 | $18.20 | 21519 |
| 2022-02-24 | 18.66 | $18.04 | 46700 |
| 2022-02-23 | 18.72 | $18.32 | 11836 |
| 2022-02-22 | 18.76 | $18.29 | 40444 |
| 2022-02-18 | 18.81 | $18.55 | 22625 |
| 2022-02-17 | 18.84 | $18.48 | 8100 |
| 2022-02-16 | 18.88 | $18.58 | 27200 |
| 2022-02-15 | 18.91 | $18.38 | 25192 |
| 2022-02-14 | 18.97 | $17.98 | 27901 |
| 2022-02-11 | 19.07 | $18.26 | 33600 |
| 2022-02-10 | 19.15 | $18.54 | 7800 |
| 2022-02-09 | 19.22 | $18.67 | 20819 |
| 2022-02-08 | 19.28 | $18.50 | 30200 |
| 2022-02-07 | 19.36 | $18.56 | 68927 |
| 2022-02-04 | 19.44 | $18.77 | 10600 |
| 2022-02-03 | 19.51 | $18.87 | 8000 |
| 2022-02-02 | 19.58 | $18.95 | 5900 |
| 2022-02-01 | 19.65 | $18.90 | 6400 |
| 2022-01-31 | 19.73 | $18.92 | 23916 |
| 2022-01-28 | 19.81 | $18.86 | 29828 |
| 2022-01-27 | 19.91 | $19.03 | 19010 |
| 2022-01-26 | 20.00 | $19.53 | 17019 |
| 2022-01-25 | 20.05 | $19.28 | 20900 |
| 2022-01-24 | 20.13 | $19.34 | 57500 |
| 2022-01-21 | 20.22 | $19.66 | 15442 |
| 2022-01-20 | 20.28 | $20.00 | 7900 |
| 2022-01-19 | 20.30 | $19.72 | 12904 |
| 2022-01-18 | 20.37 | $19.79 | 17340 |
| 2022-01-14 | 20.43 | $19.78 | 14900 |
| 2022-01-13 | 20.49 | $19.99 | 17600 |
| 2022-01-12 | 20.55 | $20.46 | 15600 |
| 2022-01-11 | 20.56 | $20.29 | 11900 |
| 2022-01-10 | 20.59 | $20.20 | 13600 |
| 2022-01-07 | 20.63 | $20.16 | 18500 |
| 2022-01-06 | 20.67 | $20.27 | 22303 |
| 2022-01-05 | 20.72 | $20.31 | 21000 |
| 2022-01-04 | 20.76 | $20.59 | 14800 |
| 2022-01-03 | 20.78 | $20.71 | 20900 |
| 2021-12-31 | 20.79 | $20.41 | 28105 |
| 2021-12-30 | 20.83 | $20.43 | 87942 |
| 2021-12-29 | 20.87 | $20.69 | 62400 |
| 2021-12-28 | 20.89 | $20.76 | 43748 |
| 2021-12-27 | 20.90 | $20.78 | 30200 |
| 2021-12-23 | 20.91 | $20.50 | 20408 |
| 2021-12-22 | 20.95 | $20.48 | 22629 |
| 2021-12-21 | 21.00 | $20.59 | 49914 |
| 2021-12-20 | 21.05 | $20.12 | 26600 |
| 2021-12-17 | 21.15 | $20.23 | 21900 |
| 2021-12-16 | 21.24 | $20.53 | 31900 |
| 2021-12-15 | 21.32 | $21.64 | 38640 |
| 2021-12-14 | 21.28 | $21.61 | 32800 |
| 2021-12-13 | 21.25 | $21.64 | 36535 |
| 2021-12-10 | 21.21 | $21.69 | 32348 |
| 2021-12-09 | 21.16 | $21.61 | 59000 |
| 2021-12-08 | 21.11 | $21.43 | 29300 |
| 2021-12-07 | 21.07 | $21.09 | 33700 |
| 2021-12-06 | 21.07 | $20.96 | 41325 |
| 2021-12-03 | 21.08 | $20.78 | 45115 |
| 2021-12-02 | 21.12 | $20.83 | 12700 |
| 2021-12-01 | 21.15 | $20.85 | 42413 |
| 2021-11-30 | 21.18 | $20.94 | 30200 |
| 2021-11-29 | 21.20 | $21.05 | 23215 |
| 2021-11-26 | 21.22 | $21.05 | 6815 |
| 2021-11-24 | 21.24 | $21.38 | 12200 |
| 2021-11-23 | 21.22 | $21.23 | 24500 |
| 2021-11-22 | 21.22 | $21.34 | 20532 |
| 2021-11-19 | 21.21 | $21.31 | 20500 |
| 2021-11-18 | 21.20 | $21.21 | 25728 |
| 2021-11-17 | 21.20 | $21.39 | 25246 |
| 2021-11-16 | 21.17 | $21.37 | 29939 |
| 2021-11-15 | 21.15 | $21.26 | 12011 |
| 2021-11-12 | 21.14 | $21.22 | 46000 |
| 2021-11-11 | 21.13 | $21.30 | 11900 |
| 2021-11-10 | 21.12 | $21.03 | 10400 |
| 2021-11-09 | 21.13 | $21.18 | 16212 |
| 2021-11-08 | 21.12 | $21.21 | 10948 |
| 2021-11-05 | 21.11 | $21.12 | 25827 |
| 2021-11-04 | 21.11 | $21.17 | 22700 |
| 2021-11-03 | 21.10 | $21.17 | 51300 |
| 2021-11-02 | 21.10 | $20.97 | 43411 |
| 2021-11-01 | 21.11 | $21.16 | 36631 |
| 2021-10-29 | 21.11 | $21.12 | 20325 |
| 2021-10-28 | 21.10 | $21.09 | 28510 |
| 2021-10-27 | 21.11 | $21.16 | 22300 |
| 2021-10-26 | 21.10 | $21.37 | 19600 |
| 2021-10-25 | 21.07 | $21.29 | 28100 |
| 2021-10-22 | 21.05 | $21.23 | 23100 |
| 2021-10-21 | 21.03 | $21.10 | 45500 |
| 2021-10-20 | 21.02 | $21.12 | 27223 |
| 2021-10-19 | 21.01 | $21.18 | 37300 |
| 2021-10-18 | 20.99 | $21.09 | 11600 |
| 2021-10-15 | 20.98 | $21.22 | 33100 |
| 2021-10-14 | 20.96 | $21.11 | 27100 |
| 2021-10-13 | 20.94 | $21.30 | 30900 |
| 2021-10-12 | 20.90 | $21.10 | 32735 |
| 2021-10-11 | 20.88 | $21.12 | 55703 |
| 2021-10-08 | 20.86 | $21.24 | 18602 |
| 2021-10-07 | 20.82 | $21.00 | 26500 |
| 2021-10-06 | 20.80 | $20.81 | 14833 |
| 2021-10-05 | 20.80 | $20.92 | 16217 |
| 2021-10-04 | 20.79 | $20.83 | 8619 |
| 2021-10-01 | 20.78 | $20.94 | 40300 |
| 2021-09-30 | 20.77 | $20.99 | 10500 |
| 2021-09-29 | 20.74 | $20.72 | 16025 |
| 2021-09-28 | 20.74 | $20.59 | 54700 |
| 2021-09-27 | 20.76 | $20.54 | 39700 |
| 2021-09-24 | 20.78 | $20.49 | 60500 |
| 2021-09-23 | 20.81 | $20.75 | 9400 |
| 2021-09-22 | 20.82 | $20.61 | 23200 |
| 2021-09-21 | 20.84 | $20.47 | 55800 |
| 2021-09-20 | 20.88 | $20.02 | 72238 |
| 2021-09-17 | 20.97 | $20.53 | 42317 |
| 2021-09-16 | 21.02 | $20.53 | 17703 |
| 2021-09-15 | 21.07 | $20.71 | 41900 |
| 2021-09-14 | 21.11 | $20.82 | 20200 |
| 2021-09-13 | 21.14 | $21.19 | 22411 |
| 2021-09-10 | 21.14 | $21.20 | 18337 |
| 2021-09-09 | 21.13 | $21.15 | 27700 |
| 2021-09-08 | 21.13 | $21.28 | 27436 |
| 2021-09-07 | 21.11 | $21.34 | 55100 |
| 2021-09-03 | 21.09 | $20.81 | 34325 |
| 2021-09-02 | 21.12 | $20.70 | 26840 |
| 2021-09-01 | 21.16 | $20.92 | 28501 |
| 2021-08-31 | 21.19 | $20.60 | 44817 |
| 2021-08-30 | 21.25 | $20.53 | 26834 |
| 2021-08-27 | 21.32 | $20.87 | 10738 |
| 2021-08-26 | 21.37 | $20.96 | 5601 |
| 2021-08-25 | 21.41 | $21.17 | 17300 |
| 2021-08-24 | 21.44 | $21.26 | 16113 |
| 2021-08-23 | 21.46 | $21.00 | 37800 |
| 2021-08-20 | 21.51 | $20.91 | 24349 |
| 2021-08-19 | 21.57 | $21.28 | 22412 |
| 2021-08-18 | 21.60 | $21.40 | 73400 |
| 2021-08-17 | 21.62 | $21.33 | 20800 |
| 2021-08-16 | 21.65 | $21.71 | 16600 |
| 2021-08-13 | 21.65 | $21.62 | 8900 |
| 2021-08-12 | 21.65 | $21.77 | 14300 |
| 2021-08-11 | 21.64 | $21.93 | 23717 |
| 2021-08-10 | 21.60 | $21.92 | 16929 |
| 2021-08-09 | 21.57 | $21.67 | 29900 |
| 2021-08-06 | 21.56 | $21.25 | 24502 |
| 2021-08-05 | 21.59 | $21.26 | 30700 |
| 2021-08-04 | 21.63 | $21.29 | 21838 |
| 2021-08-03 | 21.66 | $21.20 | 48446 |
| 2021-08-02 | 21.71 | $20.96 | 73430 |
| 2021-07-30 | 21.79 | $20.78 | 42000 |
| 2021-07-29 | 21.90 | $20.85 | 49708 |
| 2021-07-28 | 22.01 | $20.90 | 107000 |
| 2021-07-27 | 22.13 | $20.36 | 180802 |
| 2021-07-26 | 22.31 | $21.47 | 60700 |
| 2021-07-23 | 22.40 | $21.97 | 55400 |
| 2021-07-22 | 22.45 | $22.19 | 15118 |
| 2021-07-21 | 22.47 | $22.28 | 28514 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.62
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.38
Average
15.08
Maximum
22.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.62 | $19.54 | 17900 |
| 2026-07-16 | 20.72 | $20.28 | 13800 |
| 2026-07-15 | 20.74 | $20.87 | 16500 |
| 2026-07-14 | 20.71 | $21.07 | 15503 |
| 2026-07-13 | 20.64 | $20.67 | 19000 |
| 2026-07-10 | 20.61 | $21.20 | 10724 |
| 2026-07-09 | 20.51 | $21.27 | 24608 |
| 2026-07-08 | 20.40 | $20.47 | 12900 |
| 2026-07-07 | 20.36 | $20.42 | 12200 |
| 2026-07-06 | 20.32 | $20.56 | 12230 |
| 2026-07-02 | 20.27 | $20.60 | 34200 |
| 2026-07-01 | 20.20 | $21.33 | 30140 |
| 2026-06-30 | 20.06 | $21.04 | 17500 |
| 2026-06-29 | 19.95 | $20.70 | 14901 |
| 2026-06-26 | 19.86 | $20.38 | 19025 |
| 2026-06-25 | 19.80 | $20.41 | 22700 |
| 2026-06-24 | 19.74 | $20.21 | 24900 |
| 2026-06-23 | 19.70 | $20.09 | 15600 |
| 2026-06-22 | 19.66 | $20.33 | 31931 |
| 2026-06-18 | 19.60 | $19.84 | 43500 |
| 2026-06-17 | 19.59 | $19.51 | 10700 |
| 2026-06-16 | 19.60 | $19.51 | 12300 |
| 2026-06-15 | 19.62 | $19.83 | 4131 |
| 2026-06-12 | 19.60 | $19.49 | 15900 |
| 2026-06-11 | 19.62 | $19.12 | 6200 |
| 2026-06-10 | 19.68 | $19.14 | 18242 |
| 2026-06-09 | 19.74 | $19.30 | 10200 |
| 2026-06-08 | 19.79 | $19.13 | 35600 |
| 2026-06-05 | 19.86 | $19.44 | 83347 |
| 2026-06-04 | 19.89 | $19.86 | 23122 |
| 2026-06-03 | 19.89 | $19.98 | 15800 |
| 2026-06-02 | 19.86 | $20.13 | 7600 |
| 2026-06-01 | 19.82 | $19.97 | 22400 |
| 2026-05-29 | 19.79 | $20.13 | 37700 |
| 2026-05-28 | 19.74 | $19.95 | 38023 |
| 2026-05-27 | 19.70 | $20.06 | 22514 |
| 2026-05-26 | 19.64 | $20.00 | 37100 |
| 2026-05-22 | 19.57 | $19.75 | 23200 |
| 2026-05-21 | 19.53 | $19.69 | 35512 |
| 2026-05-20 | 19.49 | $19.78 | 23233 |
| 2026-05-19 | 19.42 | $19.39 | 45231 |
| 2026-05-18 | 19.39 | $19.56 | 65604 |
| 2026-05-15 | 19.34 | $19.55 | 27000 |
| 2026-05-14 | 19.27 | $19.84 | 86500 |
| 2026-05-13 | 19.18 | $20.26 | 52825 |
| 2026-05-12 | 19.03 | $19.89 | 73100 |
| 2026-05-11 | 18.90 | $19.98 | 105700 |
| 2026-05-08 | 18.76 | $19.29 | 48113 |
| 2026-05-07 | 18.67 | $19.23 | 56200 |
| 2026-05-06 | 18.58 | $19.40 | 31403 |
| 2026-05-05 | 18.46 | $19.04 | 128223 |
| 2026-05-04 | 18.36 | $19.07 | 54943 |
| 2026-05-01 | 18.24 | $18.91 | 46742 |
| 2026-04-30 | 18.14 | $18.86 | 40600 |
| 2026-04-29 | 18.03 | $18.57 | 43800 |
| 2026-04-28 | 17.94 | $18.55 | 46100 |
| 2026-04-27 | 17.84 | $18.45 | 42228 |
| 2026-04-24 | 17.75 | $18.43 | 41637 |
| 2026-04-23 | 17.65 | $18.25 | 24307 |
| 2026-04-22 | 17.57 | $18.15 | 38539 |
| 2026-04-21 | 17.48 | $17.86 | 42945 |
| 2026-04-20 | 17.43 | $17.85 | 60907 |
| 2026-04-17 | 17.36 | $18.17 | 40300 |
| 2026-04-16 | 17.27 | $18.03 | 67626 |
| 2026-04-15 | 17.19 | $17.94 | 32900 |
| 2026-04-14 | 17.11 | $17.83 | 37627 |
| 2026-04-13 | 17.04 | $17.46 | 193718 |
| 2026-04-10 | 17.02 | $17.19 | 155928 |
| 2026-04-09 | 17.02 | $16.98 | 69840 |
| 2026-04-08 | 17.04 | $16.81 | 104700 |
| 2026-04-07 | 17.09 | $16.54 | 183714 |
| 2026-04-06 | 17.16 | $16.60 | 226504 |
| 2026-04-02 | 17.24 | $17.10 | 12501 |
| 2026-04-01 | 17.27 | $17.30 | 135425 |
| 2026-03-31 | 17.28 | $17.50 | 96622 |
| 2026-03-30 | 17.28 | $16.88 | 53700 |
| 2026-03-27 | 17.34 | $16.77 | 76600 |
| 2026-03-26 | 17.42 | $16.80 | 71500 |
| 2026-03-25 | 17.51 | $17.11 | 62942 |
| 2026-03-24 | 17.57 | $16.89 | 138043 |
| 2026-03-23 | 17.65 | $17.05 | 68200 |
| 2026-03-20 | 17.73 | $17.07 | 64600 |
| 2026-03-19 | 17.81 | $17.63 | 55000 |
| 2026-03-18 | 17.83 | $17.69 | 136900 |
| 2026-03-17 | 17.86 | $17.71 | 69800 |
| 2026-03-16 | 17.88 | $17.85 | 74335 |
| 2026-03-13 | 17.89 | $17.81 | 8400 |
| 2026-03-12 | 17.90 | $17.75 | 53500 |
| 2026-03-11 | 17.92 | $17.80 | 18000 |
| 2026-03-10 | 17.94 | $17.76 | 17008 |
| 2026-03-09 | 17.97 | $17.74 | 45600 |
| 2026-03-06 | 18.00 | $17.86 | 37921 |
| 2026-03-05 | 18.01 | $17.53 | 47800 |
| 2026-03-04 | 18.07 | $17.87 | 41435 |
| 2026-03-03 | 18.08 | $17.88 | 65107 |
| 2026-03-02 | 18.10 | $18.19 | 107601 |
| 2026-02-27 | 18.10 | $18.25 | 19444 |
| 2026-02-26 | 18.08 | $18.21 | 24314 |
| 2026-02-25 | 18.07 | $18.17 | 127100 |
| 2026-02-24 | 18.07 | $18.08 | 99928 |
| 2026-02-23 | 18.08 | $18.04 | 14500 |
| 2026-02-20 | 18.09 | $18.01 | 50900 |
| 2026-02-19 | 18.11 | $17.91 | 42604 |
| 2026-02-18 | 18.13 | $18.05 | 25300 |
| 2026-02-17 | 18.14 | $17.97 | 9547 |
| 2026-02-13 | 18.16 | $17.98 | 7340 |
| 2026-02-12 | 18.18 | $18.18 | 6100 |
| 2026-02-11 | 18.18 | $18.19 | 99500 |
| 2026-02-10 | 18.17 | $18.16 | 65019 |
| 2026-02-09 | 18.17 | $18.23 | 34745 |
| 2026-02-06 | 18.17 | $18.06 | 10500 |
| 2026-02-05 | 18.18 | $17.93 | 28900 |
| 2026-02-04 | 18.20 | $17.95 | 13237 |
| 2026-02-03 | 18.22 | $18.04 | 28600 |
| 2026-02-02 | 18.24 | $18.14 | 33626 |
| 2026-01-30 | 18.25 | $18.35 | 64700 |
| 2026-01-29 | 18.23 | $18.55 | 45300 |
| 2026-01-28 | 18.18 | $18.58 | 41900 |
| 2026-01-27 | 18.13 | $18.44 | 15701 |
| 2026-01-26 | 18.09 | $18.41 | 61900 |
| 2026-01-23 | 18.04 | $18.14 | 124000 |
| 2026-01-22 | 18.02 | $18.11 | 50300 |
| 2026-01-21 | 17.99 | $17.94 | 54400 |
| 2026-01-20 | 17.98 | $17.93 | 11832 |
| 2026-01-16 | 17.97 | $18.00 | 9504 |
| 2026-01-15 | 17.94 | $18.10 | 33300 |
| 2026-01-14 | 17.90 | $17.98 | 12304 |
| 2026-01-13 | 17.86 | $18.04 | 29600 |
| 2026-01-12 | 17.82 | $18.22 | 45400 |
| 2026-01-09 | 17.75 | $18.22 | 28300 |
| 2026-01-08 | 17.68 | $18.22 | 8000 |
| 2026-01-07 | 17.60 | $18.27 | 21715 |
| 2026-01-06 | 17.52 | $18.44 | 23100 |
| 2026-01-05 | 17.41 | $18.18 | 92600 |
| 2026-01-02 | 17.31 | $17.88 | 16222 |
| 2025-12-31 | 17.23 | $17.36 | 96300 |
| 2025-12-30 | 17.20 | $17.43 | 28122 |
| 2025-12-29 | 17.15 | $17.23 | 25316 |
| 2025-12-26 | 17.11 | $17.69 | 9600 |
| 2025-12-24 | 17.02 | $17.23 | 3300 |
| 2025-12-23 | 16.97 | $17.37 | 10933 |
| 2025-12-22 | 16.90 | $17.34 | 24200 |
| 2025-12-19 | 16.82 | $17.09 | 17811 |
| 2025-12-18 | 16.76 | $17.04 | 59300 |
| 2025-12-17 | 16.70 | $16.90 | 86900 |
| 2025-12-16 | 16.64 | $16.87 | 36800 |
| 2025-12-15 | 16.59 | $17.18 | 192500 |
| 2025-12-12 | 16.51 | $17.24 | 26700 |
| 2025-12-11 | 16.41 | $17.39 | 26300 |
| 2025-12-10 | 16.30 | $17.32 | 62800 |
| 2025-12-09 | 16.19 | $17.08 | 96920 |
| 2025-12-08 | 16.10 | $17.07 | 94500 |
| 2025-12-05 | 16.01 | $16.39 | 29300 |
| 2025-12-04 | 15.98 | $16.03 | 13920 |
| 2025-12-03 | 16.00 | $15.96 | 17000 |
| 2025-12-02 | 16.02 | $16.01 | 2100 |
| 2025-12-01 | 16.05 | $16.02 | 6142 |
| 2025-11-28 | 16.07 | $15.86 | 36746 |
| 2025-11-26 | 16.12 | $15.67 | 41300 |
| 2025-11-25 | 16.20 | $15.70 | 3600 |
| 2025-11-24 | 16.27 | $15.67 | 197604 |
| 2025-11-21 | 16.36 | $15.80 | 39500 |
| 2025-11-20 | 16.44 | $15.94 | 88100 |
| 2025-11-19 | 16.50 | $15.94 | 11424 |
| 2025-11-18 | 16.57 | $15.95 | 68000 |
| 2025-11-17 | 16.64 | $16.08 | 36046 |
| 2025-11-14 | 16.69 | $16.42 | 37313 |
| 2025-11-13 | 16.72 | $16.49 | 52120 |
| 2025-11-12 | 16.73 | $16.39 | 42330 |
| 2025-11-11 | 16.75 | $16.67 | 3400 |
| 2025-11-10 | 16.75 | $16.92 | 9442 |
| 2025-11-07 | 16.72 | $16.75 | 11848 |
| 2025-11-06 | 16.70 | $16.81 | 60200 |
| 2025-11-05 | 16.67 | $16.62 | 118913 |
| 2025-11-04 | 16.67 | $16.54 | 31400 |
| 2025-11-03 | 16.67 | $16.92 | 12300 |
| 2025-10-31 | 16.63 | $16.98 | 14900 |
| 2025-10-30 | 16.59 | $17.21 | 54447 |
| 2025-10-29 | 16.53 | $17.16 | 11841 |
| 2025-10-28 | 16.47 | $16.98 | 26706 |
| 2025-10-27 | 16.43 | $16.89 | 54663 |
| 2025-10-24 | 16.39 | $16.58 | 22714 |
| 2025-10-23 | 16.38 | $16.40 | 70425 |
| 2025-10-22 | 16.39 | $16.15 | 14235 |
| 2025-10-21 | 16.42 | $16.19 | 9100 |
| 2025-10-20 | 16.44 | $16.25 | 18845 |
| 2025-10-17 | 16.46 | $16.15 | 53300 |
| 2025-10-16 | 16.49 | $16.20 | 22100 |
| 2025-10-15 | 16.51 | $16.35 | 10206 |
| 2025-10-14 | 16.51 | $16.22 | 20904 |
| 2025-10-13 | 16.53 | $16.40 | 26100 |
| 2025-10-10 | 16.52 | $15.95 | 72046 |
| 2025-10-09 | 16.56 | $16.70 | 5449 |
| 2025-10-08 | 16.52 | $16.73 | 5436 |
| 2025-10-07 | 16.48 | $16.81 | 7110 |
| 2025-10-06 | 16.42 | $16.85 | 35012 |
| 2025-10-03 | 16.35 | $17.04 | 208200 |
| 2025-10-02 | 16.25 | $17.00 | 86100 |
| 2025-10-01 | 16.15 | $16.99 | 23600 |
| 2025-09-30 | 16.05 | $16.65 | 18032 |
| 2025-09-29 | 15.97 | $16.41 | 14205 |
| 2025-09-26 | 15.91 | $16.20 | 12700 |
| 2025-09-25 | 15.86 | $16.20 | 11400 |
| 2025-09-24 | 15.81 | $16.16 | 32900 |
| 2025-09-23 | 15.76 | $15.79 | 44412 |
| 2025-09-22 | 15.74 | $15.76 | 47000 |
| 2025-09-19 | 15.72 | $16.00 | 17728 |
| 2025-09-18 | 15.67 | $15.99 | 30821 |
| 2025-09-17 | 15.62 | $16.25 | 40045 |
| 2025-09-16 | 15.53 | $15.90 | 48800 |
| 2025-09-15 | 15.47 | $15.78 | 15037 |
| 2025-09-12 | 15.42 | $15.72 | 28822 |
| 2025-09-11 | 15.36 | $15.81 | 35200 |
| 2025-09-10 | 15.29 | $15.45 | 6839 |
| 2025-09-09 | 15.25 | $15.61 | 12500 |
| 2025-09-08 | 15.19 | $15.54 | 8813 |
| 2025-09-05 | 15.13 | $15.51 | 16414 |
| 2025-09-04 | 15.06 | $15.33 | 20800 |
| 2025-09-03 | 15.00 | $15.56 | 9423 |
| 2025-09-02 | 14.92 | $15.57 | 21449 |
| 2025-08-29 | 14.83 | $15.45 | 22900 |
| 2025-08-28 | 14.74 | $15.18 | 11500 |
| 2025-08-27 | 14.68 | $14.92 | 14948 |
| 2025-08-26 | 14.63 | $15.29 | 44535 |
| 2025-08-25 | 14.55 | $15.12 | 24211 |
| 2025-08-22 | 14.48 | $15.12 | 23700 |
| 2025-08-21 | 14.40 | $14.69 | 9500 |
| 2025-08-20 | 14.37 | $14.67 | 10329 |
| 2025-08-19 | 14.33 | $14.61 | 18900 |
| 2025-08-18 | 14.30 | $14.63 | 11149 |
| 2025-08-15 | 14.27 | $14.45 | 4921 |
| 2025-08-14 | 14.25 | $14.34 | 19400 |
| 2025-08-13 | 14.24 | $14.44 | 14349 |
| 2025-08-12 | 14.23 | $14.29 | 6216 |
| 2025-08-11 | 14.22 | $14.19 | 13300 |
| 2025-08-08 | 14.22 | $14.21 | 15600 |
| 2025-08-07 | 14.22 | $14.20 | 4924 |
| 2025-08-06 | 14.23 | $14.22 | 12400 |
| 2025-08-05 | 14.22 | $14.23 | 14400 |
| 2025-08-04 | 14.22 | $14.03 | 4331 |
| 2025-08-01 | 14.23 | $13.95 | 2345 |
| 2025-07-31 | 14.25 | $14.14 | 26412 |
| 2025-07-30 | 14.25 | $14.26 | 2900 |
| 2025-07-29 | 14.24 | $14.34 | 11500 |
| 2025-07-28 | 14.22 | $14.34 | 11511 |
| 2025-07-25 | 14.19 | $14.40 | 3649 |
| 2025-07-24 | 14.16 | $14.43 | 7107 |
| 2025-07-23 | 14.12 | $14.40 | 7200 |
| 2025-07-22 | 14.08 | $14.49 | 63223 |
| 2025-07-21 | 14.03 | $14.27 | 40139 |
| 2025-07-18 | 13.99 | $14.22 | 17100 |
| 2025-07-17 | 13.96 | $14.09 | 20100 |
| 2025-07-16 | 13.93 | $14.05 | 5805 |
| 2025-07-15 | 13.91 | $14.17 | 42838 |
| 2025-07-14 | 13.87 | $14.07 | 46100 |
| 2025-07-11 | 13.84 | $14.05 | 3105 |
| 2025-07-10 | 13.81 | $14.04 | 13849 |
| 2025-07-09 | 13.77 | $13.98 | 12700 |
| 2025-07-08 | 13.74 | $13.98 | 49700 |
| 2025-07-07 | 13.71 | $13.86 | 12735 |
| 2025-07-03 | 13.68 | $13.80 | 20209 |
| 2025-07-02 | 13.66 | $13.78 | 9300 |
| 2025-07-01 | 13.64 | $13.81 | 26815 |
| 2025-06-30 | 13.61 | $13.78 | 10248 |
| 2025-06-27 | 13.58 | $13.82 | 18002 |
| 2025-06-26 | 13.55 | $13.87 | 2500 |
| 2025-06-25 | 13.51 | $13.89 | 8500 |
| 2025-06-24 | 13.46 | $13.77 | 14200 |
| 2025-06-23 | 13.41 | $13.54 | 24023 |
| 2025-06-20 | 13.39 | $13.27 | 14800 |
| 2025-06-18 | 13.40 | $13.35 | 2522 |
| 2025-06-17 | 13.39 | $13.50 | 5437 |
| 2025-06-16 | 13.36 | $13.56 | 55100 |
| 2025-06-13 | 13.33 | $13.55 | 5637 |
| 2025-06-12 | 13.30 | $13.47 | 6134 |
| 2025-06-11 | 13.28 | $13.55 | 4000 |
| 2025-06-10 | 13.24 | $13.49 | 5000 |
| 2025-06-09 | 13.21 | $13.55 | 23614 |
| 2025-06-06 | 13.17 | $13.27 | 4338 |
| 2025-06-05 | 13.16 | $13.34 | 16213 |
| 2025-06-04 | 13.13 | $13.45 | 35600 |
| 2025-06-03 | 13.10 | $13.29 | 23803 |
| 2025-06-02 | 13.07 | $13.20 | 16300 |
| 2025-05-30 | 13.05 | $13.00 | 2600 |
| 2025-05-29 | 13.06 | $13.24 | 28802 |
| 2025-05-28 | 13.03 | $13.00 | 38800 |
| 2025-05-27 | 13.03 | $12.96 | 24900 |
| 2025-05-23 | 13.03 | $13.06 | 8635 |
| 2025-05-22 | 13.01 | $13.07 | 51600 |
| 2025-05-21 | 13.00 | $13.00 | 25300 |
| 2025-05-20 | 12.99 | $13.02 | 46220 |
| 2025-05-19 | 12.98 | $12.95 | 25900 |
| 2025-05-16 | 12.97 | $13.25 | 30800 |
| 2025-05-15 | 12.93 | $13.12 | 25800 |
| 2025-05-14 | 12.90 | $13.18 | 59446 |
| 2025-05-13 | 12.86 | $13.18 | 17123 |
| 2025-05-12 | 12.81 | $13.20 | 57822 |
| 2025-05-09 | 12.76 | $12.93 | 37900 |
| 2025-05-08 | 12.73 | $12.89 | 35600 |
| 2025-05-07 | 12.70 | $12.79 | 31423 |
| 2025-05-06 | 12.67 | $12.94 | 11131 |
| 2025-05-05 | 12.62 | $12.82 | 15700 |
| 2025-05-02 | 12.58 | $12.90 | 23800 |
| 2025-05-01 | 12.54 | $12.67 | 16026 |
| 2025-04-30 | 12.51 | $12.63 | 61600 |
| 2025-04-29 | 12.49 | $12.63 | 40349 |
| 2025-04-28 | 12.48 | $12.70 | 30400 |
| 2025-04-25 | 12.46 | $12.77 | 4600 |
| 2025-04-24 | 12.43 | $12.78 | 26500 |
| 2025-04-23 | 12.40 | $12.66 | 22300 |
| 2025-04-22 | 12.39 | $12.67 | 25238 |
| 2025-04-21 | 12.38 | $12.59 | 6505 |
| 2025-04-17 | 12.37 | $12.50 | 23222 |
| 2025-04-16 | 12.38 | $12.42 | 23706 |
| 2025-04-15 | 12.41 | $12.27 | 30215 |
| 2025-04-14 | 12.45 | $12.30 | 83117 |
| 2025-04-11 | 12.49 | $12.25 | 74700 |
| 2025-04-10 | 12.54 | $11.98 | 53405 |
| 2025-04-09 | 12.62 | $12.17 | 44928 |
| 2025-04-08 | 12.69 | $11.62 | 53122 |
| 2025-04-07 | 12.82 | $11.52 | 49408 |
| 2025-04-04 | 12.96 | $12.19 | 96500 |
| 2025-04-03 | 13.04 | $12.62 | 28306 |
| 2025-04-02 | 13.08 | $13.00 | 15335 |
| 2025-04-01 | 13.08 | $13.01 | 7000 |
| 2025-03-31 | 13.09 | $13.08 | 11700 |
| 2025-03-28 | 13.08 | $13.07 | 1700 |
| 2025-03-27 | 13.07 | $13.06 | 16419 |
| 2025-03-26 | 13.06 | $12.93 | 21941 |
| 2025-03-25 | 13.07 | $13.22 | 8332 |
| 2025-03-24 | 13.04 | $13.13 | 21000 |
| 2025-03-21 | 13.02 | $13.10 | 66308 |
| 2025-03-20 | 13.00 | $13.10 | 20231 |
| 2025-03-19 | 12.98 | $13.28 | 20300 |
| 2025-03-18 | 12.94 | $13.34 | 16800 |
| 2025-03-17 | 12.89 | $13.42 | 49800 |
| 2025-03-14 | 12.84 | $13.18 | 53400 |
| 2025-03-13 | 12.80 | $12.83 | 32603 |
| 2025-03-12 | 12.79 | $12.81 | 25736 |
| 2025-03-11 | 12.79 | $12.87 | 20900 |
| 2025-03-10 | 12.78 | $12.73 | 46900 |
| 2025-03-07 | 12.78 | $12.89 | 28000 |
| 2025-03-06 | 12.76 | $12.95 | 16749 |
| 2025-03-05 | 12.74 | $12.91 | 41700 |
| 2025-03-04 | 12.72 | $12.77 | 21137 |
| 2025-03-03 | 12.71 | $12.70 | 19893 |
| 2025-02-28 | 12.71 | $12.62 | 19300 |
| 2025-02-27 | 12.71 | $12.68 | 61900 |
| 2025-02-26 | 12.71 | $12.66 | 59902 |
| 2025-02-25 | 12.71 | $12.65 | 30712 |
| 2025-02-24 | 12.71 | $12.76 | 22000 |
| 2025-02-21 | 12.70 | $12.92 | 34110 |
| 2025-02-20 | 12.67 | $12.96 | 29700 |
| 2025-02-19 | 12.64 | $12.80 | 20200 |
| 2025-02-18 | 12.61 | $12.74 | 43500 |
| 2025-02-14 | 12.60 | $12.79 | 52100 |
| 2025-02-13 | 12.57 | $12.57 | 59000 |
| 2025-02-12 | 12.57 | $12.71 | 45805 |
| 2025-02-11 | 12.55 | $12.57 | 19100 |
| 2025-02-10 | 12.54 | $12.66 | 64400 |
| 2025-02-07 | 12.52 | $12.59 | 29643 |
| 2025-02-06 | 12.50 | $12.58 | 28300 |
| 2025-02-05 | 12.49 | $12.48 | 13800 |
| 2025-02-04 | 12.48 | $12.67 | 30605 |
| 2025-02-03 | 12.45 | $12.50 | 23300 |
| 2025-01-31 | 12.44 | $12.53 | 26300 |
| 2025-01-30 | 12.43 | $12.66 | 35100 |
| 2025-01-29 | 12.40 | $12.55 | 12200 |
| 2025-01-28 | 12.38 | $12.52 | 51700 |
| 2025-01-27 | 12.37 | $12.50 | 61500 |
| 2025-01-24 | 12.36 | $12.55 | 52700 |
| 2025-01-23 | 12.34 | $12.35 | 41300 |
| 2025-01-22 | 12.34 | $12.36 | 45912 |
| 2025-01-21 | 12.34 | $12.44 | 83900 |
| 2025-01-17 | 12.34 | $12.45 | 36000 |
| 2025-01-16 | 12.33 | $12.32 | 69327 |
| 2025-01-15 | 12.34 | $12.33 | 53909 |
| 2025-01-14 | 12.35 | $12.34 | 24100 |
| 2025-01-13 | 12.36 | $12.12 | 9640 |
| 2025-01-10 | 12.39 | $12.05 | 10244 |
| 2025-01-08 | 12.44 | $12.27 | 3500 |
| 2025-01-07 | 12.47 | $12.32 | 16400 |
| 2025-01-06 | 12.49 | $12.33 | 7339 |
| 2025-01-03 | 12.52 | $12.25 | 17300 |
| 2025-01-02 | 12.55 | $12.37 | 24300 |
| 2024-12-31 | 12.58 | $12.46 | 37300 |
| 2024-12-30 | 12.59 | $12.49 | 41500 |
| 2024-12-27 | 12.60 | $12.52 | 59139 |
| 2024-12-26 | 12.61 | $12.65 | 24300 |
| 2024-12-24 | 12.61 | $12.59 | 18923 |
| 2024-12-23 | 12.61 | $12.43 | 21140 |
| 2024-12-20 | 12.62 | $12.45 | 14800 |
| 2024-12-19 | 12.63 | $12.43 | 31434 |
| 2024-12-18 | 12.65 | $12.51 | 17200 |
| 2024-12-17 | 12.66 | $12.60 | 40100 |
| 2024-12-16 | 12.66 | $12.46 | 24000 |
| 2024-12-13 | 12.68 | $12.51 | 18400 |
| 2024-12-12 | 12.70 | $12.93 | 16900 |
| 2024-12-11 | 12.67 | $12.98 | 30133 |
| 2024-12-10 | 12.64 | $12.93 | 37819 |
| 2024-12-09 | 12.62 | $13.52 | 112800 |
| 2024-12-06 | 12.54 | $12.63 | 62028 |
| 2024-12-05 | 12.55 | $12.45 | 173800 |
| 2024-12-04 | 12.58 | $12.33 | 71122 |
| 2024-12-03 | 12.62 | $12.38 | 32000 |
| 2024-12-02 | 12.67 | $12.45 | 100600 |
| 2024-11-29 | 12.71 | $12.49 | 48101 |
| 2024-11-27 | 12.75 | $12.56 | 60510 |
| 2024-11-26 | 12.78 | $12.28 | 25700 |
| 2024-11-25 | 12.85 | $12.33 | 66500 |
| 2024-11-22 | 12.91 | $12.32 | 39000 |
| 2024-11-21 | 12.97 | $12.70 | 32700 |
| 2024-11-20 | 13.01 | $12.82 | 9637 |
| 2024-11-19 | 13.03 | $12.86 | 32810 |
| 2024-11-18 | 13.05 | $12.85 | 31000 |
| 2024-11-15 | 13.07 | $12.82 | 5939 |
| 2024-11-14 | 13.10 | $12.80 | 36910 |
| 2024-11-13 | 13.13 | $12.93 | 26043 |
| 2024-11-12 | 13.14 | $12.96 | 19426 |
| 2024-11-11 | 13.16 | $13.25 | 19635 |
| 2024-11-08 | 13.15 | $13.13 | 88600 |
| 2024-11-07 | 13.15 | $13.75 | 143600 |
| 2024-11-06 | 13.09 | $13.12 | 63100 |
| 2024-11-05 | 13.09 | $13.49 | 36809 |
| 2024-11-04 | 13.07 | $13.24 | 5400 |
| 2024-11-01 | 13.08 | $13.02 | 52400 |
| 2024-10-31 | 13.12 | $12.73 | 28849 |
| 2024-10-30 | 13.19 | $12.81 | 15049 |
| 2024-10-29 | 13.26 | $12.88 | 23311 |
| 2024-10-28 | 13.34 | $13.11 | 38028 |
| 2024-10-25 | 13.39 | $13.08 | 52145 |
| 2024-10-24 | 13.44 | $13.03 | 28822 |
| 2024-10-23 | 13.50 | $13.16 | 41747 |
| 2024-10-22 | 13.54 | $13.21 | 29900 |
| 2024-10-21 | 13.58 | $13.10 | 65400 |
| 2024-10-18 | 13.61 | $13.28 | 77100 |
| 2024-10-17 | 13.62 | $12.89 | 39846 |
| 2024-10-16 | 13.66 | $13.06 | 47801 |
| 2024-10-15 | 13.68 | $12.94 | 55447 |
| 2024-10-14 | 13.69 | $13.44 | 55000 |
| 2024-10-11 | 13.65 | $13.59 | 134200 |
| 2024-10-10 | 13.59 | $13.60 | 175900 |
| 2024-10-09 | 13.52 | $13.56 | 242609 |
| 2024-10-08 | 13.43 | $14.31 | 198601 |
| 2024-10-07 | 13.27 | $16.03 | 494834 |
| 2024-10-04 | 12.91 | $14.75 | 160201 |
| 2024-10-03 | 12.67 | $14.15 | 112768 |
| 2024-10-02 | 12.47 | $14.59 | 283940 |
| 2024-10-01 | 12.21 | $13.92 | 175437 |
| 2024-09-30 | 12.01 | $13.54 | 207349 |
| 2024-09-27 | 11.83 | $13.08 | 170800 |
| 2024-09-26 | 11.70 | $12.87 | 167932 |
| 2024-09-25 | 11.58 | $12.02 | 46000 |
| 2024-09-24 | 11.53 | $12.23 | 123600 |
| 2024-09-23 | 11.47 | $11.51 | 20500 |
| 2024-09-20 | 11.47 | $11.41 | 41347 |
| 2024-09-19 | 11.49 | $11.51 | 41200 |
| 2024-09-18 | 11.50 | $11.35 | 9103 |
| 2024-09-17 | 11.52 | $11.27 | 221346 |
| 2024-09-16 | 11.55 | $11.35 | 26200 |
| 2024-09-13 | 11.57 | $11.32 | 9707 |
| 2024-09-12 | 11.60 | $11.32 | 139640 |
| 2024-09-11 | 11.63 | $11.44 | 40600 |
| 2024-09-10 | 11.65 | $11.42 | 8210 |
| 2024-09-09 | 11.67 | $11.53 | 11334 |
| 2024-09-06 | 11.68 | $11.56 | 21800 |
| 2024-09-05 | 11.68 | $11.71 | 22707 |
| 2024-09-04 | 11.67 | $11.72 | 5200 |
| 2024-09-03 | 11.66 | $11.69 | 5800 |
| 2024-08-30 | 11.64 | $11.85 | 7925 |
| 2024-08-29 | 11.61 | $11.82 | 4900 |
| 2024-08-28 | 11.58 | $11.73 | 7900 |
| 2024-08-27 | 11.56 | $11.83 | 27700 |
| 2024-08-26 | 11.52 | $11.74 | 69706 |
| 2024-08-23 | 11.49 | $11.74 | 39811 |
| 2024-08-22 | 11.46 | $11.52 | 60900 |
| 2024-08-21 | 11.45 | $11.55 | 21000 |
| 2024-08-20 | 11.44 | $11.57 | 13934 |
| 2024-08-19 | 11.42 | $11.61 | 22700 |
| 2024-08-16 | 11.40 | $11.55 | 62800 |
| 2024-08-15 | 11.38 | $11.47 | 44200 |
| 2024-08-14 | 11.38 | $11.36 | 4000 |
| 2024-08-13 | 11.38 | $11.48 | 16236 |
| 2024-08-12 | 11.38 | $11.44 | 29100 |
| 2024-08-09 | 11.38 | $11.41 | 33000 |
| 2024-08-08 | 11.39 | $11.42 | 38000 |
| 2024-08-07 | 11.39 | $11.26 | 69521 |
| 2024-08-06 | 11.42 | $11.28 | 44700 |
| 2024-08-05 | 11.44 | $11.28 | 59600 |
| 2024-08-02 | 11.46 | $11.33 | 23000 |
| 2024-08-01 | 11.48 | $11.42 | 68000 |
| 2024-07-31 | 11.49 | $11.47 | 47805 |
| 2024-07-30 | 11.50 | $11.26 | 15800 |
| 2024-07-29 | 11.54 | $11.27 | 61000 |
| 2024-07-26 | 11.57 | $11.38 | 40303 |
| 2024-07-25 | 11.59 | $11.30 | 50127 |
| 2024-07-24 | 11.63 | $11.39 | 24800 |
| 2024-07-23 | 11.65 | $11.41 | 36200 |
| 2024-07-22 | 11.68 | $11.67 | 77700 |
| 2024-07-19 | 11.68 | $11.73 | 26100 |
| 2024-07-18 | 11.68 | $11.68 | 10900 |
| 2024-07-17 | 11.68 | $11.67 | 34500 |
| 2024-07-16 | 11.68 | $11.77 | 41930 |
| 2024-07-15 | 11.68 | $11.70 | 9000 |
| 2024-07-12 | 11.68 | $11.70 | 11442 |
| 2024-07-11 | 11.68 | $11.71 | 15000 |
| 2024-07-10 | 11.68 | $11.53 | 11602 |
| 2024-07-09 | 11.70 | $11.56 | 28900 |
| 2024-07-08 | 11.73 | $11.47 | 106200 |
| 2024-07-05 | 11.76 | $11.60 | 7732 |
| 2024-07-03 | 11.78 | $11.80 | 1018 |
| 2024-07-02 | 11.78 | $11.80 | 13900 |
| 2024-07-01 | 11.79 | $11.78 | 2936 |
| 2024-06-28 | 11.80 | $11.75 | 13203 |
| 2024-06-27 | 11.81 | $11.71 | 13735 |
| 2024-06-26 | 11.83 | $11.69 | 26900 |
| 2024-06-25 | 11.86 | $11.68 | 11300 |
| 2024-06-24 | 11.89 | $11.74 | 18500 |
| 2024-06-21 | 11.91 | $11.68 | 13649 |
| 2024-06-20 | 11.95 | $11.74 | 46726 |
| 2024-06-18 | 11.98 | $11.81 | 48100 |
| 2024-06-17 | 12.01 | $11.82 | 47600 |
| 2024-06-14 | 12.04 | $11.86 | 60200 |
| 2024-06-13 | 12.08 | $11.85 | 16500 |
| 2024-06-12 | 12.11 | $11.91 | 72145 |
| 2024-06-11 | 12.15 | $12.01 | 30347 |
| 2024-06-10 | 12.18 | $11.92 | 39001 |
| 2024-06-07 | 12.22 | $12.03 | 13300 |
| 2024-06-06 | 12.25 | $12.04 | 11915 |
| 2024-06-05 | 12.28 | $12.06 | 29800 |
| 2024-06-04 | 12.32 | $12.06 | 41508 |
| 2024-06-03 | 12.36 | $12.08 | 8700 |
| 2024-05-31 | 12.39 | $12.10 | 8214 |
| 2024-05-30 | 12.43 | $12.18 | 11800 |
| 2024-05-29 | 12.46 | $12.20 | 29440 |
| 2024-05-28 | 12.49 | $12.26 | 9727 |
| 2024-05-24 | 12.52 | $12.30 | 24000 |
| 2024-05-23 | 12.53 | $12.25 | 32301 |
| 2024-05-22 | 12.56 | $12.48 | 33819 |
| 2024-05-21 | 12.56 | $12.50 | 17900 |
| 2024-05-20 | 12.55 | $12.56 | 36922 |
| 2024-05-17 | 12.54 | $12.69 | 14233 |
| 2024-05-16 | 12.51 | $12.64 | 33125 |
| 2024-05-15 | 12.48 | $12.53 | 7400 |
| 2024-05-14 | 12.46 | $12.59 | 15240 |
| 2024-05-13 | 12.44 | $12.67 | 11900 |
| 2024-05-10 | 12.40 | $12.60 | 22500 |
| 2024-05-09 | 12.36 | $12.64 | 23706 |
| 2024-05-08 | 12.32 | $12.52 | 10610 |
| 2024-05-07 | 12.29 | $12.62 | 29900 |
| 2024-05-06 | 12.24 | $12.62 | 50600 |
| 2024-05-03 | 12.20 | $12.59 | 30500 |
| 2024-05-02 | 12.15 | $12.57 | 34012 |
| 2024-05-01 | 12.10 | $12.27 | 17100 |
| 2024-04-30 | 12.08 | $12.17 | 37100 |
| 2024-04-29 | 12.08 | $12.28 | 46216 |
| 2024-04-26 | 12.06 | $12.20 | 20000 |
| 2024-04-25 | 12.04 | $12.07 | 5023 |
| 2024-04-24 | 12.04 | $12.07 | 9319 |
| 2024-04-23 | 12.04 | $12.06 | 19700 |
| 2024-04-22 | 12.04 | $12.05 | 7500 |
| 2024-04-19 | 12.04 | $12.03 | 20844 |
| 2024-04-18 | 12.04 | $12.04 | 32522 |
| 2024-04-17 | 12.04 | $12.07 | 18138 |
| 2024-04-16 | 12.04 | $11.89 | 47500 |
| 2024-04-15 | 12.05 | $11.93 | 110937 |
| 2024-04-12 | 12.07 | $11.94 | 18034 |
| 2024-04-11 | 12.08 | $12.02 | 39437 |
| 2024-04-10 | 12.08 | $11.97 | 68512 |
| 2024-04-09 | 12.10 | $12.08 | 11600 |
| 2024-04-08 | 12.10 | $12.07 | 79909 |
| 2024-04-05 | 12.11 | $12.22 | 61700 |
| 2024-04-04 | 12.10 | $12.25 | 110900 |
| 2024-04-03 | 12.09 | $12.25 | 65249 |
| 2024-04-02 | 12.08 | $12.14 | 30301 |
| 2024-04-01 | 12.08 | $12.12 | 45700 |
| 2024-03-28 | 12.08 | $12.04 | 21846 |
| 2024-03-27 | 12.09 | $11.94 | 14900 |
| 2024-03-26 | 12.11 | $12.01 | 29403 |
| 2024-03-25 | 12.13 | $11.94 | 108600 |
| 2024-03-22 | 12.16 | $11.88 | 71232 |
| 2024-03-21 | 12.19 | $12.02 | 47300 |
| 2024-03-20 | 12.22 | $12.05 | 78100 |
| 2024-03-19 | 12.25 | $12.02 | 43018 |
| 2024-03-18 | 12.29 | $12.15 | 26508 |
| 2024-03-15 | 12.32 | $12.13 | 66500 |
| 2024-03-14 | 12.35 | $12.14 | 70200 |
| 2024-03-13 | 12.39 | $12.31 | 24500 |
| 2024-03-12 | 12.42 | $12.41 | 47739 |
| 2024-03-11 | 12.44 | $12.44 | 25900 |
| 2024-03-08 | 12.46 | $12.22 | 65648 |
| 2024-03-07 | 12.50 | $12.20 | 96134 |
| 2024-03-06 | 12.55 | $12.26 | 34600 |
| 2024-03-05 | 12.60 | $12.21 | 117900 |
| 2024-03-04 | 12.65 | $12.22 | 56831 |
| 2024-03-01 | 12.70 | $12.39 | 27737 |
| 2024-02-29 | 12.73 | $12.26 | 141345 |
| 2024-02-28 | 12.78 | $12.19 | 35110 |
| 2024-02-27 | 12.83 | $12.37 | 120515 |
| 2024-02-26 | 12.87 | $12.26 | 178911 |
| 2024-02-23 | 12.92 | $13.04 | 204096 |
| 2024-02-22 | 12.89 | $13.12 | 20700 |
| 2024-02-21 | 12.85 | $13.02 | 32032 |
| 2024-02-20 | 12.81 | $12.87 | 14400 |
| 2024-02-16 | 12.78 | $13.05 | 13300 |
| 2024-02-15 | 12.74 | $13.12 | 49700 |
| 2024-02-14 | 12.68 | $13.17 | 110023 |
| 2024-02-13 | 12.61 | $13.01 | 28200 |
| 2024-02-12 | 12.56 | $13.23 | 144900 |
| 2024-02-09 | 12.48 | $12.82 | 26230 |
| 2024-02-08 | 12.44 | $12.65 | 55226 |
| 2024-02-07 | 12.41 | $13.01 | 128739 |
| 2024-02-06 | 12.34 | $12.76 | 121800 |
| 2024-02-05 | 12.30 | $12.43 | 85000 |
| 2024-02-02 | 12.28 | $12.17 | 108400 |
| 2024-02-01 | 12.30 | $12.41 | 39400 |
| 2024-01-31 | 12.29 | $12.22 | 63600 |
| 2024-01-30 | 12.31 | $12.20 | 31100 |
| 2024-01-29 | 12.33 | $12.33 | 59408 |
| 2024-01-26 | 12.33 | $12.46 | 33400 |
| 2024-01-25 | 12.33 | $12.48 | 111038 |
| 2024-01-24 | 12.32 | $12.30 | 191200 |
| 2024-01-23 | 12.32 | $12.15 | 154300 |
| 2024-01-22 | 12.34 | $12.05 | 57938 |
| 2024-01-19 | 12.37 | $12.30 | 40800 |
| 2024-01-18 | 12.38 | $12.28 | 32800 |
| 2024-01-17 | 12.39 | $12.17 | 53925 |
| 2024-01-16 | 12.41 | $12.27 | 12631 |
| 2024-01-12 | 12.41 | $12.30 | 36200 |
| 2024-01-11 | 12.42 | $12.34 | 27900 |
| 2024-01-10 | 12.42 | $12.21 | 39832 |
| 2024-01-09 | 12.44 | $12.35 | 48700 |
| 2024-01-08 | 12.44 | $12.51 | 44606 |
| 2024-01-05 | 12.43 | $12.63 | 14203 |
| 2024-01-04 | 12.40 | $12.64 | 17104 |
| 2024-01-03 | 12.36 | $12.68 | 20227 |
| 2024-01-02 | 12.32 | $12.72 | 28800 |
| 2023-12-29 | 12.27 | $12.74 | 70801 |
| 2023-12-28 | 12.21 | $12.55 | 54700 |
| 2023-12-27 | 12.17 | $12.20 | 29830 |
| 2023-12-26 | 12.17 | $12.19 | 50014 |
| 2023-12-22 | 12.16 | $12.17 | 59400 |
| 2023-12-21 | 12.15 | $12.14 | 86800 |
| 2023-12-20 | 12.15 | $11.96 | 71047 |
| 2023-12-19 | 12.17 | $12.17 | 111400 |
| 2023-12-18 | 12.16 | $12.23 | 90300 |
| 2023-12-15 | 12.15 | $12.21 | 35900 |
| 2023-12-14 | 12.14 | $12.20 | 192400 |
| 2023-12-13 | 12.13 | $12.36 | 39217 |
| 2023-12-12 | 12.11 | $12.42 | 41600 |
| 2023-12-11 | 12.07 | $12.52 | 91013 |
| 2023-12-08 | 12.03 | $12.50 | 175400 |
| 2023-12-07 | 11.99 | $11.78 | 73746 |
| 2023-12-06 | 12.01 | $11.77 | 24649 |
| 2023-12-05 | 12.04 | $11.77 | 39500 |
| 2023-12-04 | 12.07 | $11.89 | 12800 |
| 2023-12-01 | 12.09 | $12.11 | 7360 |
| 2023-11-30 | 12.08 | $12.12 | 13906 |
| 2023-11-29 | 12.08 | $12.03 | 70302 |
| 2023-11-28 | 12.08 | $12.08 | 9600 |
| 2023-11-27 | 12.08 | $12.00 | 44027 |
| 2023-11-24 | 12.08 | $12.13 | 24839 |
| 2023-11-22 | 12.07 | $12.10 | 52900 |
| 2023-11-21 | 12.06 | $12.12 | 77647 |
| 2023-11-20 | 12.05 | $12.14 | 46004 |
| 2023-11-17 | 12.03 | $12.01 | 77304 |
| 2023-11-16 | 12.02 | $12.02 | 76512 |
| 2023-11-15 | 12.01 | $12.15 | 62241 |
| 2023-11-14 | 11.99 | $12.19 | 30436 |
| 2023-11-13 | 11.97 | $12.08 | 38627 |
| 2023-11-10 | 11.95 | $12.03 | 17906 |
| 2023-11-09 | 11.94 | $12.09 | 18000 |
| 2023-11-08 | 11.93 | $12.09 | 4430 |
| 2023-11-07 | 11.92 | $12.11 | 37300 |
| 2023-11-06 | 11.90 | $12.05 | 31414 |
| 2023-11-03 | 11.90 | $12.22 | 82000 |
| 2023-11-02 | 11.87 | $11.92 | 12400 |
| 2023-11-01 | 11.88 | $11.83 | 19300 |
| 2023-10-31 | 11.90 | $11.80 | 16400 |
| 2023-10-30 | 11.92 | $11.88 | 32213 |
| 2023-10-27 | 11.94 | $11.75 | 67541 |
| 2023-10-26 | 11.97 | $11.67 | 35600 |
| 2023-10-25 | 12.02 | $11.68 | 15900 |
| 2023-10-24 | 12.07 | $11.79 | 24911 |
| 2023-10-23 | 12.11 | $11.67 | 10700 |
| 2023-10-20 | 12.16 | $11.76 | 6400 |
| 2023-10-19 | 12.21 | $11.89 | 6124 |
| 2023-10-18 | 12.25 | $12.00 | 99737 |
| 2023-10-17 | 12.29 | $12.09 | 28500 |
| 2023-10-16 | 12.31 | $12.15 | 23100 |
| 2023-10-13 | 12.33 | $12.26 | 43600 |
| 2023-10-12 | 12.35 | $12.25 | 34600 |
| 2023-10-11 | 12.36 | $12.31 | 22302 |
| 2023-10-10 | 12.37 | $12.33 | 26640 |
| 2023-10-09 | 12.38 | $12.30 | 16121 |
| 2023-10-06 | 12.40 | $12.29 | 24300 |
| 2023-10-05 | 12.41 | $12.25 | 20500 |
| 2023-10-04 | 12.43 | $12.22 | 19200 |
| 2023-10-03 | 12.46 | $12.34 | 35000 |
| 2023-10-02 | 12.47 | $12.45 | 17400 |
| 2023-09-29 | 12.48 | $12.46 | 9713 |
| 2023-09-28 | 12.49 | $12.42 | 7000 |
| 2023-09-27 | 12.50 | $12.41 | 15518 |
| 2023-09-26 | 12.52 | $12.41 | 23200 |
| 2023-09-25 | 12.53 | $12.42 | 45900 |
| 2023-09-22 | 12.55 | $12.57 | 107307 |
| 2023-09-21 | 12.55 | $12.39 | 7600 |
| 2023-09-20 | 12.57 | $12.51 | 2500 |
| 2023-09-19 | 12.57 | $12.52 | 10048 |
| 2023-09-18 | 12.58 | $12.54 | 14000 |
| 2023-09-15 | 12.58 | $12.50 | 5134 |
| 2023-09-14 | 12.59 | $12.55 | 4210 |
| 2023-09-13 | 12.59 | $12.56 | 8900 |
| 2023-09-12 | 12.60 | $12.55 | 18900 |
| 2023-09-11 | 12.60 | $12.57 | 8744 |
| 2023-09-08 | 12.60 | $12.39 | 8200 |
| 2023-09-07 | 12.63 | $12.41 | 36600 |
| 2023-09-06 | 12.65 | $12.68 | 13728 |
| 2023-09-05 | 12.66 | $12.81 | 33400 |
| 2023-09-01 | 12.65 | $12.86 | 8202 |
| 2023-08-31 | 12.64 | $12.74 | 15200 |
| 2023-08-30 | 12.64 | $12.71 | 6300 |
| 2023-08-29 | 12.65 | $12.74 | 19300 |
| 2023-08-28 | 12.65 | $12.62 | 22300 |
| 2023-08-25 | 12.68 | $12.45 | 16011 |
| 2023-08-24 | 12.72 | $12.48 | 4400 |
| 2023-08-23 | 12.77 | $12.39 | 21305 |
| 2023-08-22 | 12.82 | $12.43 | 14300 |
| 2023-08-21 | 12.88 | $12.51 | 5145 |
| 2023-08-18 | 12.93 | $12.54 | 23601 |
| 2023-08-17 | 12.98 | $12.71 | 25200 |
| 2023-08-16 | 13.01 | $12.56 | 42514 |
| 2023-08-15 | 13.06 | $12.63 | 19700 |
| 2023-08-14 | 13.10 | $12.72 | 15409 |
| 2023-08-11 | 13.14 | $12.78 | 23020 |
| 2023-08-10 | 13.16 | $13.17 | 10800 |
| 2023-08-09 | 13.15 | $13.10 | 3408 |
| 2023-08-08 | 13.15 | $13.02 | 24603 |
| 2023-08-07 | 13.15 | $13.12 | 51222 |
| 2023-08-04 | 13.13 | $13.28 | 23100 |
| 2023-08-03 | 13.10 | $13.38 | 15500 |
| 2023-08-02 | 13.06 | $13.22 | 18210 |
| 2023-08-01 | 13.03 | $13.33 | 23500 |
| 2023-07-31 | 12.98 | $13.58 | 12700 |
| 2023-07-28 | 12.91 | $13.53 | 128032 |
| 2023-07-27 | 12.84 | $13.07 | 10738 |
| 2023-07-26 | 12.80 | $13.17 | 60245 |
| 2023-07-25 | 12.76 | $13.10 | 30900 |
| 2023-07-24 | 12.72 | $12.88 | 23600 |
| 2023-07-21 | 12.70 | $12.74 | 73221 |
| 2023-07-20 | 12.70 | $12.68 | 25200 |
| 2023-07-19 | 12.70 | $12.71 | 24303 |
| 2023-07-18 | 12.70 | $12.67 | 48700 |
| 2023-07-17 | 12.70 | $12.77 | 65200 |
| 2023-07-14 | 12.70 | $12.82 | 18600 |
| 2023-07-13 | 12.69 | $12.94 | 96247 |
| 2023-07-12 | 12.68 | $12.78 | 63800 |
| 2023-07-11 | 12.67 | $12.63 | 14600 |
| 2023-07-10 | 12.69 | $12.57 | 21700 |
| 2023-07-07 | 12.71 | $12.58 | 11600 |
| 2023-07-06 | 12.74 | $12.51 | 118108 |
| 2023-07-05 | 12.77 | $12.63 | 7800 |
| 2023-07-03 | 12.79 | $12.72 | 58300 |
| 2023-06-30 | 12.81 | $12.71 | 8900 |
| 2023-06-29 | 12.83 | $12.62 | 6800 |
| 2023-06-28 | 12.86 | $12.63 | 36500 |
| 2023-06-27 | 12.89 | $12.73 | 34600 |
| 2023-06-26 | 12.91 | $12.58 | 49000 |
| 2023-06-23 | 12.95 | $12.56 | 68513 |
| 2023-06-22 | 12.99 | $12.71 | 28944 |
| 2023-06-21 | 13.02 | $12.75 | 242300 |
| 2023-06-20 | 13.05 | $12.88 | 40507 |
| 2023-06-16 | 13.07 | $13.24 | 18846 |
| 2023-06-15 | 13.06 | $13.28 | 199115 |
| 2023-06-14 | 13.05 | $13.05 | 21800 |
| 2023-06-13 | 13.06 | $13.07 | 25820 |
| 2023-06-12 | 13.07 | $13.05 | 21426 |
| 2023-06-09 | 13.08 | $13.00 | 11316 |
| 2023-06-08 | 13.10 | $13.07 | 22100 |
| 2023-06-07 | 13.12 | $12.90 | 29200 |
| 2023-06-06 | 13.16 | $12.95 | 33200 |
| 2023-06-05 | 13.20 | $12.98 | 79079 |
| 2023-06-02 | 13.24 | $13.13 | 25800 |
| 2023-06-01 | 13.27 | $13.00 | 155541 |
| 2023-05-31 | 13.31 | $12.81 | 25100 |
| 2023-05-30 | 13.38 | $12.97 | 10000 |
| 2023-05-26 | 13.44 | $13.11 | 7029 |
| 2023-05-25 | 13.48 | $13.06 | 11313 |
| 2023-05-24 | 13.53 | $13.14 | 7500 |
| 2023-05-23 | 13.58 | $13.31 | 6804 |
| 2023-05-22 | 13.62 | $13.50 | 22845 |
| 2023-05-19 | 13.63 | $13.40 | 5400 |
| 2023-05-18 | 13.66 | $13.42 | 3900 |
| 2023-05-17 | 13.69 | $13.57 | 11324 |
| 2023-05-16 | 13.70 | $13.59 | 19700 |
| 2023-05-15 | 13.72 | $13.73 | 23400 |
| 2023-05-12 | 13.72 | $13.44 | 4300 |
| 2023-05-11 | 13.76 | $13.63 | 37300 |
| 2023-05-10 | 13.78 | $13.72 | 17700 |
| 2023-05-09 | 13.79 | $13.81 | 10814 |
| 2023-05-08 | 13.80 | $13.90 | 4833 |
| 2023-05-05 | 13.80 | $13.79 | 15006 |
| 2023-05-04 | 13.81 | $13.79 | 24200 |
| 2023-05-03 | 13.82 | $13.59 | 17601 |
| 2023-05-02 | 13.85 | $13.68 | 51218 |
| 2023-05-01 | 13.88 | $13.74 | 6100 |
| 2023-04-28 | 13.90 | $13.89 | 13347 |
| 2023-04-27 | 13.92 | $13.77 | 23646 |
| 2023-04-26 | 13.94 | $13.65 | 10419 |
| 2023-04-25 | 13.98 | $13.53 | 55901 |
| 2023-04-24 | 14.03 | $13.65 | 23700 |
| 2023-04-21 | 14.07 | $13.77 | 92323 |
| 2023-04-20 | 14.11 | $14.04 | 76724 |
| 2023-04-19 | 14.12 | $14.01 | 33600 |
| 2023-04-18 | 14.13 | $14.15 | 19834 |
| 2023-04-17 | 14.13 | $14.14 | 36303 |
| 2023-04-14 | 14.13 | $14.08 | 40519 |
| 2023-04-13 | 14.14 | $14.03 | 36000 |
| 2023-04-12 | 14.15 | $14.01 | 25734 |
| 2023-04-11 | 14.17 | $14.18 | 9000 |
| 2023-04-10 | 14.17 | $14.11 | 5200 |
| 2023-04-06 | 14.18 | $14.13 | 2339 |
| 2023-04-05 | 14.19 | $14.10 | 17222 |
| 2023-04-04 | 14.21 | $14.16 | 21202 |
| 2023-04-03 | 14.22 | $14.27 | 34400 |
| 2023-03-31 | 14.22 | $14.36 | 6100 |
| 2023-03-30 | 14.21 | $14.19 | 12700 |
| 2023-03-29 | 14.22 | $14.11 | 59800 |
| 2023-03-28 | 14.24 | $14.05 | 71602 |
| 2023-03-27 | 14.27 | $14.04 | 49004 |
| 2023-03-24 | 14.30 | $14.16 | 3742 |
| 2023-03-23 | 14.33 | $14.23 | 70405 |
| 2023-03-22 | 14.35 | $14.21 | 19327 |
| 2023-03-21 | 14.37 | $14.16 | 19600 |
| 2023-03-20 | 14.41 | $14.20 | 5400 |
| 2023-03-17 | 14.44 | $14.27 | 18500 |
| 2023-03-16 | 14.48 | $14.23 | 13600 |
| 2023-03-15 | 14.52 | $14.27 | 40735 |
| 2023-03-14 | 14.57 | $14.50 | 11125 |
| 2023-03-13 | 14.60 | $14.51 | 69700 |
| 2023-03-10 | 14.64 | $14.31 | 16502 |
| 2023-03-09 | 14.70 | $14.35 | 12407 |
| 2023-03-08 | 14.76 | $14.39 | 18000 |
| 2023-03-07 | 14.83 | $14.37 | 39711 |
| 2023-03-06 | 14.90 | $14.46 | 53200 |
| 2023-03-03 | 14.97 | $14.67 | 38900 |
| 2023-03-02 | 15.03 | $14.59 | 62900 |
| 2023-03-01 | 15.11 | $14.68 | 162033 |
| 2023-02-28 | 15.19 | $14.52 | 13502 |
| 2023-02-27 | 15.29 | $14.53 | 28629 |
| 2023-02-24 | 15.41 | $14.51 | 16645 |
| 2023-02-23 | 15.53 | $14.94 | 50308 |
| 2023-02-22 | 15.62 | $15.06 | 10500 |
| 2023-02-21 | 15.70 | $15.25 | 25212 |
| 2023-02-17 | 15.77 | $15.02 | 14402 |
| 2023-02-16 | 15.87 | $15.63 | 7900 |
| 2023-02-15 | 15.91 | $15.47 | 34400 |
| 2023-02-14 | 15.96 | $15.60 | 12217 |
| 2023-02-13 | 16.00 | $15.71 | 25922 |
| 2023-02-10 | 16.02 | $15.53 | 12500 |
| 2023-02-09 | 16.07 | $15.79 | 18700 |
| 2023-02-08 | 16.08 | $15.59 | 3428 |
| 2023-02-07 | 16.11 | $15.67 | 5200 |
| 2023-02-06 | 16.13 | $15.69 | 37215 |
| 2023-02-03 | 16.15 | $16.14 | 48204 |
| 2023-02-02 | 16.11 | $16.43 | 26342 |
| 2023-02-01 | 16.04 | $16.65 | 13573 |
| 2023-01-31 | 15.94 | $16.30 | 18749 |
| 2023-01-30 | 15.86 | $16.37 | 11413 |
| 2023-01-27 | 15.77 | $16.59 | 105610 |
| 2023-01-26 | 15.64 | $16.51 | 20600 |
| 2023-01-25 | 15.50 | $16.40 | 37900 |
| 2023-01-24 | 15.37 | $16.60 | 40030 |
| 2023-01-23 | 15.20 | $16.30 | 45521 |
| 2023-01-20 | 15.06 | $15.83 | 29436 |
| 2023-01-19 | 14.94 | $15.44 | 33535 |
| 2023-01-18 | 14.86 | $15.23 | 14000 |
| 2023-01-17 | 14.79 | $15.32 | 22500 |
| 2023-01-13 | 14.71 | $15.30 | 28742 |
| 2023-01-12 | 14.63 | $15.14 | 18728 |
| 2023-01-11 | 14.55 | $15.12 | 16901 |
| 2023-01-10 | 14.48 | $15.12 | 25000 |
| 2023-01-09 | 14.39 | $15.16 | 15900 |
| 2023-01-06 | 14.30 | $15.16 | 17700 |
| 2023-01-05 | 14.21 | $14.94 | 12000 |
| 2023-01-04 | 14.13 | $14.59 | 24500 |
| 2023-01-03 | 14.08 | $14.24 | 16936 |
| 2022-12-30 | 14.07 | $14.20 | 16800 |
| 2022-12-29 | 14.06 | $14.09 | 26420 |
| 2022-12-28 | 14.06 | $13.81 | 18700 |
| 2022-12-27 | 14.08 | $14.26 | 20300 |
| 2022-12-23 | 14.06 | $13.97 | 17600 |
| 2022-12-22 | 14.06 | $13.96 | 20747 |
| 2022-12-21 | 14.05 | $13.95 | 46500 |
| 2022-12-20 | 14.05 | $13.94 | 6900 |
| 2022-12-19 | 14.04 | $14.03 | 172600 |
| 2022-12-16 | 14.01 | $14.15 | 24324 |
| 2022-12-15 | 13.98 | $14.14 | 61400 |
| 2022-12-14 | 13.93 | $14.16 | 36339 |
| 2022-12-13 | 13.89 | $14.15 | 69219 |
| 2022-12-12 | 13.83 | $14.10 | 27200 |
| 2022-12-09 | 13.78 | $14.19 | 40200 |
| 2022-12-08 | 13.71 | $14.17 | 69300 |
| 2022-12-07 | 13.64 | $14.12 | 35321 |
| 2022-12-06 | 13.56 | $14.17 | 21120 |
| 2022-12-05 | 13.48 | $14.11 | 46022 |
| 2022-12-02 | 13.39 | $14.20 | 11304 |
| 2022-12-01 | 13.29 | $13.94 | 25403 |
| 2022-11-30 | 13.20 | $14.03 | 51525 |
| 2022-11-29 | 13.10 | $13.59 | 29100 |
| 2022-11-28 | 13.03 | $13.10 | 27400 |
| 2022-11-25 | 13.01 | $13.08 | 9648 |
| 2022-11-23 | 12.98 | $13.17 | 22900 |
| 2022-11-22 | 12.95 | $13.15 | 16037 |
| 2022-11-21 | 12.91 | $13.03 | 22831 |
| 2022-11-18 | 12.88 | $13.18 | 28529 |
| 2022-11-17 | 12.84 | $13.21 | 25900 |
| 2022-11-16 | 12.80 | $13.18 | 66912 |
| 2022-11-15 | 12.75 | $13.35 | 52931 |
| 2022-11-14 | 12.70 | $13.03 | 67600 |
| 2022-11-11 | 12.67 | $12.99 | 120800 |
| 2022-11-10 | 12.66 | $12.69 | 227327 |
| 2022-11-09 | 12.67 | $12.52 | 36533 |
| 2022-11-08 | 12.71 | $12.73 | 20600 |
| 2022-11-07 | 12.73 | $12.77 | 45300 |
| 2022-11-04 | 12.75 | $13.02 | 55217 |
| 2022-11-03 | 12.75 | $12.50 | 54003 |
| 2022-11-02 | 12.81 | $12.45 | 75400 |
| 2022-11-01 | 12.89 | $12.39 | 65500 |
| 2022-10-31 | 12.97 | $12.21 | 42141 |
| 2022-10-28 | 13.08 | $12.37 | 34100 |
| 2022-10-27 | 13.18 | $12.54 | 81406 |
| 2022-10-26 | 13.27 | $12.68 | 130804 |
| 2022-10-25 | 13.35 | $12.49 | 23425 |
| 2022-10-24 | 13.46 | $12.40 | 28537 |
| 2022-10-21 | 13.58 | $13.28 | 6300 |
| 2022-10-20 | 13.61 | $13.23 | 7000 |
| 2022-10-19 | 13.66 | $13.17 | 11800 |
| 2022-10-18 | 13.72 | $13.55 | 19700 |
| 2022-10-17 | 13.74 | $13.72 | 148232 |
| 2022-10-14 | 13.75 | $13.55 | 70400 |
| 2022-10-13 | 13.78 | $13.65 | 23400 |
| 2022-10-12 | 13.81 | $13.52 | 13122 |
| 2022-10-11 | 13.85 | $13.45 | 14700 |
| 2022-10-10 | 13.91 | $13.60 | 24200 |
| 2022-10-07 | 13.96 | $14.00 | 17127 |
| 2022-10-06 | 13.97 | $14.15 | 7817 |
| 2022-10-05 | 13.98 | $14.17 | 11045 |
| 2022-10-04 | 13.98 | $14.11 | 12242 |
| 2022-10-03 | 13.99 | $13.73 | 19545 |
| 2022-09-30 | 14.05 | $13.51 | 26300 |
| 2022-09-29 | 14.13 | $13.54 | 23330 |
| 2022-09-28 | 14.21 | $13.79 | 13500 |
| 2022-09-27 | 14.28 | $13.72 | 53246 |
| 2022-09-26 | 14.35 | $13.70 | 32200 |
| 2022-09-23 | 14.43 | $13.65 | 37105 |
| 2022-09-22 | 14.53 | $13.95 | 19600 |
| 2022-09-21 | 14.60 | $14.02 | 8800 |
| 2022-09-20 | 14.67 | $14.35 | 4703 |
| 2022-09-19 | 14.71 | $14.43 | 12643 |
| 2022-09-16 | 14.75 | $14.46 | 4500 |
| 2022-09-15 | 14.78 | $14.64 | 2400 |
| 2022-09-14 | 14.81 | $14.75 | 7000 |
| 2022-09-13 | 14.83 | $14.65 | 11100 |
| 2022-09-12 | 14.86 | $15.02 | 12600 |
| 2022-09-09 | 14.86 | $14.94 | 4100 |
| 2022-09-08 | 14.87 | $14.62 | 2918 |
| 2022-09-07 | 14.92 | $14.70 | 1343 |
| 2022-09-06 | 14.96 | $14.60 | 15700 |
| 2022-09-02 | 15.02 | $14.77 | 7714 |
| 2022-09-01 | 15.06 | $14.89 | 7931 |
| 2022-08-31 | 15.09 | $14.78 | 6811 |
| 2022-08-30 | 15.14 | $14.64 | 3311 |
| 2022-08-29 | 15.21 | $14.85 | 17800 |
| 2022-08-26 | 15.26 | $14.80 | 23000 |
| 2022-08-25 | 15.32 | $15.03 | 17400 |
| 2022-08-24 | 15.36 | $14.82 | 26316 |
| 2022-08-23 | 15.43 | $15.02 | 54500 |
| 2022-08-22 | 15.48 | $15.20 | 7638 |
| 2022-08-19 | 15.53 | $15.20 | 12800 |
| 2022-08-18 | 15.57 | $15.42 | 97700 |
| 2022-08-17 | 15.60 | $15.50 | 12000 |
| 2022-08-16 | 15.63 | $15.47 | 5600 |
| 2022-08-15 | 15.66 | $15.51 | 11930 |
| 2022-08-12 | 15.69 | $15.67 | 22900 |
| 2022-08-11 | 15.71 | $15.71 | 2009 |
| 2022-08-10 | 15.72 | $15.45 | 33909 |
| 2022-08-09 | 15.77 | $15.46 | 3200 |
| 2022-08-08 | 15.82 | $15.54 | 4939 |
| 2022-08-05 | 15.86 | $15.55 | 10900 |
| 2022-08-04 | 15.92 | $15.50 | 21607 |
| 2022-08-03 | 15.98 | $15.43 | 12800 |
| 2022-08-02 | 16.06 | $15.51 | 20913 |
| 2022-08-01 | 16.14 | $15.62 | 12500 |
| 2022-07-29 | 16.21 | $15.85 | 23639 |
| 2022-07-28 | 16.26 | $16.10 | 2400 |
| 2022-07-27 | 16.30 | $16.18 | 9520 |
| 2022-07-26 | 16.33 | $16.14 | 7608 |
| 2022-07-25 | 16.36 | $16.13 | 4200 |
| 2022-07-22 | 16.39 | $16.07 | 2100 |
| 2022-07-21 | 16.44 | $16.12 | 1400 |
| 2022-07-20 | 16.47 | $16.24 | 7900 |
| 2022-07-19 | 16.50 | $16.15 | 20100 |
| 2022-07-18 | 16.53 | $16.16 | 3424 |
| 2022-07-15 | 16.55 | $16.10 | 9800 |
| 2022-07-14 | 16.59 | $16.28 | 4118 |
| 2022-07-13 | 16.60 | $16.45 | 2500 |
| 2022-07-12 | 16.59 | $16.47 | 19316 |
| 2022-07-11 | 16.58 | $16.55 | 15300 |
| 2022-07-08 | 16.55 | $16.94 | 2142 |
| 2022-07-07 | 16.48 | $17.00 | 46221 |
| 2022-07-06 | 16.40 | $16.73 | 18700 |
| 2022-07-05 | 16.34 | $16.99 | 10300 |
| 2022-07-01 | 16.24 | $16.99 | 2500 |
| 2022-06-30 | 16.14 | $16.93 | 13300 |
| 2022-06-29 | 16.04 | $16.56 | 5713 |
| 2022-06-28 | 15.96 | $16.58 | 13142 |
| 2022-06-27 | 15.88 | $16.40 | 32200 |
| 2022-06-24 | 15.80 | $16.25 | 40800 |
| 2022-06-23 | 15.73 | $16.06 | 15505 |
| 2022-06-22 | 15.67 | $16.00 | 11907 |
| 2022-06-21 | 15.62 | $16.35 | 20700 |
| 2022-06-17 | 15.52 | $15.81 | 16900 |
| 2022-06-16 | 15.46 | $15.61 | 7200 |
| 2022-06-15 | 15.43 | $15.99 | 21406 |
| 2022-06-14 | 15.35 | $15.59 | 6001 |
| 2022-06-13 | 15.30 | $15.28 | 9916 |
| 2022-06-10 | 15.28 | $15.72 | 18946 |
| 2022-06-09 | 15.21 | $15.71 | 40300 |
| 2022-06-08 | 15.13 | $15.71 | 12605 |
| 2022-06-07 | 15.06 | $15.64 | 24023 |
| 2022-06-06 | 14.98 | $15.48 | 25000 |
| 2022-06-03 | 14.91 | $15.35 | 22700 |
| 2022-06-02 | 14.85 | $15.38 | 20100 |
| 2022-06-01 | 14.80 | $15.13 | 2700 |
| 2022-05-31 | 14.76 | $15.24 | 49424 |
| 2022-05-27 | 14.72 | $15.03 | 23908 |
| 2022-05-26 | 14.70 | $14.81 | 23900 |
| 2022-05-25 | 14.70 | $14.57 | 14014 |
| 2022-05-24 | 14.72 | $14.59 | 17527 |
| 2022-05-23 | 14.75 | $14.85 | 22233 |
| 2022-05-20 | 14.75 | $14.76 | 32712 |
| 2022-05-19 | 14.76 | $14.80 | 10500 |
| 2022-05-18 | 14.78 | $14.47 | 22843 |
| 2022-05-17 | 14.83 | $14.78 | 21100 |
| 2022-05-16 | 14.85 | $14.51 | 32029 |
| 2022-05-13 | 14.91 | $14.69 | 36329 |
| 2022-05-12 | 14.96 | $14.44 | 27400 |
| 2022-05-11 | 15.04 | $14.63 | 27429 |
| 2022-05-10 | 15.10 | $14.45 | 59325 |
| 2022-05-09 | 15.20 | $14.34 | 13026 |
| 2022-05-06 | 15.31 | $14.79 | 12600 |
| 2022-05-05 | 15.38 | $15.03 | 15149 |
| 2022-05-04 | 15.44 | $15.42 | 16900 |
| 2022-05-03 | 15.47 | $15.40 | 8005 |
| 2022-05-02 | 15.51 | $15.30 | 55200 |
| 2022-04-29 | 15.56 | $15.31 | 39200 |
| 2022-04-28 | 15.61 | $15.12 | 21841 |
| 2022-04-27 | 15.70 | $15.08 | 27800 |
| 2022-04-26 | 15.79 | $14.92 | 19022 |
| 2022-04-25 | 15.90 | $15.12 | 24236 |
| 2022-04-22 | 16.00 | $15.38 | 24330 |
| 2022-04-21 | 16.08 | $15.41 | 86734 |
| 2022-04-20 | 16.16 | $15.78 | 21100 |
| 2022-04-19 | 16.21 | $15.85 | 9011 |
| 2022-04-18 | 16.25 | $15.98 | 19412 |
| 2022-04-14 | 16.29 | $16.07 | 6700 |
| 2022-04-13 | 16.32 | $16.07 | 20403 |
| 2022-04-12 | 16.35 | $16.07 | 28000 |
| 2022-04-11 | 16.38 | $15.84 | 24943 |
| 2022-04-08 | 16.43 | $16.27 | 5221 |
| 2022-04-07 | 16.44 | $16.17 | 4929 |
| 2022-04-06 | 16.46 | $16.45 | 6041 |
| 2022-04-05 | 16.46 | $16.61 | 15000 |
| 2022-04-04 | 16.45 | $16.74 | 10900 |
| 2022-04-01 | 16.42 | $16.73 | 10806 |
| 2022-03-31 | 16.39 | $16.35 | 12206 |
| 2022-03-30 | 16.41 | $16.59 | 7328 |
| 2022-03-29 | 16.42 | $16.28 | 11336 |
| 2022-03-28 | 16.46 | $16.13 | 9900 |
| 2022-03-25 | 16.53 | $16.30 | 11746 |
| 2022-03-24 | 16.59 | $16.50 | 5939 |
| 2022-03-23 | 16.64 | $16.53 | 21409 |
| 2022-03-22 | 16.69 | $16.45 | 23000 |
| 2022-03-21 | 16.76 | $16.32 | 23400 |
| 2022-03-18 | 16.85 | $16.75 | 18100 |
| 2022-03-17 | 16.91 | $16.51 | 26800 |
| 2022-03-16 | 17.01 | $16.45 | 109209 |
| 2022-03-15 | 17.11 | $15.45 | 142138 |
| 2022-03-14 | 17.33 | $15.94 | 73068 |
| 2022-03-11 | 17.51 | $16.52 | 51700 |
| 2022-03-10 | 17.64 | $16.70 | 18341 |
| 2022-03-09 | 17.77 | $16.79 | 40000 |
| 2022-03-08 | 17.89 | $16.67 | 40600 |
| 2022-03-07 | 18.04 | $16.92 | 36721 |
| 2022-03-04 | 18.17 | $17.56 | 17200 |
| 2022-03-03 | 18.25 | $17.89 | 6146 |
| 2022-03-02 | 18.30 | $18.07 | 22900 |
| 2022-03-01 | 18.34 | $18.14 | 16600 |
| 2022-02-28 | 18.37 | $18.18 | 13626 |
| 2022-02-25 | 18.40 | $18.20 | 21519 |
| 2022-02-24 | 18.44 | $18.04 | 46700 |
| 2022-02-23 | 18.50 | $18.32 | 11836 |
| 2022-02-22 | 18.53 | $18.29 | 40444 |
| 2022-02-18 | 18.58 | $18.55 | 22625 |
| 2022-02-17 | 18.60 | $18.48 | 8100 |
| 2022-02-16 | 18.64 | $18.58 | 27200 |
| 2022-02-15 | 18.67 | $18.38 | 25192 |
| 2022-02-14 | 18.73 | $17.98 | 27901 |
| 2022-02-11 | 18.84 | $18.26 | 33600 |
| 2022-02-10 | 18.93 | $18.54 | 7800 |
| 2022-02-09 | 19.00 | $18.67 | 20819 |
| 2022-02-08 | 19.06 | $18.50 | 30200 |
| 2022-02-07 | 19.15 | $18.56 | 68927 |
| 2022-02-04 | 19.24 | $18.77 | 10600 |
| 2022-02-03 | 19.32 | $18.87 | 8000 |
| 2022-02-02 | 19.40 | $18.95 | 5900 |
| 2022-02-01 | 19.48 | $18.90 | 6400 |
| 2022-01-31 | 19.57 | $18.92 | 23916 |
| 2022-01-28 | 19.66 | $18.86 | 29828 |
| 2022-01-27 | 19.77 | $19.03 | 19010 |
| 2022-01-26 | 19.87 | $19.53 | 17019 |
| 2022-01-25 | 19.93 | $19.28 | 20900 |
| 2022-01-24 | 20.02 | $19.34 | 57500 |
| 2022-01-21 | 20.11 | $19.66 | 15442 |
| 2022-01-20 | 20.17 | $20.00 | 7900 |
| 2022-01-19 | 20.20 | $19.72 | 12904 |
| 2022-01-18 | 20.26 | $19.79 | 17340 |
| 2022-01-14 | 20.32 | $19.78 | 14900 |
| 2022-01-13 | 20.38 | $19.99 | 17600 |
| 2022-01-12 | 20.43 | $20.46 | 15600 |
| 2022-01-11 | 20.44 | $20.29 | 11900 |
| 2022-01-10 | 20.47 | $20.20 | 13600 |
| 2022-01-07 | 20.52 | $20.16 | 18500 |
| 2022-01-06 | 20.58 | $20.27 | 22303 |
| 2022-01-05 | 20.63 | $20.31 | 21000 |
| 2022-01-04 | 20.69 | $20.59 | 14800 |
| 2022-01-03 | 20.72 | $20.71 | 20900 |
| 2021-12-31 | 20.74 | $20.41 | 28105 |
| 2021-12-30 | 20.78 | $20.43 | 87942 |
| 2021-12-29 | 20.83 | $20.69 | 62400 |
| 2021-12-28 | 20.86 | $20.76 | 43748 |
| 2021-12-27 | 20.88 | $20.78 | 30200 |
| 2021-12-23 | 20.90 | $20.50 | 20408 |
| 2021-12-22 | 20.95 | $20.48 | 22629 |
| 2021-12-21 | 21.00 | $20.59 | 49914 |
| 2021-12-20 | 21.05 | $20.12 | 26600 |
| 2021-12-17 | 21.15 | $20.23 | 21900 |
| 2021-12-16 | 21.24 | $20.53 | 31900 |
| 2021-12-15 | 21.31 | $21.64 | 38640 |
| 2021-12-14 | 21.27 | $21.61 | 32800 |
| 2021-12-13 | 21.24 | $21.64 | 36535 |
| 2021-12-10 | 21.19 | $21.69 | 32348 |
| 2021-12-09 | 21.15 | $21.61 | 59000 |
| 2021-12-08 | 21.10 | $21.43 | 29300 |
| 2021-12-07 | 21.07 | $21.09 | 33700 |
| 2021-12-06 | 21.08 | $20.96 | 41325 |
| 2021-12-03 | 21.10 | $20.78 | 45115 |
| 2021-12-02 | 21.13 | $20.83 | 12700 |
| 2021-12-01 | 21.17 | $20.85 | 42413 |
| 2021-11-30 | 21.20 | $20.94 | 30200 |
| 2021-11-29 | 21.23 | $21.05 | 23215 |
| 2021-11-26 | 21.24 | $21.05 | 6815 |
| 2021-11-24 | 21.26 | $21.38 | 12200 |
| 2021-11-23 | 21.24 | $21.23 | 24500 |
| 2021-11-22 | 21.24 | $21.34 | 20532 |
| 2021-11-19 | 21.23 | $21.31 | 20500 |
| 2021-11-18 | 21.22 | $21.21 | 25728 |
| 2021-11-17 | 21.21 | $21.39 | 25246 |
| 2021-11-16 | 21.19 | $21.37 | 29939 |
| 2021-11-15 | 21.18 | $21.26 | 12011 |
| 2021-11-12 | 21.17 | $21.22 | 46000 |
| 2021-11-11 | 21.16 | $21.30 | 11900 |
| 2021-11-10 | 21.15 | $21.03 | 10400 |
| 2021-11-09 | 21.16 | $21.18 | 16212 |
| 2021-11-08 | 21.16 | $21.21 | 10948 |
| 2021-11-05 | 21.15 | $21.12 | 25827 |
| 2021-11-04 | 21.16 | $21.17 | 22700 |
| 2021-11-03 | 21.16 | $21.17 | 51300 |
| 2021-11-02 | 21.15 | $20.97 | 43411 |
| 2021-11-01 | 21.17 | $21.16 | 36631 |
| 2021-10-29 | 21.17 | $21.12 | 20325 |
| 2021-10-28 | 21.16 | $21.09 | 28510 |
| 2021-10-27 | 21.17 | $21.16 | 22300 |
| 2021-10-26 | 21.16 | $21.37 | 19600 |
| 2021-10-25 | 21.13 | $21.29 | 28100 |
| 2021-10-22 | 21.10 | $21.23 | 23100 |
| 2021-10-21 | 21.08 | $21.10 | 45500 |
| 2021-10-20 | 21.06 | $21.12 | 27223 |
| 2021-10-19 | 21.04 | $21.18 | 37300 |
| 2021-10-18 | 21.02 | $21.09 | 11600 |
| 2021-10-15 | 20.99 | $21.22 | 33100 |
| 2021-10-14 | 20.95 | $21.11 | 27100 |
| 2021-10-13 | 20.92 | $21.30 | 30900 |
| 2021-10-12 | 20.87 | $21.10 | 32735 |
| 2021-10-11 | 20.83 | $21.12 | 55703 |
| 2021-10-08 | 20.80 | $21.24 | 18602 |
| 2021-10-07 | 20.75 | $21.00 | 26500 |
| 2021-10-06 | 20.72 | $20.81 | 14833 |
| 2021-10-05 | 20.72 | $20.92 | 16217 |
| 2021-10-04 | 20.71 | $20.83 | 8619 |
| 2021-10-01 | 20.70 | $20.94 | 40300 |
| 2021-09-30 | 20.69 | $20.99 | 10500 |
| 2021-09-29 | 20.67 | $20.72 | 16025 |
| 2021-09-28 | 20.67 | $20.59 | 54700 |
| 2021-09-27 | 20.69 | $20.54 | 39700 |
| 2021-09-24 | 20.71 | $20.49 | 60500 |
| 2021-09-23 | 20.74 | $20.75 | 9400 |
| 2021-09-22 | 20.74 | $20.61 | 23200 |
| 2021-09-21 | 20.77 | $20.47 | 55800 |
| 2021-09-20 | 20.81 | $20.02 | 72238 |
| 2021-09-17 | 20.89 | $20.53 | 42317 |
| 2021-09-16 | 20.93 | $20.53 | 17703 |
| 2021-09-15 | 20.98 | $20.71 | 41900 |
| 2021-09-14 | 21.01 | $20.82 | 20200 |
| 2021-09-13 | 21.03 | $21.19 | 22411 |
| 2021-09-10 | 21.03 | $21.20 | 18337 |
| 2021-09-09 | 21.02 | $21.15 | 27700 |
| 2021-09-08 | 21.02 | $21.28 | 27436 |
| 2021-09-07 | 21.01 | $21.34 | 55100 |
| 2021-09-03 | 21.00 | $20.81 | 34325 |
| 2021-09-02 | 21.04 | $20.70 | 26840 |
| 2021-09-01 | 21.10 | $20.92 | 28501 |
| 2021-08-31 | 21.13 | $20.60 | 44817 |
| 2021-08-30 | 21.20 | $20.53 | 26834 |
| 2021-08-27 | 21.28 | $20.87 | 10738 |
| 2021-08-26 | 21.32 | $20.96 | 5601 |
| 2021-08-25 | 21.36 | $21.17 | 17300 |
| 2021-08-24 | 21.37 | $21.26 | 16113 |
| 2021-08-23 | 21.37 | $21.00 | 37800 |
| 2021-08-20 | 21.40 | $20.91 | 24349 |
| 2021-08-19 | 21.44 | $21.28 | 22412 |
| 2021-08-18 | 21.45 | $21.40 | 73400 |
| 2021-08-17 | 21.45 | $21.33 | 20800 |
| 2021-08-16 | 21.47 | $21.71 | 16600 |
| 2021-08-13 | 21.45 | $21.62 | 8900 |
| 2021-08-12 | 21.44 | $21.77 | 14300 |
| 2021-08-11 | 21.42 | $21.93 | 23717 |
| 2021-08-10 | 21.38 | $21.92 | 16929 |
| 2021-08-09 | 21.35 | $21.67 | 29900 |
| 2021-08-06 | 21.35 | $21.25 | 24502 |
| 2021-08-05 | 21.39 | $21.26 | 30700 |
| 2021-08-04 | 21.44 | $21.29 | 21838 |
| 2021-08-03 | 21.48 | $21.20 | 48446 |
| 2021-08-02 | 21.55 | $20.96 | 73430 |
| 2021-07-30 | 21.64 | $20.78 | 42000 |
| 2021-07-29 | 21.76 | $20.85 | 49708 |
| 2021-07-28 | 21.89 | $20.90 | 107000 |
| 2021-07-27 | 22.02 | $20.36 | 180802 |
| 2021-07-26 | 22.21 | $21.47 | 60700 |
| 2021-07-23 | 22.30 | $21.97 | 55400 |
| 2021-07-22 | 22.35 | $22.19 | 15118 |
| 2021-07-21 | 22.37 | $22.28 | 28514 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.70
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.27
Average
15.07
Maximum
22.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.70 | $19.54 | 17900 |
| 2026-07-16 | 20.92 | $20.28 | 13800 |
| 2026-07-15 | 21.01 | $20.87 | 16500 |
| 2026-07-14 | 20.99 | $21.07 | 15503 |
| 2026-07-13 | 20.93 | $20.67 | 19000 |
| 2026-07-10 | 20.93 | $21.20 | 10724 |
| 2026-07-09 | 20.83 | $21.27 | 24608 |
| 2026-07-08 | 20.68 | $20.47 | 12900 |
| 2026-07-07 | 20.69 | $20.42 | 12200 |
| 2026-07-06 | 20.70 | $20.56 | 12230 |
| 2026-07-02 | 20.68 | $20.60 | 34200 |
| 2026-07-01 | 20.64 | $21.33 | 30140 |
| 2026-06-30 | 20.45 | $21.04 | 17500 |
| 2026-06-29 | 20.28 | $20.70 | 14901 |
| 2026-06-26 | 20.15 | $20.38 | 19025 |
| 2026-06-25 | 20.07 | $20.41 | 22700 |
| 2026-06-24 | 19.97 | $20.21 | 24900 |
| 2026-06-23 | 19.90 | $20.09 | 15600 |
| 2026-06-22 | 19.83 | $20.33 | 31931 |
| 2026-06-18 | 19.70 | $19.84 | 43500 |
| 2026-06-17 | 19.66 | $19.51 | 10700 |
| 2026-06-16 | 19.68 | $19.51 | 12300 |
| 2026-06-15 | 19.70 | $19.83 | 4131 |
| 2026-06-12 | 19.65 | $19.49 | 15900 |
| 2026-06-11 | 19.67 | $19.12 | 6200 |
| 2026-06-10 | 19.77 | $19.14 | 18242 |
| 2026-06-09 | 19.88 | $19.30 | 10200 |
| 2026-06-08 | 19.97 | $19.13 | 35600 |
| 2026-06-05 | 20.11 | $19.44 | 83347 |
| 2026-06-04 | 20.20 | $19.86 | 23122 |
| 2026-06-03 | 20.22 | $19.98 | 15800 |
| 2026-06-02 | 20.21 | $20.13 | 7600 |
| 2026-06-01 | 20.17 | $19.97 | 22400 |
| 2026-05-29 | 20.15 | $20.13 | 37700 |
| 2026-05-28 | 20.09 | $19.95 | 38023 |
| 2026-05-27 | 20.05 | $20.06 | 22514 |
| 2026-05-26 | 19.98 | $20.00 | 37100 |
| 2026-05-22 | 19.92 | $19.75 | 23200 |
| 2026-05-21 | 19.89 | $19.69 | 35512 |
| 2026-05-20 | 19.86 | $19.78 | 23233 |
| 2026-05-19 | 19.81 | $19.39 | 45231 |
| 2026-05-18 | 19.83 | $19.56 | 65604 |
| 2026-05-15 | 19.81 | $19.55 | 27000 |
| 2026-05-14 | 19.78 | $19.84 | 86500 |
| 2026-05-13 | 19.69 | $20.26 | 52825 |
| 2026-05-12 | 19.49 | $19.89 | 73100 |
| 2026-05-11 | 19.33 | $19.98 | 105700 |
| 2026-05-08 | 19.13 | $19.29 | 48113 |
| 2026-05-07 | 19.04 | $19.23 | 56200 |
| 2026-05-06 | 18.93 | $19.40 | 31403 |
| 2026-05-05 | 18.78 | $19.04 | 128223 |
| 2026-05-04 | 18.67 | $19.07 | 54943 |
| 2026-05-01 | 18.54 | $18.91 | 46742 |
| 2026-04-30 | 18.41 | $18.86 | 40600 |
| 2026-04-29 | 18.28 | $18.57 | 43800 |
| 2026-04-28 | 18.18 | $18.55 | 46100 |
| 2026-04-27 | 18.07 | $18.45 | 42228 |
| 2026-04-24 | 17.96 | $18.43 | 41637 |
| 2026-04-23 | 17.84 | $18.25 | 24307 |
| 2026-04-22 | 17.73 | $18.15 | 38539 |
| 2026-04-21 | 17.63 | $17.86 | 42945 |
| 2026-04-20 | 17.57 | $17.85 | 60907 |
| 2026-04-17 | 17.50 | $18.17 | 40300 |
| 2026-04-16 | 17.35 | $18.03 | 67626 |
| 2026-04-15 | 17.22 | $17.94 | 32900 |
| 2026-04-14 | 17.07 | $17.83 | 37627 |
| 2026-04-13 | 16.93 | $17.46 | 193718 |
| 2026-04-10 | 16.85 | $17.19 | 155928 |
| 2026-04-09 | 16.81 | $16.98 | 69840 |
| 2026-04-08 | 16.81 | $16.81 | 104700 |
| 2026-04-07 | 16.85 | $16.54 | 183714 |
| 2026-04-06 | 16.95 | $16.60 | 226504 |
| 2026-04-02 | 17.06 | $17.10 | 12501 |
| 2026-04-01 | 17.08 | $17.30 | 135425 |
| 2026-03-31 | 17.07 | $17.50 | 96622 |
| 2026-03-30 | 17.01 | $16.88 | 53700 |
| 2026-03-27 | 17.08 | $16.77 | 76600 |
| 2026-03-26 | 17.18 | $16.80 | 71500 |
| 2026-03-25 | 17.29 | $17.11 | 62942 |
| 2026-03-24 | 17.36 | $16.89 | 138043 |
| 2026-03-23 | 17.49 | $17.05 | 68200 |
| 2026-03-20 | 17.61 | $17.07 | 64600 |
| 2026-03-19 | 17.74 | $17.63 | 55000 |
| 2026-03-18 | 17.77 | $17.69 | 136900 |
| 2026-03-17 | 17.80 | $17.71 | 69800 |
| 2026-03-16 | 17.82 | $17.85 | 74335 |
| 2026-03-13 | 17.83 | $17.81 | 8400 |
| 2026-03-12 | 17.84 | $17.75 | 53500 |
| 2026-03-11 | 17.87 | $17.80 | 18000 |
| 2026-03-10 | 17.89 | $17.76 | 17008 |
| 2026-03-09 | 17.92 | $17.74 | 45600 |
| 2026-03-06 | 17.97 | $17.86 | 37921 |
| 2026-03-05 | 17.99 | $17.53 | 47800 |
| 2026-03-04 | 18.09 | $17.87 | 41435 |
| 2026-03-03 | 18.14 | $17.88 | 65107 |
| 2026-03-02 | 18.19 | $18.19 | 107601 |
| 2026-02-27 | 18.18 | $18.25 | 19444 |
| 2026-02-26 | 18.15 | $18.21 | 24314 |
| 2026-02-25 | 18.13 | $18.17 | 127100 |
| 2026-02-24 | 18.12 | $18.08 | 99928 |
| 2026-02-23 | 18.12 | $18.04 | 14500 |
| 2026-02-20 | 18.13 | $18.01 | 50900 |
| 2026-02-19 | 18.15 | $17.91 | 42604 |
| 2026-02-18 | 18.19 | $18.05 | 25300 |
| 2026-02-17 | 18.21 | $17.97 | 9547 |
| 2026-02-13 | 18.25 | $17.98 | 7340 |
| 2026-02-12 | 18.29 | $18.18 | 6100 |
| 2026-02-11 | 18.29 | $18.19 | 99500 |
| 2026-02-10 | 18.29 | $18.16 | 65019 |
| 2026-02-09 | 18.30 | $18.23 | 34745 |
| 2026-02-06 | 18.29 | $18.06 | 10500 |
| 2026-02-05 | 18.32 | $17.93 | 28900 |
| 2026-02-04 | 18.37 | $17.95 | 13237 |
| 2026-02-03 | 18.43 | $18.04 | 28600 |
| 2026-02-02 | 18.48 | $18.14 | 33626 |
| 2026-01-30 | 18.51 | $18.35 | 64700 |
| 2026-01-29 | 18.50 | $18.55 | 45300 |
| 2026-01-28 | 18.44 | $18.58 | 41900 |
| 2026-01-27 | 18.37 | $18.44 | 15701 |
| 2026-01-26 | 18.31 | $18.41 | 61900 |
| 2026-01-23 | 18.25 | $18.14 | 124000 |
| 2026-01-22 | 18.23 | $18.11 | 50300 |
| 2026-01-21 | 18.21 | $17.94 | 54400 |
| 2026-01-20 | 18.23 | $17.93 | 11832 |
| 2026-01-16 | 18.24 | $18.00 | 9504 |
| 2026-01-15 | 18.24 | $18.10 | 33300 |
| 2026-01-14 | 18.22 | $17.98 | 12304 |
| 2026-01-13 | 18.22 | $18.04 | 29600 |
| 2026-01-12 | 18.20 | $18.22 | 45400 |
| 2026-01-09 | 18.14 | $18.22 | 28300 |
| 2026-01-08 | 18.06 | $18.22 | 8000 |
| 2026-01-07 | 17.97 | $18.27 | 21715 |
| 2026-01-06 | 17.85 | $18.44 | 23100 |
| 2026-01-05 | 17.68 | $18.18 | 92600 |
| 2026-01-02 | 17.53 | $17.88 | 16222 |
| 2025-12-31 | 17.41 | $17.36 | 96300 |
| 2025-12-30 | 17.38 | $17.43 | 28122 |
| 2025-12-29 | 17.34 | $17.23 | 25316 |
| 2025-12-26 | 17.32 | $17.69 | 9600 |
| 2025-12-24 | 17.21 | $17.23 | 3300 |
| 2025-12-23 | 17.17 | $17.37 | 10933 |
| 2025-12-22 | 17.09 | $17.34 | 24200 |
| 2025-12-19 | 17.01 | $17.09 | 17811 |
| 2025-12-18 | 16.97 | $17.04 | 59300 |
| 2025-12-17 | 16.92 | $16.90 | 86900 |
| 2025-12-16 | 16.90 | $16.87 | 36800 |
| 2025-12-15 | 16.88 | $17.18 | 192500 |
| 2025-12-12 | 16.79 | $17.24 | 26700 |
| 2025-12-11 | 16.67 | $17.39 | 26300 |
| 2025-12-10 | 16.50 | $17.32 | 62800 |
| 2025-12-09 | 16.32 | $17.08 | 96920 |
| 2025-12-08 | 16.15 | $17.07 | 94500 |
| 2025-12-05 | 15.97 | $16.39 | 29300 |
| 2025-12-04 | 15.90 | $16.03 | 13920 |
| 2025-12-03 | 15.89 | $15.96 | 17000 |
| 2025-12-02 | 15.90 | $16.01 | 2100 |
| 2025-12-01 | 15.90 | $16.02 | 6142 |
| 2025-11-28 | 15.90 | $15.86 | 36746 |
| 2025-11-26 | 15.93 | $15.67 | 41300 |
| 2025-11-25 | 16.01 | $15.70 | 3600 |
| 2025-11-24 | 16.10 | $15.67 | 197604 |
| 2025-11-21 | 16.21 | $15.80 | 39500 |
| 2025-11-20 | 16.31 | $15.94 | 88100 |
| 2025-11-19 | 16.39 | $15.94 | 11424 |
| 2025-11-18 | 16.49 | $15.95 | 68000 |
| 2025-11-17 | 16.61 | $16.08 | 36046 |
| 2025-11-14 | 16.72 | $16.42 | 37313 |
| 2025-11-13 | 16.77 | $16.49 | 52120 |
| 2025-11-12 | 16.81 | $16.39 | 42330 |
| 2025-11-11 | 16.89 | $16.67 | 3400 |
| 2025-11-10 | 16.91 | $16.92 | 9442 |
| 2025-11-07 | 16.88 | $16.75 | 11848 |
| 2025-11-06 | 16.89 | $16.81 | 60200 |
| 2025-11-05 | 16.88 | $16.62 | 118913 |
| 2025-11-04 | 16.90 | $16.54 | 31400 |
| 2025-11-03 | 16.95 | $16.92 | 12300 |
| 2025-10-31 | 16.92 | $16.98 | 14900 |
| 2025-10-30 | 16.88 | $17.21 | 54447 |
| 2025-10-29 | 16.78 | $17.16 | 11841 |
| 2025-10-28 | 16.66 | $16.98 | 26706 |
| 2025-10-27 | 16.57 | $16.89 | 54663 |
| 2025-10-24 | 16.49 | $16.58 | 22714 |
| 2025-10-23 | 16.45 | $16.40 | 70425 |
| 2025-10-22 | 16.44 | $16.15 | 14235 |
| 2025-10-21 | 16.48 | $16.19 | 9100 |
| 2025-10-20 | 16.52 | $16.25 | 18845 |
| 2025-10-17 | 16.56 | $16.15 | 53300 |
| 2025-10-16 | 16.62 | $16.20 | 22100 |
| 2025-10-15 | 16.67 | $16.35 | 10206 |
| 2025-10-14 | 16.70 | $16.22 | 20904 |
| 2025-10-13 | 16.77 | $16.40 | 26100 |
| 2025-10-10 | 16.80 | $15.95 | 72046 |
| 2025-10-09 | 16.93 | $16.70 | 5449 |
| 2025-10-08 | 16.92 | $16.73 | 5436 |
| 2025-10-07 | 16.90 | $16.81 | 7110 |
| 2025-10-06 | 16.85 | $16.85 | 35012 |
| 2025-10-03 | 16.79 | $17.04 | 208200 |
| 2025-10-02 | 16.67 | $17.00 | 86100 |
| 2025-10-01 | 16.54 | $16.99 | 23600 |
| 2025-09-30 | 16.38 | $16.65 | 18032 |
| 2025-09-29 | 16.28 | $16.41 | 14205 |
| 2025-09-26 | 16.20 | $16.20 | 12700 |
| 2025-09-25 | 16.15 | $16.20 | 11400 |
| 2025-09-24 | 16.09 | $16.16 | 32900 |
| 2025-09-23 | 16.03 | $15.79 | 44412 |
| 2025-09-22 | 16.03 | $15.76 | 47000 |
| 2025-09-19 | 16.04 | $16.00 | 17728 |
| 2025-09-18 | 15.99 | $15.99 | 30821 |
| 2025-09-17 | 15.94 | $16.25 | 40045 |
| 2025-09-16 | 15.82 | $15.90 | 48800 |
| 2025-09-15 | 15.76 | $15.78 | 15037 |
| 2025-09-12 | 15.70 | $15.72 | 28822 |
| 2025-09-11 | 15.65 | $15.81 | 35200 |
| 2025-09-10 | 15.57 | $15.45 | 6839 |
| 2025-09-09 | 15.55 | $15.61 | 12500 |
| 2025-09-08 | 15.49 | $15.54 | 8813 |
| 2025-09-05 | 15.43 | $15.51 | 16414 |
| 2025-09-04 | 15.37 | $15.33 | 20800 |
| 2025-09-03 | 15.33 | $15.56 | 9423 |
| 2025-09-02 | 15.23 | $15.57 | 21449 |
| 2025-08-29 | 15.12 | $15.45 | 22900 |
| 2025-08-28 | 15.01 | $15.18 | 11500 |
| 2025-08-27 | 14.94 | $14.92 | 14948 |
| 2025-08-26 | 14.91 | $15.29 | 44535 |
| 2025-08-25 | 14.79 | $15.12 | 24211 |
| 2025-08-22 | 14.69 | $15.12 | 23700 |
| 2025-08-21 | 14.58 | $14.69 | 9500 |
| 2025-08-20 | 14.53 | $14.67 | 10329 |
| 2025-08-19 | 14.48 | $14.61 | 18900 |
| 2025-08-18 | 14.44 | $14.63 | 11149 |
| 2025-08-15 | 14.38 | $14.45 | 4921 |
| 2025-08-14 | 14.35 | $14.34 | 19400 |
| 2025-08-13 | 14.34 | $14.44 | 14349 |
| 2025-08-12 | 14.30 | $14.29 | 6216 |
| 2025-08-11 | 14.29 | $14.19 | 13300 |
| 2025-08-08 | 14.29 | $14.21 | 15600 |
| 2025-08-07 | 14.30 | $14.20 | 4924 |
| 2025-08-06 | 14.30 | $14.22 | 12400 |
| 2025-08-05 | 14.30 | $14.23 | 14400 |
| 2025-08-04 | 14.30 | $14.03 | 4331 |
| 2025-08-01 | 14.34 | $13.95 | 2345 |
| 2025-07-31 | 14.40 | $14.14 | 26412 |
| 2025-07-30 | 14.43 | $14.26 | 2900 |
| 2025-07-29 | 14.43 | $14.34 | 11500 |
| 2025-07-28 | 14.42 | $14.34 | 11511 |
| 2025-07-25 | 14.41 | $14.40 | 3649 |
| 2025-07-24 | 14.37 | $14.43 | 7107 |
| 2025-07-23 | 14.33 | $14.40 | 7200 |
| 2025-07-22 | 14.28 | $14.49 | 63223 |
| 2025-07-21 | 14.21 | $14.27 | 40139 |
| 2025-07-18 | 14.17 | $14.22 | 17100 |
| 2025-07-17 | 14.13 | $14.09 | 20100 |
| 2025-07-16 | 14.11 | $14.05 | 5805 |
| 2025-07-15 | 14.09 | $14.17 | 42838 |
| 2025-07-14 | 14.05 | $14.07 | 46100 |
| 2025-07-11 | 14.02 | $14.05 | 3105 |
| 2025-07-10 | 13.98 | $14.04 | 13849 |
| 2025-07-09 | 13.94 | $13.98 | 12700 |
| 2025-07-08 | 13.91 | $13.98 | 49700 |
| 2025-07-07 | 13.86 | $13.86 | 12735 |
| 2025-07-03 | 13.84 | $13.80 | 20209 |
| 2025-07-02 | 13.82 | $13.78 | 9300 |
| 2025-07-01 | 13.81 | $13.81 | 26815 |
| 2025-06-30 | 13.78 | $13.78 | 10248 |
| 2025-06-27 | 13.75 | $13.82 | 18002 |
| 2025-06-26 | 13.71 | $13.87 | 2500 |
| 2025-06-25 | 13.65 | $13.89 | 8500 |
| 2025-06-24 | 13.58 | $13.77 | 14200 |
| 2025-06-23 | 13.52 | $13.54 | 24023 |
| 2025-06-20 | 13.50 | $13.27 | 14800 |
| 2025-06-18 | 13.53 | $13.35 | 2522 |
| 2025-06-17 | 13.54 | $13.50 | 5437 |
| 2025-06-16 | 13.53 | $13.56 | 55100 |
| 2025-06-13 | 13.50 | $13.55 | 5637 |
| 2025-06-12 | 13.46 | $13.47 | 6134 |
| 2025-06-11 | 13.44 | $13.55 | 4000 |
| 2025-06-10 | 13.39 | $13.49 | 5000 |
| 2025-06-09 | 13.35 | $13.55 | 23614 |
| 2025-06-06 | 13.29 | $13.27 | 4338 |
| 2025-06-05 | 13.27 | $13.34 | 16213 |
| 2025-06-04 | 13.24 | $13.45 | 35600 |
| 2025-06-03 | 13.18 | $13.29 | 23803 |
| 2025-06-02 | 13.14 | $13.20 | 16300 |
| 2025-05-30 | 13.11 | $13.00 | 2600 |
| 2025-05-29 | 13.12 | $13.24 | 28802 |
| 2025-05-28 | 13.08 | $13.00 | 38800 |
| 2025-05-27 | 13.09 | $12.96 | 24900 |
| 2025-05-23 | 13.10 | $13.06 | 8635 |
| 2025-05-22 | 13.09 | $13.07 | 51600 |
| 2025-05-21 | 13.08 | $13.00 | 25300 |
| 2025-05-20 | 13.08 | $13.02 | 46220 |
| 2025-05-19 | 13.08 | $12.95 | 25900 |
| 2025-05-16 | 13.09 | $13.25 | 30800 |
| 2025-05-15 | 13.04 | $13.12 | 25800 |
| 2025-05-14 | 13.00 | $13.18 | 59446 |
| 2025-05-13 | 12.95 | $13.18 | 17123 |
| 2025-05-12 | 12.88 | $13.20 | 57822 |
| 2025-05-09 | 12.80 | $12.93 | 37900 |
| 2025-05-08 | 12.77 | $12.89 | 35600 |
| 2025-05-07 | 12.74 | $12.79 | 31423 |
| 2025-05-06 | 12.72 | $12.94 | 11131 |
| 2025-05-05 | 12.67 | $12.82 | 15700 |
| 2025-05-02 | 12.63 | $12.90 | 23800 |
| 2025-05-01 | 12.58 | $12.67 | 16026 |
| 2025-04-30 | 12.56 | $12.63 | 61600 |
| 2025-04-29 | 12.55 | $12.63 | 40349 |
| 2025-04-28 | 12.53 | $12.70 | 30400 |
| 2025-04-25 | 12.50 | $12.77 | 4600 |
| 2025-04-24 | 12.46 | $12.78 | 26500 |
| 2025-04-23 | 12.40 | $12.66 | 22300 |
| 2025-04-22 | 12.35 | $12.67 | 25238 |
| 2025-04-21 | 12.30 | $12.59 | 6505 |
| 2025-04-17 | 12.26 | $12.50 | 23222 |
| 2025-04-16 | 12.24 | $12.42 | 23706 |
| 2025-04-15 | 12.22 | $12.27 | 30215 |
| 2025-04-14 | 12.24 | $12.30 | 83117 |
| 2025-04-11 | 12.26 | $12.25 | 74700 |
| 2025-04-10 | 12.28 | $11.98 | 53405 |
| 2025-04-09 | 12.38 | $12.17 | 44928 |
| 2025-04-08 | 12.45 | $11.62 | 53122 |
| 2025-04-07 | 12.64 | $11.52 | 49408 |
| 2025-04-04 | 12.89 | $12.19 | 96500 |
| 2025-04-03 | 13.04 | $12.62 | 28306 |
| 2025-04-02 | 13.12 | $13.00 | 15335 |
| 2025-04-01 | 13.14 | $13.01 | 7000 |
| 2025-03-31 | 13.15 | $13.08 | 11700 |
| 2025-03-28 | 13.15 | $13.07 | 1700 |
| 2025-03-27 | 13.16 | $13.06 | 16419 |
| 2025-03-26 | 13.16 | $12.93 | 21941 |
| 2025-03-25 | 13.19 | $13.22 | 8332 |
| 2025-03-24 | 13.17 | $13.13 | 21000 |
| 2025-03-21 | 13.16 | $13.10 | 66308 |
| 2025-03-20 | 13.15 | $13.10 | 20231 |
| 2025-03-19 | 13.14 | $13.28 | 20300 |
| 2025-03-18 | 13.09 | $13.34 | 16800 |
| 2025-03-17 | 13.02 | $13.42 | 49800 |
| 2025-03-14 | 12.92 | $13.18 | 53400 |
| 2025-03-13 | 12.85 | $12.83 | 32603 |
| 2025-03-12 | 12.85 | $12.81 | 25736 |
| 2025-03-11 | 12.85 | $12.87 | 20900 |
| 2025-03-10 | 12.83 | $12.73 | 46900 |
| 2025-03-07 | 12.84 | $12.89 | 28000 |
| 2025-03-06 | 12.82 | $12.95 | 16749 |
| 2025-03-05 | 12.79 | $12.91 | 41700 |
| 2025-03-04 | 12.75 | $12.77 | 21137 |
| 2025-03-03 | 12.74 | $12.70 | 19893 |
| 2025-02-28 | 12.74 | $12.62 | 19300 |
| 2025-02-27 | 12.76 | $12.68 | 61900 |
| 2025-02-26 | 12.77 | $12.66 | 59902 |
| 2025-02-25 | 12.78 | $12.65 | 30712 |
| 2025-02-24 | 12.79 | $12.76 | 22000 |
| 2025-02-21 | 12.79 | $12.92 | 34110 |
| 2025-02-20 | 12.75 | $12.96 | 29700 |
| 2025-02-19 | 12.69 | $12.80 | 20200 |
| 2025-02-18 | 12.66 | $12.74 | 43500 |
| 2025-02-14 | 12.63 | $12.79 | 52100 |
| 2025-02-13 | 12.59 | $12.57 | 59000 |
| 2025-02-12 | 12.59 | $12.71 | 45805 |
| 2025-02-11 | 12.56 | $12.57 | 19100 |
| 2025-02-10 | 12.56 | $12.66 | 64400 |
| 2025-02-07 | 12.53 | $12.59 | 29643 |
| 2025-02-06 | 12.52 | $12.58 | 28300 |
| 2025-02-05 | 12.50 | $12.48 | 13800 |
| 2025-02-04 | 12.51 | $12.67 | 30605 |
| 2025-02-03 | 12.47 | $12.50 | 23300 |
| 2025-01-31 | 12.46 | $12.53 | 26300 |
| 2025-01-30 | 12.45 | $12.66 | 35100 |
| 2025-01-29 | 12.40 | $12.55 | 12200 |
| 2025-01-28 | 12.38 | $12.52 | 51700 |
| 2025-01-27 | 12.35 | $12.50 | 61500 |
| 2025-01-24 | 12.33 | $12.55 | 52700 |
| 2025-01-23 | 12.29 | $12.35 | 41300 |
| 2025-01-22 | 12.29 | $12.36 | 45912 |
| 2025-01-21 | 12.28 | $12.44 | 83900 |
| 2025-01-17 | 12.26 | $12.45 | 36000 |
| 2025-01-16 | 12.24 | $12.32 | 69327 |
| 2025-01-15 | 12.23 | $12.33 | 53909 |
| 2025-01-14 | 12.23 | $12.34 | 24100 |
| 2025-01-13 | 12.23 | $12.12 | 9640 |
| 2025-01-10 | 12.27 | $12.05 | 10244 |
| 2025-01-08 | 12.33 | $12.27 | 3500 |
| 2025-01-07 | 12.36 | $12.32 | 16400 |
| 2025-01-06 | 12.38 | $12.33 | 7339 |
| 2025-01-03 | 12.41 | $12.25 | 17300 |
| 2025-01-02 | 12.46 | $12.37 | 24300 |
| 2024-12-31 | 12.49 | $12.46 | 37300 |
| 2024-12-30 | 12.50 | $12.49 | 41500 |
| 2024-12-27 | 12.52 | $12.52 | 59139 |
| 2024-12-26 | 12.53 | $12.65 | 24300 |
| 2024-12-24 | 12.51 | $12.59 | 18923 |
| 2024-12-23 | 12.51 | $12.43 | 21140 |
| 2024-12-20 | 12.53 | $12.45 | 14800 |
| 2024-12-19 | 12.56 | $12.43 | 31434 |
| 2024-12-18 | 12.60 | $12.51 | 17200 |
| 2024-12-17 | 12.63 | $12.60 | 40100 |
| 2024-12-16 | 12.65 | $12.46 | 24000 |
| 2024-12-13 | 12.70 | $12.51 | 18400 |
| 2024-12-12 | 12.74 | $12.93 | 16900 |
| 2024-12-11 | 12.71 | $12.98 | 30133 |
| 2024-12-10 | 12.66 | $12.93 | 37819 |
| 2024-12-09 | 12.61 | $13.52 | 112800 |
| 2024-12-06 | 12.43 | $12.63 | 62028 |
| 2024-12-05 | 12.41 | $12.45 | 173800 |
| 2024-12-04 | 12.42 | $12.33 | 71122 |
| 2024-12-03 | 12.47 | $12.38 | 32000 |
| 2024-12-02 | 12.51 | $12.45 | 100600 |
| 2024-11-29 | 12.55 | $12.49 | 48101 |
| 2024-11-27 | 12.58 | $12.56 | 60510 |
| 2024-11-26 | 12.61 | $12.28 | 25700 |
| 2024-11-25 | 12.70 | $12.33 | 66500 |
| 2024-11-22 | 12.80 | $12.32 | 39000 |
| 2024-11-21 | 12.91 | $12.70 | 32700 |
| 2024-11-20 | 12.96 | $12.82 | 9637 |
| 2024-11-19 | 13.00 | $12.86 | 32810 |
| 2024-11-18 | 13.03 | $12.85 | 31000 |
| 2024-11-15 | 13.08 | $12.82 | 5939 |
| 2024-11-14 | 13.13 | $12.80 | 36910 |
| 2024-11-13 | 13.20 | $12.93 | 26043 |
| 2024-11-12 | 13.25 | $12.96 | 19426 |
| 2024-11-11 | 13.30 | $13.25 | 19635 |
| 2024-11-08 | 13.30 | $13.13 | 88600 |
| 2024-11-07 | 13.32 | $13.75 | 143600 |
| 2024-11-06 | 13.22 | $13.12 | 63100 |
| 2024-11-05 | 13.23 | $13.49 | 36809 |
| 2024-11-04 | 13.17 | $13.24 | 5400 |
| 2024-11-01 | 13.14 | $13.02 | 52400 |
| 2024-10-31 | 13.16 | $12.73 | 28849 |
| 2024-10-30 | 13.24 | $12.81 | 15049 |
| 2024-10-29 | 13.32 | $12.88 | 23311 |
| 2024-10-28 | 13.40 | $13.11 | 38028 |
| 2024-10-25 | 13.43 | $13.08 | 52145 |
| 2024-10-24 | 13.48 | $13.03 | 28822 |
| 2024-10-23 | 13.55 | $13.16 | 41747 |
| 2024-10-22 | 13.59 | $13.21 | 29900 |
| 2024-10-21 | 13.63 | $13.10 | 65400 |
| 2024-10-18 | 13.70 | $13.28 | 77100 |
| 2024-10-17 | 13.74 | $12.89 | 39846 |
| 2024-10-16 | 13.87 | $13.06 | 47801 |
| 2024-10-15 | 13.97 | $12.94 | 55447 |
| 2024-10-14 | 14.12 | $13.44 | 55000 |
| 2024-10-11 | 14.18 | $13.59 | 134200 |
| 2024-10-10 | 14.21 | $13.60 | 175900 |
| 2024-10-09 | 14.24 | $13.56 | 242609 |
| 2024-10-08 | 14.28 | $14.31 | 198601 |
| 2024-10-07 | 14.16 | $16.03 | 494834 |
| 2024-10-04 | 13.66 | $14.75 | 160201 |
| 2024-10-03 | 13.34 | $14.15 | 112768 |
| 2024-10-02 | 13.09 | $14.59 | 283940 |
| 2024-10-01 | 12.70 | $13.92 | 175437 |
| 2024-09-30 | 12.39 | $13.54 | 207349 |
| 2024-09-27 | 12.11 | $13.08 | 170800 |
| 2024-09-26 | 11.88 | $12.87 | 167932 |
| 2024-09-25 | 11.65 | $12.02 | 46000 |
| 2024-09-24 | 11.57 | $12.23 | 123600 |
| 2024-09-23 | 11.43 | $11.51 | 20500 |
| 2024-09-20 | 11.42 | $11.41 | 41347 |
| 2024-09-19 | 11.42 | $11.51 | 41200 |
| 2024-09-18 | 11.41 | $11.35 | 9103 |
| 2024-09-17 | 11.43 | $11.27 | 221346 |
| 2024-09-16 | 11.48 | $11.35 | 26200 |
| 2024-09-13 | 11.51 | $11.32 | 9707 |
| 2024-09-12 | 11.55 | $11.32 | 139640 |
| 2024-09-11 | 11.60 | $11.44 | 40600 |
| 2024-09-10 | 11.63 | $11.42 | 8210 |
| 2024-09-09 | 11.68 | $11.53 | 11334 |
| 2024-09-06 | 11.70 | $11.56 | 21800 |
| 2024-09-05 | 11.72 | $11.71 | 22707 |
| 2024-09-04 | 11.72 | $11.72 | 5200 |
| 2024-09-03 | 11.71 | $11.69 | 5800 |
| 2024-08-30 | 11.71 | $11.85 | 7925 |
| 2024-08-29 | 11.67 | $11.82 | 4900 |
| 2024-08-28 | 11.63 | $11.73 | 7900 |
| 2024-08-27 | 11.60 | $11.83 | 27700 |
| 2024-08-26 | 11.55 | $11.74 | 69706 |
| 2024-08-23 | 11.51 | $11.74 | 39811 |
| 2024-08-22 | 11.46 | $11.52 | 60900 |
| 2024-08-21 | 11.45 | $11.55 | 21000 |
| 2024-08-20 | 11.43 | $11.57 | 13934 |
| 2024-08-19 | 11.41 | $11.61 | 22700 |
| 2024-08-16 | 11.37 | $11.55 | 62800 |
| 2024-08-15 | 11.34 | $11.47 | 44200 |
| 2024-08-14 | 11.32 | $11.36 | 4000 |
| 2024-08-13 | 11.33 | $11.48 | 16236 |
| 2024-08-12 | 11.31 | $11.44 | 29100 |
| 2024-08-09 | 11.29 | $11.41 | 33000 |
| 2024-08-08 | 11.28 | $11.42 | 38000 |
| 2024-08-07 | 11.27 | $11.26 | 69521 |
| 2024-08-06 | 11.29 | $11.28 | 44700 |
| 2024-08-05 | 11.31 | $11.28 | 59600 |
| 2024-08-02 | 11.34 | $11.33 | 23000 |
| 2024-08-01 | 11.36 | $11.42 | 68000 |
| 2024-07-31 | 11.36 | $11.47 | 47805 |
| 2024-07-30 | 11.36 | $11.26 | 15800 |
| 2024-07-29 | 11.40 | $11.27 | 61000 |
| 2024-07-26 | 11.45 | $11.38 | 40303 |
| 2024-07-25 | 11.48 | $11.30 | 50127 |
| 2024-07-24 | 11.53 | $11.39 | 24800 |
| 2024-07-23 | 11.57 | $11.41 | 36200 |
| 2024-07-22 | 11.62 | $11.67 | 77700 |
| 2024-07-19 | 11.62 | $11.73 | 26100 |
| 2024-07-18 | 11.61 | $11.68 | 10900 |
| 2024-07-17 | 11.61 | $11.67 | 34500 |
| 2024-07-16 | 11.61 | $11.77 | 41930 |
| 2024-07-15 | 11.59 | $11.70 | 9000 |
| 2024-07-12 | 11.58 | $11.70 | 11442 |
| 2024-07-11 | 11.57 | $11.71 | 15000 |
| 2024-07-10 | 11.56 | $11.53 | 11602 |
| 2024-07-09 | 11.59 | $11.56 | 28900 |
| 2024-07-08 | 11.61 | $11.47 | 106200 |
| 2024-07-05 | 11.66 | $11.60 | 7732 |
| 2024-07-03 | 11.69 | $11.80 | 1018 |
| 2024-07-02 | 11.69 | $11.80 | 13900 |
| 2024-07-01 | 11.68 | $11.78 | 2936 |
| 2024-06-28 | 11.68 | $11.75 | 13203 |
| 2024-06-27 | 11.69 | $11.71 | 13735 |
| 2024-06-26 | 11.71 | $11.69 | 26900 |
| 2024-06-25 | 11.73 | $11.68 | 11300 |
| 2024-06-24 | 11.77 | $11.74 | 18500 |
| 2024-06-21 | 11.79 | $11.68 | 13649 |
| 2024-06-20 | 11.84 | $11.74 | 46726 |
| 2024-06-18 | 11.88 | $11.81 | 48100 |
| 2024-06-17 | 11.91 | $11.82 | 47600 |
| 2024-06-14 | 11.95 | $11.86 | 60200 |
| 2024-06-13 | 11.98 | $11.85 | 16500 |
| 2024-06-12 | 12.03 | $11.91 | 72145 |
| 2024-06-11 | 12.07 | $12.01 | 30347 |
| 2024-06-10 | 12.09 | $11.92 | 39001 |
| 2024-06-07 | 12.14 | $12.03 | 13300 |
| 2024-06-06 | 12.17 | $12.04 | 11915 |
| 2024-06-05 | 12.21 | $12.06 | 29800 |
| 2024-06-04 | 12.25 | $12.06 | 41508 |
| 2024-06-03 | 12.29 | $12.08 | 8700 |
| 2024-05-31 | 12.34 | $12.10 | 8214 |
| 2024-05-30 | 12.39 | $12.18 | 11800 |
| 2024-05-29 | 12.44 | $12.20 | 29440 |
| 2024-05-28 | 12.48 | $12.26 | 9727 |
| 2024-05-24 | 12.52 | $12.30 | 24000 |
| 2024-05-23 | 12.56 | $12.25 | 32301 |
| 2024-05-22 | 12.61 | $12.48 | 33819 |
| 2024-05-21 | 12.63 | $12.50 | 17900 |
| 2024-05-20 | 12.64 | $12.56 | 36922 |
| 2024-05-17 | 12.64 | $12.69 | 14233 |
| 2024-05-16 | 12.61 | $12.64 | 33125 |
| 2024-05-15 | 12.58 | $12.53 | 7400 |
| 2024-05-14 | 12.58 | $12.59 | 15240 |
| 2024-05-13 | 12.56 | $12.67 | 11900 |
| 2024-05-10 | 12.52 | $12.60 | 22500 |
| 2024-05-09 | 12.48 | $12.64 | 23706 |
| 2024-05-08 | 12.43 | $12.52 | 10610 |
| 2024-05-07 | 12.40 | $12.62 | 29900 |
| 2024-05-06 | 12.34 | $12.62 | 50600 |
| 2024-05-03 | 12.27 | $12.59 | 30500 |
| 2024-05-02 | 12.20 | $12.57 | 34012 |
| 2024-05-01 | 12.12 | $12.27 | 17100 |
| 2024-04-30 | 12.09 | $12.17 | 37100 |
| 2024-04-29 | 12.07 | $12.28 | 46216 |
| 2024-04-26 | 12.03 | $12.20 | 20000 |
| 2024-04-25 | 12.00 | $12.07 | 5023 |
| 2024-04-24 | 11.99 | $12.07 | 9319 |
| 2024-04-23 | 11.98 | $12.06 | 19700 |
| 2024-04-22 | 11.98 | $12.05 | 7500 |
| 2024-04-19 | 11.97 | $12.03 | 20844 |
| 2024-04-18 | 11.97 | $12.04 | 32522 |
| 2024-04-17 | 11.96 | $12.07 | 18138 |
| 2024-04-16 | 11.95 | $11.89 | 47500 |
| 2024-04-15 | 11.98 | $11.93 | 110937 |
| 2024-04-12 | 12.00 | $11.94 | 18034 |
| 2024-04-11 | 12.02 | $12.02 | 39437 |
| 2024-04-10 | 12.03 | $11.97 | 68512 |
| 2024-04-09 | 12.06 | $12.08 | 11600 |
| 2024-04-08 | 12.06 | $12.07 | 79909 |
| 2024-04-05 | 12.07 | $12.22 | 61700 |
| 2024-04-04 | 12.05 | $12.25 | 110900 |
| 2024-04-03 | 12.02 | $12.25 | 65249 |
| 2024-04-02 | 11.99 | $12.14 | 30301 |
| 2024-04-01 | 11.98 | $12.12 | 45700 |
| 2024-03-28 | 11.96 | $12.04 | 21846 |
| 2024-03-27 | 11.97 | $11.94 | 14900 |
| 2024-03-26 | 11.99 | $12.01 | 29403 |
| 2024-03-25 | 12.01 | $11.94 | 108600 |
| 2024-03-22 | 12.05 | $11.88 | 71232 |
| 2024-03-21 | 12.10 | $12.02 | 47300 |
| 2024-03-20 | 12.14 | $12.05 | 78100 |
| 2024-03-19 | 12.18 | $12.02 | 43018 |
| 2024-03-18 | 12.22 | $12.15 | 26508 |
| 2024-03-15 | 12.25 | $12.13 | 66500 |
| 2024-03-14 | 12.29 | $12.14 | 70200 |
| 2024-03-13 | 12.34 | $12.31 | 24500 |
| 2024-03-12 | 12.36 | $12.41 | 47739 |
| 2024-03-11 | 12.36 | $12.44 | 25900 |
| 2024-03-08 | 12.35 | $12.22 | 65648 |
| 2024-03-07 | 12.39 | $12.20 | 96134 |
| 2024-03-06 | 12.44 | $12.26 | 34600 |
| 2024-03-05 | 12.48 | $12.21 | 117900 |
| 2024-03-04 | 12.55 | $12.22 | 56831 |
| 2024-03-01 | 12.62 | $12.39 | 27737 |
| 2024-02-29 | 12.67 | $12.26 | 141345 |
| 2024-02-28 | 12.75 | $12.19 | 35110 |
| 2024-02-27 | 12.86 | $12.37 | 120515 |
| 2024-02-26 | 12.95 | $12.26 | 178911 |
| 2024-02-23 | 13.08 | $13.04 | 204096 |
| 2024-02-22 | 13.06 | $13.12 | 20700 |
| 2024-02-21 | 13.02 | $13.02 | 32032 |
| 2024-02-20 | 12.99 | $12.87 | 14400 |
| 2024-02-16 | 12.99 | $13.05 | 13300 |
| 2024-02-15 | 12.95 | $13.12 | 49700 |
| 2024-02-14 | 12.88 | $13.17 | 110023 |
| 2024-02-13 | 12.80 | $13.01 | 28200 |
| 2024-02-12 | 12.73 | $13.23 | 144900 |
| 2024-02-09 | 12.61 | $12.82 | 26230 |
| 2024-02-08 | 12.55 | $12.65 | 55226 |
| 2024-02-07 | 12.52 | $13.01 | 128739 |
| 2024-02-06 | 12.40 | $12.76 | 121800 |
| 2024-02-05 | 12.32 | $12.43 | 85000 |
| 2024-02-02 | 12.30 | $12.17 | 108400 |
| 2024-02-01 | 12.32 | $12.41 | 39400 |
| 2024-01-31 | 12.30 | $12.22 | 63600 |
| 2024-01-30 | 12.32 | $12.20 | 31100 |
| 2024-01-29 | 12.35 | $12.33 | 59408 |
| 2024-01-26 | 12.35 | $12.46 | 33400 |
| 2024-01-25 | 12.32 | $12.48 | 111038 |
| 2024-01-24 | 12.28 | $12.30 | 191200 |
| 2024-01-23 | 12.28 | $12.15 | 154300 |
| 2024-01-22 | 12.31 | $12.05 | 57938 |
| 2024-01-19 | 12.36 | $12.30 | 40800 |
| 2024-01-18 | 12.37 | $12.28 | 32800 |
| 2024-01-17 | 12.39 | $12.17 | 53925 |
| 2024-01-16 | 12.43 | $12.27 | 12631 |
| 2024-01-12 | 12.46 | $12.30 | 36200 |
| 2024-01-11 | 12.48 | $12.34 | 27900 |
| 2024-01-10 | 12.50 | $12.21 | 39832 |
| 2024-01-09 | 12.54 | $12.35 | 48700 |
| 2024-01-08 | 12.57 | $12.51 | 44606 |
| 2024-01-05 | 12.56 | $12.63 | 14203 |
| 2024-01-04 | 12.53 | $12.64 | 17104 |
| 2024-01-03 | 12.49 | $12.68 | 20227 |
| 2024-01-02 | 12.43 | $12.72 | 28800 |
| 2023-12-29 | 12.35 | $12.74 | 70801 |
| 2023-12-28 | 12.26 | $12.55 | 54700 |
| 2023-12-27 | 12.19 | $12.20 | 29830 |
| 2023-12-26 | 12.18 | $12.19 | 50014 |
| 2023-12-22 | 12.18 | $12.17 | 59400 |
| 2023-12-21 | 12.17 | $12.14 | 86800 |
| 2023-12-20 | 12.18 | $11.96 | 71047 |
| 2023-12-19 | 12.22 | $12.17 | 111400 |
| 2023-12-18 | 12.22 | $12.23 | 90300 |
| 2023-12-15 | 12.21 | $12.21 | 35900 |
| 2023-12-14 | 12.21 | $12.20 | 192400 |
| 2023-12-13 | 12.20 | $12.36 | 39217 |
| 2023-12-12 | 12.16 | $12.42 | 41600 |
| 2023-12-11 | 12.10 | $12.52 | 91013 |
| 2023-12-08 | 12.01 | $12.50 | 175400 |
| 2023-12-07 | 11.91 | $11.78 | 73746 |
| 2023-12-06 | 11.95 | $11.77 | 24649 |
| 2023-12-05 | 11.99 | $11.77 | 39500 |
| 2023-12-04 | 12.04 | $11.89 | 12800 |
| 2023-12-01 | 12.07 | $12.11 | 7360 |
| 2023-11-30 | 12.06 | $12.12 | 13906 |
| 2023-11-29 | 12.05 | $12.03 | 70302 |
| 2023-11-28 | 12.06 | $12.08 | 9600 |
| 2023-11-27 | 12.05 | $12.00 | 44027 |
| 2023-11-24 | 12.07 | $12.13 | 24839 |
| 2023-11-22 | 12.05 | $12.10 | 52900 |
| 2023-11-21 | 12.05 | $12.12 | 77647 |
| 2023-11-20 | 12.03 | $12.14 | 46004 |
| 2023-11-17 | 12.01 | $12.01 | 77304 |
| 2023-11-16 | 12.02 | $12.02 | 76512 |
| 2023-11-15 | 12.02 | $12.15 | 62241 |
| 2023-11-14 | 11.99 | $12.19 | 30436 |
| 2023-11-13 | 11.96 | $12.08 | 38627 |
| 2023-11-10 | 11.94 | $12.03 | 17906 |
| 2023-11-09 | 11.93 | $12.09 | 18000 |
| 2023-11-08 | 11.91 | $12.09 | 4430 |
| 2023-11-07 | 11.88 | $12.11 | 37300 |
| 2023-11-06 | 11.84 | $12.05 | 31414 |
| 2023-11-03 | 11.81 | $12.22 | 82000 |
| 2023-11-02 | 11.75 | $11.92 | 12400 |
| 2023-11-01 | 11.73 | $11.83 | 19300 |
| 2023-10-31 | 11.74 | $11.80 | 16400 |
| 2023-10-30 | 11.75 | $11.88 | 32213 |
| 2023-10-27 | 11.75 | $11.75 | 67541 |
| 2023-10-26 | 11.78 | $11.67 | 35600 |
| 2023-10-25 | 11.83 | $11.68 | 15900 |
| 2023-10-24 | 11.89 | $11.79 | 24911 |
| 2023-10-23 | 11.93 | $11.67 | 10700 |
| 2023-10-20 | 12.01 | $11.76 | 6400 |
| 2023-10-19 | 12.08 | $11.89 | 6124 |
| 2023-10-18 | 12.14 | $12.00 | 99737 |
| 2023-10-17 | 12.19 | $12.09 | 28500 |
| 2023-10-16 | 12.23 | $12.15 | 23100 |
| 2023-10-13 | 12.25 | $12.26 | 43600 |
| 2023-10-12 | 12.27 | $12.25 | 34600 |
| 2023-10-11 | 12.28 | $12.31 | 22302 |
| 2023-10-10 | 12.29 | $12.33 | 26640 |
| 2023-10-09 | 12.29 | $12.30 | 16121 |
| 2023-10-06 | 12.31 | $12.29 | 24300 |
| 2023-10-05 | 12.32 | $12.25 | 20500 |
| 2023-10-04 | 12.35 | $12.22 | 19200 |
| 2023-10-03 | 12.39 | $12.34 | 35000 |
| 2023-10-02 | 12.41 | $12.45 | 17400 |
| 2023-09-29 | 12.41 | $12.46 | 9713 |
| 2023-09-28 | 12.42 | $12.42 | 7000 |
| 2023-09-27 | 12.43 | $12.41 | 15518 |
| 2023-09-26 | 12.44 | $12.41 | 23200 |
| 2023-09-25 | 12.46 | $12.42 | 45900 |
| 2023-09-22 | 12.48 | $12.57 | 107307 |
| 2023-09-21 | 12.47 | $12.39 | 7600 |
| 2023-09-20 | 12.49 | $12.51 | 2500 |
| 2023-09-19 | 12.50 | $12.52 | 10048 |
| 2023-09-18 | 12.51 | $12.54 | 14000 |
| 2023-09-15 | 12.51 | $12.50 | 5134 |
| 2023-09-14 | 12.53 | $12.55 | 4210 |
| 2023-09-13 | 12.53 | $12.56 | 8900 |
| 2023-09-12 | 12.54 | $12.55 | 18900 |
| 2023-09-11 | 12.55 | $12.57 | 8744 |
| 2023-09-08 | 12.56 | $12.39 | 8200 |
| 2023-09-07 | 12.60 | $12.41 | 36600 |
| 2023-09-06 | 12.65 | $12.68 | 13728 |
| 2023-09-05 | 12.66 | $12.81 | 33400 |
| 2023-09-01 | 12.63 | $12.86 | 8202 |
| 2023-08-31 | 12.59 | $12.74 | 15200 |
| 2023-08-30 | 12.58 | $12.71 | 6300 |
| 2023-08-29 | 12.56 | $12.74 | 19300 |
| 2023-08-28 | 12.54 | $12.62 | 22300 |
| 2023-08-25 | 12.54 | $12.45 | 16011 |
| 2023-08-24 | 12.58 | $12.48 | 4400 |
| 2023-08-23 | 12.62 | $12.39 | 21305 |
| 2023-08-22 | 12.68 | $12.43 | 14300 |
| 2023-08-21 | 12.75 | $12.51 | 5145 |
| 2023-08-18 | 12.81 | $12.54 | 23601 |
| 2023-08-17 | 12.87 | $12.71 | 25200 |
| 2023-08-16 | 12.91 | $12.56 | 42514 |
| 2023-08-15 | 12.99 | $12.63 | 19700 |
| 2023-08-14 | 13.07 | $12.72 | 15409 |
| 2023-08-11 | 13.14 | $12.78 | 23020 |
| 2023-08-10 | 13.21 | $13.17 | 10800 |
| 2023-08-09 | 13.20 | $13.10 | 3408 |
| 2023-08-08 | 13.21 | $13.02 | 24603 |
| 2023-08-07 | 13.24 | $13.12 | 51222 |
| 2023-08-04 | 13.25 | $13.28 | 23100 |
| 2023-08-03 | 13.22 | $13.38 | 15500 |
| 2023-08-02 | 13.18 | $13.22 | 18210 |
| 2023-08-01 | 13.15 | $13.33 | 23500 |
| 2023-07-31 | 13.10 | $13.58 | 12700 |
| 2023-07-28 | 12.99 | $13.53 | 128032 |
| 2023-07-27 | 12.86 | $13.07 | 10738 |
| 2023-07-26 | 12.82 | $13.17 | 60245 |
| 2023-07-25 | 12.75 | $13.10 | 30900 |
| 2023-07-24 | 12.68 | $12.88 | 23600 |
| 2023-07-21 | 12.64 | $12.74 | 73221 |
| 2023-07-20 | 12.64 | $12.68 | 25200 |
| 2023-07-19 | 12.64 | $12.71 | 24303 |
| 2023-07-18 | 12.64 | $12.67 | 48700 |
| 2023-07-17 | 12.64 | $12.77 | 65200 |
| 2023-07-14 | 12.63 | $12.82 | 18600 |
| 2023-07-13 | 12.61 | $12.94 | 96247 |
| 2023-07-12 | 12.55 | $12.78 | 63800 |
| 2023-07-11 | 12.53 | $12.63 | 14600 |
| 2023-07-10 | 12.53 | $12.57 | 21700 |
| 2023-07-07 | 12.55 | $12.58 | 11600 |
| 2023-07-06 | 12.57 | $12.51 | 118108 |
| 2023-07-05 | 12.60 | $12.63 | 7800 |
| 2023-07-03 | 12.62 | $12.72 | 58300 |
| 2023-06-30 | 12.63 | $12.71 | 8900 |
| 2023-06-29 | 12.64 | $12.62 | 6800 |
| 2023-06-28 | 12.67 | $12.63 | 36500 |
| 2023-06-27 | 12.70 | $12.73 | 34600 |
| 2023-06-26 | 12.72 | $12.58 | 49000 |
| 2023-06-23 | 12.78 | $12.56 | 68513 |
| 2023-06-22 | 12.85 | $12.71 | 28944 |
| 2023-06-21 | 12.91 | $12.75 | 242300 |
| 2023-06-20 | 12.96 | $12.88 | 40507 |
| 2023-06-16 | 13.00 | $13.24 | 18846 |
| 2023-06-15 | 12.96 | $13.28 | 199115 |
| 2023-06-14 | 12.92 | $13.05 | 21800 |
| 2023-06-13 | 12.92 | $13.07 | 25820 |
| 2023-06-12 | 12.91 | $13.05 | 21426 |
| 2023-06-09 | 12.91 | $13.00 | 11316 |
| 2023-06-08 | 12.92 | $13.07 | 22100 |
| 2023-06-07 | 12.92 | $12.90 | 29200 |
| 2023-06-06 | 12.96 | $12.95 | 33200 |
| 2023-06-05 | 12.99 | $12.98 | 79079 |
| 2023-06-02 | 13.02 | $13.13 | 25800 |
| 2023-06-01 | 13.03 | $13.00 | 155541 |
| 2023-05-31 | 13.07 | $12.81 | 25100 |
| 2023-05-30 | 13.16 | $12.97 | 10000 |
| 2023-05-26 | 13.23 | $13.11 | 7029 |
| 2023-05-25 | 13.28 | $13.06 | 11313 |
| 2023-05-24 | 13.36 | $13.14 | 7500 |
| 2023-05-23 | 13.43 | $13.31 | 6804 |
| 2023-05-22 | 13.48 | $13.50 | 22845 |
| 2023-05-19 | 13.49 | $13.40 | 5400 |
| 2023-05-18 | 13.53 | $13.42 | 3900 |
| 2023-05-17 | 13.57 | $13.57 | 11324 |
| 2023-05-16 | 13.59 | $13.59 | 19700 |
| 2023-05-15 | 13.61 | $13.73 | 23400 |
| 2023-05-12 | 13.61 | $13.44 | 4300 |
| 2023-05-11 | 13.66 | $13.63 | 37300 |
| 2023-05-10 | 13.68 | $13.72 | 17700 |
| 2023-05-09 | 13.69 | $13.81 | 10814 |
| 2023-05-08 | 13.69 | $13.90 | 4833 |
| 2023-05-05 | 13.66 | $13.79 | 15006 |
| 2023-05-04 | 13.66 | $13.79 | 24200 |
| 2023-05-03 | 13.65 | $13.59 | 17601 |
| 2023-05-02 | 13.69 | $13.68 | 51218 |
| 2023-05-01 | 13.72 | $13.74 | 6100 |
| 2023-04-28 | 13.73 | $13.89 | 13347 |
| 2023-04-27 | 13.73 | $13.77 | 23646 |
| 2023-04-26 | 13.74 | $13.65 | 10419 |
| 2023-04-25 | 13.79 | $13.53 | 55901 |
| 2023-04-24 | 13.87 | $13.65 | 23700 |
| 2023-04-21 | 13.93 | $13.77 | 92323 |
| 2023-04-20 | 13.99 | $14.04 | 76724 |
| 2023-04-19 | 14.00 | $14.01 | 33600 |
| 2023-04-18 | 14.01 | $14.15 | 19834 |
| 2023-04-17 | 14.00 | $14.14 | 36303 |
| 2023-04-14 | 13.99 | $14.08 | 40519 |
| 2023-04-13 | 14.00 | $14.03 | 36000 |
| 2023-04-12 | 14.01 | $14.01 | 25734 |
| 2023-04-11 | 14.04 | $14.18 | 9000 |
| 2023-04-10 | 14.03 | $14.11 | 5200 |
| 2023-04-06 | 14.04 | $14.13 | 2339 |
| 2023-04-05 | 14.04 | $14.10 | 17222 |
| 2023-04-04 | 14.06 | $14.16 | 21202 |
| 2023-04-03 | 14.06 | $14.27 | 34400 |
| 2023-03-31 | 14.05 | $14.36 | 6100 |
| 2023-03-30 | 14.01 | $14.19 | 12700 |
| 2023-03-29 | 14.01 | $14.11 | 59800 |
| 2023-03-28 | 14.03 | $14.05 | 71602 |
| 2023-03-27 | 14.06 | $14.04 | 49004 |
| 2023-03-24 | 14.10 | $14.16 | 3742 |
| 2023-03-23 | 14.13 | $14.23 | 70405 |
| 2023-03-22 | 14.14 | $14.21 | 19327 |
| 2023-03-21 | 14.17 | $14.16 | 19600 |
| 2023-03-20 | 14.21 | $14.20 | 5400 |
| 2023-03-17 | 14.25 | $14.27 | 18500 |
| 2023-03-16 | 14.28 | $14.23 | 13600 |
| 2023-03-15 | 14.33 | $14.27 | 40735 |
| 2023-03-14 | 14.39 | $14.50 | 11125 |
| 2023-03-13 | 14.40 | $14.51 | 69700 |
| 2023-03-10 | 14.42 | $14.31 | 16502 |
| 2023-03-09 | 14.48 | $14.35 | 12407 |
| 2023-03-08 | 14.55 | $14.39 | 18000 |
| 2023-03-07 | 14.62 | $14.37 | 39711 |
| 2023-03-06 | 14.71 | $14.46 | 53200 |
| 2023-03-03 | 14.79 | $14.67 | 38900 |
| 2023-03-02 | 14.85 | $14.59 | 62900 |
| 2023-03-01 | 14.94 | $14.68 | 162033 |
| 2023-02-28 | 15.02 | $14.52 | 13502 |
| 2023-02-27 | 15.15 | $14.53 | 28629 |
| 2023-02-24 | 15.30 | $14.51 | 16645 |
| 2023-02-23 | 15.47 | $14.94 | 50308 |
| 2023-02-22 | 15.59 | $15.06 | 10500 |
| 2023-02-21 | 15.70 | $15.25 | 25212 |
| 2023-02-17 | 15.78 | $15.02 | 14402 |
| 2023-02-16 | 15.93 | $15.63 | 7900 |
| 2023-02-15 | 15.97 | $15.47 | 34400 |
| 2023-02-14 | 16.05 | $15.60 | 12217 |
| 2023-02-13 | 16.11 | $15.71 | 25922 |
| 2023-02-10 | 16.16 | $15.53 | 12500 |
| 2023-02-09 | 16.25 | $15.79 | 18700 |
| 2023-02-08 | 16.30 | $15.59 | 3428 |
| 2023-02-07 | 16.39 | $15.67 | 5200 |
| 2023-02-06 | 16.49 | $15.69 | 37215 |
| 2023-02-03 | 16.59 | $16.14 | 48204 |
| 2023-02-02 | 16.60 | $16.43 | 26342 |
| 2023-02-01 | 16.56 | $16.65 | 13573 |
| 2023-01-31 | 16.45 | $16.30 | 18749 |
| 2023-01-30 | 16.40 | $16.37 | 11413 |
| 2023-01-27 | 16.33 | $16.59 | 105610 |
| 2023-01-26 | 16.19 | $16.51 | 20600 |
| 2023-01-25 | 16.04 | $16.40 | 37900 |
| 2023-01-24 | 15.88 | $16.60 | 40030 |
| 2023-01-23 | 15.66 | $16.30 | 45521 |
| 2023-01-20 | 15.45 | $15.83 | 29436 |
| 2023-01-19 | 15.32 | $15.44 | 33535 |
| 2023-01-18 | 15.23 | $15.23 | 14000 |
| 2023-01-17 | 15.18 | $15.32 | 22500 |
| 2023-01-13 | 15.10 | $15.30 | 28742 |
| 2023-01-12 | 15.00 | $15.14 | 18728 |
| 2023-01-11 | 14.92 | $15.12 | 16901 |
| 2023-01-10 | 14.83 | $15.12 | 25000 |
| 2023-01-09 | 14.73 | $15.16 | 15900 |
| 2023-01-06 | 14.59 | $15.16 | 17700 |
| 2023-01-05 | 14.44 | $14.94 | 12000 |
| 2023-01-04 | 14.30 | $14.59 | 24500 |
| 2023-01-03 | 14.21 | $14.24 | 16936 |
| 2022-12-30 | 14.18 | $14.20 | 16800 |
| 2022-12-29 | 14.15 | $14.09 | 26420 |
| 2022-12-28 | 14.14 | $13.81 | 18700 |
| 2022-12-27 | 14.19 | $14.26 | 20300 |
| 2022-12-23 | 14.15 | $13.97 | 17600 |
| 2022-12-22 | 14.16 | $13.96 | 20747 |
| 2022-12-21 | 14.17 | $13.95 | 46500 |
| 2022-12-20 | 14.19 | $13.94 | 6900 |
| 2022-12-19 | 14.21 | $14.03 | 172600 |
| 2022-12-16 | 14.21 | $14.15 | 24324 |
| 2022-12-15 | 14.18 | $14.14 | 61400 |
| 2022-12-14 | 14.15 | $14.16 | 36339 |
| 2022-12-13 | 14.11 | $14.15 | 69219 |
| 2022-12-12 | 14.07 | $14.10 | 27200 |
| 2022-12-09 | 14.02 | $14.19 | 40200 |
| 2022-12-08 | 13.95 | $14.17 | 69300 |
| 2022-12-07 | 13.87 | $14.12 | 35321 |
| 2022-12-06 | 13.78 | $14.17 | 21120 |
| 2022-12-05 | 13.67 | $14.11 | 46022 |
| 2022-12-02 | 13.55 | $14.20 | 11304 |
| 2022-12-01 | 13.39 | $13.94 | 25403 |
| 2022-11-30 | 13.26 | $14.03 | 51525 |
| 2022-11-29 | 13.09 | $13.59 | 29100 |
| 2022-11-28 | 12.99 | $13.10 | 27400 |
| 2022-11-25 | 12.97 | $13.08 | 9648 |
| 2022-11-23 | 12.96 | $13.17 | 22900 |
| 2022-11-22 | 12.92 | $13.15 | 16037 |
| 2022-11-21 | 12.88 | $13.03 | 22831 |
| 2022-11-18 | 12.86 | $13.18 | 28529 |
| 2022-11-17 | 12.81 | $13.21 | 25900 |
| 2022-11-16 | 12.74 | $13.18 | 66912 |
| 2022-11-15 | 12.67 | $13.35 | 52931 |
| 2022-11-14 | 12.56 | $13.03 | 67600 |
| 2022-11-11 | 12.49 | $12.99 | 120800 |
| 2022-11-10 | 12.43 | $12.69 | 227327 |
| 2022-11-09 | 12.42 | $12.52 | 36533 |
| 2022-11-08 | 12.45 | $12.73 | 20600 |
| 2022-11-07 | 12.44 | $12.77 | 45300 |
| 2022-11-04 | 12.42 | $13.02 | 55217 |
| 2022-11-03 | 12.35 | $12.50 | 54003 |
| 2022-11-02 | 12.38 | $12.45 | 75400 |
| 2022-11-01 | 12.43 | $12.39 | 65500 |
| 2022-10-31 | 12.51 | $12.21 | 42141 |
| 2022-10-28 | 12.63 | $12.37 | 34100 |
| 2022-10-27 | 12.75 | $12.54 | 81406 |
| 2022-10-26 | 12.85 | $12.68 | 130804 |
| 2022-10-25 | 12.95 | $12.49 | 23425 |
| 2022-10-24 | 13.10 | $12.40 | 28537 |
| 2022-10-21 | 13.30 | $13.28 | 6300 |
| 2022-10-20 | 13.34 | $13.23 | 7000 |
| 2022-10-19 | 13.41 | $13.17 | 11800 |
| 2022-10-18 | 13.50 | $13.55 | 19700 |
| 2022-10-17 | 13.52 | $13.72 | 148232 |
| 2022-10-14 | 13.52 | $13.55 | 70400 |
| 2022-10-13 | 13.55 | $13.65 | 23400 |
| 2022-10-12 | 13.57 | $13.52 | 13122 |
| 2022-10-11 | 13.63 | $13.45 | 14700 |
| 2022-10-10 | 13.70 | $13.60 | 24200 |
| 2022-10-07 | 13.77 | $14.00 | 17127 |
| 2022-10-06 | 13.76 | $14.15 | 7817 |
| 2022-10-05 | 13.71 | $14.17 | 11045 |
| 2022-10-04 | 13.66 | $14.11 | 12242 |
| 2022-10-03 | 13.62 | $13.73 | 19545 |
| 2022-09-30 | 13.65 | $13.51 | 26300 |
| 2022-09-29 | 13.74 | $13.54 | 23330 |
| 2022-09-28 | 13.84 | $13.79 | 13500 |
| 2022-09-27 | 13.90 | $13.72 | 53246 |
| 2022-09-26 | 13.99 | $13.70 | 32200 |
| 2022-09-23 | 14.10 | $13.65 | 37105 |
| 2022-09-22 | 14.24 | $13.95 | 19600 |
| 2022-09-21 | 14.34 | $14.02 | 8800 |
| 2022-09-20 | 14.45 | $14.35 | 4703 |
| 2022-09-19 | 14.51 | $14.43 | 12643 |
| 2022-09-16 | 14.56 | $14.46 | 4500 |
| 2022-09-15 | 14.61 | $14.64 | 2400 |
| 2022-09-14 | 14.64 | $14.75 | 7000 |
| 2022-09-13 | 14.65 | $14.65 | 11100 |
| 2022-09-12 | 14.69 | $15.02 | 12600 |
| 2022-09-09 | 14.65 | $14.94 | 4100 |
| 2022-09-08 | 14.62 | $14.62 | 2918 |
| 2022-09-07 | 14.67 | $14.70 | 1343 |
| 2022-09-06 | 14.70 | $14.60 | 15700 |
| 2022-09-02 | 14.76 | $14.77 | 7714 |
| 2022-09-01 | 14.80 | $14.89 | 7931 |
| 2022-08-31 | 14.82 | $14.78 | 6811 |
| 2022-08-30 | 14.87 | $14.64 | 3311 |
| 2022-08-29 | 14.96 | $14.85 | 17800 |
| 2022-08-26 | 15.02 | $14.80 | 23000 |
| 2022-08-25 | 15.11 | $15.03 | 17400 |
| 2022-08-24 | 15.16 | $14.82 | 26316 |
| 2022-08-23 | 15.26 | $15.02 | 54500 |
| 2022-08-22 | 15.34 | $15.20 | 7638 |
| 2022-08-19 | 15.40 | $15.20 | 12800 |
| 2022-08-18 | 15.46 | $15.42 | 97700 |
| 2022-08-17 | 15.49 | $15.50 | 12000 |
| 2022-08-16 | 15.52 | $15.47 | 5600 |
| 2022-08-15 | 15.55 | $15.51 | 11930 |
| 2022-08-12 | 15.58 | $15.67 | 22900 |
| 2022-08-11 | 15.58 | $15.71 | 2009 |
| 2022-08-10 | 15.58 | $15.45 | 33909 |
| 2022-08-09 | 15.63 | $15.46 | 3200 |
| 2022-08-08 | 15.69 | $15.54 | 4939 |
| 2022-08-05 | 15.74 | $15.55 | 10900 |
| 2022-08-04 | 15.80 | $15.50 | 21607 |
| 2022-08-03 | 15.88 | $15.43 | 12800 |
| 2022-08-02 | 15.99 | $15.51 | 20913 |
| 2022-08-01 | 16.10 | $15.62 | 12500 |
| 2022-07-29 | 16.21 | $15.85 | 23639 |
| 2022-07-28 | 16.28 | $16.10 | 2400 |
| 2022-07-27 | 16.31 | $16.18 | 9520 |
| 2022-07-26 | 16.34 | $16.14 | 7608 |
| 2022-07-25 | 16.37 | $16.13 | 4200 |
| 2022-07-22 | 16.41 | $16.07 | 2100 |
| 2022-07-21 | 16.46 | $16.12 | 1400 |
| 2022-07-20 | 16.52 | $16.24 | 7900 |
| 2022-07-19 | 16.55 | $16.15 | 20100 |
| 2022-07-18 | 16.61 | $16.16 | 3424 |
| 2022-07-15 | 16.68 | $16.10 | 9800 |
| 2022-07-14 | 16.77 | $16.28 | 4118 |
| 2022-07-13 | 16.83 | $16.45 | 2500 |
| 2022-07-12 | 16.86 | $16.47 | 19316 |
| 2022-07-11 | 16.90 | $16.55 | 15300 |
| 2022-07-08 | 16.91 | $16.94 | 2142 |
| 2022-07-07 | 16.85 | $17.00 | 46221 |
| 2022-07-06 | 16.76 | $16.73 | 18700 |
| 2022-07-05 | 16.71 | $16.99 | 10300 |
| 2022-07-01 | 16.59 | $16.99 | 2500 |
| 2022-06-30 | 16.46 | $16.93 | 13300 |
| 2022-06-29 | 16.31 | $16.56 | 5713 |
| 2022-06-28 | 16.21 | $16.58 | 13142 |
| 2022-06-27 | 16.09 | $16.40 | 32200 |
| 2022-06-24 | 15.99 | $16.25 | 40800 |
| 2022-06-23 | 15.90 | $16.06 | 15505 |
| 2022-06-22 | 15.84 | $16.00 | 11907 |
| 2022-06-21 | 15.78 | $16.35 | 20700 |
| 2022-06-17 | 15.63 | $15.81 | 16900 |
| 2022-06-16 | 15.57 | $15.61 | 7200 |
| 2022-06-15 | 15.54 | $15.99 | 21406 |
| 2022-06-14 | 15.43 | $15.59 | 6001 |
| 2022-06-13 | 15.38 | $15.28 | 9916 |
| 2022-06-10 | 15.39 | $15.72 | 18946 |
| 2022-06-09 | 15.31 | $15.71 | 40300 |
| 2022-06-08 | 15.21 | $15.71 | 12605 |
| 2022-06-07 | 15.10 | $15.64 | 24023 |
| 2022-06-06 | 14.99 | $15.48 | 25000 |
| 2022-06-03 | 14.89 | $15.35 | 22700 |
| 2022-06-02 | 14.81 | $15.38 | 20100 |
| 2022-06-01 | 14.71 | $15.13 | 2700 |
| 2022-05-31 | 14.64 | $15.24 | 49424 |
| 2022-05-27 | 14.55 | $15.03 | 23908 |
| 2022-05-26 | 14.48 | $14.81 | 23900 |
| 2022-05-25 | 14.45 | $14.57 | 14014 |
| 2022-05-24 | 14.47 | $14.59 | 17527 |
| 2022-05-23 | 14.49 | $14.85 | 22233 |
| 2022-05-20 | 14.46 | $14.76 | 32712 |
| 2022-05-19 | 14.45 | $14.80 | 10500 |
| 2022-05-18 | 14.43 | $14.47 | 22843 |
| 2022-05-17 | 14.47 | $14.78 | 21100 |
| 2022-05-16 | 14.47 | $14.51 | 32029 |
| 2022-05-13 | 14.52 | $14.69 | 36329 |
| 2022-05-12 | 14.55 | $14.44 | 27400 |
| 2022-05-11 | 14.64 | $14.63 | 27429 |
| 2022-05-10 | 14.70 | $14.45 | 59325 |
| 2022-05-09 | 14.82 | $14.34 | 13026 |
| 2022-05-06 | 14.98 | $14.79 | 12600 |
| 2022-05-05 | 15.07 | $15.03 | 15149 |
| 2022-05-04 | 15.13 | $15.42 | 16900 |
| 2022-05-03 | 15.12 | $15.40 | 8005 |
| 2022-05-02 | 15.12 | $15.30 | 55200 |
| 2022-04-29 | 15.14 | $15.31 | 39200 |
| 2022-04-28 | 15.17 | $15.12 | 21841 |
| 2022-04-27 | 15.24 | $15.08 | 27800 |
| 2022-04-26 | 15.34 | $14.92 | 19022 |
| 2022-04-25 | 15.48 | $15.12 | 24236 |
| 2022-04-22 | 15.61 | $15.38 | 24330 |
| 2022-04-21 | 15.72 | $15.41 | 86734 |
| 2022-04-20 | 15.83 | $15.78 | 21100 |
| 2022-04-19 | 15.88 | $15.85 | 9011 |
| 2022-04-18 | 15.94 | $15.98 | 19412 |
| 2022-04-14 | 15.97 | $16.07 | 6700 |
| 2022-04-13 | 16.00 | $16.07 | 20403 |
| 2022-04-12 | 16.03 | $16.07 | 28000 |
| 2022-04-11 | 16.06 | $15.84 | 24943 |
| 2022-04-08 | 16.16 | $16.27 | 5221 |
| 2022-04-07 | 16.18 | $16.17 | 4929 |
| 2022-04-06 | 16.23 | $16.45 | 6041 |
| 2022-04-05 | 16.23 | $16.61 | 15000 |
| 2022-04-04 | 16.20 | $16.74 | 10900 |
| 2022-04-01 | 16.13 | $16.73 | 10806 |
| 2022-03-31 | 16.07 | $16.35 | 12206 |
| 2022-03-30 | 16.07 | $16.59 | 7328 |
| 2022-03-29 | 16.03 | $16.28 | 11336 |
| 2022-03-28 | 16.05 | $16.13 | 9900 |
| 2022-03-25 | 16.12 | $16.30 | 11746 |
| 2022-03-24 | 16.15 | $16.50 | 5939 |
| 2022-03-23 | 16.16 | $16.53 | 21409 |
| 2022-03-22 | 16.17 | $16.45 | 23000 |
| 2022-03-21 | 16.20 | $16.32 | 23400 |
| 2022-03-18 | 16.26 | $16.75 | 18100 |
| 2022-03-17 | 16.25 | $16.51 | 26800 |
| 2022-03-16 | 16.29 | $16.45 | 109209 |
| 2022-03-15 | 16.36 | $15.45 | 142138 |
| 2022-03-14 | 16.65 | $15.94 | 73068 |
| 2022-03-11 | 16.90 | $16.52 | 51700 |
| 2022-03-10 | 17.06 | $16.70 | 18341 |
| 2022-03-09 | 17.22 | $16.79 | 40000 |
| 2022-03-08 | 17.38 | $16.67 | 40600 |
| 2022-03-07 | 17.61 | $16.92 | 36721 |
| 2022-03-04 | 17.81 | $17.56 | 17200 |
| 2022-03-03 | 17.92 | $17.89 | 6146 |
| 2022-03-02 | 17.98 | $18.07 | 22900 |
| 2022-03-01 | 18.02 | $18.14 | 16600 |
| 2022-02-28 | 18.05 | $18.18 | 13626 |
| 2022-02-25 | 18.08 | $18.20 | 21519 |
| 2022-02-24 | 18.11 | $18.04 | 46700 |
| 2022-02-23 | 18.18 | $18.32 | 11836 |
| 2022-02-22 | 18.20 | $18.29 | 40444 |
| 2022-02-18 | 18.24 | $18.55 | 22625 |
| 2022-02-17 | 18.24 | $18.48 | 8100 |
| 2022-02-16 | 18.25 | $18.58 | 27200 |
| 2022-02-15 | 18.25 | $18.38 | 25192 |
| 2022-02-14 | 18.29 | $17.98 | 27901 |
| 2022-02-11 | 18.43 | $18.26 | 33600 |
| 2022-02-10 | 18.53 | $18.54 | 7800 |
| 2022-02-09 | 18.60 | $18.67 | 20819 |
| 2022-02-08 | 18.65 | $18.50 | 30200 |
| 2022-02-07 | 18.74 | $18.56 | 68927 |
| 2022-02-04 | 18.85 | $18.77 | 10600 |
| 2022-02-03 | 18.92 | $18.87 | 8000 |
| 2022-02-02 | 19.00 | $18.95 | 5900 |
| 2022-02-01 | 19.07 | $18.90 | 6400 |
| 2022-01-31 | 19.16 | $18.92 | 23916 |
| 2022-01-28 | 19.28 | $18.86 | 29828 |
| 2022-01-27 | 19.42 | $19.03 | 19010 |
| 2022-01-26 | 19.55 | $19.53 | 17019 |
| 2022-01-25 | 19.60 | $19.28 | 20900 |
| 2022-01-24 | 19.72 | $19.34 | 57500 |
| 2022-01-21 | 19.84 | $19.66 | 15442 |
| 2022-01-20 | 19.92 | $20.00 | 7900 |
| 2022-01-19 | 19.94 | $19.72 | 12904 |
| 2022-01-18 | 20.03 | $19.79 | 17340 |
| 2022-01-14 | 20.11 | $19.78 | 14900 |
| 2022-01-13 | 20.22 | $19.99 | 17600 |
| 2022-01-12 | 20.29 | $20.46 | 15600 |
| 2022-01-11 | 20.28 | $20.29 | 11900 |
| 2022-01-10 | 20.31 | $20.20 | 13600 |
| 2022-01-07 | 20.36 | $20.16 | 18500 |
| 2022-01-06 | 20.43 | $20.27 | 22303 |
| 2022-01-05 | 20.49 | $20.31 | 21000 |
| 2022-01-04 | 20.56 | $20.59 | 14800 |
| 2022-01-03 | 20.57 | $20.71 | 20900 |
| 2021-12-31 | 20.56 | $20.41 | 28105 |
| 2021-12-30 | 20.62 | $20.43 | 87942 |
| 2021-12-29 | 20.68 | $20.69 | 62400 |
| 2021-12-28 | 20.70 | $20.76 | 43748 |
| 2021-12-27 | 20.70 | $20.78 | 30200 |
| 2021-12-23 | 20.71 | $20.50 | 20408 |
| 2021-12-22 | 20.77 | $20.48 | 22629 |
| 2021-12-21 | 20.86 | $20.59 | 49914 |
| 2021-12-20 | 20.93 | $20.12 | 26600 |
| 2021-12-17 | 21.11 | $20.23 | 21900 |
| 2021-12-16 | 21.30 | $20.53 | 31900 |
| 2021-12-15 | 21.45 | $21.64 | 38640 |
| 2021-12-14 | 21.40 | $21.61 | 32800 |
| 2021-12-13 | 21.34 | $21.64 | 36535 |
| 2021-12-10 | 21.27 | $21.69 | 32348 |
| 2021-12-09 | 21.18 | $21.61 | 59000 |
| 2021-12-08 | 21.08 | $21.43 | 29300 |
| 2021-12-07 | 21.01 | $21.09 | 33700 |
| 2021-12-06 | 21.00 | $20.96 | 41325 |
| 2021-12-03 | 21.02 | $20.78 | 45115 |
| 2021-12-02 | 21.08 | $20.83 | 12700 |
| 2021-12-01 | 21.13 | $20.85 | 42413 |
| 2021-11-30 | 21.19 | $20.94 | 30200 |
| 2021-11-29 | 21.24 | $21.05 | 23215 |
| 2021-11-26 | 21.28 | $21.05 | 6815 |
| 2021-11-24 | 21.32 | $21.38 | 12200 |
| 2021-11-23 | 21.30 | $21.23 | 24500 |
| 2021-11-22 | 21.31 | $21.34 | 20532 |
| 2021-11-19 | 21.29 | $21.31 | 20500 |
| 2021-11-18 | 21.28 | $21.21 | 25728 |
| 2021-11-17 | 21.28 | $21.39 | 25246 |
| 2021-11-16 | 21.25 | $21.37 | 29939 |
| 2021-11-15 | 21.22 | $21.26 | 12011 |
| 2021-11-12 | 21.20 | $21.22 | 46000 |
| 2021-11-11 | 21.19 | $21.30 | 11900 |
| 2021-11-10 | 21.17 | $21.03 | 10400 |
| 2021-11-09 | 21.19 | $21.18 | 16212 |
| 2021-11-08 | 21.19 | $21.21 | 10948 |
| 2021-11-05 | 21.17 | $21.12 | 25827 |
| 2021-11-04 | 21.18 | $21.17 | 22700 |
| 2021-11-03 | 21.17 | $21.17 | 51300 |
| 2021-11-02 | 21.17 | $20.97 | 43411 |
| 2021-11-01 | 21.20 | $21.16 | 36631 |
| 2021-10-29 | 21.20 | $21.12 | 20325 |
| 2021-10-28 | 21.21 | $21.09 | 28510 |
| 2021-10-27 | 21.22 | $21.16 | 22300 |
| 2021-10-26 | 21.22 | $21.37 | 19600 |
| 2021-10-25 | 21.18 | $21.29 | 28100 |
| 2021-10-22 | 21.14 | $21.23 | 23100 |
| 2021-10-21 | 21.11 | $21.10 | 45500 |
| 2021-10-20 | 21.11 | $21.12 | 27223 |
| 2021-10-19 | 21.09 | $21.18 | 37300 |
| 2021-10-18 | 21.07 | $21.09 | 11600 |
| 2021-10-15 | 21.05 | $21.22 | 33100 |
| 2021-10-14 | 21.01 | $21.11 | 27100 |
| 2021-10-13 | 20.98 | $21.30 | 30900 |
| 2021-10-12 | 20.91 | $21.10 | 32735 |
| 2021-10-11 | 20.87 | $21.12 | 55703 |
| 2021-10-08 | 20.82 | $21.24 | 18602 |
| 2021-10-07 | 20.74 | $21.00 | 26500 |
| 2021-10-06 | 20.69 | $20.81 | 14833 |
| 2021-10-05 | 20.68 | $20.92 | 16217 |
| 2021-10-04 | 20.64 | $20.83 | 8619 |
| 2021-10-01 | 20.62 | $20.94 | 40300 |
| 2021-09-30 | 20.57 | $20.99 | 10500 |
| 2021-09-29 | 20.50 | $20.72 | 16025 |
| 2021-09-28 | 20.48 | $20.59 | 54700 |
| 2021-09-27 | 20.48 | $20.54 | 39700 |
| 2021-09-24 | 20.50 | $20.49 | 60500 |
| 2021-09-23 | 20.53 | $20.75 | 9400 |
| 2021-09-22 | 20.51 | $20.61 | 23200 |
| 2021-09-21 | 20.53 | $20.47 | 55800 |
| 2021-09-20 | 20.57 | $20.02 | 72238 |
| 2021-09-17 | 20.72 | $20.53 | 42317 |
| 2021-09-16 | 20.79 | $20.53 | 17703 |
| 2021-09-15 | 20.87 | $20.71 | 41900 |
| 2021-09-14 | 20.92 | $20.82 | 20200 |
| 2021-09-13 | 20.96 | $21.19 | 22411 |
| 2021-09-10 | 20.93 | $21.20 | 18337 |
| 2021-09-09 | 20.90 | $21.15 | 27700 |
| 2021-09-08 | 20.87 | $21.28 | 27436 |
| 2021-09-07 | 20.81 | $21.34 | 55100 |
| 2021-09-03 | 20.73 | $20.81 | 34325 |
| 2021-09-02 | 20.75 | $20.70 | 26840 |
| 2021-09-01 | 20.80 | $20.92 | 28501 |
| 2021-08-31 | 20.81 | $20.60 | 44817 |
| 2021-08-30 | 20.90 | $20.53 | 26834 |
| 2021-08-27 | 21.01 | $20.87 | 10738 |
| 2021-08-26 | 21.07 | $20.96 | 5601 |
| 2021-08-25 | 21.13 | $21.17 | 17300 |
| 2021-08-24 | 21.15 | $21.26 | 16113 |
| 2021-08-23 | 21.16 | $21.00 | 37800 |
| 2021-08-20 | 21.22 | $20.91 | 24349 |
| 2021-08-19 | 21.32 | $21.28 | 22412 |
| 2021-08-18 | 21.35 | $21.40 | 73400 |
| 2021-08-17 | 21.37 | $21.33 | 20800 |
| 2021-08-16 | 21.41 | $21.71 | 16600 |
| 2021-08-13 | 21.37 | $21.62 | 8900 |
| 2021-08-12 | 21.34 | $21.77 | 14300 |
| 2021-08-11 | 21.29 | $21.93 | 23717 |
| 2021-08-10 | 21.19 | $21.92 | 16929 |
| 2021-08-09 | 21.08 | $21.67 | 29900 |
| 2021-08-06 | 21.00 | $21.25 | 24502 |
| 2021-08-05 | 21.01 | $21.26 | 30700 |
| 2021-08-04 | 21.02 | $21.29 | 21838 |
| 2021-08-03 | 21.03 | $21.20 | 48446 |
| 2021-08-02 | 21.06 | $20.96 | 73430 |
| 2021-07-30 | 21.15 | $20.78 | 42000 |
| 2021-07-29 | 21.29 | $20.85 | 49708 |
| 2021-07-28 | 21.45 | $20.90 | 107000 |
| 2021-07-27 | 21.63 | $20.36 | 180802 |
| 2021-07-26 | 21.94 | $21.47 | 60700 |
| 2021-07-23 | 22.08 | $21.97 | 55400 |
| 2021-07-22 | 22.14 | $22.19 | 15118 |
| 2021-07-21 | 22.16 | $22.28 | 28514 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.57
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.26
Average
15.07
Maximum
22.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.57 | $19.54 | 17900 |
| 2026-07-16 | 20.90 | $20.28 | 13800 |
| 2026-07-15 | 21.06 | $20.87 | 16500 |
| 2026-07-14 | 21.06 | $21.07 | 15503 |
| 2026-07-13 | 20.99 | $20.67 | 19000 |
| 2026-07-10 | 21.03 | $21.20 | 10724 |
| 2026-07-09 | 20.91 | $21.27 | 24608 |
| 2026-07-08 | 20.73 | $20.47 | 12900 |
| 2026-07-07 | 20.76 | $20.42 | 12200 |
| 2026-07-06 | 20.80 | $20.56 | 12230 |
| 2026-07-02 | 20.81 | $20.60 | 34200 |
| 2026-07-01 | 20.79 | $21.33 | 30140 |
| 2026-06-30 | 20.54 | $21.04 | 17500 |
| 2026-06-29 | 20.32 | $20.70 | 14901 |
| 2026-06-26 | 20.16 | $20.38 | 19025 |
| 2026-06-25 | 20.05 | $20.41 | 22700 |
| 2026-06-24 | 19.91 | $20.21 | 24900 |
| 2026-06-23 | 19.81 | $20.09 | 15600 |
| 2026-06-22 | 19.71 | $20.33 | 31931 |
| 2026-06-18 | 19.52 | $19.84 | 43500 |
| 2026-06-17 | 19.44 | $19.51 | 10700 |
| 2026-06-16 | 19.45 | $19.51 | 12300 |
| 2026-06-15 | 19.47 | $19.83 | 4131 |
| 2026-06-12 | 19.38 | $19.49 | 15900 |
| 2026-06-11 | 19.39 | $19.12 | 6200 |
| 2026-06-10 | 19.52 | $19.14 | 18242 |
| 2026-06-09 | 19.67 | $19.30 | 10200 |
| 2026-06-08 | 19.80 | $19.13 | 35600 |
| 2026-06-05 | 20.00 | $19.44 | 83347 |
| 2026-06-04 | 20.16 | $19.86 | 23122 |
| 2026-06-03 | 20.21 | $19.98 | 15800 |
| 2026-06-02 | 20.22 | $20.13 | 7600 |
| 2026-06-01 | 20.19 | $19.97 | 22400 |
| 2026-05-29 | 20.19 | $20.13 | 37700 |
| 2026-05-28 | 20.14 | $19.95 | 38023 |
| 2026-05-27 | 20.12 | $20.06 | 22514 |
| 2026-05-26 | 20.06 | $20.00 | 37100 |
| 2026-05-22 | 20.00 | $19.75 | 23200 |
| 2026-05-21 | 20.00 | $19.69 | 35512 |
| 2026-05-20 | 20.00 | $19.78 | 23233 |
| 2026-05-19 | 19.97 | $19.39 | 45231 |
| 2026-05-18 | 20.05 | $19.56 | 65604 |
| 2026-05-15 | 20.09 | $19.55 | 27000 |
| 2026-05-14 | 20.12 | $19.84 | 86500 |
| 2026-05-13 | 20.06 | $20.26 | 52825 |
| 2026-05-12 | 19.84 | $19.89 | 73100 |
| 2026-05-11 | 19.67 | $19.98 | 105700 |
| 2026-05-08 | 19.44 | $19.29 | 48113 |
| 2026-05-07 | 19.36 | $19.23 | 56200 |
| 2026-05-06 | 19.27 | $19.40 | 31403 |
| 2026-05-05 | 19.10 | $19.04 | 128223 |
| 2026-05-04 | 19.00 | $19.07 | 54943 |
| 2026-05-01 | 18.86 | $18.91 | 46742 |
| 2026-04-30 | 18.73 | $18.86 | 40600 |
| 2026-04-29 | 18.58 | $18.57 | 43800 |
| 2026-04-28 | 18.48 | $18.55 | 46100 |
| 2026-04-27 | 18.36 | $18.45 | 42228 |
| 2026-04-24 | 18.25 | $18.43 | 41637 |
| 2026-04-23 | 18.10 | $18.25 | 24307 |
| 2026-04-22 | 17.98 | $18.15 | 38539 |
| 2026-04-21 | 17.86 | $17.86 | 42945 |
| 2026-04-20 | 17.80 | $17.85 | 60907 |
| 2026-04-17 | 17.73 | $18.17 | 40300 |
| 2026-04-16 | 17.54 | $18.03 | 67626 |
| 2026-04-15 | 17.35 | $17.94 | 32900 |
| 2026-04-14 | 17.14 | $17.83 | 37627 |
| 2026-04-13 | 16.93 | $17.46 | 193718 |
| 2026-04-10 | 16.79 | $17.19 | 155928 |
| 2026-04-09 | 16.71 | $16.98 | 69840 |
| 2026-04-08 | 16.68 | $16.81 | 104700 |
| 2026-04-07 | 16.70 | $16.54 | 183714 |
| 2026-04-06 | 16.82 | $16.60 | 226504 |
| 2026-04-02 | 16.96 | $17.10 | 12501 |
| 2026-04-01 | 16.96 | $17.30 | 135425 |
| 2026-03-31 | 16.91 | $17.50 | 96622 |
| 2026-03-30 | 16.80 | $16.88 | 53700 |
| 2026-03-27 | 16.85 | $16.77 | 76600 |
| 2026-03-26 | 16.96 | $16.80 | 71500 |
| 2026-03-25 | 17.10 | $17.11 | 62942 |
| 2026-03-24 | 17.16 | $16.89 | 138043 |
| 2026-03-23 | 17.32 | $17.05 | 68200 |
| 2026-03-20 | 17.46 | $17.07 | 64600 |
| 2026-03-19 | 17.63 | $17.63 | 55000 |
| 2026-03-18 | 17.67 | $17.69 | 136900 |
| 2026-03-17 | 17.69 | $17.71 | 69800 |
| 2026-03-16 | 17.72 | $17.85 | 74335 |
| 2026-03-13 | 17.71 | $17.81 | 8400 |
| 2026-03-12 | 17.71 | $17.75 | 53500 |
| 2026-03-11 | 17.73 | $17.80 | 18000 |
| 2026-03-10 | 17.75 | $17.76 | 17008 |
| 2026-03-09 | 17.78 | $17.74 | 45600 |
| 2026-03-06 | 17.83 | $17.86 | 37921 |
| 2026-03-05 | 17.85 | $17.53 | 47800 |
| 2026-03-04 | 17.99 | $17.87 | 41435 |
| 2026-03-03 | 18.04 | $17.88 | 65107 |
| 2026-03-02 | 18.11 | $18.19 | 107601 |
| 2026-02-27 | 18.09 | $18.25 | 19444 |
| 2026-02-26 | 18.05 | $18.21 | 24314 |
| 2026-02-25 | 18.01 | $18.17 | 127100 |
| 2026-02-24 | 17.98 | $18.08 | 99928 |
| 2026-02-23 | 17.97 | $18.04 | 14500 |
| 2026-02-20 | 17.98 | $18.01 | 50900 |
| 2026-02-19 | 17.99 | $17.91 | 42604 |
| 2026-02-18 | 18.04 | $18.05 | 25300 |
| 2026-02-17 | 18.06 | $17.97 | 9547 |
| 2026-02-13 | 18.11 | $17.98 | 7340 |
| 2026-02-12 | 18.16 | $18.18 | 6100 |
| 2026-02-11 | 18.16 | $18.19 | 99500 |
| 2026-02-10 | 18.16 | $18.16 | 65019 |
| 2026-02-09 | 18.17 | $18.23 | 34745 |
| 2026-02-06 | 18.15 | $18.06 | 10500 |
| 2026-02-05 | 18.19 | $17.93 | 28900 |
| 2026-02-04 | 18.27 | $17.95 | 13237 |
| 2026-02-03 | 18.36 | $18.04 | 28600 |
| 2026-02-02 | 18.44 | $18.14 | 33626 |
| 2026-01-30 | 18.51 | $18.35 | 64700 |
| 2026-01-29 | 18.51 | $18.55 | 45300 |
| 2026-01-28 | 18.45 | $18.58 | 41900 |
| 2026-01-27 | 18.37 | $18.44 | 15701 |
| 2026-01-26 | 18.30 | $18.41 | 61900 |
| 2026-01-23 | 18.23 | $18.14 | 124000 |
| 2026-01-22 | 18.22 | $18.11 | 50300 |
| 2026-01-21 | 18.21 | $17.94 | 54400 |
| 2026-01-20 | 18.25 | $17.93 | 11832 |
| 2026-01-16 | 18.30 | $18.00 | 9504 |
| 2026-01-15 | 18.34 | $18.10 | 33300 |
| 2026-01-14 | 18.34 | $17.98 | 12304 |
| 2026-01-13 | 18.37 | $18.04 | 29600 |
| 2026-01-12 | 18.39 | $18.22 | 45400 |
| 2026-01-09 | 18.35 | $18.22 | 28300 |
| 2026-01-08 | 18.28 | $18.22 | 8000 |
| 2026-01-07 | 18.20 | $18.27 | 21715 |
| 2026-01-06 | 18.07 | $18.44 | 23100 |
| 2026-01-05 | 17.86 | $18.18 | 92600 |
| 2026-01-02 | 17.67 | $17.88 | 16222 |
| 2025-12-31 | 17.54 | $17.36 | 96300 |
| 2025-12-30 | 17.53 | $17.43 | 28122 |
| 2025-12-29 | 17.49 | $17.23 | 25316 |
| 2025-12-26 | 17.51 | $17.69 | 9600 |
| 2025-12-24 | 17.37 | $17.23 | 3300 |
| 2025-12-23 | 17.35 | $17.37 | 10933 |
| 2025-12-22 | 17.27 | $17.34 | 24200 |
| 2025-12-19 | 17.18 | $17.09 | 17811 |
| 2025-12-18 | 17.15 | $17.04 | 59300 |
| 2025-12-17 | 17.11 | $16.90 | 86900 |
| 2025-12-16 | 17.11 | $16.87 | 36800 |
| 2025-12-15 | 17.12 | $17.18 | 192500 |
| 2025-12-12 | 17.02 | $17.24 | 26700 |
| 2025-12-11 | 16.88 | $17.39 | 26300 |
| 2025-12-10 | 16.66 | $17.32 | 62800 |
| 2025-12-09 | 16.40 | $17.08 | 96920 |
| 2025-12-08 | 16.17 | $17.07 | 94500 |
| 2025-12-05 | 15.89 | $16.39 | 29300 |
| 2025-12-04 | 15.76 | $16.03 | 13920 |
| 2025-12-03 | 15.73 | $15.96 | 17000 |
| 2025-12-02 | 15.71 | $16.01 | 2100 |
| 2025-12-01 | 15.68 | $16.02 | 6142 |
| 2025-11-28 | 15.64 | $15.86 | 36746 |
| 2025-11-26 | 15.65 | $15.67 | 41300 |
| 2025-11-25 | 15.73 | $15.70 | 3600 |
| 2025-11-24 | 15.82 | $15.67 | 197604 |
| 2025-11-21 | 15.94 | $15.80 | 39500 |
| 2025-11-20 | 16.06 | $15.94 | 88100 |
| 2025-11-19 | 16.16 | $15.94 | 11424 |
| 2025-11-18 | 16.28 | $15.95 | 68000 |
| 2025-11-17 | 16.43 | $16.08 | 36046 |
| 2025-11-14 | 16.58 | $16.42 | 37313 |
| 2025-11-13 | 16.65 | $16.49 | 52120 |
| 2025-11-12 | 16.71 | $16.39 | 42330 |
| 2025-11-11 | 16.81 | $16.67 | 3400 |
| 2025-11-10 | 16.85 | $16.92 | 9442 |
| 2025-11-07 | 16.82 | $16.75 | 11848 |
| 2025-11-06 | 16.83 | $16.81 | 60200 |
| 2025-11-05 | 16.82 | $16.62 | 118913 |
| 2025-11-04 | 16.87 | $16.54 | 31400 |
| 2025-11-03 | 16.95 | $16.92 | 12300 |
| 2025-10-31 | 16.93 | $16.98 | 14900 |
| 2025-10-30 | 16.88 | $17.21 | 54447 |
| 2025-10-29 | 16.74 | $17.16 | 11841 |
| 2025-10-28 | 16.59 | $16.98 | 26706 |
| 2025-10-27 | 16.45 | $16.89 | 54663 |
| 2025-10-24 | 16.32 | $16.58 | 22714 |
| 2025-10-23 | 16.25 | $16.40 | 70425 |
| 2025-10-22 | 16.23 | $16.15 | 14235 |
| 2025-10-21 | 16.28 | $16.19 | 9100 |
| 2025-10-20 | 16.33 | $16.25 | 18845 |
| 2025-10-17 | 16.38 | $16.15 | 53300 |
| 2025-10-16 | 16.46 | $16.20 | 22100 |
| 2025-10-15 | 16.54 | $16.35 | 10206 |
| 2025-10-14 | 16.59 | $16.22 | 20904 |
| 2025-10-13 | 16.69 | $16.40 | 26100 |
| 2025-10-10 | 16.76 | $15.95 | 72046 |
| 2025-10-09 | 16.97 | $16.70 | 5449 |
| 2025-10-08 | 16.99 | $16.73 | 5436 |
| 2025-10-07 | 17.00 | $16.81 | 7110 |
| 2025-10-06 | 16.97 | $16.85 | 35012 |
| 2025-10-03 | 16.92 | $17.04 | 208200 |
| 2025-10-02 | 16.79 | $17.00 | 86100 |
| 2025-10-01 | 16.63 | $16.99 | 23600 |
| 2025-09-30 | 16.44 | $16.65 | 18032 |
| 2025-09-29 | 16.31 | $16.41 | 14205 |
| 2025-09-26 | 16.22 | $16.20 | 12700 |
| 2025-09-25 | 16.18 | $16.20 | 11400 |
| 2025-09-24 | 16.12 | $16.16 | 32900 |
| 2025-09-23 | 16.05 | $15.79 | 44412 |
| 2025-09-22 | 16.08 | $15.76 | 47000 |
| 2025-09-19 | 16.12 | $16.00 | 17728 |
| 2025-09-18 | 16.09 | $15.99 | 30821 |
| 2025-09-17 | 16.05 | $16.25 | 40045 |
| 2025-09-16 | 15.91 | $15.90 | 48800 |
| 2025-09-15 | 15.84 | $15.78 | 15037 |
| 2025-09-12 | 15.80 | $15.72 | 28822 |
| 2025-09-11 | 15.75 | $15.81 | 35200 |
| 2025-09-10 | 15.67 | $15.45 | 6839 |
| 2025-09-09 | 15.67 | $15.61 | 12500 |
| 2025-09-08 | 15.61 | $15.54 | 8813 |
| 2025-09-05 | 15.56 | $15.51 | 16414 |
| 2025-09-04 | 15.50 | $15.33 | 20800 |
| 2025-09-03 | 15.48 | $15.56 | 9423 |
| 2025-09-02 | 15.38 | $15.57 | 21449 |
| 2025-08-29 | 15.25 | $15.45 | 22900 |
| 2025-08-28 | 15.12 | $15.18 | 11500 |
| 2025-08-27 | 15.04 | $14.92 | 14948 |
| 2025-08-26 | 15.02 | $15.29 | 44535 |
| 2025-08-25 | 14.88 | $15.12 | 24211 |
| 2025-08-22 | 14.75 | $15.12 | 23700 |
| 2025-08-21 | 14.60 | $14.69 | 9500 |
| 2025-08-20 | 14.54 | $14.67 | 10329 |
| 2025-08-19 | 14.48 | $14.61 | 18900 |
| 2025-08-18 | 14.42 | $14.63 | 11149 |
| 2025-08-15 | 14.34 | $14.45 | 4921 |
| 2025-08-14 | 14.30 | $14.34 | 19400 |
| 2025-08-13 | 14.28 | $14.44 | 14349 |
| 2025-08-12 | 14.22 | $14.29 | 6216 |
| 2025-08-11 | 14.21 | $14.19 | 13300 |
| 2025-08-08 | 14.21 | $14.21 | 15600 |
| 2025-08-07 | 14.22 | $14.20 | 4924 |
| 2025-08-06 | 14.22 | $14.22 | 12400 |
| 2025-08-05 | 14.23 | $14.23 | 14400 |
| 2025-08-04 | 14.22 | $14.03 | 4331 |
| 2025-08-01 | 14.28 | $13.95 | 2345 |
| 2025-07-31 | 14.37 | $14.14 | 26412 |
| 2025-07-30 | 14.43 | $14.26 | 2900 |
| 2025-07-29 | 14.45 | $14.34 | 11500 |
| 2025-07-28 | 14.45 | $14.34 | 11511 |
| 2025-07-25 | 14.45 | $14.40 | 3649 |
| 2025-07-24 | 14.42 | $14.43 | 7107 |
| 2025-07-23 | 14.38 | $14.40 | 7200 |
| 2025-07-22 | 14.33 | $14.49 | 63223 |
| 2025-07-21 | 14.24 | $14.27 | 40139 |
| 2025-07-18 | 14.19 | $14.22 | 17100 |
| 2025-07-17 | 14.15 | $14.09 | 20100 |
| 2025-07-16 | 14.14 | $14.05 | 5805 |
| 2025-07-15 | 14.13 | $14.17 | 42838 |
| 2025-07-14 | 14.08 | $14.07 | 46100 |
| 2025-07-11 | 14.05 | $14.05 | 3105 |
| 2025-07-10 | 14.02 | $14.04 | 13849 |
| 2025-07-09 | 13.97 | $13.98 | 12700 |
| 2025-07-08 | 13.94 | $13.98 | 49700 |
| 2025-07-07 | 13.89 | $13.86 | 12735 |
| 2025-07-03 | 13.87 | $13.80 | 20209 |
| 2025-07-02 | 13.86 | $13.78 | 9300 |
| 2025-07-01 | 13.85 | $13.81 | 26815 |
| 2025-06-30 | 13.83 | $13.78 | 10248 |
| 2025-06-27 | 13.81 | $13.82 | 18002 |
| 2025-06-26 | 13.77 | $13.87 | 2500 |
| 2025-06-25 | 13.70 | $13.89 | 8500 |
| 2025-06-24 | 13.60 | $13.77 | 14200 |
| 2025-06-23 | 13.53 | $13.54 | 24023 |
| 2025-06-20 | 13.50 | $13.27 | 14800 |
| 2025-06-18 | 13.55 | $13.35 | 2522 |
| 2025-06-17 | 13.59 | $13.50 | 5437 |
| 2025-06-16 | 13.59 | $13.56 | 55100 |
| 2025-06-13 | 13.56 | $13.55 | 5637 |
| 2025-06-12 | 13.52 | $13.47 | 6134 |
| 2025-06-11 | 13.51 | $13.55 | 4000 |
| 2025-06-10 | 13.46 | $13.49 | 5000 |
| 2025-06-09 | 13.41 | $13.55 | 23614 |
| 2025-06-06 | 13.33 | $13.27 | 4338 |
| 2025-06-05 | 13.32 | $13.34 | 16213 |
| 2025-06-04 | 13.29 | $13.45 | 35600 |
| 2025-06-03 | 13.21 | $13.29 | 23803 |
| 2025-06-02 | 13.16 | $13.20 | 16300 |
| 2025-05-30 | 13.13 | $13.00 | 2600 |
| 2025-05-29 | 13.16 | $13.24 | 28802 |
| 2025-05-28 | 13.11 | $13.00 | 38800 |
| 2025-05-27 | 13.13 | $12.96 | 24900 |
| 2025-05-23 | 13.16 | $13.06 | 8635 |
| 2025-05-22 | 13.16 | $13.07 | 51600 |
| 2025-05-21 | 13.16 | $13.00 | 25300 |
| 2025-05-20 | 13.18 | $13.02 | 46220 |
| 2025-05-19 | 13.19 | $12.95 | 25900 |
| 2025-05-16 | 13.22 | $13.25 | 30800 |
| 2025-05-15 | 13.17 | $13.12 | 25800 |
| 2025-05-14 | 13.14 | $13.18 | 59446 |
| 2025-05-13 | 13.08 | $13.18 | 17123 |
| 2025-05-12 | 13.00 | $13.20 | 57822 |
| 2025-05-09 | 12.90 | $12.93 | 37900 |
| 2025-05-08 | 12.87 | $12.89 | 35600 |
| 2025-05-07 | 12.83 | $12.79 | 31423 |
| 2025-05-06 | 12.82 | $12.94 | 11131 |
| 2025-05-05 | 12.76 | $12.82 | 15700 |
| 2025-05-02 | 12.71 | $12.90 | 23800 |
| 2025-05-01 | 12.64 | $12.67 | 16026 |
| 2025-04-30 | 12.62 | $12.63 | 61600 |
| 2025-04-29 | 12.60 | $12.63 | 40349 |
| 2025-04-28 | 12.59 | $12.70 | 30400 |
| 2025-04-25 | 12.55 | $12.77 | 4600 |
| 2025-04-24 | 12.47 | $12.78 | 26500 |
| 2025-04-23 | 12.38 | $12.66 | 22300 |
| 2025-04-22 | 12.31 | $12.67 | 25238 |
| 2025-04-21 | 12.22 | $12.59 | 6505 |
| 2025-04-17 | 12.14 | $12.50 | 23222 |
| 2025-04-16 | 12.08 | $12.42 | 23706 |
| 2025-04-15 | 12.03 | $12.27 | 30215 |
| 2025-04-14 | 12.02 | $12.30 | 83117 |
| 2025-04-11 | 12.01 | $12.25 | 74700 |
| 2025-04-10 | 12.01 | $11.98 | 53405 |
| 2025-04-09 | 12.11 | $12.17 | 44928 |
| 2025-04-08 | 12.17 | $11.62 | 53122 |
| 2025-04-07 | 12.42 | $11.52 | 49408 |
| 2025-04-04 | 12.77 | $12.19 | 96500 |
| 2025-04-03 | 12.98 | $12.62 | 28306 |
| 2025-04-02 | 13.10 | $13.00 | 15335 |
| 2025-04-01 | 13.12 | $13.01 | 7000 |
| 2025-03-31 | 13.15 | $13.08 | 11700 |
| 2025-03-28 | 13.16 | $13.07 | 1700 |
| 2025-03-27 | 13.17 | $13.06 | 16419 |
| 2025-03-26 | 13.19 | $12.93 | 21941 |
| 2025-03-25 | 13.25 | $13.22 | 8332 |
| 2025-03-24 | 13.23 | $13.13 | 21000 |
| 2025-03-21 | 13.22 | $13.10 | 66308 |
| 2025-03-20 | 13.23 | $13.10 | 20231 |
| 2025-03-19 | 13.23 | $13.28 | 20300 |
| 2025-03-18 | 13.18 | $13.34 | 16800 |
| 2025-03-17 | 13.09 | $13.42 | 49800 |
| 2025-03-14 | 12.96 | $13.18 | 53400 |
| 2025-03-13 | 12.87 | $12.83 | 32603 |
| 2025-03-12 | 12.87 | $12.81 | 25736 |
| 2025-03-11 | 12.87 | $12.87 | 20900 |
| 2025-03-10 | 12.85 | $12.73 | 46900 |
| 2025-03-07 | 12.88 | $12.89 | 28000 |
| 2025-03-06 | 12.86 | $12.95 | 16749 |
| 2025-03-05 | 12.81 | $12.91 | 41700 |
| 2025-03-04 | 12.77 | $12.77 | 21137 |
| 2025-03-03 | 12.75 | $12.70 | 19893 |
| 2025-02-28 | 12.76 | $12.62 | 19300 |
| 2025-02-27 | 12.79 | $12.68 | 61900 |
| 2025-02-26 | 12.81 | $12.66 | 59902 |
| 2025-02-25 | 12.84 | $12.65 | 30712 |
| 2025-02-24 | 12.88 | $12.76 | 22000 |
| 2025-02-21 | 12.88 | $12.92 | 34110 |
| 2025-02-20 | 12.84 | $12.96 | 29700 |
| 2025-02-19 | 12.77 | $12.80 | 20200 |
| 2025-02-18 | 12.73 | $12.74 | 43500 |
| 2025-02-14 | 12.71 | $12.79 | 52100 |
| 2025-02-13 | 12.66 | $12.57 | 59000 |
| 2025-02-12 | 12.67 | $12.71 | 45805 |
| 2025-02-11 | 12.63 | $12.57 | 19100 |
| 2025-02-10 | 12.63 | $12.66 | 64400 |
| 2025-02-07 | 12.61 | $12.59 | 29643 |
| 2025-02-06 | 12.59 | $12.58 | 28300 |
| 2025-02-05 | 12.58 | $12.48 | 13800 |
| 2025-02-04 | 12.59 | $12.67 | 30605 |
| 2025-02-03 | 12.55 | $12.50 | 23300 |
| 2025-01-31 | 12.54 | $12.53 | 26300 |
| 2025-01-30 | 12.53 | $12.66 | 35100 |
| 2025-01-29 | 12.48 | $12.55 | 12200 |
| 2025-01-28 | 12.44 | $12.52 | 51700 |
| 2025-01-27 | 12.41 | $12.50 | 61500 |
| 2025-01-24 | 12.37 | $12.55 | 52700 |
| 2025-01-23 | 12.32 | $12.35 | 41300 |
| 2025-01-22 | 12.31 | $12.36 | 45912 |
| 2025-01-21 | 12.30 | $12.44 | 83900 |
| 2025-01-17 | 12.26 | $12.45 | 36000 |
| 2025-01-16 | 12.22 | $12.32 | 69327 |
| 2025-01-15 | 12.21 | $12.33 | 53909 |
| 2025-01-14 | 12.19 | $12.34 | 24100 |
| 2025-01-13 | 12.17 | $12.12 | 9640 |
| 2025-01-10 | 12.22 | $12.05 | 10244 |
| 2025-01-08 | 12.30 | $12.27 | 3500 |
| 2025-01-07 | 12.33 | $12.32 | 16400 |
| 2025-01-06 | 12.35 | $12.33 | 7339 |
| 2025-01-03 | 12.38 | $12.25 | 17300 |
| 2025-01-02 | 12.44 | $12.37 | 24300 |
| 2024-12-31 | 12.48 | $12.46 | 37300 |
| 2024-12-30 | 12.50 | $12.49 | 41500 |
| 2024-12-27 | 12.51 | $12.52 | 59139 |
| 2024-12-26 | 12.52 | $12.65 | 24300 |
| 2024-12-24 | 12.49 | $12.59 | 18923 |
| 2024-12-23 | 12.48 | $12.43 | 21140 |
| 2024-12-20 | 12.51 | $12.45 | 14800 |
| 2024-12-19 | 12.55 | $12.43 | 31434 |
| 2024-12-18 | 12.60 | $12.51 | 17200 |
| 2024-12-17 | 12.64 | $12.60 | 40100 |
| 2024-12-16 | 12.66 | $12.46 | 24000 |
| 2024-12-13 | 12.73 | $12.51 | 18400 |
| 2024-12-12 | 12.79 | $12.93 | 16900 |
| 2024-12-11 | 12.74 | $12.98 | 30133 |
| 2024-12-10 | 12.67 | $12.93 | 37819 |
| 2024-12-09 | 12.59 | $13.52 | 112800 |
| 2024-12-06 | 12.32 | $12.63 | 62028 |
| 2024-12-05 | 12.26 | $12.45 | 173800 |
| 2024-12-04 | 12.26 | $12.33 | 71122 |
| 2024-12-03 | 12.30 | $12.38 | 32000 |
| 2024-12-02 | 12.33 | $12.45 | 100600 |
| 2024-11-29 | 12.35 | $12.49 | 48101 |
| 2024-11-27 | 12.37 | $12.56 | 60510 |
| 2024-11-26 | 12.38 | $12.28 | 25700 |
| 2024-11-25 | 12.48 | $12.33 | 66500 |
| 2024-11-22 | 12.60 | $12.32 | 39000 |
| 2024-11-21 | 12.74 | $12.70 | 32700 |
| 2024-11-20 | 12.79 | $12.82 | 9637 |
| 2024-11-19 | 12.83 | $12.86 | 32810 |
| 2024-11-18 | 12.86 | $12.85 | 31000 |
| 2024-11-15 | 12.90 | $12.82 | 5939 |
| 2024-11-14 | 12.97 | $12.80 | 36910 |
| 2024-11-13 | 13.05 | $12.93 | 26043 |
| 2024-11-12 | 13.11 | $12.96 | 19426 |
| 2024-11-11 | 13.18 | $13.25 | 19635 |
| 2024-11-08 | 13.17 | $13.13 | 88600 |
| 2024-11-07 | 13.20 | $13.75 | 143600 |
| 2024-11-06 | 13.04 | $13.12 | 63100 |
| 2024-11-05 | 13.04 | $13.49 | 36809 |
| 2024-11-04 | 12.93 | $13.24 | 5400 |
| 2024-11-01 | 12.87 | $13.02 | 52400 |
| 2024-10-31 | 12.88 | $12.73 | 28849 |
| 2024-10-30 | 12.98 | $12.81 | 15049 |
| 2024-10-29 | 13.07 | $12.88 | 23311 |
| 2024-10-28 | 13.17 | $13.11 | 38028 |
| 2024-10-25 | 13.21 | $13.08 | 52145 |
| 2024-10-24 | 13.27 | $13.03 | 28822 |
| 2024-10-23 | 13.36 | $13.16 | 41747 |
| 2024-10-22 | 13.43 | $13.21 | 29900 |
| 2024-10-21 | 13.49 | $13.10 | 65400 |
| 2024-10-18 | 13.60 | $13.28 | 77100 |
| 2024-10-17 | 13.68 | $12.89 | 39846 |
| 2024-10-16 | 13.88 | $13.06 | 47801 |
| 2024-10-15 | 14.08 | $12.94 | 55447 |
| 2024-10-14 | 14.34 | $13.44 | 55000 |
| 2024-10-11 | 14.50 | $13.59 | 134200 |
| 2024-10-10 | 14.63 | $13.60 | 175900 |
| 2024-10-09 | 14.76 | $13.56 | 242609 |
| 2024-10-08 | 14.93 | $14.31 | 198601 |
| 2024-10-07 | 14.88 | $16.03 | 494834 |
| 2024-10-04 | 14.25 | $14.75 | 160201 |
| 2024-10-03 | 13.88 | $14.15 | 112768 |
| 2024-10-02 | 13.60 | $14.59 | 283940 |
| 2024-10-01 | 13.11 | $13.92 | 175437 |
| 2024-09-30 | 12.71 | $13.54 | 207349 |
| 2024-09-27 | 12.34 | $13.08 | 170800 |
| 2024-09-26 | 12.03 | $12.87 | 167932 |
| 2024-09-25 | 11.72 | $12.02 | 46000 |
| 2024-09-24 | 11.61 | $12.23 | 123600 |
| 2024-09-23 | 11.40 | $11.51 | 20500 |
| 2024-09-20 | 11.38 | $11.41 | 41347 |
| 2024-09-19 | 11.38 | $11.51 | 41200 |
| 2024-09-18 | 11.36 | $11.35 | 9103 |
| 2024-09-17 | 11.38 | $11.27 | 221346 |
| 2024-09-16 | 11.43 | $11.35 | 26200 |
| 2024-09-13 | 11.47 | $11.32 | 9707 |
| 2024-09-12 | 11.53 | $11.32 | 139640 |
| 2024-09-11 | 11.60 | $11.44 | 40600 |
| 2024-09-10 | 11.65 | $11.42 | 8210 |
| 2024-09-09 | 11.72 | $11.53 | 11334 |
| 2024-09-06 | 11.77 | $11.56 | 21800 |
| 2024-09-05 | 11.81 | $11.71 | 22707 |
| 2024-09-04 | 11.82 | $11.72 | 5200 |
| 2024-09-03 | 11.82 | $11.69 | 5800 |
| 2024-08-30 | 11.83 | $11.85 | 7925 |
| 2024-08-29 | 11.78 | $11.82 | 4900 |
| 2024-08-28 | 11.74 | $11.73 | 7900 |
| 2024-08-27 | 11.72 | $11.83 | 27700 |
| 2024-08-26 | 11.65 | $11.74 | 69706 |
| 2024-08-23 | 11.60 | $11.74 | 39811 |
| 2024-08-22 | 11.54 | $11.52 | 60900 |
| 2024-08-21 | 11.53 | $11.55 | 21000 |
| 2024-08-20 | 11.51 | $11.57 | 13934 |
| 2024-08-19 | 11.48 | $11.61 | 22700 |
| 2024-08-16 | 11.43 | $11.55 | 62800 |
| 2024-08-15 | 11.38 | $11.47 | 44200 |
| 2024-08-14 | 11.36 | $11.36 | 4000 |
| 2024-08-13 | 11.36 | $11.48 | 16236 |
| 2024-08-12 | 11.33 | $11.44 | 29100 |
| 2024-08-09 | 11.30 | $11.41 | 33000 |
| 2024-08-08 | 11.28 | $11.42 | 38000 |
| 2024-08-07 | 11.26 | $11.26 | 69521 |
| 2024-08-06 | 11.28 | $11.28 | 44700 |
| 2024-08-05 | 11.30 | $11.28 | 59600 |
| 2024-08-02 | 11.33 | $11.33 | 23000 |
| 2024-08-01 | 11.34 | $11.42 | 68000 |
| 2024-07-31 | 11.34 | $11.47 | 47805 |
| 2024-07-30 | 11.32 | $11.26 | 15800 |
| 2024-07-29 | 11.37 | $11.27 | 61000 |
| 2024-07-26 | 11.43 | $11.38 | 40303 |
| 2024-07-25 | 11.46 | $11.30 | 50127 |
| 2024-07-24 | 11.53 | $11.39 | 24800 |
| 2024-07-23 | 11.59 | $11.41 | 36200 |
| 2024-07-22 | 11.66 | $11.67 | 77700 |
| 2024-07-19 | 11.66 | $11.73 | 26100 |
| 2024-07-18 | 11.64 | $11.68 | 10900 |
| 2024-07-17 | 11.63 | $11.67 | 34500 |
| 2024-07-16 | 11.63 | $11.77 | 41930 |
| 2024-07-15 | 11.59 | $11.70 | 9000 |
| 2024-07-12 | 11.57 | $11.70 | 11442 |
| 2024-07-11 | 11.55 | $11.71 | 15000 |
| 2024-07-10 | 11.53 | $11.53 | 11602 |
| 2024-07-09 | 11.55 | $11.56 | 28900 |
| 2024-07-08 | 11.58 | $11.47 | 106200 |
| 2024-07-05 | 11.64 | $11.60 | 7732 |
| 2024-07-03 | 11.67 | $11.80 | 1018 |
| 2024-07-02 | 11.66 | $11.80 | 13900 |
| 2024-07-01 | 11.64 | $11.78 | 2936 |
| 2024-06-28 | 11.62 | $11.75 | 13203 |
| 2024-06-27 | 11.61 | $11.71 | 13735 |
| 2024-06-26 | 11.62 | $11.69 | 26900 |
| 2024-06-25 | 11.64 | $11.68 | 11300 |
| 2024-06-24 | 11.67 | $11.74 | 18500 |
| 2024-06-21 | 11.69 | $11.68 | 13649 |
| 2024-06-20 | 11.73 | $11.74 | 46726 |
| 2024-06-18 | 11.77 | $11.81 | 48100 |
| 2024-06-17 | 11.80 | $11.82 | 47600 |
| 2024-06-14 | 11.84 | $11.86 | 60200 |
| 2024-06-13 | 11.87 | $11.85 | 16500 |
| 2024-06-12 | 11.92 | $11.91 | 72145 |
| 2024-06-11 | 11.95 | $12.01 | 30347 |
| 2024-06-10 | 11.97 | $11.92 | 39001 |
| 2024-06-07 | 12.03 | $12.03 | 13300 |
| 2024-06-06 | 12.06 | $12.04 | 11915 |
| 2024-06-05 | 12.10 | $12.06 | 29800 |
| 2024-06-04 | 12.14 | $12.06 | 41508 |
| 2024-06-03 | 12.19 | $12.08 | 8700 |
| 2024-05-31 | 12.25 | $12.10 | 8214 |
| 2024-05-30 | 12.32 | $12.18 | 11800 |
| 2024-05-29 | 12.38 | $12.20 | 29440 |
| 2024-05-28 | 12.45 | $12.26 | 9727 |
| 2024-05-24 | 12.51 | $12.30 | 24000 |
| 2024-05-23 | 12.57 | $12.25 | 32301 |
| 2024-05-22 | 12.65 | $12.48 | 33819 |
| 2024-05-21 | 12.69 | $12.50 | 17900 |
| 2024-05-20 | 12.72 | $12.56 | 36922 |
| 2024-05-17 | 12.73 | $12.69 | 14233 |
| 2024-05-16 | 12.71 | $12.64 | 33125 |
| 2024-05-15 | 12.69 | $12.53 | 7400 |
| 2024-05-14 | 12.70 | $12.59 | 15240 |
| 2024-05-13 | 12.69 | $12.67 | 11900 |
| 2024-05-10 | 12.65 | $12.60 | 22500 |
| 2024-05-09 | 12.62 | $12.64 | 23706 |
| 2024-05-08 | 12.57 | $12.52 | 10610 |
| 2024-05-07 | 12.55 | $12.62 | 29900 |
| 2024-05-06 | 12.48 | $12.62 | 50600 |
| 2024-05-03 | 12.40 | $12.59 | 30500 |
| 2024-05-02 | 12.30 | $12.57 | 34012 |
| 2024-05-01 | 12.19 | $12.27 | 17100 |
| 2024-04-30 | 12.15 | $12.17 | 37100 |
| 2024-04-29 | 12.14 | $12.28 | 46216 |
| 2024-04-26 | 12.08 | $12.20 | 20000 |
| 2024-04-25 | 12.04 | $12.07 | 5023 |
| 2024-04-24 | 12.02 | $12.07 | 9319 |
| 2024-04-23 | 12.01 | $12.06 | 19700 |
| 2024-04-22 | 12.00 | $12.05 | 7500 |
| 2024-04-19 | 11.99 | $12.03 | 20844 |
| 2024-04-18 | 11.98 | $12.04 | 32522 |
| 2024-04-17 | 11.97 | $12.07 | 18138 |
| 2024-04-16 | 11.94 | $11.89 | 47500 |
| 2024-04-15 | 11.98 | $11.93 | 110937 |
| 2024-04-12 | 12.00 | $11.94 | 18034 |
| 2024-04-11 | 12.03 | $12.02 | 39437 |
| 2024-04-10 | 12.05 | $11.97 | 68512 |
| 2024-04-09 | 12.08 | $12.08 | 11600 |
| 2024-04-08 | 12.08 | $12.07 | 79909 |
| 2024-04-05 | 12.10 | $12.22 | 61700 |
| 2024-04-04 | 12.06 | $12.25 | 110900 |
| 2024-04-03 | 12.01 | $12.25 | 65249 |
| 2024-04-02 | 11.95 | $12.14 | 30301 |
| 2024-04-01 | 11.92 | $12.12 | 45700 |
| 2024-03-28 | 11.89 | $12.04 | 21846 |
| 2024-03-27 | 11.88 | $11.94 | 14900 |
| 2024-03-26 | 11.90 | $12.01 | 29403 |
| 2024-03-25 | 11.90 | $11.94 | 108600 |
| 2024-03-22 | 11.93 | $11.88 | 71232 |
| 2024-03-21 | 11.99 | $12.02 | 47300 |
| 2024-03-20 | 12.03 | $12.05 | 78100 |
| 2024-03-19 | 12.06 | $12.02 | 43018 |
| 2024-03-18 | 12.11 | $12.15 | 26508 |
| 2024-03-15 | 12.14 | $12.13 | 66500 |
| 2024-03-14 | 12.18 | $12.14 | 70200 |
| 2024-03-13 | 12.23 | $12.31 | 24500 |
| 2024-03-12 | 12.24 | $12.41 | 47739 |
| 2024-03-11 | 12.22 | $12.44 | 25900 |
| 2024-03-08 | 12.19 | $12.22 | 65648 |
| 2024-03-07 | 12.22 | $12.20 | 96134 |
| 2024-03-06 | 12.28 | $12.26 | 34600 |
| 2024-03-05 | 12.32 | $12.21 | 117900 |
| 2024-03-04 | 12.40 | $12.22 | 56831 |
| 2024-03-01 | 12.49 | $12.39 | 27737 |
| 2024-02-29 | 12.55 | $12.26 | 141345 |
| 2024-02-28 | 12.66 | $12.19 | 35110 |
| 2024-02-27 | 12.82 | $12.37 | 120515 |
| 2024-02-26 | 12.96 | $12.26 | 178911 |
| 2024-02-23 | 13.16 | $13.04 | 204096 |
| 2024-02-22 | 13.15 | $13.12 | 20700 |
| 2024-02-21 | 13.12 | $13.02 | 32032 |
| 2024-02-20 | 13.10 | $12.87 | 14400 |
| 2024-02-16 | 13.12 | $13.05 | 13300 |
| 2024-02-15 | 13.09 | $13.12 | 49700 |
| 2024-02-14 | 13.03 | $13.17 | 110023 |
| 2024-02-13 | 12.92 | $13.01 | 28200 |
| 2024-02-12 | 12.85 | $13.23 | 144900 |
| 2024-02-09 | 12.68 | $12.82 | 26230 |
| 2024-02-08 | 12.61 | $12.65 | 55226 |
| 2024-02-07 | 12.57 | $13.01 | 128739 |
| 2024-02-06 | 12.41 | $12.76 | 121800 |
| 2024-02-05 | 12.30 | $12.43 | 85000 |
| 2024-02-02 | 12.26 | $12.17 | 108400 |
| 2024-02-01 | 12.30 | $12.41 | 39400 |
| 2024-01-31 | 12.26 | $12.22 | 63600 |
| 2024-01-30 | 12.29 | $12.20 | 31100 |
| 2024-01-29 | 12.32 | $12.33 | 59408 |
| 2024-01-26 | 12.32 | $12.46 | 33400 |
| 2024-01-25 | 12.28 | $12.48 | 111038 |
| 2024-01-24 | 12.22 | $12.30 | 191200 |
| 2024-01-23 | 12.21 | $12.15 | 154300 |
| 2024-01-22 | 12.25 | $12.05 | 57938 |
| 2024-01-19 | 12.32 | $12.30 | 40800 |
| 2024-01-18 | 12.33 | $12.28 | 32800 |
| 2024-01-17 | 12.35 | $12.17 | 53925 |
| 2024-01-16 | 12.41 | $12.27 | 12631 |
| 2024-01-12 | 12.45 | $12.30 | 36200 |
| 2024-01-11 | 12.49 | $12.34 | 27900 |
| 2024-01-10 | 12.52 | $12.21 | 39832 |
| 2024-01-09 | 12.60 | $12.35 | 48700 |
| 2024-01-08 | 12.66 | $12.51 | 44606 |
| 2024-01-05 | 12.66 | $12.63 | 14203 |
| 2024-01-04 | 12.63 | $12.64 | 17104 |
| 2024-01-03 | 12.59 | $12.68 | 20227 |
| 2024-01-02 | 12.53 | $12.72 | 28800 |
| 2023-12-29 | 12.43 | $12.74 | 70801 |
| 2023-12-28 | 12.30 | $12.55 | 54700 |
| 2023-12-27 | 12.21 | $12.20 | 29830 |
| 2023-12-26 | 12.20 | $12.19 | 50014 |
| 2023-12-22 | 12.20 | $12.17 | 59400 |
| 2023-12-21 | 12.20 | $12.14 | 86800 |
| 2023-12-20 | 12.21 | $11.96 | 71047 |
| 2023-12-19 | 12.27 | $12.17 | 111400 |
| 2023-12-18 | 12.29 | $12.23 | 90300 |
| 2023-12-15 | 12.29 | $12.21 | 35900 |
| 2023-12-14 | 12.29 | $12.20 | 192400 |
| 2023-12-13 | 12.29 | $12.36 | 39217 |
| 2023-12-12 | 12.25 | $12.42 | 41600 |
| 2023-12-11 | 12.17 | $12.52 | 91013 |
| 2023-12-08 | 12.04 | $12.50 | 175400 |
| 2023-12-07 | 11.89 | $11.78 | 73746 |
| 2023-12-06 | 11.94 | $11.77 | 24649 |
| 2023-12-05 | 12.00 | $11.77 | 39500 |
| 2023-12-04 | 12.07 | $11.89 | 12800 |
| 2023-12-01 | 12.12 | $12.11 | 7360 |
| 2023-11-30 | 12.12 | $12.12 | 13906 |
| 2023-11-29 | 12.11 | $12.03 | 70302 |
| 2023-11-28 | 12.12 | $12.08 | 9600 |
| 2023-11-27 | 12.12 | $12.00 | 44027 |
| 2023-11-24 | 12.14 | $12.13 | 24839 |
| 2023-11-22 | 12.13 | $12.10 | 52900 |
| 2023-11-21 | 12.13 | $12.12 | 77647 |
| 2023-11-20 | 12.12 | $12.14 | 46004 |
| 2023-11-17 | 12.09 | $12.01 | 77304 |
| 2023-11-16 | 12.10 | $12.02 | 76512 |
| 2023-11-15 | 12.12 | $12.15 | 62241 |
| 2023-11-14 | 12.09 | $12.19 | 30436 |
| 2023-11-13 | 12.04 | $12.08 | 38627 |
| 2023-11-10 | 12.02 | $12.03 | 17906 |
| 2023-11-09 | 12.01 | $12.09 | 18000 |
| 2023-11-08 | 11.98 | $12.09 | 4430 |
| 2023-11-07 | 11.94 | $12.11 | 37300 |
| 2023-11-06 | 11.88 | $12.05 | 31414 |
| 2023-11-03 | 11.84 | $12.22 | 82000 |
| 2023-11-02 | 11.73 | $11.92 | 12400 |
| 2023-11-01 | 11.69 | $11.83 | 19300 |
| 2023-10-31 | 11.68 | $11.80 | 16400 |
| 2023-10-30 | 11.69 | $11.88 | 32213 |
| 2023-10-27 | 11.66 | $11.75 | 67541 |
| 2023-10-26 | 11.68 | $11.67 | 35600 |
| 2023-10-25 | 11.74 | $11.68 | 15900 |
| 2023-10-24 | 11.80 | $11.79 | 24911 |
| 2023-10-23 | 11.85 | $11.67 | 10700 |
| 2023-10-20 | 11.94 | $11.76 | 6400 |
| 2023-10-19 | 12.04 | $11.89 | 6124 |
| 2023-10-18 | 12.11 | $12.00 | 99737 |
| 2023-10-17 | 12.17 | $12.09 | 28500 |
| 2023-10-16 | 12.21 | $12.15 | 23100 |
| 2023-10-13 | 12.25 | $12.26 | 43600 |
| 2023-10-12 | 12.26 | $12.25 | 34600 |
| 2023-10-11 | 12.27 | $12.31 | 22302 |
| 2023-10-10 | 12.28 | $12.33 | 26640 |
| 2023-10-09 | 12.28 | $12.30 | 16121 |
| 2023-10-06 | 12.29 | $12.29 | 24300 |
| 2023-10-05 | 12.30 | $12.25 | 20500 |
| 2023-10-04 | 12.34 | $12.22 | 19200 |
| 2023-10-03 | 12.39 | $12.34 | 35000 |
| 2023-10-02 | 12.41 | $12.45 | 17400 |
| 2023-09-29 | 12.41 | $12.46 | 9713 |
| 2023-09-28 | 12.41 | $12.42 | 7000 |
| 2023-09-27 | 12.42 | $12.41 | 15518 |
| 2023-09-26 | 12.43 | $12.41 | 23200 |
| 2023-09-25 | 12.45 | $12.42 | 45900 |
| 2023-09-22 | 12.48 | $12.57 | 107307 |
| 2023-09-21 | 12.46 | $12.39 | 7600 |
| 2023-09-20 | 12.49 | $12.51 | 2500 |
| 2023-09-19 | 12.50 | $12.52 | 10048 |
| 2023-09-18 | 12.50 | $12.54 | 14000 |
| 2023-09-15 | 12.50 | $12.50 | 5134 |
| 2023-09-14 | 12.52 | $12.55 | 4210 |
| 2023-09-13 | 12.52 | $12.56 | 8900 |
| 2023-09-12 | 12.52 | $12.55 | 18900 |
| 2023-09-11 | 12.53 | $12.57 | 8744 |
| 2023-09-08 | 12.53 | $12.39 | 8200 |
| 2023-09-07 | 12.59 | $12.41 | 36600 |
| 2023-09-06 | 12.66 | $12.68 | 13728 |
| 2023-09-05 | 12.66 | $12.81 | 33400 |
| 2023-09-01 | 12.62 | $12.86 | 8202 |
| 2023-08-31 | 12.56 | $12.74 | 15200 |
| 2023-08-30 | 12.52 | $12.71 | 6300 |
| 2023-08-29 | 12.48 | $12.74 | 19300 |
| 2023-08-28 | 12.44 | $12.62 | 22300 |
| 2023-08-25 | 12.42 | $12.45 | 16011 |
| 2023-08-24 | 12.45 | $12.48 | 4400 |
| 2023-08-23 | 12.49 | $12.39 | 21305 |
| 2023-08-22 | 12.56 | $12.43 | 14300 |
| 2023-08-21 | 12.64 | $12.51 | 5145 |
| 2023-08-18 | 12.72 | $12.54 | 23601 |
| 2023-08-17 | 12.80 | $12.71 | 25200 |
| 2023-08-16 | 12.85 | $12.56 | 42514 |
| 2023-08-15 | 12.96 | $12.63 | 19700 |
| 2023-08-14 | 13.07 | $12.72 | 15409 |
| 2023-08-11 | 13.18 | $12.78 | 23020 |
| 2023-08-10 | 13.29 | $13.17 | 10800 |
| 2023-08-09 | 13.29 | $13.10 | 3408 |
| 2023-08-08 | 13.32 | $13.02 | 24603 |
| 2023-08-07 | 13.38 | $13.12 | 51222 |
| 2023-08-04 | 13.42 | $13.28 | 23100 |
| 2023-08-03 | 13.41 | $13.38 | 15500 |
| 2023-08-02 | 13.37 | $13.22 | 18210 |
| 2023-08-01 | 13.36 | $13.33 | 23500 |
| 2023-07-31 | 13.31 | $13.58 | 12700 |
| 2023-07-28 | 13.17 | $13.53 | 128032 |
| 2023-07-27 | 13.01 | $13.07 | 10738 |
| 2023-07-26 | 12.95 | $13.17 | 60245 |
| 2023-07-25 | 12.86 | $13.10 | 30900 |
| 2023-07-24 | 12.76 | $12.88 | 23600 |
| 2023-07-21 | 12.72 | $12.74 | 73221 |
| 2023-07-20 | 12.71 | $12.68 | 25200 |
| 2023-07-19 | 12.71 | $12.71 | 24303 |
| 2023-07-18 | 12.71 | $12.67 | 48700 |
| 2023-07-17 | 12.72 | $12.77 | 65200 |
| 2023-07-14 | 12.71 | $12.82 | 18600 |
| 2023-07-13 | 12.67 | $12.94 | 96247 |
| 2023-07-12 | 12.59 | $12.78 | 63800 |
| 2023-07-11 | 12.54 | $12.63 | 14600 |
| 2023-07-10 | 12.54 | $12.57 | 21700 |
| 2023-07-07 | 12.55 | $12.58 | 11600 |
| 2023-07-06 | 12.57 | $12.51 | 118108 |
| 2023-07-05 | 12.61 | $12.63 | 7800 |
| 2023-07-03 | 12.63 | $12.72 | 58300 |
| 2023-06-30 | 12.62 | $12.71 | 8900 |
| 2023-06-29 | 12.62 | $12.62 | 6800 |
| 2023-06-28 | 12.65 | $12.63 | 36500 |
| 2023-06-27 | 12.69 | $12.73 | 34600 |
| 2023-06-26 | 12.71 | $12.58 | 49000 |
| 2023-06-23 | 12.78 | $12.56 | 68513 |
| 2023-06-22 | 12.87 | $12.71 | 28944 |
| 2023-06-21 | 12.94 | $12.75 | 242300 |
| 2023-06-20 | 13.01 | $12.88 | 40507 |
| 2023-06-16 | 13.06 | $13.24 | 18846 |
| 2023-06-15 | 13.01 | $13.28 | 199115 |
| 2023-06-14 | 12.94 | $13.05 | 21800 |
| 2023-06-13 | 12.93 | $13.07 | 25820 |
| 2023-06-12 | 12.91 | $13.05 | 21426 |
| 2023-06-09 | 12.89 | $13.00 | 11316 |
| 2023-06-08 | 12.89 | $13.07 | 22100 |
| 2023-06-07 | 12.87 | $12.90 | 29200 |
| 2023-06-06 | 12.90 | $12.95 | 33200 |
| 2023-06-05 | 12.93 | $12.98 | 79079 |
| 2023-06-02 | 12.96 | $13.13 | 25800 |
| 2023-06-01 | 12.95 | $13.00 | 155541 |
| 2023-05-31 | 12.99 | $12.81 | 25100 |
| 2023-05-30 | 13.09 | $12.97 | 10000 |
| 2023-05-26 | 13.18 | $13.11 | 7029 |
| 2023-05-25 | 13.24 | $13.06 | 11313 |
| 2023-05-24 | 13.33 | $13.14 | 7500 |
| 2023-05-23 | 13.42 | $13.31 | 6804 |
| 2023-05-22 | 13.48 | $13.50 | 22845 |
| 2023-05-19 | 13.49 | $13.40 | 5400 |
| 2023-05-18 | 13.54 | $13.42 | 3900 |
| 2023-05-17 | 13.60 | $13.57 | 11324 |
| 2023-05-16 | 13.62 | $13.59 | 19700 |
| 2023-05-15 | 13.64 | $13.73 | 23400 |
| 2023-05-12 | 13.62 | $13.44 | 4300 |
| 2023-05-11 | 13.70 | $13.63 | 37300 |
| 2023-05-10 | 13.73 | $13.72 | 17700 |
| 2023-05-09 | 13.74 | $13.81 | 10814 |
| 2023-05-08 | 13.73 | $13.90 | 4833 |
| 2023-05-05 | 13.68 | $13.79 | 15006 |
| 2023-05-04 | 13.67 | $13.79 | 24200 |
| 2023-05-03 | 13.65 | $13.59 | 17601 |
| 2023-05-02 | 13.69 | $13.68 | 51218 |
| 2023-05-01 | 13.72 | $13.74 | 6100 |
| 2023-04-28 | 13.74 | $13.89 | 13347 |
| 2023-04-27 | 13.71 | $13.77 | 23646 |
| 2023-04-26 | 13.72 | $13.65 | 10419 |
| 2023-04-25 | 13.78 | $13.53 | 55901 |
| 2023-04-24 | 13.88 | $13.65 | 23700 |
| 2023-04-21 | 13.97 | $13.77 | 92323 |
| 2023-04-20 | 14.05 | $14.04 | 76724 |
| 2023-04-19 | 14.06 | $14.01 | 33600 |
| 2023-04-18 | 14.08 | $14.15 | 19834 |
| 2023-04-17 | 14.06 | $14.14 | 36303 |
| 2023-04-14 | 14.04 | $14.08 | 40519 |
| 2023-04-13 | 14.04 | $14.03 | 36000 |
| 2023-04-12 | 14.06 | $14.01 | 25734 |
| 2023-04-11 | 14.09 | $14.18 | 9000 |
| 2023-04-10 | 14.07 | $14.11 | 5200 |
| 2023-04-06 | 14.08 | $14.13 | 2339 |
| 2023-04-05 | 14.08 | $14.10 | 17222 |
| 2023-04-04 | 14.09 | $14.16 | 21202 |
| 2023-04-03 | 14.09 | $14.27 | 34400 |
| 2023-03-31 | 14.05 | $14.36 | 6100 |
| 2023-03-30 | 13.98 | $14.19 | 12700 |
| 2023-03-29 | 13.96 | $14.11 | 59800 |
| 2023-03-28 | 13.96 | $14.05 | 71602 |
| 2023-03-27 | 13.98 | $14.04 | 49004 |
| 2023-03-24 | 14.02 | $14.16 | 3742 |
| 2023-03-23 | 14.03 | $14.23 | 70405 |
| 2023-03-22 | 14.02 | $14.21 | 19327 |
| 2023-03-21 | 14.03 | $14.16 | 19600 |
| 2023-03-20 | 14.05 | $14.20 | 5400 |
| 2023-03-17 | 14.08 | $14.27 | 18500 |
| 2023-03-16 | 14.09 | $14.23 | 13600 |
| 2023-03-15 | 14.13 | $14.27 | 40735 |
| 2023-03-14 | 14.17 | $14.50 | 11125 |
| 2023-03-13 | 14.15 | $14.51 | 69700 |
| 2023-03-10 | 14.12 | $14.31 | 16502 |
| 2023-03-09 | 14.17 | $14.35 | 12407 |
| 2023-03-08 | 14.22 | $14.39 | 18000 |
| 2023-03-07 | 14.27 | $14.37 | 39711 |
| 2023-03-06 | 14.35 | $14.46 | 53200 |
| 2023-03-03 | 14.42 | $14.67 | 38900 |
| 2023-03-02 | 14.45 | $14.59 | 62900 |
| 2023-03-01 | 14.52 | $14.68 | 162033 |
| 2023-02-28 | 14.59 | $14.52 | 13502 |
| 2023-02-27 | 14.72 | $14.53 | 28629 |
| 2023-02-24 | 14.89 | $14.51 | 16645 |
| 2023-02-23 | 15.11 | $14.94 | 50308 |
| 2023-02-22 | 15.24 | $15.06 | 10500 |
| 2023-02-21 | 15.37 | $15.25 | 25212 |
| 2023-02-17 | 15.47 | $15.02 | 14402 |
| 2023-02-16 | 15.66 | $15.63 | 7900 |
| 2023-02-15 | 15.71 | $15.47 | 34400 |
| 2023-02-14 | 15.81 | $15.60 | 12217 |
| 2023-02-13 | 15.90 | $15.71 | 25922 |
| 2023-02-10 | 15.96 | $15.53 | 12500 |
| 2023-02-09 | 16.10 | $15.79 | 18700 |
| 2023-02-08 | 16.18 | $15.59 | 3428 |
| 2023-02-07 | 16.34 | $15.67 | 5200 |
| 2023-02-06 | 16.50 | $15.69 | 37215 |
| 2023-02-03 | 16.69 | $16.14 | 48204 |
| 2023-02-02 | 16.76 | $16.43 | 26342 |
| 2023-02-01 | 16.75 | $16.65 | 13573 |
| 2023-01-31 | 16.66 | $16.30 | 18749 |
| 2023-01-30 | 16.65 | $16.37 | 11413 |
| 2023-01-27 | 16.60 | $16.59 | 105610 |
| 2023-01-26 | 16.46 | $16.51 | 20600 |
| 2023-01-25 | 16.31 | $16.40 | 37900 |
| 2023-01-24 | 16.14 | $16.60 | 40030 |
| 2023-01-23 | 15.87 | $16.30 | 45521 |
| 2023-01-20 | 15.62 | $15.83 | 29436 |
| 2023-01-19 | 15.46 | $15.44 | 33535 |
| 2023-01-18 | 15.38 | $15.23 | 14000 |
| 2023-01-17 | 15.35 | $15.32 | 22500 |
| 2023-01-13 | 15.27 | $15.30 | 28742 |
| 2023-01-12 | 15.17 | $15.14 | 18728 |
| 2023-01-11 | 15.09 | $15.12 | 16901 |
| 2023-01-10 | 15.00 | $15.12 | 25000 |
| 2023-01-09 | 14.88 | $15.16 | 15900 |
| 2023-01-06 | 14.71 | $15.16 | 17700 |
| 2023-01-05 | 14.51 | $14.94 | 12000 |
| 2023-01-04 | 14.33 | $14.59 | 24500 |
| 2023-01-03 | 14.21 | $14.24 | 16936 |
| 2022-12-30 | 14.18 | $14.20 | 16800 |
| 2022-12-29 | 14.15 | $14.09 | 26420 |
| 2022-12-28 | 14.14 | $13.81 | 18700 |
| 2022-12-27 | 14.23 | $14.26 | 20300 |
| 2022-12-23 | 14.18 | $13.97 | 17600 |
| 2022-12-22 | 14.21 | $13.96 | 20747 |
| 2022-12-21 | 14.25 | $13.95 | 46500 |
| 2022-12-20 | 14.30 | $13.94 | 6900 |
| 2022-12-19 | 14.36 | $14.03 | 172600 |
| 2022-12-16 | 14.40 | $14.15 | 24324 |
| 2022-12-15 | 14.40 | $14.14 | 61400 |
| 2022-12-14 | 14.40 | $14.16 | 36339 |
| 2022-12-13 | 14.38 | $14.15 | 69219 |
| 2022-12-12 | 14.36 | $14.10 | 27200 |
| 2022-12-09 | 14.34 | $14.19 | 40200 |
| 2022-12-08 | 14.28 | $14.17 | 69300 |
| 2022-12-07 | 14.21 | $14.12 | 35321 |
| 2022-12-06 | 14.14 | $14.17 | 21120 |
| 2022-12-05 | 14.02 | $14.11 | 46022 |
| 2022-12-02 | 13.89 | $14.20 | 11304 |
| 2022-12-01 | 13.70 | $13.94 | 25403 |
| 2022-11-30 | 13.55 | $14.03 | 51525 |
| 2022-11-29 | 13.33 | $13.59 | 29100 |
| 2022-11-28 | 13.20 | $13.10 | 27400 |
| 2022-11-25 | 13.19 | $13.08 | 9648 |
| 2022-11-23 | 13.18 | $13.17 | 22900 |
| 2022-11-22 | 13.15 | $13.15 | 16037 |
| 2022-11-21 | 13.11 | $13.03 | 22831 |
| 2022-11-18 | 13.10 | $13.18 | 28529 |
| 2022-11-17 | 13.04 | $13.21 | 25900 |
| 2022-11-16 | 12.95 | $13.18 | 66912 |
| 2022-11-15 | 12.86 | $13.35 | 52931 |
| 2022-11-14 | 12.69 | $13.03 | 67600 |
| 2022-11-11 | 12.60 | $12.99 | 120800 |
| 2022-11-10 | 12.49 | $12.69 | 227327 |
| 2022-11-09 | 12.46 | $12.52 | 36533 |
| 2022-11-08 | 12.48 | $12.73 | 20600 |
| 2022-11-07 | 12.44 | $12.77 | 45300 |
| 2022-11-04 | 12.39 | $13.02 | 55217 |
| 2022-11-03 | 12.26 | $12.50 | 54003 |
| 2022-11-02 | 12.26 | $12.45 | 75400 |
| 2022-11-01 | 12.29 | $12.39 | 65500 |
| 2022-10-31 | 12.36 | $12.21 | 42141 |
| 2022-10-28 | 12.50 | $12.37 | 34100 |
| 2022-10-27 | 12.63 | $12.54 | 81406 |
| 2022-10-26 | 12.74 | $12.68 | 130804 |
| 2022-10-25 | 12.84 | $12.49 | 23425 |
| 2022-10-24 | 13.03 | $12.40 | 28537 |
| 2022-10-21 | 13.29 | $13.28 | 6300 |
| 2022-10-20 | 13.34 | $13.23 | 7000 |
| 2022-10-19 | 13.42 | $13.17 | 11800 |
| 2022-10-18 | 13.53 | $13.55 | 19700 |
| 2022-10-17 | 13.56 | $13.72 | 148232 |
| 2022-10-14 | 13.54 | $13.55 | 70400 |
| 2022-10-13 | 13.57 | $13.65 | 23400 |
| 2022-10-12 | 13.58 | $13.52 | 13122 |
| 2022-10-11 | 13.64 | $13.45 | 14700 |
| 2022-10-10 | 13.74 | $13.60 | 24200 |
| 2022-10-07 | 13.82 | $14.00 | 17127 |
| 2022-10-06 | 13.79 | $14.15 | 7817 |
| 2022-10-05 | 13.71 | $14.17 | 11045 |
| 2022-10-04 | 13.61 | $14.11 | 12242 |
| 2022-10-03 | 13.51 | $13.73 | 19545 |
| 2022-09-30 | 13.52 | $13.51 | 26300 |
| 2022-09-29 | 13.61 | $13.54 | 23330 |
| 2022-09-28 | 13.71 | $13.79 | 13500 |
| 2022-09-27 | 13.77 | $13.72 | 53246 |
| 2022-09-26 | 13.86 | $13.70 | 32200 |
| 2022-09-23 | 13.99 | $13.65 | 37105 |
| 2022-09-22 | 14.17 | $13.95 | 19600 |
| 2022-09-21 | 14.29 | $14.02 | 8800 |
| 2022-09-20 | 14.43 | $14.35 | 4703 |
| 2022-09-19 | 14.49 | $14.43 | 12643 |
| 2022-09-16 | 14.55 | $14.46 | 4500 |
| 2022-09-15 | 14.61 | $14.64 | 2400 |
| 2022-09-14 | 14.64 | $14.75 | 7000 |
| 2022-09-13 | 14.64 | $14.65 | 11100 |
| 2022-09-12 | 14.67 | $15.02 | 12600 |
| 2022-09-09 | 14.60 | $14.94 | 4100 |
| 2022-09-08 | 14.54 | $14.62 | 2918 |
| 2022-09-07 | 14.57 | $14.70 | 1343 |
| 2022-09-06 | 14.59 | $14.60 | 15700 |
| 2022-09-02 | 14.65 | $14.77 | 7714 |
| 2022-09-01 | 14.67 | $14.89 | 7931 |
| 2022-08-31 | 14.67 | $14.78 | 6811 |
| 2022-08-30 | 14.71 | $14.64 | 3311 |
| 2022-08-29 | 14.81 | $14.85 | 17800 |
| 2022-08-26 | 14.86 | $14.80 | 23000 |
| 2022-08-25 | 14.95 | $15.03 | 17400 |
| 2022-08-24 | 15.00 | $14.82 | 26316 |
| 2022-08-23 | 15.12 | $15.02 | 54500 |
| 2022-08-22 | 15.21 | $15.20 | 7638 |
| 2022-08-19 | 15.27 | $15.20 | 12800 |
| 2022-08-18 | 15.34 | $15.42 | 97700 |
| 2022-08-17 | 15.36 | $15.50 | 12000 |
| 2022-08-16 | 15.37 | $15.47 | 5600 |
| 2022-08-15 | 15.39 | $15.51 | 11930 |
| 2022-08-12 | 15.41 | $15.67 | 22900 |
| 2022-08-11 | 15.39 | $15.71 | 2009 |
| 2022-08-10 | 15.35 | $15.45 | 33909 |
| 2022-08-09 | 15.39 | $15.46 | 3200 |
| 2022-08-08 | 15.44 | $15.54 | 4939 |
| 2022-08-05 | 15.49 | $15.55 | 10900 |
| 2022-08-04 | 15.54 | $15.50 | 21607 |
| 2022-08-03 | 15.62 | $15.43 | 12800 |
| 2022-08-02 | 15.75 | $15.51 | 20913 |
| 2022-08-01 | 15.89 | $15.62 | 12500 |
| 2022-07-29 | 16.02 | $15.85 | 23639 |
| 2022-07-28 | 16.11 | $16.10 | 2400 |
| 2022-07-27 | 16.15 | $16.18 | 9520 |
| 2022-07-26 | 16.17 | $16.14 | 7608 |
| 2022-07-25 | 16.20 | $16.13 | 4200 |
| 2022-07-22 | 16.25 | $16.07 | 2100 |
| 2022-07-21 | 16.32 | $16.12 | 1400 |
| 2022-07-20 | 16.40 | $16.24 | 7900 |
| 2022-07-19 | 16.45 | $16.15 | 20100 |
| 2022-07-18 | 16.54 | $16.16 | 3424 |
| 2022-07-15 | 16.65 | $16.10 | 9800 |
| 2022-07-14 | 16.79 | $16.28 | 4118 |
| 2022-07-13 | 16.91 | $16.45 | 2500 |
| 2022-07-12 | 16.99 | $16.47 | 19316 |
| 2022-07-11 | 17.08 | $16.55 | 15300 |
| 2022-07-08 | 17.15 | $16.94 | 2142 |
| 2022-07-07 | 17.11 | $17.00 | 46221 |
| 2022-07-06 | 17.03 | $16.73 | 18700 |
| 2022-07-05 | 17.01 | $16.99 | 10300 |
| 2022-07-01 | 16.90 | $16.99 | 2500 |
| 2022-06-30 | 16.76 | $16.93 | 13300 |
| 2022-06-29 | 16.59 | $16.56 | 5713 |
| 2022-06-28 | 16.49 | $16.58 | 13142 |
| 2022-06-27 | 16.37 | $16.40 | 32200 |
| 2022-06-24 | 16.26 | $16.25 | 40800 |
| 2022-06-23 | 16.17 | $16.06 | 15505 |
| 2022-06-22 | 16.12 | $16.00 | 11907 |
| 2022-06-21 | 16.07 | $16.35 | 20700 |
| 2022-06-17 | 15.89 | $15.81 | 16900 |
| 2022-06-16 | 15.84 | $15.61 | 7200 |
| 2022-06-15 | 15.84 | $15.99 | 21406 |
| 2022-06-14 | 15.71 | $15.59 | 6001 |
| 2022-06-13 | 15.68 | $15.28 | 9916 |
| 2022-06-10 | 15.73 | $15.72 | 18946 |
| 2022-06-09 | 15.65 | $15.71 | 40300 |
| 2022-06-08 | 15.54 | $15.71 | 12605 |
| 2022-06-07 | 15.42 | $15.64 | 24023 |
| 2022-06-06 | 15.28 | $15.48 | 25000 |
| 2022-06-03 | 15.17 | $15.35 | 22700 |
| 2022-06-02 | 15.06 | $15.38 | 20100 |
| 2022-06-01 | 14.93 | $15.13 | 2700 |
| 2022-05-31 | 14.84 | $15.24 | 49424 |
| 2022-05-27 | 14.70 | $15.03 | 23908 |
| 2022-05-26 | 14.60 | $14.81 | 23900 |
| 2022-05-25 | 14.55 | $14.57 | 14014 |
| 2022-05-24 | 14.56 | $14.59 | 17527 |
| 2022-05-23 | 14.58 | $14.85 | 22233 |
| 2022-05-20 | 14.52 | $14.76 | 32712 |
| 2022-05-19 | 14.49 | $14.80 | 10500 |
| 2022-05-18 | 14.43 | $14.47 | 22843 |
| 2022-05-17 | 14.48 | $14.78 | 21100 |
| 2022-05-16 | 14.44 | $14.51 | 32029 |
| 2022-05-13 | 14.49 | $14.69 | 36329 |
| 2022-05-12 | 14.49 | $14.44 | 27400 |
| 2022-05-11 | 14.58 | $14.63 | 27429 |
| 2022-05-10 | 14.64 | $14.45 | 59325 |
| 2022-05-09 | 14.78 | $14.34 | 13026 |
| 2022-05-06 | 14.99 | $14.79 | 12600 |
| 2022-05-05 | 15.10 | $15.03 | 15149 |
| 2022-05-04 | 15.17 | $15.42 | 16900 |
| 2022-05-03 | 15.13 | $15.40 | 8005 |
| 2022-05-02 | 15.10 | $15.30 | 55200 |
| 2022-04-29 | 15.10 | $15.31 | 39200 |
| 2022-04-28 | 15.11 | $15.12 | 21841 |
| 2022-04-27 | 15.18 | $15.08 | 27800 |
| 2022-04-26 | 15.28 | $14.92 | 19022 |
| 2022-04-25 | 15.47 | $15.12 | 24236 |
| 2022-04-22 | 15.64 | $15.38 | 24330 |
| 2022-04-21 | 15.77 | $15.41 | 86734 |
| 2022-04-20 | 15.92 | $15.78 | 21100 |
| 2022-04-19 | 15.99 | $15.85 | 9011 |
| 2022-04-18 | 16.05 | $15.98 | 19412 |
| 2022-04-14 | 16.10 | $16.07 | 6700 |
| 2022-04-13 | 16.12 | $16.07 | 20403 |
| 2022-04-12 | 16.16 | $16.07 | 28000 |
| 2022-04-11 | 16.21 | $15.84 | 24943 |
| 2022-04-08 | 16.34 | $16.27 | 5221 |
| 2022-04-07 | 16.37 | $16.17 | 4929 |
| 2022-04-06 | 16.44 | $16.45 | 6041 |
| 2022-04-05 | 16.44 | $16.61 | 15000 |
| 2022-04-04 | 16.39 | $16.74 | 10900 |
| 2022-04-01 | 16.29 | $16.73 | 10806 |
| 2022-03-31 | 16.17 | $16.35 | 12206 |
| 2022-03-30 | 16.16 | $16.59 | 7328 |
| 2022-03-29 | 16.08 | $16.28 | 11336 |
| 2022-03-28 | 16.08 | $16.13 | 9900 |
| 2022-03-25 | 16.13 | $16.30 | 11746 |
| 2022-03-24 | 16.15 | $16.50 | 5939 |
| 2022-03-23 | 16.12 | $16.53 | 21409 |
| 2022-03-22 | 16.09 | $16.45 | 23000 |
| 2022-03-21 | 16.08 | $16.32 | 23400 |
| 2022-03-18 | 16.12 | $16.75 | 18100 |
| 2022-03-17 | 16.04 | $16.51 | 26800 |
| 2022-03-16 | 16.03 | $16.45 | 109209 |
| 2022-03-15 | 16.06 | $15.45 | 142138 |
| 2022-03-14 | 16.41 | $15.94 | 73068 |
| 2022-03-11 | 16.71 | $16.52 | 51700 |
| 2022-03-10 | 16.89 | $16.70 | 18341 |
| 2022-03-09 | 17.07 | $16.79 | 40000 |
| 2022-03-08 | 17.26 | $16.67 | 40600 |
| 2022-03-07 | 17.55 | $16.92 | 36721 |
| 2022-03-04 | 17.82 | $17.56 | 17200 |
| 2022-03-03 | 17.96 | $17.89 | 6146 |
| 2022-03-02 | 18.02 | $18.07 | 22900 |
| 2022-03-01 | 18.05 | $18.14 | 16600 |
| 2022-02-28 | 18.07 | $18.18 | 13626 |
| 2022-02-25 | 18.09 | $18.20 | 21519 |
| 2022-02-24 | 18.11 | $18.04 | 46700 |
| 2022-02-23 | 18.19 | $18.32 | 11836 |
| 2022-02-22 | 18.20 | $18.29 | 40444 |
| 2022-02-18 | 18.23 | $18.55 | 22625 |
| 2022-02-17 | 18.19 | $18.48 | 8100 |
| 2022-02-16 | 18.18 | $18.58 | 27200 |
| 2022-02-15 | 18.13 | $18.38 | 25192 |
| 2022-02-14 | 18.15 | $17.98 | 27901 |
| 2022-02-11 | 18.30 | $18.26 | 33600 |
| 2022-02-10 | 18.41 | $18.54 | 7800 |
| 2022-02-09 | 18.46 | $18.67 | 20819 |
| 2022-02-08 | 18.48 | $18.50 | 30200 |
| 2022-02-07 | 18.58 | $18.56 | 68927 |
| 2022-02-04 | 18.68 | $18.77 | 10600 |
| 2022-02-03 | 18.75 | $18.87 | 8000 |
| 2022-02-02 | 18.81 | $18.95 | 5900 |
| 2022-02-01 | 18.87 | $18.90 | 6400 |
| 2022-01-31 | 18.97 | $18.92 | 23916 |
| 2022-01-28 | 19.08 | $18.86 | 29828 |
| 2022-01-27 | 19.25 | $19.03 | 19010 |
| 2022-01-26 | 19.40 | $19.53 | 17019 |
| 2022-01-25 | 19.44 | $19.28 | 20900 |
| 2022-01-24 | 19.57 | $19.34 | 57500 |
| 2022-01-21 | 19.72 | $19.66 | 15442 |
| 2022-01-20 | 19.81 | $20.00 | 7900 |
| 2022-01-19 | 19.81 | $19.72 | 12904 |
| 2022-01-18 | 19.90 | $19.79 | 17340 |
| 2022-01-14 | 20.00 | $19.78 | 14900 |
| 2022-01-13 | 20.13 | $19.99 | 17600 |
| 2022-01-12 | 20.22 | $20.46 | 15600 |
| 2022-01-11 | 20.18 | $20.29 | 11900 |
| 2022-01-10 | 20.20 | $20.20 | 13600 |
| 2022-01-07 | 20.25 | $20.16 | 18500 |
| 2022-01-06 | 20.33 | $20.27 | 22303 |
| 2022-01-05 | 20.40 | $20.31 | 21000 |
| 2022-01-04 | 20.47 | $20.59 | 14800 |
| 2022-01-03 | 20.47 | $20.71 | 20900 |
| 2021-12-31 | 20.44 | $20.41 | 28105 |
| 2021-12-30 | 20.50 | $20.43 | 87942 |
| 2021-12-29 | 20.57 | $20.69 | 62400 |
| 2021-12-28 | 20.57 | $20.76 | 43748 |
| 2021-12-27 | 20.56 | $20.78 | 30200 |
| 2021-12-23 | 20.54 | $20.50 | 20408 |
| 2021-12-22 | 20.61 | $20.48 | 22629 |
| 2021-12-21 | 20.70 | $20.59 | 49914 |
| 2021-12-20 | 20.78 | $20.12 | 26600 |
| 2021-12-17 | 21.04 | $20.23 | 21900 |
| 2021-12-16 | 21.31 | $20.53 | 31900 |
| 2021-12-15 | 21.55 | $21.64 | 38640 |
| 2021-12-14 | 21.48 | $21.61 | 32800 |
| 2021-12-13 | 21.41 | $21.64 | 36535 |
| 2021-12-10 | 21.32 | $21.69 | 32348 |
| 2021-12-09 | 21.18 | $21.61 | 59000 |
| 2021-12-08 | 21.05 | $21.43 | 29300 |
| 2021-12-07 | 20.93 | $21.09 | 33700 |
| 2021-12-06 | 20.91 | $20.96 | 41325 |
| 2021-12-03 | 20.92 | $20.78 | 45115 |
| 2021-12-02 | 20.99 | $20.83 | 12700 |
| 2021-12-01 | 21.06 | $20.85 | 42413 |
| 2021-11-30 | 21.15 | $20.94 | 30200 |
| 2021-11-29 | 21.22 | $21.05 | 23215 |
| 2021-11-26 | 21.28 | $21.05 | 6815 |
| 2021-11-24 | 21.34 | $21.38 | 12200 |
| 2021-11-23 | 21.32 | $21.23 | 24500 |
| 2021-11-22 | 21.33 | $21.34 | 20532 |
| 2021-11-19 | 21.31 | $21.31 | 20500 |
| 2021-11-18 | 21.30 | $21.21 | 25728 |
| 2021-11-17 | 21.32 | $21.39 | 25246 |
| 2021-11-16 | 21.28 | $21.37 | 29939 |
| 2021-11-15 | 21.24 | $21.26 | 12011 |
| 2021-11-12 | 21.22 | $21.22 | 46000 |
| 2021-11-11 | 21.21 | $21.30 | 11900 |
| 2021-11-10 | 21.17 | $21.03 | 10400 |
| 2021-11-09 | 21.21 | $21.18 | 16212 |
| 2021-11-08 | 21.21 | $21.21 | 10948 |
| 2021-11-05 | 21.19 | $21.12 | 25827 |
| 2021-11-04 | 21.21 | $21.17 | 22700 |
| 2021-11-03 | 21.20 | $21.17 | 51300 |
| 2021-11-02 | 21.20 | $20.97 | 43411 |
| 2021-11-01 | 21.26 | $21.16 | 36631 |
| 2021-10-29 | 21.27 | $21.12 | 20325 |
| 2021-10-28 | 21.29 | $21.09 | 28510 |
| 2021-10-27 | 21.33 | $21.16 | 22300 |
| 2021-10-26 | 21.34 | $21.37 | 19600 |
| 2021-10-25 | 21.30 | $21.29 | 28100 |
| 2021-10-22 | 21.26 | $21.23 | 23100 |
| 2021-10-21 | 21.24 | $21.10 | 45500 |
| 2021-10-20 | 21.24 | $21.12 | 27223 |
| 2021-10-19 | 21.25 | $21.18 | 37300 |
| 2021-10-18 | 21.23 | $21.09 | 11600 |
| 2021-10-15 | 21.23 | $21.22 | 33100 |
| 2021-10-14 | 21.19 | $21.11 | 27100 |
| 2021-10-13 | 21.17 | $21.30 | 30900 |
| 2021-10-12 | 21.08 | $21.10 | 32735 |
| 2021-10-11 | 21.04 | $21.12 | 55703 |
| 2021-10-08 | 20.98 | $21.24 | 18602 |
| 2021-10-07 | 20.87 | $21.00 | 26500 |
| 2021-10-06 | 20.81 | $20.81 | 14833 |
| 2021-10-05 | 20.80 | $20.92 | 16217 |
| 2021-10-04 | 20.75 | $20.83 | 8619 |
| 2021-10-01 | 20.71 | $20.94 | 40300 |
| 2021-09-30 | 20.64 | $20.99 | 10500 |
| 2021-09-29 | 20.53 | $20.72 | 16025 |
| 2021-09-28 | 20.49 | $20.59 | 54700 |
| 2021-09-27 | 20.49 | $20.54 | 39700 |
| 2021-09-24 | 20.50 | $20.49 | 60500 |
| 2021-09-23 | 20.53 | $20.75 | 9400 |
| 2021-09-22 | 20.49 | $20.61 | 23200 |
| 2021-09-21 | 20.49 | $20.47 | 55800 |
| 2021-09-20 | 20.54 | $20.02 | 72238 |
| 2021-09-17 | 20.74 | $20.53 | 42317 |
| 2021-09-16 | 20.83 | $20.53 | 17703 |
| 2021-09-15 | 20.94 | $20.71 | 41900 |
| 2021-09-14 | 21.02 | $20.82 | 20200 |
| 2021-09-13 | 21.08 | $21.19 | 22411 |
| 2021-09-10 | 21.04 | $21.20 | 18337 |
| 2021-09-09 | 20.99 | $21.15 | 27700 |
| 2021-09-08 | 20.94 | $21.28 | 27436 |
| 2021-09-07 | 20.85 | $21.34 | 55100 |
| 2021-09-03 | 20.72 | $20.81 | 34325 |
| 2021-09-02 | 20.73 | $20.70 | 26840 |
| 2021-09-01 | 20.78 | $20.92 | 28501 |
| 2021-08-31 | 20.78 | $20.60 | 44817 |
| 2021-08-30 | 20.88 | $20.53 | 26834 |
| 2021-08-27 | 21.04 | $20.87 | 10738 |
| 2021-08-26 | 21.12 | $20.96 | 5601 |
| 2021-08-25 | 21.19 | $21.17 | 17300 |
| 2021-08-24 | 21.21 | $21.26 | 16113 |
| 2021-08-23 | 21.21 | $21.00 | 37800 |
| 2021-08-20 | 21.30 | $20.91 | 24349 |
| 2021-08-19 | 21.44 | $21.28 | 22412 |
| 2021-08-18 | 21.49 | $21.40 | 73400 |
| 2021-08-17 | 21.51 | $21.33 | 20800 |
| 2021-08-16 | 21.57 | $21.71 | 16600 |
| 2021-08-13 | 21.52 | $21.62 | 8900 |
| 2021-08-12 | 21.48 | $21.77 | 14300 |
| 2021-08-11 | 21.39 | $21.93 | 23717 |
| 2021-08-10 | 21.24 | $21.92 | 16929 |
| 2021-08-09 | 21.06 | $21.67 | 29900 |
| 2021-08-06 | 20.92 | $21.25 | 24502 |
| 2021-08-05 | 20.89 | $21.26 | 30700 |
| 2021-08-04 | 20.86 | $21.29 | 21838 |
| 2021-08-03 | 20.82 | $21.20 | 48446 |
| 2021-08-02 | 20.81 | $20.96 | 73430 |
| 2021-07-30 | 20.89 | $20.78 | 42000 |
| 2021-07-29 | 21.04 | $20.85 | 49708 |
| 2021-07-28 | 21.22 | $20.90 | 107000 |
| 2021-07-27 | 21.43 | $20.36 | 180802 |
| 2021-07-26 | 21.86 | $21.47 | 60700 |
| 2021-07-23 | 22.04 | $21.97 | 55400 |
| 2021-07-22 | 22.11 | $22.19 | 15118 |
| 2021-07-21 | 22.12 | $22.28 | 28514 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.93
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.02
Average
48.98
Maximum
82.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.93 | $19.54 | 17900 |
| 2026-07-16 | 51.26 | $20.28 | 13800 |
| 2026-07-15 | 57.39 | $20.87 | 16500 |
| 2026-07-14 | 59.69 | $21.07 | 15503 |
| 2026-07-13 | 56.37 | $20.67 | 19000 |
| 2026-07-10 | 62.89 | $21.20 | 10724 |
| 2026-07-09 | 63.82 | $21.27 | 24608 |
| 2026-07-08 | 56.93 | $20.47 | 12900 |
| 2026-07-07 | 56.44 | $20.42 | 12200 |
| 2026-07-06 | 58.21 | $20.56 | 12230 |
| 2026-07-02 | 58.71 | $20.60 | 34200 |
| 2026-07-01 | 68.97 | $21.33 | 30140 |
| 2026-06-30 | 66.78 | $21.04 | 17500 |
| 2026-06-29 | 63.94 | $20.70 | 14901 |
| 2026-06-26 | 60.96 | $20.38 | 19025 |
| 2026-06-25 | 61.41 | $20.41 | 22700 |
| 2026-06-24 | 59.51 | $20.21 | 24900 |
| 2026-06-23 | 58.34 | $20.09 | 15600 |
| 2026-06-22 | 61.73 | $20.33 | 31931 |
| 2026-06-18 | 56.87 | $19.84 | 43500 |
| 2026-06-17 | 53.05 | $19.51 | 10700 |
| 2026-06-16 | 53.05 | $19.51 | 12300 |
| 2026-06-15 | 57.50 | $19.83 | 4131 |
| 2026-06-12 | 53.57 | $19.49 | 15900 |
| 2026-06-11 | 48.66 | $19.12 | 6200 |
| 2026-06-10 | 48.92 | $19.14 | 18242 |
| 2026-06-09 | 51.04 | $19.30 | 10200 |
| 2026-06-08 | 48.80 | $19.13 | 35600 |
| 2026-06-05 | 53.00 | $19.44 | 83347 |
| 2026-06-04 | 59.60 | $19.86 | 23122 |
| 2026-06-03 | 61.69 | $19.98 | 15800 |
| 2026-06-02 | 64.36 | $20.13 | 7600 |
| 2026-06-01 | 62.73 | $19.97 | 22400 |
| 2026-05-29 | 65.59 | $20.13 | 37700 |
| 2026-05-28 | 63.82 | $19.95 | 38023 |
| 2026-05-27 | 65.78 | $20.06 | 22514 |
| 2026-05-26 | 65.23 | $20.00 | 37100 |
| 2026-05-22 | 62.85 | $19.75 | 23200 |
| 2026-05-21 | 62.27 | $19.69 | 35512 |
| 2026-05-20 | 63.70 | $19.78 | 23233 |
| 2026-05-19 | 59.89 | $19.39 | 45231 |
| 2026-05-18 | 62.61 | $19.56 | 65604 |
| 2026-05-15 | 62.52 | $19.55 | 27000 |
| 2026-05-14 | 67.23 | $19.84 | 86500 |
| 2026-05-13 | 75.02 | $20.26 | 52825 |
| 2026-05-12 | 72.34 | $19.89 | 73100 |
| 2026-05-11 | 74.18 | $19.98 | 105700 |
| 2026-05-08 | 68.31 | $19.29 | 48113 |
| 2026-05-07 | 67.70 | $19.23 | 56200 |
| 2026-05-06 | 71.38 | $19.40 | 31403 |
| 2026-05-05 | 67.87 | $19.04 | 128223 |
| 2026-05-04 | 68.53 | $19.07 | 54943 |
| 2026-05-01 | 66.89 | $18.91 | 46742 |
| 2026-04-30 | 66.37 | $18.86 | 40600 |
| 2026-04-29 | 63.17 | $18.57 | 43800 |
| 2026-04-28 | 62.94 | $18.55 | 46100 |
| 2026-04-27 | 61.80 | $18.45 | 42228 |
| 2026-04-24 | 61.58 | $18.43 | 41637 |
| 2026-04-23 | 59.55 | $18.25 | 24307 |
| 2026-04-22 | 58.39 | $18.15 | 38539 |
| 2026-04-21 | 54.83 | $17.86 | 42945 |
| 2026-04-20 | 54.70 | $17.85 | 60907 |
| 2026-04-17 | 59.82 | $18.17 | 40300 |
| 2026-04-16 | 58.19 | $18.03 | 67626 |
| 2026-04-15 | 57.13 | $17.94 | 32900 |
| 2026-04-14 | 55.83 | $17.83 | 37627 |
| 2026-04-13 | 51.09 | $17.46 | 193718 |
| 2026-04-10 | 47.16 | $17.19 | 155928 |
| 2026-04-09 | 43.83 | $16.98 | 69840 |
| 2026-04-08 | 40.96 | $16.81 | 104700 |
| 2026-04-07 | 36.03 | $16.54 | 183714 |
| 2026-04-06 | 36.68 | $16.60 | 226504 |
| 2026-04-02 | 42.75 | $17.10 | 12501 |
| 2026-04-01 | 45.61 | $17.30 | 135425 |
| 2026-03-31 | 48.72 | $17.50 | 96622 |
| 2026-03-30 | 35.86 | $16.88 | 53700 |
| 2026-03-27 | 33.04 | $16.77 | 76600 |
| 2026-03-26 | 33.42 | $16.80 | 71500 |
| 2026-03-25 | 37.70 | $17.11 | 62942 |
| 2026-03-24 | 31.81 | $16.89 | 138043 |
| 2026-03-23 | 34.03 | $17.05 | 68200 |
| 2026-03-20 | 34.32 | $17.07 | 64600 |
| 2026-03-19 | 44.13 | $17.63 | 55000 |
| 2026-03-18 | 45.45 | $17.69 | 136900 |
| 2026-03-17 | 45.89 | $17.71 | 69800 |
| 2026-03-16 | 49.01 | $17.85 | 74335 |
| 2026-03-13 | 48.05 | $17.81 | 8400 |
| 2026-03-12 | 46.62 | $17.75 | 53500 |
| 2026-03-11 | 47.66 | $17.80 | 18000 |
| 2026-03-10 | 46.76 | $17.76 | 17008 |
| 2026-03-09 | 46.32 | $17.74 | 45600 |
| 2026-03-06 | 48.61 | $17.86 | 37921 |
| 2026-03-05 | 40.99 | $17.53 | 47800 |
| 2026-03-04 | 47.94 | $17.87 | 41435 |
| 2026-03-03 | 48.17 | $17.88 | 65107 |
| 2026-03-02 | 56.03 | $18.19 | 107601 |
| 2026-02-27 | 57.77 | $18.25 | 19444 |
| 2026-02-26 | 56.92 | $18.21 | 24314 |
| 2026-02-25 | 56.09 | $18.17 | 127100 |
| 2026-02-24 | 54.19 | $18.08 | 99928 |
| 2026-02-23 | 53.34 | $18.04 | 14500 |
| 2026-02-20 | 52.72 | $18.01 | 50900 |
| 2026-02-19 | 50.62 | $17.91 | 42604 |
| 2026-02-18 | 53.79 | $18.05 | 25300 |
| 2026-02-17 | 52.17 | $17.97 | 9547 |
| 2026-02-13 | 52.39 | $17.98 | 7340 |
| 2026-02-12 | 56.93 | $18.18 | 6100 |
| 2026-02-11 | 57.16 | $18.19 | 99500 |
| 2026-02-10 | 56.65 | $18.16 | 65019 |
| 2026-02-09 | 58.19 | $18.23 | 34745 |
| 2026-02-06 | 55.40 | $18.06 | 10500 |
| 2026-02-05 | 53.12 | $17.93 | 28900 |
| 2026-02-04 | 53.52 | $17.95 | 13237 |
| 2026-02-03 | 55.29 | $18.04 | 28600 |
| 2026-02-02 | 57.30 | $18.14 | 33626 |
| 2026-01-30 | 61.77 | $18.35 | 64700 |
| 2026-01-29 | 66.46 | $18.55 | 45300 |
| 2026-01-28 | 67.19 | $18.58 | 41900 |
| 2026-01-27 | 65.52 | $18.44 | 15701 |
| 2026-01-26 | 65.16 | $18.41 | 61900 |
| 2026-01-23 | 61.72 | $18.14 | 124000 |
| 2026-01-22 | 61.32 | $18.11 | 50300 |
| 2026-01-21 | 59.00 | $17.94 | 54400 |
| 2026-01-20 | 58.87 | $17.93 | 11832 |
| 2026-01-16 | 60.21 | $18.00 | 9504 |
| 2026-01-15 | 62.14 | $18.10 | 33300 |
| 2026-01-14 | 60.70 | $17.98 | 12304 |
| 2026-01-13 | 61.82 | $18.04 | 29600 |
| 2026-01-12 | 65.22 | $18.22 | 45400 |
| 2026-01-09 | 65.22 | $18.22 | 28300 |
| 2026-01-08 | 65.22 | $18.22 | 8000 |
| 2026-01-07 | 66.09 | $18.27 | 21715 |
| 2026-01-06 | 69.06 | $18.44 | 23100 |
| 2026-01-05 | 66.90 | $18.18 | 92600 |
| 2026-01-02 | 64.16 | $17.88 | 16222 |
| 2025-12-31 | 58.50 | $17.36 | 96300 |
| 2025-12-30 | 59.71 | $17.43 | 28122 |
| 2025-12-29 | 57.32 | $17.23 | 25316 |
| 2025-12-26 | 65.84 | $17.69 | 9600 |
| 2025-12-24 | 60.22 | $17.23 | 3300 |
| 2025-12-23 | 63.23 | $17.37 | 10933 |
| 2025-12-22 | 62.85 | $17.34 | 24200 |
| 2025-12-19 | 59.56 | $17.09 | 17811 |
| 2025-12-18 | 58.87 | $17.04 | 59300 |
| 2025-12-17 | 56.91 | $16.90 | 86900 |
| 2025-12-16 | 56.49 | $16.87 | 36800 |
| 2025-12-15 | 62.50 | $17.18 | 192500 |
| 2025-12-12 | 63.75 | $17.24 | 26700 |
| 2025-12-11 | 66.92 | $17.39 | 26300 |
| 2025-12-10 | 66.18 | $17.32 | 62800 |
| 2025-12-09 | 63.49 | $17.08 | 96920 |
| 2025-12-08 | 63.38 | $17.07 | 94500 |
| 2025-12-05 | 54.02 | $16.39 | 29300 |
| 2025-12-04 | 47.25 | $16.03 | 13920 |
| 2025-12-03 | 45.77 | $15.96 | 17000 |
| 2025-12-02 | 46.66 | $16.01 | 2100 |
| 2025-12-01 | 46.83 | $16.02 | 6142 |
| 2025-11-28 | 43.67 | $15.86 | 36746 |
| 2025-11-26 | 39.62 | $15.67 | 41300 |
| 2025-11-25 | 40.05 | $15.70 | 3600 |
| 2025-11-24 | 39.42 | $15.67 | 197604 |
| 2025-11-21 | 41.20 | $15.80 | 39500 |
| 2025-11-20 | 43.19 | $15.94 | 88100 |
| 2025-11-19 | 43.19 | $15.94 | 11424 |
| 2025-11-18 | 43.32 | $15.95 | 68000 |
| 2025-11-17 | 45.06 | $16.08 | 36046 |
| 2025-11-14 | 50.05 | $16.42 | 37313 |
| 2025-11-13 | 51.15 | $16.49 | 52120 |
| 2025-11-12 | 49.64 | $16.39 | 42330 |
| 2025-11-11 | 54.10 | $16.67 | 3400 |
| 2025-11-10 | 58.55 | $16.92 | 9442 |
| 2025-11-07 | 56.22 | $16.75 | 11848 |
| 2025-11-06 | 57.30 | $16.81 | 60200 |
| 2025-11-05 | 54.68 | $16.62 | 118913 |
| 2025-11-04 | 53.54 | $16.54 | 31400 |
| 2025-11-03 | 60.40 | $16.92 | 12300 |
| 2025-10-31 | 61.58 | $16.98 | 14900 |
| 2025-10-30 | 66.31 | $17.21 | 54447 |
| 2025-10-29 | 65.77 | $17.16 | 11841 |
| 2025-10-28 | 63.77 | $16.98 | 26706 |
| 2025-10-27 | 62.74 | $16.89 | 54663 |
| 2025-10-24 | 58.91 | $16.58 | 22714 |
| 2025-10-23 | 56.44 | $16.40 | 70425 |
| 2025-10-22 | 52.69 | $16.15 | 14235 |
| 2025-10-21 | 53.38 | $16.19 | 9100 |
| 2025-10-20 | 54.41 | $16.25 | 18845 |
| 2025-10-17 | 52.98 | $16.15 | 53300 |
| 2025-10-16 | 53.78 | $16.20 | 22100 |
| 2025-10-15 | 56.21 | $16.35 | 10206 |
| 2025-10-14 | 54.52 | $16.22 | 20904 |
| 2025-10-13 | 57.44 | $16.40 | 26100 |
| 2025-10-10 | 51.24 | $15.95 | 72046 |
| 2025-10-09 | 66.62 | $16.70 | 5449 |
| 2025-10-08 | 67.39 | $16.73 | 5436 |
| 2025-10-07 | 69.42 | $16.81 | 7110 |
| 2025-10-06 | 70.43 | $16.85 | 35012 |
| 2025-10-03 | 75.36 | $17.04 | 208200 |
| 2025-10-02 | 75.01 | $17.00 | 86100 |
| 2025-10-01 | 74.93 | $16.99 | 23600 |
| 2025-09-30 | 71.85 | $16.65 | 18032 |
| 2025-09-29 | 69.32 | $16.41 | 14205 |
| 2025-09-26 | 66.84 | $16.20 | 12700 |
| 2025-09-25 | 66.84 | $16.20 | 11400 |
| 2025-09-24 | 66.38 | $16.16 | 32900 |
| 2025-09-23 | 61.64 | $15.79 | 44412 |
| 2025-09-22 | 61.22 | $15.76 | 47000 |
| 2025-09-19 | 66.79 | $16.00 | 17728 |
| 2025-09-18 | 66.67 | $15.99 | 30821 |
| 2025-09-17 | 73.21 | $16.25 | 40045 |
| 2025-09-16 | 69.37 | $15.90 | 48800 |
| 2025-09-15 | 67.86 | $15.78 | 15037 |
| 2025-09-12 | 67.10 | $15.72 | 28822 |
| 2025-09-11 | 69.46 | $15.81 | 35200 |
| 2025-09-10 | 64.75 | $15.45 | 6839 |
| 2025-09-09 | 69.26 | $15.61 | 12500 |
| 2025-09-08 | 68.34 | $15.54 | 8813 |
| 2025-09-05 | 67.95 | $15.51 | 16414 |
| 2025-09-04 | 65.54 | $15.33 | 20800 |
| 2025-09-03 | 72.13 | $15.56 | 9423 |
| 2025-09-02 | 72.43 | $15.57 | 21449 |
| 2025-08-29 | 71.06 | $15.45 | 22900 |
| 2025-08-28 | 67.60 | $15.18 | 11500 |
| 2025-08-27 | 63.62 | $14.92 | 14948 |
| 2025-08-26 | 76.28 | $15.29 | 44535 |
| 2025-08-25 | 74.02 | $15.12 | 24211 |
| 2025-08-22 | 74.02 | $15.12 | 23700 |
| 2025-08-21 | 66.82 | $14.69 | 9500 |
| 2025-08-20 | 66.41 | $14.67 | 10329 |
| 2025-08-19 | 65.18 | $14.61 | 18900 |
| 2025-08-18 | 65.94 | $14.63 | 11149 |
| 2025-08-15 | 62.14 | $14.45 | 4921 |
| 2025-08-14 | 59.52 | $14.34 | 19400 |
| 2025-08-13 | 63.31 | $14.44 | 14349 |
| 2025-08-12 | 59.65 | $14.29 | 6216 |
| 2025-08-11 | 56.93 | $14.19 | 13300 |
| 2025-08-08 | 57.67 | $14.21 | 15600 |
| 2025-08-07 | 57.41 | $14.20 | 4924 |
| 2025-08-06 | 58.09 | $14.22 | 12400 |
| 2025-08-05 | 58.42 | $14.23 | 14400 |
| 2025-08-04 | 53.38 | $14.03 | 4331 |
| 2025-08-01 | 51.13 | $13.95 | 2345 |
| 2025-07-31 | 57.38 | $14.14 | 26412 |
| 2025-07-30 | 61.93 | $14.26 | 2900 |
| 2025-07-29 | 65.20 | $14.34 | 11500 |
| 2025-07-28 | 65.20 | $14.34 | 11511 |
| 2025-07-25 | 67.61 | $14.40 | 3649 |
| 2025-07-24 | 68.83 | $14.43 | 7107 |
| 2025-07-23 | 68.29 | $14.40 | 7200 |
| 2025-07-22 | 71.83 | $14.49 | 63223 |
| 2025-07-21 | 67.97 | $14.27 | 40139 |
| 2025-07-18 | 66.99 | $14.22 | 17100 |
| 2025-07-17 | 64.30 | $14.09 | 20100 |
| 2025-07-16 | 63.43 | $14.05 | 5805 |
| 2025-07-15 | 68.17 | $14.17 | 42838 |
| 2025-07-14 | 66.17 | $14.07 | 46100 |
| 2025-07-11 | 65.76 | $14.05 | 3105 |
| 2025-07-10 | 65.56 | $14.04 | 13849 |
| 2025-07-09 | 64.39 | $13.98 | 12700 |
| 2025-07-08 | 64.39 | $13.98 | 49700 |
| 2025-07-07 | 62.05 | $13.86 | 12735 |
| 2025-07-03 | 60.84 | $13.80 | 20209 |
| 2025-07-02 | 60.43 | $13.78 | 9300 |
| 2025-07-01 | 61.33 | $13.81 | 26815 |
| 2025-06-30 | 60.78 | $13.78 | 10248 |
| 2025-06-27 | 61.90 | $13.82 | 18002 |
| 2025-06-26 | 63.29 | $13.87 | 2500 |
| 2025-06-25 | 63.83 | $13.89 | 8500 |
| 2025-06-24 | 61.97 | $13.77 | 14200 |
| 2025-06-23 | 58.03 | $13.54 | 24023 |
| 2025-06-20 | 52.55 | $13.27 | 14800 |
| 2025-06-18 | 54.55 | $13.35 | 2522 |
| 2025-06-17 | 58.53 | $13.50 | 5437 |
| 2025-06-16 | 60.20 | $13.56 | 55100 |
| 2025-06-13 | 60.02 | $13.55 | 5637 |
| 2025-06-12 | 58.59 | $13.47 | 6134 |
| 2025-06-11 | 60.65 | $13.55 | 4000 |
| 2025-06-10 | 59.64 | $13.49 | 5000 |
| 2025-06-09 | 61.13 | $13.55 | 23614 |
| 2025-06-06 | 56.29 | $13.27 | 4338 |
| 2025-06-05 | 58.01 | $13.34 | 16213 |
| 2025-06-04 | 60.77 | $13.45 | 35600 |
| 2025-06-03 | 58.01 | $13.29 | 23803 |
| 2025-06-02 | 56.36 | $13.20 | 16300 |
| 2025-05-30 | 52.43 | $13.00 | 2600 |
| 2025-05-29 | 58.43 | $13.24 | 28802 |
| 2025-05-28 | 53.36 | $13.00 | 38800 |
| 2025-05-27 | 52.45 | $12.96 | 24900 |
| 2025-05-23 | 55.02 | $13.06 | 8635 |
| 2025-05-22 | 55.28 | $13.07 | 51600 |
| 2025-05-21 | 53.84 | $13.00 | 25300 |
| 2025-05-20 | 54.31 | $13.02 | 46220 |
| 2025-05-19 | 52.94 | $12.95 | 25900 |
| 2025-05-16 | 60.34 | $13.25 | 30800 |
| 2025-05-15 | 57.92 | $13.12 | 25800 |
| 2025-05-14 | 59.51 | $13.18 | 59446 |
| 2025-05-13 | 59.51 | $13.18 | 17123 |
| 2025-05-12 | 60.01 | $13.20 | 57822 |
| 2025-05-09 | 55.21 | $12.93 | 37900 |
| 2025-05-08 | 54.44 | $12.89 | 35600 |
| 2025-05-07 | 52.51 | $12.79 | 31423 |
| 2025-05-06 | 55.89 | $12.94 | 11131 |
| 2025-05-05 | 53.62 | $12.82 | 15700 |
| 2025-05-02 | 55.43 | $12.90 | 23800 |
| 2025-05-01 | 50.90 | $12.67 | 16026 |
| 2025-04-30 | 50.07 | $12.63 | 61600 |
| 2025-04-29 | 50.07 | $12.63 | 40349 |
| 2025-04-28 | 51.45 | $12.70 | 30400 |
| 2025-04-25 | 52.84 | $12.77 | 4600 |
| 2025-04-24 | 53.04 | $12.78 | 26500 |
| 2025-04-23 | 50.98 | $12.66 | 22300 |
| 2025-04-22 | 51.16 | $12.67 | 25238 |
| 2025-04-21 | 49.83 | $12.59 | 6505 |
| 2025-04-17 | 48.33 | $12.50 | 23222 |
| 2025-04-16 | 46.99 | $12.42 | 23706 |
| 2025-04-15 | 44.43 | $12.27 | 30215 |
| 2025-04-14 | 44.84 | $12.30 | 83117 |
| 2025-04-11 | 44.02 | $12.25 | 74700 |
| 2025-04-10 | 39.39 | $11.98 | 53405 |
| 2025-04-09 | 41.70 | $12.17 | 44928 |
| 2025-04-08 | 30.51 | $11.62 | 53122 |
| 2025-04-07 | 28.13 | $11.52 | 49408 |
| 2025-04-04 | 35.98 | $12.19 | 96500 |
| 2025-04-03 | 43.36 | $12.62 | 28306 |
| 2025-04-02 | 52.37 | $13.00 | 15335 |
| 2025-04-01 | 52.65 | $13.01 | 7000 |
| 2025-03-31 | 54.54 | $13.08 | 11700 |
| 2025-03-28 | 54.32 | $13.07 | 1700 |
| 2025-03-27 | 54.10 | $13.06 | 16419 |
| 2025-03-26 | 51.28 | $12.93 | 21941 |
| 2025-03-25 | 58.96 | $13.22 | 8332 |
| 2025-03-24 | 57.07 | $13.13 | 21000 |
| 2025-03-21 | 56.43 | $13.10 | 66308 |
| 2025-03-20 | 56.43 | $13.10 | 20231 |
| 2025-03-19 | 61.36 | $13.28 | 20300 |
| 2025-03-18 | 63.10 | $13.34 | 16800 |
| 2025-03-17 | 65.46 | $13.42 | 49800 |
| 2025-03-14 | 61.34 | $13.18 | 53400 |
| 2025-03-13 | 53.69 | $12.83 | 32603 |
| 2025-03-12 | 53.19 | $12.81 | 25736 |
| 2025-03-11 | 54.89 | $12.87 | 20900 |
| 2025-03-10 | 51.45 | $12.73 | 46900 |
| 2025-03-07 | 56.09 | $12.89 | 28000 |
| 2025-03-06 | 57.96 | $12.95 | 16749 |
| 2025-03-05 | 57.05 | $12.91 | 41700 |
| 2025-03-04 | 53.75 | $12.77 | 21137 |
| 2025-03-03 | 52.00 | $12.70 | 19893 |
| 2025-02-28 | 49.93 | $12.62 | 19300 |
| 2025-02-27 | 51.51 | $12.68 | 61900 |
| 2025-02-26 | 51.02 | $12.66 | 59902 |
| 2025-02-25 | 50.78 | $12.65 | 30712 |
| 2025-02-24 | 53.48 | $12.76 | 22000 |
| 2025-02-21 | 57.70 | $12.92 | 34110 |
| 2025-02-20 | 58.81 | $12.96 | 29700 |
| 2025-02-19 | 55.58 | $12.80 | 20200 |
| 2025-02-18 | 54.30 | $12.74 | 43500 |
| 2025-02-14 | 55.57 | $12.79 | 52100 |
| 2025-02-13 | 50.78 | $12.57 | 59000 |
| 2025-02-12 | 54.32 | $12.71 | 45805 |
| 2025-02-11 | 51.08 | $12.57 | 19100 |
| 2025-02-10 | 53.39 | $12.66 | 64400 |
| 2025-02-07 | 51.78 | $12.59 | 29643 |
| 2025-02-06 | 51.55 | $12.58 | 28300 |
| 2025-02-05 | 49.27 | $12.48 | 13800 |
| 2025-02-04 | 53.83 | $12.67 | 30605 |
| 2025-02-03 | 49.89 | $12.50 | 23300 |
| 2025-01-31 | 50.62 | $12.53 | 26300 |
| 2025-01-30 | 53.84 | $12.66 | 35100 |
| 2025-01-29 | 51.35 | $12.55 | 12200 |
| 2025-01-28 | 50.66 | $12.52 | 51700 |
| 2025-01-27 | 50.21 | $12.50 | 61500 |
| 2025-01-24 | 51.32 | $12.55 | 52700 |
| 2025-01-23 | 46.88 | $12.35 | 41300 |
| 2025-01-22 | 47.09 | $12.36 | 45912 |
| 2025-01-21 | 48.70 | $12.44 | 83900 |
| 2025-01-17 | 48.89 | $12.45 | 36000 |
| 2025-01-16 | 46.19 | $12.32 | 69327 |
| 2025-01-15 | 46.37 | $12.33 | 53909 |
| 2025-01-14 | 46.54 | $12.34 | 24100 |
| 2025-01-13 | 42.06 | $12.12 | 9640 |
| 2025-01-10 | 40.55 | $12.05 | 10244 |
| 2025-01-08 | 43.96 | $12.27 | 3500 |
| 2025-01-07 | 44.78 | $12.32 | 16400 |
| 2025-01-06 | 44.94 | $12.33 | 7339 |
| 2025-01-03 | 43.42 | $12.25 | 17300 |
| 2025-01-02 | 45.19 | $12.37 | 24300 |
| 2024-12-31 | 46.55 | $12.46 | 37300 |
| 2024-12-30 | 47.00 | $12.49 | 41500 |
| 2024-12-27 | 47.43 | $12.52 | 59139 |
| 2024-12-26 | 49.29 | $12.65 | 24300 |
| 2024-12-24 | 48.40 | $12.59 | 18923 |
| 2024-12-23 | 46.00 | $12.43 | 21140 |
| 2024-12-20 | 46.26 | $12.45 | 14800 |
| 2024-12-19 | 45.97 | $12.43 | 31434 |
| 2024-12-18 | 46.92 | $12.51 | 17200 |
| 2024-12-17 | 47.97 | $12.60 | 40100 |
| 2024-12-16 | 46.19 | $12.46 | 24000 |
| 2024-12-13 | 46.73 | $12.51 | 18400 |
| 2024-12-12 | 51.59 | $12.93 | 16900 |
| 2024-12-11 | 52.20 | $12.98 | 30133 |
| 2024-12-10 | 51.66 | $12.93 | 37819 |
| 2024-12-09 | 59.25 | $13.52 | 112800 |
| 2024-12-06 | 48.38 | $12.63 | 62028 |
| 2024-12-05 | 45.59 | $12.45 | 173800 |
| 2024-12-04 | 43.66 | $12.33 | 71122 |
| 2024-12-03 | 44.28 | $12.38 | 32000 |
| 2024-12-02 | 45.13 | $12.45 | 100600 |
| 2024-11-29 | 45.61 | $12.49 | 48101 |
| 2024-11-27 | 46.43 | $12.56 | 60510 |
| 2024-11-26 | 42.51 | $12.28 | 25700 |
| 2024-11-25 | 43.05 | $12.33 | 66500 |
| 2024-11-22 | 42.91 | $12.32 | 39000 |
| 2024-11-21 | 46.96 | $12.70 | 32700 |
| 2024-11-20 | 48.33 | $12.82 | 9637 |
| 2024-11-19 | 48.78 | $12.86 | 32810 |
| 2024-11-18 | 48.67 | $12.85 | 31000 |
| 2024-11-15 | 48.34 | $12.82 | 5939 |
| 2024-11-14 | 48.13 | $12.80 | 36910 |
| 2024-11-13 | 49.36 | $12.93 | 26043 |
| 2024-11-12 | 49.64 | $12.96 | 19426 |
| 2024-11-11 | 52.36 | $13.25 | 19635 |
| 2024-11-08 | 51.31 | $13.13 | 88600 |
| 2024-11-07 | 57.52 | $13.75 | 143600 |
| 2024-11-06 | 51.90 | $13.12 | 63100 |
| 2024-11-05 | 56.03 | $13.49 | 36809 |
| 2024-11-04 | 53.67 | $13.24 | 5400 |
| 2024-11-01 | 51.48 | $13.02 | 52400 |
| 2024-10-31 | 48.44 | $12.73 | 28849 |
| 2024-10-30 | 49.25 | $12.81 | 15049 |
| 2024-10-29 | 49.94 | $12.88 | 23311 |
| 2024-10-28 | 52.24 | $13.11 | 38028 |
| 2024-10-25 | 51.97 | $13.08 | 52145 |
| 2024-10-24 | 51.53 | $13.03 | 28822 |
| 2024-10-23 | 52.72 | $13.16 | 41747 |
| 2024-10-22 | 53.17 | $13.21 | 29900 |
| 2024-10-21 | 52.32 | $13.10 | 65400 |
| 2024-10-18 | 53.84 | $13.28 | 77100 |
| 2024-10-17 | 50.90 | $12.89 | 39846 |
| 2024-10-16 | 52.28 | $13.06 | 47801 |
| 2024-10-15 | 51.40 | $12.94 | 55447 |
| 2024-10-14 | 55.45 | $13.44 | 55000 |
| 2024-10-11 | 56.72 | $13.59 | 134200 |
| 2024-10-10 | 56.81 | $13.60 | 175900 |
| 2024-10-09 | 56.57 | $13.56 | 242609 |
| 2024-10-08 | 62.80 | $14.31 | 198601 |
| 2024-10-07 | 82.62 | $16.03 | 494834 |
| 2024-10-04 | 77.63 | $14.75 | 160201 |
| 2024-10-03 | 74.35 | $14.15 | 112768 |
| 2024-10-02 | 82.81 | $14.59 | 283940 |
| 2024-10-01 | 79.42 | $13.92 | 175437 |
| 2024-09-30 | 76.97 | $13.54 | 207349 |
| 2024-09-27 | 73.33 | $13.08 | 170800 |
| 2024-09-26 | 71.36 | $12.87 | 167932 |
| 2024-09-25 | 60.03 | $12.02 | 46000 |
| 2024-09-24 | 66.17 | $12.23 | 123600 |
| 2024-09-23 | 49.25 | $11.51 | 20500 |
| 2024-09-20 | 45.66 | $11.41 | 41347 |
| 2024-09-19 | 48.95 | $11.51 | 41200 |
| 2024-09-18 | 42.68 | $11.35 | 9103 |
| 2024-09-17 | 39.12 | $11.27 | 221346 |
| 2024-09-16 | 41.57 | $11.35 | 26200 |
| 2024-09-13 | 40.24 | $11.32 | 9707 |
| 2024-09-12 | 40.24 | $11.32 | 139640 |
| 2024-09-11 | 43.85 | $11.44 | 40600 |
| 2024-09-10 | 43.04 | $11.42 | 8210 |
| 2024-09-09 | 46.54 | $11.53 | 11334 |
| 2024-09-06 | 47.54 | $11.56 | 21800 |
| 2024-09-05 | 52.96 | $11.71 | 22707 |
| 2024-09-04 | 53.35 | $11.72 | 5200 |
| 2024-09-03 | 52.36 | $11.69 | 5800 |
| 2024-08-30 | 58.65 | $11.85 | 7925 |
| 2024-08-29 | 57.74 | $11.82 | 4900 |
| 2024-08-28 | 54.94 | $11.73 | 7900 |
| 2024-08-27 | 59.08 | $11.83 | 27700 |
| 2024-08-26 | 56.26 | $11.74 | 69706 |
| 2024-08-23 | 56.26 | $11.74 | 39811 |
| 2024-08-22 | 48.42 | $11.52 | 60900 |
| 2024-08-21 | 49.57 | $11.55 | 21000 |
| 2024-08-20 | 50.32 | $11.57 | 13934 |
| 2024-08-19 | 51.83 | $11.61 | 22700 |
| 2024-08-16 | 49.69 | $11.55 | 62800 |
| 2024-08-15 | 46.68 | $11.47 | 44200 |
| 2024-08-14 | 42.16 | $11.36 | 4000 |
| 2024-08-13 | 46.22 | $11.48 | 16236 |
| 2024-08-12 | 44.53 | $11.44 | 29100 |
| 2024-08-09 | 43.26 | $11.41 | 33000 |
| 2024-08-08 | 43.57 | $11.42 | 38000 |
| 2024-08-07 | 36.52 | $11.26 | 69521 |
| 2024-08-06 | 37.07 | $11.28 | 44700 |
| 2024-08-05 | 37.07 | $11.28 | 59600 |
| 2024-08-02 | 38.38 | $11.33 | 23000 |
| 2024-08-01 | 40.83 | $11.42 | 68000 |
| 2024-07-31 | 42.26 | $11.47 | 47805 |
| 2024-07-30 | 32.90 | $11.26 | 15800 |
| 2024-07-29 | 33.14 | $11.27 | 61000 |
| 2024-07-26 | 35.92 | $11.38 | 40303 |
| 2024-07-25 | 31.99 | $11.30 | 50127 |
| 2024-07-24 | 34.23 | $11.39 | 24800 |
| 2024-07-23 | 34.74 | $11.41 | 36200 |
| 2024-07-22 | 42.67 | $11.67 | 77700 |
| 2024-07-19 | 44.91 | $11.73 | 26100 |
| 2024-07-18 | 42.52 | $11.68 | 10900 |
| 2024-07-17 | 42.04 | $11.67 | 34500 |
| 2024-07-16 | 45.65 | $11.77 | 41930 |
| 2024-07-15 | 42.36 | $11.70 | 9000 |
| 2024-07-12 | 42.36 | $11.70 | 11442 |
| 2024-07-11 | 42.69 | $11.71 | 15000 |
| 2024-07-10 | 33.77 | $11.53 | 11602 |
| 2024-07-09 | 34.63 | $11.56 | 28900 |
| 2024-07-08 | 29.56 | $11.47 | 106200 |
| 2024-07-05 | 33.08 | $11.60 | 7732 |
| 2024-07-03 | 40.05 | $11.80 | 1018 |
| 2024-07-02 | 40.05 | $11.80 | 13900 |
| 2024-07-01 | 38.89 | $11.78 | 2936 |
| 2024-06-28 | 37.15 | $11.75 | 13203 |
| 2024-06-27 | 34.80 | $11.71 | 13735 |
| 2024-06-26 | 33.63 | $11.69 | 26900 |
| 2024-06-25 | 33.05 | $11.68 | 11300 |
| 2024-06-24 | 34.77 | $11.74 | 18500 |
| 2024-06-21 | 31.39 | $11.68 | 13649 |
| 2024-06-20 | 33.01 | $11.74 | 46726 |
| 2024-06-18 | 35.02 | $11.81 | 48100 |
| 2024-06-17 | 35.31 | $11.82 | 47600 |
| 2024-06-14 | 36.47 | $11.86 | 60200 |
| 2024-06-13 | 35.97 | $11.85 | 16500 |
| 2024-06-12 | 37.65 | $11.91 | 72145 |
| 2024-06-11 | 40.65 | $12.01 | 30347 |
| 2024-06-10 | 36.31 | $11.92 | 39001 |
| 2024-06-07 | 39.68 | $12.03 | 13300 |
| 2024-06-06 | 40.00 | $12.04 | 11915 |
| 2024-06-05 | 40.63 | $12.06 | 29800 |
| 2024-06-04 | 40.63 | $12.06 | 41508 |
| 2024-06-03 | 41.21 | $12.08 | 8700 |
| 2024-05-31 | 41.78 | $12.10 | 8214 |
| 2024-05-30 | 44.08 | $12.18 | 11800 |
| 2024-05-29 | 44.67 | $12.20 | 29440 |
| 2024-05-28 | 46.43 | $12.26 | 9727 |
| 2024-05-24 | 47.61 | $12.30 | 24000 |
| 2024-05-23 | 45.97 | $12.25 | 32301 |
| 2024-05-22 | 53.26 | $12.48 | 33819 |
| 2024-05-21 | 53.96 | $12.50 | 17900 |
| 2024-05-20 | 56.08 | $12.56 | 36922 |
| 2024-05-17 | 61.02 | $12.69 | 14233 |
| 2024-05-16 | 59.72 | $12.64 | 33125 |
| 2024-05-15 | 56.72 | $12.53 | 7400 |
| 2024-05-14 | 59.00 | $12.59 | 15240 |
| 2024-05-13 | 62.16 | $12.67 | 11900 |
| 2024-05-10 | 60.40 | $12.60 | 22500 |
| 2024-05-09 | 61.97 | $12.64 | 23706 |
| 2024-05-08 | 58.92 | $12.52 | 10610 |
| 2024-05-07 | 62.91 | $12.62 | 29900 |
| 2024-05-06 | 62.91 | $12.62 | 50600 |
| 2024-05-03 | 62.22 | $12.59 | 30500 |
| 2024-05-02 | 61.77 | $12.57 | 34012 |
| 2024-05-01 | 53.91 | $12.27 | 17100 |
| 2024-04-30 | 50.71 | $12.17 | 37100 |
| 2024-04-29 | 54.68 | $12.28 | 46216 |
| 2024-04-26 | 52.09 | $12.20 | 20000 |
| 2024-04-25 | 47.44 | $12.07 | 5023 |
| 2024-04-24 | 47.44 | $12.07 | 9319 |
| 2024-04-23 | 47.08 | $12.06 | 19700 |
| 2024-04-22 | 46.74 | $12.05 | 7500 |
| 2024-04-19 | 46.07 | $12.03 | 20844 |
| 2024-04-18 | 46.35 | $12.04 | 32522 |
| 2024-04-17 | 47.15 | $12.07 | 18138 |
| 2024-04-16 | 41.38 | $11.89 | 47500 |
| 2024-04-15 | 42.35 | $11.93 | 110937 |
| 2024-04-12 | 42.59 | $11.94 | 18034 |
| 2024-04-11 | 44.50 | $12.02 | 39437 |
| 2024-04-10 | 42.98 | $11.97 | 68512 |
| 2024-04-09 | 45.58 | $12.08 | 11600 |
| 2024-04-08 | 45.30 | $12.07 | 79909 |
| 2024-04-05 | 48.96 | $12.22 | 61700 |
| 2024-04-04 | 49.73 | $12.25 | 110900 |
| 2024-04-03 | 49.73 | $12.25 | 65249 |
| 2024-04-02 | 46.99 | $12.14 | 30301 |
| 2024-04-01 | 46.49 | $12.12 | 45700 |
| 2024-03-28 | 44.48 | $12.04 | 21846 |
| 2024-03-27 | 41.90 | $11.94 | 14900 |
| 2024-03-26 | 43.23 | $12.01 | 29403 |
| 2024-03-25 | 41.46 | $11.94 | 108600 |
| 2024-03-22 | 39.93 | $11.88 | 71232 |
| 2024-03-21 | 42.38 | $12.02 | 47300 |
| 2024-03-20 | 42.92 | $12.05 | 78100 |
| 2024-03-19 | 42.22 | $12.02 | 43018 |
| 2024-03-18 | 44.46 | $12.15 | 26508 |
| 2024-03-15 | 44.03 | $12.13 | 66500 |
| 2024-03-14 | 44.19 | $12.14 | 70200 |
| 2024-03-13 | 47.01 | $12.31 | 24500 |
| 2024-03-12 | 48.75 | $12.41 | 47739 |
| 2024-03-11 | 49.27 | $12.44 | 25900 |
| 2024-03-08 | 45.20 | $12.22 | 65648 |
| 2024-03-07 | 44.82 | $12.20 | 96134 |
| 2024-03-06 | 45.73 | $12.26 | 34600 |
| 2024-03-05 | 44.84 | $12.21 | 117900 |
| 2024-03-04 | 44.98 | $12.22 | 56831 |
| 2024-03-01 | 47.36 | $12.39 | 27737 |
| 2024-02-29 | 45.26 | $12.26 | 141345 |
| 2024-02-28 | 44.11 | $12.19 | 35110 |
| 2024-02-27 | 46.48 | $12.37 | 120515 |
| 2024-02-26 | 44.76 | $12.26 | 178911 |
| 2024-02-23 | 57.14 | $13.04 | 204096 |
| 2024-02-22 | 58.72 | $13.12 | 20700 |
| 2024-02-21 | 57.32 | $13.02 | 32032 |
| 2024-02-20 | 55.14 | $12.87 | 14400 |
| 2024-02-16 | 58.54 | $13.05 | 13300 |
| 2024-02-15 | 59.90 | $13.12 | 49700 |
| 2024-02-14 | 60.87 | $13.17 | 110023 |
| 2024-02-13 | 58.86 | $13.01 | 28200 |
| 2024-02-12 | 63.09 | $13.23 | 144900 |
| 2024-02-09 | 57.71 | $12.82 | 26230 |
| 2024-02-08 | 55.13 | $12.65 | 55226 |
| 2024-02-07 | 62.83 | $13.01 | 128739 |
| 2024-02-06 | 59.06 | $12.76 | 121800 |
| 2024-02-05 | 53.08 | $12.43 | 85000 |
| 2024-02-02 | 47.33 | $12.17 | 108400 |
| 2024-02-01 | 53.03 | $12.41 | 39400 |
| 2024-01-31 | 48.36 | $12.22 | 63600 |
| 2024-01-30 | 47.84 | $12.20 | 31100 |
| 2024-01-29 | 51.01 | $12.33 | 59408 |
| 2024-01-26 | 54.43 | $12.46 | 33400 |
| 2024-01-25 | 54.97 | $12.48 | 111038 |
| 2024-01-24 | 50.80 | $12.30 | 191200 |
| 2024-01-23 | 46.91 | $12.15 | 154300 |
| 2024-01-22 | 44.11 | $12.05 | 57938 |
| 2024-01-19 | 50.43 | $12.30 | 40800 |
| 2024-01-18 | 49.88 | $12.28 | 32800 |
| 2024-01-17 | 46.82 | $12.17 | 53925 |
| 2024-01-16 | 49.43 | $12.27 | 12631 |
| 2024-01-12 | 50.22 | $12.30 | 36200 |
| 2024-01-11 | 51.27 | $12.34 | 27900 |
| 2024-01-10 | 47.92 | $12.21 | 39832 |
| 2024-01-09 | 51.54 | $12.35 | 48700 |
| 2024-01-08 | 56.15 | $12.51 | 44606 |
| 2024-01-05 | 59.97 | $12.63 | 14203 |
| 2024-01-04 | 60.29 | $12.64 | 17104 |
| 2024-01-03 | 61.56 | $12.68 | 20227 |
| 2024-01-02 | 62.81 | $12.72 | 28800 |
| 2023-12-29 | 63.42 | $12.74 | 70801 |
| 2023-12-28 | 59.89 | $12.55 | 54700 |
| 2023-12-27 | 51.73 | $12.20 | 29830 |
| 2023-12-26 | 51.46 | $12.19 | 50014 |
| 2023-12-22 | 50.94 | $12.17 | 59400 |
| 2023-12-21 | 50.18 | $12.14 | 86800 |
| 2023-12-20 | 45.38 | $11.96 | 71047 |
| 2023-12-19 | 50.81 | $12.17 | 111400 |
| 2023-12-18 | 52.52 | $12.23 | 90300 |
| 2023-12-15 | 52.01 | $12.21 | 35900 |
| 2023-12-14 | 51.76 | $12.20 | 192400 |
| 2023-12-13 | 56.14 | $12.36 | 39217 |
| 2023-12-12 | 57.88 | $12.42 | 41600 |
| 2023-12-11 | 60.88 | $12.52 | 91013 |
| 2023-12-08 | 60.49 | $12.50 | 175400 |
| 2023-12-07 | 40.17 | $11.78 | 73746 |
| 2023-12-06 | 39.76 | $11.77 | 24649 |
| 2023-12-05 | 39.76 | $11.77 | 39500 |
| 2023-12-04 | 42.94 | $11.89 | 12800 |
| 2023-12-01 | 49.88 | $12.11 | 7360 |
| 2023-11-30 | 50.23 | $12.12 | 13906 |
| 2023-11-29 | 47.05 | $12.03 | 70302 |
| 2023-11-28 | 48.69 | $12.08 | 9600 |
| 2023-11-27 | 45.82 | $12.00 | 44027 |
| 2023-11-24 | 50.16 | $12.13 | 24839 |
| 2023-11-22 | 49.10 | $12.10 | 52900 |
| 2023-11-21 | 49.77 | $12.12 | 77647 |
| 2023-11-20 | 50.42 | $12.14 | 46004 |
| 2023-11-17 | 46.05 | $12.01 | 77304 |
| 2023-11-16 | 46.35 | $12.02 | 76512 |
| 2023-11-15 | 50.38 | $12.15 | 62241 |
| 2023-11-14 | 51.70 | $12.19 | 30436 |
| 2023-11-13 | 48.17 | $12.08 | 38627 |
| 2023-11-10 | 46.48 | $12.03 | 17906 |
| 2023-11-09 | 48.27 | $12.09 | 18000 |
| 2023-11-08 | 48.27 | $12.09 | 4430 |
| 2023-11-07 | 48.84 | $12.11 | 37300 |
| 2023-11-06 | 47.06 | $12.05 | 31414 |
| 2023-11-03 | 51.90 | $12.22 | 82000 |
| 2023-11-02 | 41.88 | $11.92 | 12400 |
| 2023-11-01 | 38.21 | $11.83 | 19300 |
| 2023-10-31 | 36.95 | $11.80 | 16400 |
| 2023-10-30 | 38.97 | $11.88 | 32213 |
| 2023-10-27 | 33.36 | $11.75 | 67541 |
| 2023-10-26 | 29.58 | $11.67 | 35600 |
| 2023-10-25 | 29.78 | $11.68 | 15900 |
| 2023-10-24 | 32.05 | $11.79 | 24911 |
| 2023-10-23 | 26.22 | $11.67 | 10700 |
| 2023-10-20 | 27.93 | $11.76 | 6400 |
| 2023-10-19 | 30.67 | $11.89 | 6124 |
| 2023-10-18 | 33.30 | $12.00 | 99737 |
| 2023-10-17 | 35.67 | $12.09 | 28500 |
| 2023-10-16 | 37.36 | $12.15 | 23100 |
| 2023-10-13 | 40.72 | $12.26 | 43600 |
| 2023-10-12 | 40.26 | $12.25 | 34600 |
| 2023-10-11 | 42.14 | $12.31 | 22302 |
| 2023-10-10 | 42.77 | $12.33 | 26640 |
| 2023-10-09 | 41.52 | $12.30 | 16121 |
| 2023-10-06 | 41.11 | $12.29 | 24300 |
| 2023-10-05 | 39.51 | $12.25 | 20500 |
| 2023-10-04 | 38.32 | $12.22 | 19200 |
| 2023-10-03 | 41.43 | $12.34 | 35000 |
| 2023-10-02 | 44.58 | $12.45 | 17400 |
| 2023-09-29 | 44.87 | $12.46 | 9713 |
| 2023-09-28 | 43.45 | $12.42 | 7000 |
| 2023-09-27 | 43.10 | $12.41 | 15518 |
| 2023-09-26 | 43.10 | $12.41 | 23200 |
| 2023-09-25 | 43.34 | $12.42 | 45900 |
| 2023-09-22 | 47.09 | $12.57 | 107307 |
| 2023-09-21 | 41.30 | $12.39 | 7600 |
| 2023-09-20 | 44.38 | $12.51 | 2500 |
| 2023-09-19 | 44.64 | $12.52 | 10048 |
| 2023-09-18 | 45.15 | $12.54 | 14000 |
| 2023-09-15 | 43.94 | $12.50 | 5134 |
| 2023-09-14 | 45.12 | $12.55 | 4210 |
| 2023-09-13 | 45.36 | $12.56 | 8900 |
| 2023-09-12 | 45.09 | $12.55 | 18900 |
| 2023-09-11 | 45.51 | $12.57 | 8744 |
| 2023-09-08 | 40.73 | $12.39 | 8200 |
| 2023-09-07 | 41.11 | $12.41 | 36600 |
| 2023-09-06 | 46.71 | $12.68 | 13728 |
| 2023-09-05 | 49.82 | $12.81 | 33400 |
| 2023-09-01 | 51.06 | $12.86 | 8202 |
| 2023-08-31 | 48.12 | $12.74 | 15200 |
| 2023-08-30 | 47.36 | $12.71 | 6300 |
| 2023-08-29 | 48.02 | $12.74 | 19300 |
| 2023-08-28 | 45.11 | $12.62 | 22300 |
| 2023-08-25 | 40.63 | $12.45 | 16011 |
| 2023-08-24 | 41.19 | $12.48 | 4400 |
| 2023-08-23 | 38.77 | $12.39 | 21305 |
| 2023-08-22 | 39.46 | $12.43 | 14300 |
| 2023-08-21 | 40.83 | $12.51 | 5145 |
| 2023-08-18 | 41.34 | $12.54 | 23601 |
| 2023-08-17 | 44.34 | $12.71 | 25200 |
| 2023-08-16 | 40.74 | $12.56 | 42514 |
| 2023-08-15 | 41.94 | $12.63 | 19700 |
| 2023-08-14 | 43.51 | $12.72 | 15409 |
| 2023-08-11 | 44.56 | $12.78 | 23020 |
| 2023-08-10 | 52.41 | $13.17 | 10800 |
| 2023-08-09 | 50.94 | $13.10 | 3408 |
| 2023-08-08 | 49.23 | $13.02 | 24603 |
| 2023-08-07 | 51.35 | $13.12 | 51222 |
| 2023-08-04 | 54.95 | $13.28 | 23100 |
| 2023-08-03 | 57.34 | $13.38 | 15500 |
| 2023-08-02 | 54.32 | $13.22 | 18210 |
| 2023-08-01 | 56.95 | $13.33 | 23500 |
| 2023-07-31 | 63.60 | $13.58 | 12700 |
| 2023-07-28 | 62.77 | $13.53 | 128032 |
| 2023-07-27 | 53.57 | $13.07 | 10738 |
| 2023-07-26 | 56.45 | $13.17 | 60245 |
| 2023-07-25 | 54.84 | $13.10 | 30900 |
| 2023-07-24 | 49.22 | $12.88 | 23600 |
| 2023-07-21 | 45.09 | $12.74 | 73221 |
| 2023-07-20 | 43.20 | $12.68 | 25200 |
| 2023-07-19 | 43.92 | $12.71 | 24303 |
| 2023-07-18 | 42.72 | $12.67 | 48700 |
| 2023-07-17 | 45.01 | $12.77 | 65200 |
| 2023-07-14 | 46.18 | $12.82 | 18600 |
| 2023-07-13 | 49.10 | $12.94 | 96247 |
| 2023-07-12 | 44.67 | $12.78 | 63800 |
| 2023-07-11 | 40.01 | $12.63 | 14600 |
| 2023-07-10 | 38.03 | $12.57 | 21700 |
| 2023-07-07 | 38.23 | $12.58 | 11600 |
| 2023-07-06 | 35.99 | $12.51 | 118108 |
| 2023-07-05 | 38.25 | $12.63 | 7800 |
| 2023-07-03 | 40.04 | $12.72 | 58300 |
| 2023-06-30 | 39.74 | $12.71 | 8900 |
| 2023-06-29 | 37.07 | $12.62 | 6800 |
| 2023-06-28 | 37.24 | $12.63 | 36500 |
| 2023-06-27 | 38.98 | $12.73 | 34600 |
| 2023-06-26 | 34.63 | $12.58 | 49000 |
| 2023-06-23 | 34.04 | $12.56 | 68513 |
| 2023-06-22 | 36.40 | $12.71 | 28944 |
| 2023-06-21 | 37.05 | $12.75 | 242300 |
| 2023-06-20 | 39.22 | $12.88 | 40507 |
| 2023-06-16 | 46.36 | $13.24 | 18846 |
| 2023-06-15 | 47.27 | $13.28 | 199115 |
| 2023-06-14 | 40.95 | $13.05 | 21800 |
| 2023-06-13 | 41.36 | $13.07 | 25820 |
| 2023-06-12 | 40.80 | $13.05 | 21426 |
| 2023-06-09 | 39.42 | $13.00 | 11316 |
| 2023-06-08 | 40.68 | $13.07 | 22100 |
| 2023-06-07 | 35.95 | $12.90 | 29200 |
| 2023-06-06 | 36.77 | $12.95 | 33200 |
| 2023-06-05 | 37.26 | $12.98 | 79079 |
| 2023-06-02 | 39.74 | $13.13 | 25800 |
| 2023-06-01 | 36.24 | $13.00 | 155541 |
| 2023-05-31 | 30.65 | $12.81 | 25100 |
| 2023-05-30 | 32.96 | $12.97 | 10000 |
| 2023-05-26 | 35.17 | $13.11 | 7029 |
| 2023-05-25 | 33.66 | $13.06 | 11313 |
| 2023-05-24 | 34.89 | $13.14 | 7500 |
| 2023-05-23 | 37.68 | $13.31 | 6804 |
| 2023-05-22 | 41.16 | $13.50 | 22845 |
| 2023-05-19 | 38.31 | $13.40 | 5400 |
| 2023-05-18 | 38.66 | $13.42 | 3900 |
| 2023-05-17 | 41.41 | $13.57 | 11324 |
| 2023-05-16 | 41.78 | $13.59 | 19700 |
| 2023-05-15 | 44.47 | $13.73 | 23400 |
| 2023-05-12 | 36.44 | $13.44 | 4300 |
| 2023-05-11 | 40.04 | $13.63 | 37300 |
| 2023-05-10 | 41.90 | $13.72 | 17700 |
| 2023-05-09 | 43.84 | $13.81 | 10814 |
| 2023-05-08 | 45.86 | $13.90 | 4833 |
| 2023-05-05 | 42.81 | $13.79 | 15006 |
| 2023-05-04 | 42.81 | $13.79 | 24200 |
| 2023-05-03 | 36.97 | $13.59 | 17601 |
| 2023-05-02 | 38.66 | $13.68 | 51218 |
| 2023-05-01 | 39.81 | $13.74 | 6100 |
| 2023-04-28 | 42.83 | $13.89 | 13347 |
| 2023-04-27 | 39.33 | $13.77 | 23646 |
| 2023-04-26 | 35.57 | $13.65 | 10419 |
| 2023-04-25 | 31.55 | $13.53 | 55901 |
| 2023-04-24 | 33.54 | $13.65 | 23700 |
| 2023-04-21 | 35.68 | $13.77 | 92323 |
| 2023-04-20 | 41.30 | $14.04 | 76724 |
| 2023-04-19 | 40.31 | $14.01 | 33600 |
| 2023-04-18 | 43.58 | $14.15 | 19834 |
| 2023-04-17 | 43.27 | $14.14 | 36303 |
| 2023-04-14 | 41.42 | $14.08 | 40519 |
| 2023-04-13 | 39.87 | $14.03 | 36000 |
| 2023-04-12 | 39.26 | $14.01 | 25734 |
| 2023-04-11 | 42.77 | $14.18 | 9000 |
| 2023-04-10 | 40.69 | $14.11 | 5200 |
| 2023-04-06 | 41.10 | $14.13 | 2339 |
| 2023-04-05 | 40.25 | $14.10 | 17222 |
| 2023-04-04 | 41.38 | $14.16 | 21202 |
| 2023-04-03 | 43.51 | $14.27 | 34400 |
| 2023-03-31 | 45.32 | $14.36 | 6100 |
| 2023-03-30 | 40.90 | $14.19 | 12700 |
| 2023-03-29 | 38.69 | $14.11 | 59800 |
| 2023-03-28 | 37.01 | $14.05 | 71602 |
| 2023-03-27 | 36.74 | $14.04 | 49004 |
| 2023-03-24 | 38.66 | $14.16 | 3742 |
| 2023-03-23 | 39.81 | $14.23 | 70405 |
| 2023-03-22 | 39.32 | $14.21 | 19327 |
| 2023-03-21 | 38.12 | $14.16 | 19600 |
| 2023-03-20 | 38.70 | $14.20 | 5400 |
| 2023-03-17 | 39.71 | $14.27 | 18500 |
| 2023-03-16 | 38.85 | $14.23 | 13600 |
| 2023-03-15 | 39.38 | $14.27 | 40735 |
| 2023-03-14 | 42.59 | $14.50 | 11125 |
| 2023-03-13 | 42.73 | $14.51 | 69700 |
| 2023-03-10 | 38.81 | $14.31 | 16502 |
| 2023-03-09 | 39.32 | $14.35 | 12407 |
| 2023-03-08 | 39.82 | $14.39 | 18000 |
| 2023-03-07 | 39.45 | $14.37 | 39711 |
| 2023-03-06 | 40.51 | $14.46 | 53200 |
| 2023-03-03 | 43.05 | $14.67 | 38900 |
| 2023-03-02 | 41.72 | $14.59 | 62900 |
| 2023-03-01 | 42.79 | $14.68 | 162033 |
| 2023-02-28 | 40.21 | $14.52 | 13502 |
| 2023-02-27 | 40.32 | $14.53 | 28629 |
| 2023-02-24 | 40.02 | $14.51 | 16645 |
| 2023-02-23 | 44.68 | $14.94 | 50308 |
| 2023-02-22 | 46.10 | $15.06 | 10500 |
| 2023-02-21 | 48.42 | $15.25 | 25212 |
| 2023-02-17 | 45.25 | $15.02 | 14402 |
| 2023-02-16 | 53.54 | $15.63 | 7900 |
| 2023-02-15 | 51.32 | $15.47 | 34400 |
| 2023-02-14 | 53.29 | $15.60 | 12217 |
| 2023-02-13 | 54.98 | $15.71 | 25922 |
| 2023-02-10 | 52.64 | $15.53 | 12500 |
| 2023-02-09 | 56.69 | $15.79 | 18700 |
| 2023-02-08 | 54.11 | $15.59 | 3428 |
| 2023-02-07 | 55.36 | $15.67 | 5200 |
| 2023-02-06 | 55.67 | $15.69 | 37215 |
| 2023-02-03 | 63.12 | $16.14 | 48204 |
| 2023-02-02 | 68.75 | $16.43 | 26342 |
| 2023-02-01 | 73.48 | $16.65 | 13573 |
| 2023-01-31 | 70.41 | $16.30 | 18749 |
| 2023-01-30 | 71.99 | $16.37 | 11413 |
| 2023-01-27 | 77.19 | $16.59 | 105610 |
| 2023-01-26 | 76.60 | $16.51 | 20600 |
| 2023-01-25 | 75.80 | $16.40 | 37900 |
| 2023-01-24 | 80.60 | $16.60 | 40030 |
| 2023-01-23 | 78.68 | $16.30 | 45521 |
| 2023-01-20 | 74.97 | $15.83 | 29436 |
| 2023-01-19 | 71.01 | $15.44 | 33535 |
| 2023-01-18 | 68.45 | $15.23 | 14000 |
| 2023-01-17 | 71.00 | $15.32 | 22500 |
| 2023-01-13 | 70.77 | $15.30 | 28742 |
| 2023-01-12 | 68.90 | $15.14 | 18728 |
| 2023-01-11 | 68.66 | $15.12 | 16901 |
| 2023-01-10 | 68.66 | $15.12 | 25000 |
| 2023-01-09 | 69.62 | $15.16 | 15900 |
| 2023-01-06 | 69.62 | $15.16 | 17700 |
| 2023-01-05 | 67.35 | $14.94 | 12000 |
| 2023-01-04 | 63.18 | $14.59 | 24500 |
| 2023-01-03 | 58.09 | $14.24 | 16936 |
| 2022-12-30 | 57.45 | $14.20 | 16800 |
| 2022-12-29 | 55.69 | $14.09 | 26420 |
| 2022-12-28 | 50.76 | $13.81 | 18700 |
| 2022-12-27 | 61.15 | $14.26 | 20300 |
| 2022-12-23 | 55.58 | $13.97 | 17600 |
| 2022-12-22 | 55.37 | $13.96 | 20747 |
| 2022-12-21 | 55.17 | $13.95 | 46500 |
| 2022-12-20 | 54.98 | $13.94 | 6900 |
| 2022-12-19 | 57.07 | $14.03 | 172600 |
| 2022-12-16 | 59.97 | $14.15 | 24324 |
| 2022-12-15 | 59.81 | $14.14 | 61400 |
| 2022-12-14 | 60.27 | $14.16 | 36339 |
| 2022-12-13 | 60.12 | $14.15 | 69219 |
| 2022-12-12 | 59.41 | $14.10 | 27200 |
| 2022-12-09 | 61.28 | $14.19 | 40200 |
| 2022-12-08 | 61.02 | $14.17 | 69300 |
| 2022-12-07 | 60.39 | $14.12 | 35321 |
| 2022-12-06 | 61.33 | $14.17 | 21120 |
| 2022-12-05 | 60.63 | $14.11 | 46022 |
| 2022-12-02 | 62.23 | $14.20 | 11304 |
| 2022-12-01 | 59.29 | $13.94 | 25403 |
| 2022-11-30 | 60.85 | $14.03 | 51525 |
| 2022-11-29 | 55.40 | $13.59 | 29100 |
| 2022-11-28 | 47.70 | $13.10 | 27400 |
| 2022-11-25 | 47.34 | $13.08 | 9648 |
| 2022-11-23 | 48.75 | $13.17 | 22900 |
| 2022-11-22 | 48.43 | $13.15 | 16037 |
| 2022-11-21 | 46.50 | $13.03 | 22831 |
| 2022-11-18 | 48.66 | $13.18 | 28529 |
| 2022-11-17 | 49.09 | $13.21 | 25900 |
| 2022-11-16 | 48.66 | $13.18 | 66912 |
| 2022-11-15 | 50.99 | $13.35 | 52931 |
| 2022-11-14 | 46.39 | $13.03 | 67600 |
| 2022-11-11 | 45.79 | $12.99 | 120800 |
| 2022-11-10 | 41.06 | $12.69 | 227327 |
| 2022-11-09 | 38.15 | $12.52 | 36533 |
| 2022-11-08 | 40.49 | $12.73 | 20600 |
| 2022-11-07 | 40.95 | $12.77 | 45300 |
| 2022-11-04 | 43.87 | $13.02 | 55217 |
| 2022-11-03 | 34.64 | $12.50 | 54003 |
| 2022-11-02 | 33.64 | $12.45 | 75400 |
| 2022-11-01 | 32.47 | $12.39 | 65500 |
| 2022-10-31 | 28.88 | $12.21 | 42141 |
| 2022-10-28 | 30.24 | $12.37 | 34100 |
| 2022-10-27 | 31.74 | $12.54 | 81406 |
| 2022-10-26 | 33.03 | $12.68 | 130804 |
| 2022-10-25 | 29.34 | $12.49 | 23425 |
| 2022-10-24 | 27.54 | $12.40 | 28537 |
| 2022-10-21 | 36.06 | $13.28 | 6300 |
| 2022-10-20 | 34.97 | $13.23 | 7000 |
| 2022-10-19 | 33.69 | $13.17 | 11800 |
| 2022-10-18 | 38.23 | $13.55 | 19700 |
| 2022-10-17 | 40.55 | $13.72 | 148232 |
| 2022-10-14 | 36.91 | $13.55 | 70400 |
| 2022-10-13 | 38.22 | $13.65 | 23400 |
| 2022-10-12 | 35.39 | $13.52 | 13122 |
| 2022-10-11 | 33.84 | $13.45 | 14700 |
| 2022-10-10 | 35.58 | $13.60 | 24200 |
| 2022-10-07 | 40.90 | $14.00 | 17127 |
| 2022-10-06 | 43.20 | $14.15 | 7817 |
| 2022-10-05 | 43.51 | $14.17 | 11045 |
| 2022-10-04 | 42.33 | $14.11 | 12242 |
| 2022-10-03 | 34.04 | $13.73 | 19545 |
| 2022-09-30 | 28.38 | $13.51 | 26300 |
| 2022-09-29 | 28.70 | $13.54 | 23330 |
| 2022-09-28 | 31.50 | $13.79 | 13500 |
| 2022-09-27 | 29.68 | $13.72 | 53246 |
| 2022-09-26 | 29.16 | $13.70 | 32200 |
| 2022-09-23 | 27.91 | $13.65 | 37105 |
| 2022-09-22 | 31.03 | $13.95 | 19600 |
| 2022-09-21 | 31.82 | $14.02 | 8800 |
| 2022-09-20 | 35.90 | $14.35 | 4703 |
| 2022-09-19 | 37.00 | $14.43 | 12643 |
| 2022-09-16 | 37.40 | $14.46 | 4500 |
| 2022-09-15 | 39.90 | $14.64 | 2400 |
| 2022-09-14 | 41.50 | $14.75 | 7000 |
| 2022-09-13 | 39.39 | $14.65 | 11100 |
| 2022-09-12 | 45.11 | $15.02 | 12600 |
| 2022-09-09 | 43.42 | $14.94 | 4100 |
| 2022-09-08 | 35.95 | $14.62 | 2918 |
| 2022-09-07 | 37.11 | $14.70 | 1343 |
| 2022-09-06 | 34.60 | $14.60 | 15700 |
| 2022-09-02 | 36.99 | $14.77 | 7714 |
| 2022-09-01 | 38.78 | $14.89 | 7931 |
| 2022-08-31 | 36.08 | $14.78 | 6811 |
| 2022-08-30 | 32.48 | $14.64 | 3311 |
| 2022-08-29 | 35.31 | $14.85 | 17800 |
| 2022-08-26 | 34.01 | $14.80 | 23000 |
| 2022-08-25 | 37.30 | $15.03 | 17400 |
| 2022-08-24 | 31.56 | $14.82 | 26316 |
| 2022-08-23 | 34.41 | $15.02 | 54500 |
| 2022-08-22 | 37.28 | $15.20 | 7638 |
| 2022-08-19 | 37.28 | $15.20 | 12800 |
| 2022-08-18 | 41.07 | $15.42 | 97700 |
| 2022-08-17 | 42.56 | $15.50 | 12000 |
| 2022-08-16 | 41.81 | $15.47 | 5600 |
| 2022-08-15 | 42.52 | $15.51 | 11930 |
| 2022-08-12 | 45.43 | $15.67 | 22900 |
| 2022-08-11 | 46.18 | $15.71 | 2009 |
| 2022-08-10 | 40.05 | $15.45 | 33909 |
| 2022-08-09 | 40.22 | $15.46 | 3200 |
| 2022-08-08 | 41.54 | $15.54 | 4939 |
| 2022-08-05 | 41.70 | $15.55 | 10900 |
| 2022-08-04 | 40.60 | $15.50 | 21607 |
| 2022-08-03 | 39.06 | $15.43 | 12800 |
| 2022-08-02 | 40.19 | $15.51 | 20913 |
| 2022-08-01 | 41.77 | $15.62 | 12500 |
| 2022-07-29 | 45.29 | $15.85 | 23639 |
| 2022-07-28 | 49.61 | $16.10 | 2400 |
| 2022-07-27 | 51.10 | $16.18 | 9520 |
| 2022-07-26 | 50.39 | $16.14 | 7608 |
| 2022-07-25 | 50.22 | $16.13 | 4200 |
| 2022-07-22 | 49.23 | $16.07 | 2100 |
| 2022-07-21 | 50.02 | $16.12 | 1400 |
| 2022-07-20 | 51.92 | $16.24 | 7900 |
| 2022-07-19 | 50.58 | $16.15 | 20100 |
| 2022-07-18 | 50.73 | $16.16 | 3424 |
| 2022-07-15 | 49.89 | $16.10 | 9800 |
| 2022-07-14 | 52.44 | $16.28 | 4118 |
| 2022-07-13 | 54.96 | $16.45 | 2500 |
| 2022-07-12 | 55.26 | $16.47 | 19316 |
| 2022-07-11 | 56.42 | $16.55 | 15300 |
| 2022-07-08 | 62.48 | $16.94 | 2142 |
| 2022-07-07 | 63.48 | $17.00 | 46221 |
| 2022-07-06 | 60.80 | $16.73 | 18700 |
| 2022-07-05 | 65.17 | $16.99 | 10300 |
| 2022-07-01 | 65.17 | $16.99 | 2500 |
| 2022-06-30 | 64.64 | $16.93 | 13300 |
| 2022-06-29 | 61.19 | $16.56 | 5713 |
| 2022-06-28 | 61.50 | $16.58 | 13142 |
| 2022-06-27 | 59.76 | $16.40 | 32200 |
| 2022-06-24 | 58.28 | $16.25 | 40800 |
| 2022-06-23 | 56.33 | $16.06 | 15505 |
| 2022-06-22 | 55.72 | $16.00 | 11907 |
| 2022-06-21 | 60.46 | $16.35 | 20700 |
| 2022-06-17 | 54.82 | $15.81 | 16900 |
| 2022-06-16 | 52.43 | $15.61 | 7200 |
| 2022-06-15 | 57.96 | $15.99 | 21406 |
| 2022-06-14 | 53.01 | $15.59 | 6001 |
| 2022-06-13 | 48.54 | $15.28 | 9916 |
| 2022-06-10 | 55.68 | $15.72 | 18946 |
| 2022-06-09 | 55.54 | $15.71 | 40300 |
| 2022-06-08 | 55.54 | $15.71 | 12605 |
| 2022-06-07 | 54.62 | $15.64 | 24023 |
| 2022-06-06 | 52.51 | $15.48 | 25000 |
| 2022-06-03 | 50.73 | $15.35 | 22700 |
| 2022-06-02 | 51.15 | $15.38 | 20100 |
| 2022-06-01 | 47.73 | $15.13 | 2700 |
| 2022-05-31 | 49.17 | $15.24 | 49424 |
| 2022-05-27 | 46.24 | $15.03 | 23908 |
| 2022-05-26 | 42.96 | $14.81 | 23900 |
| 2022-05-25 | 39.11 | $14.57 | 14014 |
| 2022-05-24 | 39.32 | $14.59 | 17527 |
| 2022-05-23 | 42.11 | $14.85 | 22233 |
| 2022-05-20 | 40.72 | $14.76 | 32712 |
| 2022-05-19 | 41.14 | $14.80 | 10500 |
| 2022-05-18 | 36.02 | $14.47 | 22843 |
| 2022-05-17 | 39.05 | $14.78 | 21100 |
| 2022-05-16 | 34.50 | $14.51 | 32029 |
| 2022-05-13 | 36.21 | $14.69 | 36329 |
| 2022-05-12 | 31.73 | $14.44 | 27400 |
| 2022-05-11 | 33.43 | $14.63 | 27429 |
| 2022-05-10 | 30.06 | $14.45 | 59325 |
| 2022-05-09 | 27.95 | $14.34 | 13026 |
| 2022-05-06 | 31.67 | $14.79 | 12600 |
| 2022-05-05 | 33.96 | $15.03 | 15149 |
| 2022-05-04 | 38.22 | $15.42 | 16900 |
| 2022-05-03 | 37.84 | $15.40 | 8005 |
| 2022-05-02 | 35.97 | $15.30 | 55200 |
| 2022-04-29 | 36.07 | $15.31 | 39200 |
| 2022-04-28 | 32.58 | $15.12 | 21841 |
| 2022-04-27 | 31.84 | $15.08 | 27800 |
| 2022-04-26 | 28.85 | $14.92 | 19022 |
| 2022-04-25 | 30.43 | $15.12 | 24236 |
| 2022-04-22 | 32.65 | $15.38 | 24330 |
| 2022-04-21 | 32.91 | $15.41 | 86734 |
| 2022-04-20 | 36.32 | $15.78 | 21100 |
| 2022-04-19 | 37.01 | $15.85 | 9011 |
| 2022-04-18 | 38.30 | $15.98 | 19412 |
| 2022-04-14 | 39.19 | $16.07 | 6700 |
| 2022-04-13 | 39.19 | $16.07 | 20403 |
| 2022-04-12 | 39.19 | $16.07 | 28000 |
| 2022-04-11 | 35.91 | $15.84 | 24943 |
| 2022-04-08 | 39.72 | $16.27 | 5221 |
| 2022-04-07 | 38.27 | $16.17 | 4929 |
| 2022-04-06 | 40.88 | $16.45 | 6041 |
| 2022-04-05 | 42.45 | $16.61 | 15000 |
| 2022-04-04 | 43.75 | $16.74 | 10900 |
| 2022-04-01 | 43.62 | $16.73 | 10806 |
| 2022-03-31 | 38.67 | $16.35 | 12206 |
| 2022-03-30 | 40.82 | $16.59 | 7328 |
| 2022-03-29 | 36.48 | $16.28 | 11336 |
| 2022-03-28 | 34.27 | $16.13 | 9900 |
| 2022-03-25 | 35.61 | $16.30 | 11746 |
| 2022-03-24 | 37.23 | $16.50 | 5939 |
| 2022-03-23 | 37.47 | $16.53 | 21409 |
| 2022-03-22 | 36.42 | $16.45 | 23000 |
| 2022-03-21 | 34.72 | $16.32 | 23400 |
| 2022-03-18 | 37.90 | $16.75 | 18100 |
| 2022-03-17 | 34.73 | $16.51 | 26800 |
| 2022-03-16 | 33.93 | $16.45 | 109209 |
| 2022-03-15 | 18.02 | $15.45 | 142138 |
| 2022-03-14 | 20.29 | $15.94 | 73068 |
| 2022-03-11 | 23.65 | $16.52 | 51700 |
| 2022-03-10 | 24.86 | $16.70 | 18341 |
| 2022-03-09 | 25.49 | $16.79 | 40000 |
| 2022-03-08 | 23.05 | $16.67 | 40600 |
| 2022-03-07 | 24.64 | $16.92 | 36721 |
| 2022-03-04 | 29.63 | $17.56 | 17200 |
| 2022-03-03 | 32.89 | $17.89 | 6146 |
| 2022-03-02 | 34.87 | $18.07 | 22900 |
| 2022-03-01 | 35.67 | $18.14 | 16600 |
| 2022-02-28 | 36.12 | $18.18 | 13626 |
| 2022-02-25 | 36.33 | $18.20 | 21519 |
| 2022-02-24 | 33.29 | $18.04 | 46700 |
| 2022-02-23 | 36.16 | $18.32 | 11836 |
| 2022-02-22 | 35.60 | $18.29 | 40444 |
| 2022-02-18 | 38.40 | $18.55 | 22625 |
| 2022-02-17 | 37.13 | $18.48 | 8100 |
| 2022-02-16 | 38.20 | $18.58 | 27200 |
| 2022-02-15 | 34.64 | $18.38 | 25192 |
| 2022-02-14 | 26.61 | $17.98 | 27901 |
| 2022-02-11 | 28.98 | $18.26 | 33600 |
| 2022-02-10 | 31.65 | $18.54 | 7800 |
| 2022-02-09 | 32.99 | $18.67 | 20819 |
| 2022-02-08 | 29.27 | $18.50 | 30200 |
| 2022-02-07 | 29.82 | $18.56 | 68927 |
| 2022-02-04 | 31.83 | $18.77 | 10600 |
| 2022-02-03 | 32.84 | $18.87 | 8000 |
| 2022-02-02 | 33.64 | $18.95 | 5900 |
| 2022-02-01 | 32.66 | $18.90 | 6400 |
| 2022-01-31 | 32.85 | $18.92 | 23916 |
| 2022-01-28 | 31.75 | $18.86 | 29828 |
| 2022-01-27 | 33.21 | $19.03 | 19010 |
| 2022-01-26 | 38.11 | $19.53 | 17019 |
| 2022-01-25 | 33.45 | $19.28 | 20900 |
| 2022-01-24 | 34.03 | $19.34 | 57500 |
| 2022-01-21 | 37.34 | $19.66 | 15442 |
| 2022-01-20 | 41.41 | $20.00 | 7900 |
| 2022-01-19 | 35.95 | $19.72 | 12904 |
| 2022-01-18 | 36.76 | $19.79 | 17340 |
| 2022-01-14 | 36.57 | $19.78 | 14900 |
| 2022-01-13 | 38.96 | $19.99 | 17600 |
| 2022-01-12 | 45.26 | $20.46 | 15600 |
| 2022-01-11 | 42.04 | $20.29 | 11900 |
| 2022-01-10 | 40.27 | $20.20 | 13600 |
| 2022-01-07 | 39.49 | $20.16 | 18500 |
| 2022-01-06 | 40.89 | $20.27 | 22303 |
| 2022-01-05 | 41.39 | $20.31 | 21000 |
| 2022-01-04 | 45.09 | $20.59 | 14800 |
| 2022-01-03 | 46.79 | $20.71 | 20900 |
| 2021-12-31 | 41.55 | $20.41 | 28105 |
| 2021-12-30 | 41.81 | $20.43 | 87942 |
| 2021-12-29 | 45.32 | $20.69 | 62400 |
| 2021-12-28 | 46.32 | $20.76 | 43748 |
| 2021-12-27 | 46.60 | $20.78 | 30200 |
| 2021-12-23 | 41.97 | $20.50 | 20408 |
| 2021-12-22 | 41.63 | $20.48 | 22629 |
| 2021-12-21 | 42.95 | $20.59 | 49914 |
| 2021-12-20 | 34.47 | $20.12 | 26600 |
| 2021-12-17 | 35.65 | $20.23 | 21900 |
| 2021-12-16 | 39.12 | $20.53 | 31900 |
| 2021-12-15 | 59.40 | $21.64 | 38640 |
| 2021-12-14 | 58.85 | $21.61 | 32800 |
| 2021-12-13 | 59.62 | $21.64 | 36535 |
| 2021-12-10 | 60.87 | $21.69 | 32348 |
| 2021-12-09 | 59.58 | $21.61 | 59000 |
| 2021-12-08 | 56.51 | $21.43 | 29300 |
| 2021-12-07 | 49.67 | $21.09 | 33700 |
| 2021-12-06 | 46.62 | $20.96 | 41325 |
| 2021-12-03 | 41.99 | $20.78 | 45115 |
| 2021-12-02 | 42.97 | $20.83 | 12700 |
| 2021-12-01 | 43.36 | $20.85 | 42413 |
| 2021-11-30 | 45.09 | $20.94 | 30200 |
| 2021-11-29 | 47.28 | $21.05 | 23215 |
| 2021-11-26 | 47.28 | $21.05 | 6815 |
| 2021-11-24 | 54.44 | $21.38 | 12200 |
| 2021-11-23 | 51.25 | $21.23 | 24500 |
| 2021-11-22 | 53.88 | $21.34 | 20532 |
| 2021-11-19 | 53.26 | $21.31 | 20500 |
| 2021-11-18 | 51.18 | $21.21 | 25728 |
| 2021-11-17 | 55.39 | $21.39 | 25246 |
| 2021-11-16 | 55.00 | $21.37 | 29939 |
| 2021-11-15 | 52.84 | $21.26 | 12011 |
| 2021-11-12 | 52.04 | $21.22 | 46000 |
| 2021-11-11 | 53.77 | $21.30 | 11900 |
| 2021-11-10 | 48.27 | $21.03 | 10400 |
| 2021-11-09 | 51.50 | $21.18 | 16212 |
| 2021-11-08 | 52.17 | $21.21 | 10948 |
| 2021-11-05 | 50.34 | $21.12 | 25827 |
| 2021-11-04 | 51.38 | $21.17 | 22700 |
| 2021-11-03 | 51.38 | $21.17 | 51300 |
| 2021-11-02 | 47.49 | $20.97 | 43411 |
| 2021-11-01 | 51.18 | $21.16 | 36631 |
| 2021-10-29 | 50.41 | $21.12 | 20325 |
| 2021-10-28 | 49.85 | $21.09 | 28510 |
| 2021-10-27 | 51.14 | $21.16 | 22300 |
| 2021-10-26 | 55.21 | $21.37 | 19600 |
| 2021-10-25 | 53.88 | $21.29 | 28100 |
| 2021-10-22 | 52.89 | $21.23 | 23100 |
| 2021-10-21 | 50.69 | $21.10 | 45500 |
| 2021-10-20 | 51.04 | $21.12 | 27223 |
| 2021-10-19 | 52.06 | $21.18 | 37300 |
| 2021-10-18 | 50.65 | $21.09 | 11600 |
| 2021-10-15 | 52.77 | $21.22 | 33100 |
| 2021-10-14 | 51.13 | $21.11 | 27100 |
| 2021-10-13 | 54.22 | $21.30 | 30900 |
| 2021-10-12 | 51.27 | $21.10 | 32735 |
| 2021-10-11 | 51.59 | $21.12 | 55703 |
| 2021-10-08 | 53.47 | $21.24 | 18602 |
| 2021-10-07 | 50.01 | $21.00 | 26500 |
| 2021-10-06 | 47.06 | $20.81 | 14833 |
| 2021-10-05 | 48.64 | $20.92 | 16217 |
| 2021-10-04 | 47.26 | $20.83 | 8619 |
| 2021-10-01 | 48.78 | $20.94 | 40300 |
| 2021-09-30 | 49.47 | $20.99 | 10500 |
| 2021-09-29 | 45.54 | $20.72 | 16025 |
| 2021-09-28 | 43.53 | $20.59 | 54700 |
| 2021-09-27 | 42.76 | $20.54 | 39700 |
| 2021-09-24 | 42.01 | $20.49 | 60500 |
| 2021-09-23 | 44.92 | $20.75 | 9400 |
| 2021-09-22 | 42.89 | $20.61 | 23200 |
| 2021-09-21 | 40.82 | $20.47 | 55800 |
| 2021-09-20 | 33.45 | $20.02 | 72238 |
| 2021-09-17 | 38.63 | $20.53 | 42317 |
| 2021-09-16 | 38.63 | $20.53 | 17703 |
| 2021-09-15 | 40.64 | $20.71 | 41900 |
| 2021-09-14 | 41.90 | $20.82 | 20200 |
| 2021-09-13 | 46.52 | $21.19 | 22411 |
| 2021-09-10 | 46.65 | $21.20 | 18337 |
| 2021-09-09 | 45.92 | $21.15 | 27700 |
| 2021-09-08 | 47.52 | $21.28 | 27436 |
| 2021-09-07 | 48.26 | $21.34 | 55100 |
| 2021-09-03 | 40.50 | $20.81 | 34325 |
| 2021-09-02 | 38.68 | $20.70 | 26840 |
| 2021-09-01 | 41.06 | $20.92 | 28501 |
| 2021-08-31 | 35.59 | $20.60 | 44817 |
| 2021-08-30 | 34.32 | $20.53 | 26834 |
| 2021-08-27 | 37.75 | $20.87 | 10738 |
| 2021-08-26 | 38.72 | $20.96 | 5601 |
| 2021-08-25 | 41.07 | $21.17 | 17300 |
| 2021-08-24 | 42.11 | $21.26 | 16113 |
| 2021-08-23 | 37.79 | $21.00 | 37800 |
| 2021-08-20 | 36.23 | $20.91 | 24349 |
| 2021-08-19 | 40.17 | $21.28 | 22412 |
| 2021-08-18 | 41.56 | $21.40 | 73400 |
| 2021-08-17 | 40.42 | $21.33 | 20800 |
| 2021-08-16 | 44.97 | $21.71 | 16600 |
| 2021-08-13 | 43.54 | $21.62 | 8900 |
| 2021-08-12 | 45.40 | $21.77 | 14300 |
| 2021-08-11 | 47.47 | $21.93 | 23717 |
| 2021-08-10 | 47.33 | $21.92 | 16929 |
| 2021-08-09 | 43.71 | $21.67 | 29900 |
| 2021-08-06 | 36.78 | $21.25 | 24502 |
| 2021-08-05 | 36.88 | $21.26 | 30700 |
| 2021-08-04 | 37.18 | $21.29 | 21838 |
| 2021-08-03 | 35.71 | $21.20 | 48446 |
| 2021-08-02 | 31.66 | $20.96 | 73430 |
| 2021-07-30 | 28.45 | $20.78 | 42000 |
| 2021-07-29 | 28.95 | $20.85 | 49708 |
| 2021-07-28 | 29.30 | $20.90 | 107000 |
| 2021-07-27 | 19.25 | $20.36 | 180802 |
| 2021-07-26 | 26.65 | $21.47 | 60700 |
| 2021-07-23 | 31.90 | $21.97 | 55400 |
| 2021-07-22 | 34.76 | $22.19 | 15118 |
| 2021-07-21 | 36.01 | $22.28 | 28514 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.26
2026-07-17
Close Price
$19.54
Vol: 17900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.26 | $19.54 | 17900 |
| 2026-07-16 | -48.50 | $20.28 | 13800 |
| 2026-07-15 | -23.18 | $20.87 | 16500 |
| 2026-07-14 | -14.59 | $21.07 | 15503 |
| 2026-07-13 | -31.76 | $20.67 | 19000 |
| 2026-07-10 | -8.54 | $21.20 | 10724 |
| 2026-07-09 | -5.69 | $21.27 | 24608 |
| 2026-07-08 | -37.90 | $20.47 | 12900 |
| 2026-07-07 | -39.92 | $20.42 | 12200 |
| 2026-07-06 | -34.27 | $20.56 | 12230 |
| 2026-07-02 | -32.66 | $20.60 | 34200 |
| 2026-07-01 | -3.23 | $21.33 | 30140 |
| 2026-06-30 | 0.00 | $21.04 | 17500 |
| 2026-06-29 | -2.21 | $20.70 | 14901 |
| 2026-06-26 | -5.84 | $20.38 | 19025 |
| 2026-06-25 | -3.90 | $20.41 | 22700 |
| 2026-06-24 | -10.49 | $20.21 | 24900 |
| 2026-06-23 | -18.31 | $20.09 | 15600 |
| 2026-06-22 | -1.41 | $20.33 | 31931 |
| 2026-06-18 | -31.06 | $19.84 | 43500 |
| 2026-06-17 | -56.06 | $19.51 | 10700 |
| 2026-06-16 | -56.06 | $19.51 | 12300 |
| 2026-06-15 | -31.82 | $19.83 | 4131 |
| 2026-06-12 | -57.58 | $19.49 | 15900 |
| 2026-06-11 | -86.52 | $19.12 | 6200 |
| 2026-06-10 | -86.36 | $19.14 | 18242 |
| 2026-06-09 | -77.30 | $19.30 | 10200 |
| 2026-06-08 | -91.72 | $19.13 | 35600 |
| 2026-06-05 | -73.38 | $19.44 | 83347 |
| 2026-06-04 | -45.22 | $19.86 | 23122 |
| 2026-06-03 | -37.58 | $19.98 | 15800 |
| 2026-06-02 | -26.67 | $20.13 | 7600 |
| 2026-06-01 | -34.88 | $19.97 | 22400 |
| 2026-05-29 | -23.40 | $20.13 | 37700 |
| 2026-05-28 | -31.47 | $19.95 | 38023 |
| 2026-05-27 | -23.61 | $20.06 | 22514 |
| 2026-05-26 | -26.03 | $20.00 | 37100 |
| 2026-05-22 | -35.34 | $19.75 | 23200 |
| 2026-05-21 | -36.07 | $19.69 | 35512 |
| 2026-05-20 | -30.74 | $19.78 | 23233 |
| 2026-05-19 | -45.21 | $19.39 | 45231 |
| 2026-05-18 | -36.20 | $19.56 | 65604 |
| 2026-05-15 | -36.56 | $19.55 | 27000 |
| 2026-05-14 | -26.16 | $19.84 | 86500 |
| 2026-05-13 | -11.11 | $20.26 | 52825 |
| 2026-05-12 | -23.69 | $19.89 | 73100 |
| 2026-05-11 | -19.54 | $19.98 | 105700 |
| 2026-05-08 | -6.96 | $19.29 | 48113 |
| 2026-05-07 | -9.24 | $19.23 | 56200 |
| 2026-05-06 | -1.46 | $19.40 | 31403 |
| 2026-05-05 | -14.55 | $19.04 | 128223 |
| 2026-05-04 | -5.96 | $19.07 | 54943 |
| 2026-05-01 | -11.27 | $18.91 | 46742 |
| 2026-04-30 | 0.00 | $18.86 | 40600 |
| 2026-04-29 | -8.40 | $18.57 | 43800 |
| 2026-04-28 | -9.24 | $18.55 | 46100 |
| 2026-04-27 | -1.90 | $18.45 | 42228 |
| 2026-04-24 | -1.92 | $18.43 | 41637 |
| 2026-04-23 | -3.63 | $18.25 | 24307 |
| 2026-04-22 | -4.86 | $18.15 | 38539 |
| 2026-04-21 | -20.54 | $17.86 | 42945 |
| 2026-04-20 | -21.08 | $17.85 | 60907 |
| 2026-04-17 | -3.78 | $18.17 | 40300 |
| 2026-04-16 | -4.65 | $18.03 | 67626 |
| 2026-04-15 | -9.88 | $17.94 | 32900 |
| 2026-04-14 | -16.28 | $17.83 | 37627 |
| 2026-04-13 | -30.52 | $17.46 | 193718 |
| 2026-04-10 | -48.05 | $17.19 | 155928 |
| 2026-04-09 | -61.69 | $16.98 | 69840 |
| 2026-04-08 | -72.73 | $16.81 | 104700 |
| 2026-04-07 | -90.26 | $16.54 | 183714 |
| 2026-04-06 | -96.38 | $16.60 | 226504 |
| 2026-04-02 | -66.17 | $17.10 | 12501 |
| 2026-04-01 | -51.85 | $17.30 | 135425 |
| 2026-03-31 | -39.69 | $17.50 | 96622 |
| 2026-03-30 | -87.77 | $16.88 | 53700 |
| 2026-03-27 | -96.97 | $16.77 | 76600 |
| 2026-03-26 | -98.20 | $16.80 | 71500 |
| 2026-03-25 | -85.81 | $17.11 | 62942 |
| 2026-03-24 | -100.00 | $16.89 | 138043 |
| 2026-03-23 | -94.56 | $17.05 | 68200 |
| 2026-03-20 | -96.48 | $17.07 | 64600 |
| 2026-03-19 | -58.27 | $17.63 | 55000 |
| 2026-03-18 | -58.59 | $17.69 | 136900 |
| 2026-03-17 | -57.03 | $17.71 | 69800 |
| 2026-03-16 | -46.09 | $17.85 | 74335 |
| 2026-03-13 | -49.22 | $17.81 | 8400 |
| 2026-03-12 | -55.30 | $17.75 | 53500 |
| 2026-03-11 | -51.52 | $17.80 | 18000 |
| 2026-03-10 | -54.55 | $17.76 | 17008 |
| 2026-03-09 | -56.06 | $17.74 | 45600 |
| 2026-03-06 | -46.97 | $17.86 | 37921 |
| 2026-03-05 | -96.94 | $17.53 | 47800 |
| 2026-03-04 | -62.89 | $17.87 | 41435 |
| 2026-03-03 | -61.86 | $17.88 | 65107 |
| 2026-03-02 | -47.54 | $18.19 | 107601 |
| 2026-02-27 | -43.28 | $18.25 | 19444 |
| 2026-02-26 | -58.02 | $18.21 | 24314 |
| 2026-02-25 | -63.41 | $18.17 | 127100 |
| 2026-02-24 | -74.39 | $18.08 | 99928 |
| 2026-02-23 | -79.27 | $18.04 | 14500 |
| 2026-02-20 | -82.93 | $18.01 | 50900 |
| 2026-02-19 | -96.30 | $17.91 | 42604 |
| 2026-02-18 | -79.01 | $18.05 | 25300 |
| 2026-02-17 | -75.79 | $17.97 | 9547 |
| 2026-02-13 | -74.74 | $17.98 | 7340 |
| 2026-02-12 | -53.68 | $18.18 | 6100 |
| 2026-02-11 | -52.63 | $18.19 | 99500 |
| 2026-02-10 | -55.79 | $18.16 | 65019 |
| 2026-02-09 | -48.42 | $18.23 | 34745 |
| 2026-02-06 | -66.32 | $18.06 | 10500 |
| 2026-02-05 | -80.00 | $17.93 | 28900 |
| 2026-02-04 | -77.89 | $17.95 | 13237 |
| 2026-02-03 | -68.42 | $18.04 | 28600 |
| 2026-02-02 | -57.89 | $18.14 | 33626 |
| 2026-01-30 | -28.57 | $18.35 | 64700 |
| 2026-01-29 | -9.21 | $18.55 | 45300 |
| 2026-01-28 | -7.24 | $18.58 | 41900 |
| 2026-01-27 | -4.38 | $18.44 | 15701 |
| 2026-01-26 | -6.57 | $18.41 | 61900 |
| 2026-01-23 | -26.28 | $18.14 | 124000 |
| 2026-01-22 | -28.47 | $18.11 | 50300 |
| 2026-01-21 | -33.53 | $17.94 | 54400 |
| 2026-01-20 | -34.13 | $17.93 | 11832 |
| 2026-01-16 | -29.94 | $18.00 | 9504 |
| 2026-01-15 | -23.81 | $18.10 | 33300 |
| 2026-01-14 | -28.89 | $17.98 | 12304 |
| 2026-01-13 | -25.56 | $18.04 | 29600 |
| 2026-01-12 | -15.56 | $18.22 | 45400 |
| 2026-01-09 | -15.56 | $18.22 | 28300 |
| 2026-01-08 | -15.56 | $18.22 | 8000 |
| 2026-01-07 | -12.78 | $18.27 | 21715 |
| 2026-01-06 | -3.33 | $18.44 | 23100 |
| 2026-01-05 | -1.04 | $18.18 | 92600 |
| 2026-01-02 | 0.00 | $17.88 | 16222 |
| 2025-12-31 | -23.37 | $17.36 | 96300 |
| 2025-12-30 | -19.57 | $17.43 | 28122 |
| 2025-12-29 | -30.43 | $17.23 | 25316 |
| 2025-12-26 | -4.78 | $17.69 | 9600 |
| 2025-12-24 | -14.67 | $17.23 | 3300 |
| 2025-12-23 | -7.07 | $17.37 | 10933 |
| 2025-12-22 | -5.43 | $17.34 | 24200 |
| 2025-12-19 | -19.02 | $17.09 | 17811 |
| 2025-12-18 | -21.74 | $17.04 | 59300 |
| 2025-12-17 | -29.35 | $16.90 | 86900 |
| 2025-12-16 | -30.98 | $16.87 | 36800 |
| 2025-12-15 | -14.13 | $17.18 | 192500 |
| 2025-12-12 | -10.87 | $17.24 | 26700 |
| 2025-12-11 | -2.72 | $17.39 | 26300 |
| 2025-12-10 | -6.01 | $17.32 | 62800 |
| 2025-12-09 | -3.27 | $17.08 | 96920 |
| 2025-12-08 | -1.34 | $17.07 | 94500 |
| 2025-12-05 | -46.98 | $16.39 | 29300 |
| 2025-12-04 | -71.14 | $16.03 | 13920 |
| 2025-12-03 | -75.84 | $15.96 | 17000 |
| 2025-12-02 | -72.48 | $16.01 | 2100 |
| 2025-12-01 | -71.81 | $16.02 | 6142 |
| 2025-11-28 | -82.78 | $15.86 | 36746 |
| 2025-11-26 | -97.90 | $15.67 | 41300 |
| 2025-11-25 | -97.00 | $15.70 | 3600 |
| 2025-11-24 | -97.90 | $15.67 | 197604 |
| 2025-11-21 | -94.28 | $15.80 | 39500 |
| 2025-11-20 | -99.01 | $15.94 | 88100 |
| 2025-11-19 | -100.00 | $15.94 | 11424 |
| 2025-11-18 | -99.67 | $15.95 | 68000 |
| 2025-11-17 | -98.62 | $16.08 | 36046 |
| 2025-11-14 | -85.37 | $16.42 | 37313 |
| 2025-11-13 | -80.00 | $16.49 | 52120 |
| 2025-11-12 | -83.28 | $16.39 | 42330 |
| 2025-11-11 | -74.10 | $16.67 | 3400 |
| 2025-11-10 | -65.47 | $16.92 | 9442 |
| 2025-11-07 | -71.01 | $16.75 | 11848 |
| 2025-11-06 | -68.83 | $16.81 | 60200 |
| 2025-11-05 | -75.00 | $16.62 | 118913 |
| 2025-11-04 | -77.60 | $16.54 | 31400 |
| 2025-11-03 | -65.26 | $16.92 | 12300 |
| 2025-10-31 | -63.31 | $16.98 | 14900 |
| 2025-10-30 | -55.84 | $17.21 | 54447 |
| 2025-10-29 | -5.76 | $17.16 | 11841 |
| 2025-10-28 | -11.72 | $16.98 | 26706 |
| 2025-10-27 | -18.75 | $16.89 | 54663 |
| 2025-10-24 | -42.97 | $16.58 | 22714 |
| 2025-10-23 | -57.03 | $16.40 | 70425 |
| 2025-10-22 | -76.56 | $16.15 | 14235 |
| 2025-10-21 | -72.31 | $16.19 | 9100 |
| 2025-10-20 | -64.71 | $16.25 | 18845 |
| 2025-10-17 | -70.00 | $16.15 | 53300 |
| 2025-10-16 | -66.43 | $16.20 | 22100 |
| 2025-10-15 | -55.71 | $16.35 | 10206 |
| 2025-10-14 | -65.00 | $16.22 | 20904 |
| 2025-10-13 | -52.14 | $16.40 | 26100 |
| 2025-10-10 | -79.73 | $15.95 | 72046 |
| 2025-10-09 | -29.05 | $16.70 | 5449 |
| 2025-10-08 | -26.14 | $16.73 | 5436 |
| 2025-10-07 | -18.60 | $16.81 | 7110 |
| 2025-10-06 | -16.28 | $16.85 | 35012 |
| 2025-10-03 | -5.23 | $17.04 | 208200 |
| 2025-10-02 | -7.56 | $17.00 | 86100 |
| 2025-10-01 | -1.78 | $16.99 | 23600 |
| 2025-09-30 | -2.22 | $16.65 | 18032 |
| 2025-09-29 | -2.58 | $16.41 | 14205 |
| 2025-09-26 | -10.96 | $16.20 | 12700 |
| 2025-09-25 | -10.96 | $16.20 | 11400 |
| 2025-09-24 | -8.03 | $16.16 | 32900 |
| 2025-09-23 | -35.04 | $15.79 | 44412 |
| 2025-09-22 | -37.23 | $15.76 | 47000 |
| 2025-09-19 | -19.57 | $16.00 | 17728 |
| 2025-09-18 | -16.87 | $15.99 | 30821 |
| 2025-09-17 | -1.20 | $16.25 | 40045 |
| 2025-09-16 | -6.38 | $15.90 | 48800 |
| 2025-09-15 | -6.90 | $15.78 | 15037 |
| 2025-09-12 | -9.21 | $15.72 | 28822 |
| 2025-09-11 | -3.25 | $15.81 | 35200 |
| 2025-09-10 | -18.71 | $15.45 | 6839 |
| 2025-09-09 | -6.76 | $15.61 | 12500 |
| 2025-09-08 | -8.44 | $15.54 | 8813 |
| 2025-09-05 | -9.80 | $15.51 | 16414 |
| 2025-09-04 | -21.57 | $15.33 | 20800 |
| 2025-09-03 | -6.54 | $15.56 | 9423 |
| 2025-09-02 | -5.81 | $15.57 | 21449 |
| 2025-08-29 | -12.21 | $15.45 | 22900 |
| 2025-08-28 | -11.49 | $15.18 | 11500 |
| 2025-08-27 | -26.22 | $14.92 | 14948 |
| 2025-08-26 | -3.66 | $15.29 | 44535 |
| 2025-08-25 | -7.84 | $15.12 | 24211 |
| 2025-08-22 | 0.00 | $15.12 | 23700 |
| 2025-08-21 | -8.41 | $14.69 | 9500 |
| 2025-08-20 | -3.03 | $14.67 | 10329 |
| 2025-08-19 | -7.22 | $14.61 | 18900 |
| 2025-08-18 | -5.15 | $14.63 | 11149 |
| 2025-08-15 | -13.95 | $14.45 | 4921 |
| 2025-08-14 | -26.74 | $14.34 | 19400 |
| 2025-08-13 | -15.12 | $14.44 | 14349 |
| 2025-08-12 | -32.56 | $14.29 | 6216 |
| 2025-08-11 | -44.19 | $14.19 | 13300 |
| 2025-08-08 | -41.86 | $14.21 | 15600 |
| 2025-08-07 | -43.02 | $14.20 | 4924 |
| 2025-08-06 | -40.70 | $14.22 | 12400 |
| 2025-08-05 | -39.53 | $14.23 | 14400 |
| 2025-08-04 | -62.79 | $14.03 | 4331 |
| 2025-08-01 | -64.58 | $13.95 | 2345 |
| 2025-07-31 | -44.79 | $14.14 | 26412 |
| 2025-07-30 | -32.29 | $14.26 | 2900 |
| 2025-07-29 | -23.96 | $14.34 | 11500 |
| 2025-07-28 | -23.96 | $14.34 | 11511 |
| 2025-07-25 | -17.71 | $14.40 | 3649 |
| 2025-07-24 | -14.58 | $14.43 | 7107 |
| 2025-07-23 | -17.71 | $14.40 | 7200 |
| 2025-07-22 | -2.20 | $14.49 | 63223 |
| 2025-07-21 | -4.04 | $14.27 | 40139 |
| 2025-07-18 | -5.00 | $14.22 | 17100 |
| 2025-07-17 | -9.68 | $14.09 | 20100 |
| 2025-07-16 | -13.98 | $14.05 | 5805 |
| 2025-07-15 | 0.00 | $14.17 | 42838 |
| 2025-07-14 | -10.87 | $14.07 | 46100 |
| 2025-07-11 | -13.04 | $14.05 | 3105 |
| 2025-07-10 | -2.47 | $14.04 | 13849 |
| 2025-07-09 | -1.35 | $13.98 | 12700 |
| 2025-07-08 | 0.00 | $13.98 | 49700 |
| 2025-07-07 | -11.59 | $13.86 | 12735 |
| 2025-07-03 | -17.07 | $13.80 | 20209 |
| 2025-07-02 | -19.51 | $13.78 | 9300 |
| 2025-07-01 | -15.85 | $13.81 | 26815 |
| 2025-06-30 | -17.78 | $13.78 | 10248 |
| 2025-06-27 | -11.65 | $13.82 | 18002 |
| 2025-06-26 | -6.80 | $13.87 | 2500 |
| 2025-06-25 | -0.95 | $13.89 | 8500 |
| 2025-06-24 | 0.00 | $13.77 | 14200 |
| 2025-06-23 | -17.86 | $13.54 | 24023 |
| 2025-06-20 | -50.00 | $13.27 | 14800 |
| 2025-06-18 | -40.48 | $13.35 | 2522 |
| 2025-06-17 | -22.62 | $13.50 | 5437 |
| 2025-06-16 | -15.48 | $13.56 | 55100 |
| 2025-06-13 | -16.67 | $13.55 | 5637 |
| 2025-06-12 | -26.19 | $13.47 | 6134 |
| 2025-06-11 | -16.67 | $13.55 | 4000 |
| 2025-06-10 | -16.88 | $13.49 | 5000 |
| 2025-06-09 | -9.09 | $13.55 | 23614 |
| 2025-06-06 | -38.24 | $13.27 | 4338 |
| 2025-06-05 | -26.03 | $13.34 | 16213 |
| 2025-06-04 | -7.61 | $13.45 | 35600 |
| 2025-06-03 | -6.76 | $13.29 | 23803 |
| 2025-06-02 | -10.00 | $13.20 | 16300 |
| 2025-05-30 | -35.00 | $13.00 | 2600 |
| 2025-05-29 | -5.00 | $13.24 | 28802 |
| 2025-05-28 | -30.86 | $13.00 | 38800 |
| 2025-05-27 | -35.80 | $12.96 | 24900 |
| 2025-05-23 | -23.46 | $13.06 | 8635 |
| 2025-05-22 | -22.22 | $13.07 | 51600 |
| 2025-05-21 | -30.86 | $13.00 | 25300 |
| 2025-05-20 | -28.40 | $13.02 | 46220 |
| 2025-05-19 | -37.04 | $12.95 | 25900 |
| 2025-05-16 | 0.00 | $13.25 | 30800 |
| 2025-05-15 | -15.48 | $13.12 | 25800 |
| 2025-05-14 | -7.22 | $13.18 | 59446 |
| 2025-05-13 | -5.31 | $13.18 | 17123 |
| 2025-05-12 | -3.15 | $13.20 | 57822 |
| 2025-05-09 | -6.60 | $12.93 | 37900 |
| 2025-05-08 | -9.35 | $12.89 | 35600 |
| 2025-05-07 | -16.67 | $12.79 | 31423 |
| 2025-05-06 | -3.52 | $12.94 | 11131 |
| 2025-05-05 | -10.19 | $12.82 | 15700 |
| 2025-05-02 | 0.00 | $12.90 | 23800 |
| 2025-05-01 | -10.64 | $12.67 | 16026 |
| 2025-04-30 | -25.61 | $12.63 | 61600 |
| 2025-04-29 | -29.48 | $12.63 | 40349 |
| 2025-04-28 | -29.12 | $12.70 | 30400 |
| 2025-04-25 | -29.90 | $12.77 | 4600 |
| 2025-04-24 | -29.38 | $12.78 | 26500 |
| 2025-04-23 | -35.57 | $12.66 | 22300 |
| 2025-04-22 | -35.05 | $12.67 | 25238 |
| 2025-04-21 | -39.18 | $12.59 | 6505 |
| 2025-04-17 | -43.81 | $12.50 | 23222 |
| 2025-04-16 | -47.94 | $12.42 | 23706 |
| 2025-04-15 | -55.90 | $12.27 | 30215 |
| 2025-04-14 | -54.59 | $12.30 | 83117 |
| 2025-04-11 | -61.82 | $12.25 | 74700 |
| 2025-04-10 | -74.09 | $11.98 | 53405 |
| 2025-04-09 | -65.45 | $12.17 | 44928 |
| 2025-04-08 | -90.45 | $11.62 | 53122 |
| 2025-04-07 | -95.00 | $11.52 | 49408 |
| 2025-04-04 | -85.54 | $12.19 | 96500 |
| 2025-04-03 | -95.19 | $12.62 | 28306 |
| 2025-04-02 | -63.54 | $13.00 | 15335 |
| 2025-04-01 | -62.50 | $13.01 | 7000 |
| 2025-03-31 | -55.21 | $13.08 | 11700 |
| 2025-03-28 | -56.25 | $13.07 | 1700 |
| 2025-03-27 | -51.40 | $13.06 | 16419 |
| 2025-03-26 | -63.55 | $12.93 | 21941 |
| 2025-03-25 | -36.45 | $13.22 | 8332 |
| 2025-03-24 | -44.86 | $13.13 | 21000 |
| 2025-03-21 | -47.66 | $13.10 | 66308 |
| 2025-03-20 | -47.66 | $13.10 | 20231 |
| 2025-03-19 | -30.84 | $13.28 | 20300 |
| 2025-03-18 | -25.23 | $13.34 | 16800 |
| 2025-03-17 | -17.76 | $13.42 | 49800 |
| 2025-03-14 | -4.48 | $13.18 | 53400 |
| 2025-03-13 | -36.49 | $12.83 | 32603 |
| 2025-03-12 | -39.19 | $12.81 | 25736 |
| 2025-03-11 | -31.08 | $12.87 | 20900 |
| 2025-03-10 | -50.00 | $12.73 | 46900 |
| 2025-03-07 | -28.38 | $12.89 | 28000 |
| 2025-03-06 | -20.27 | $12.95 | 16749 |
| 2025-03-05 | -25.68 | $12.91 | 41700 |
| 2025-03-04 | -44.59 | $12.77 | 21137 |
| 2025-03-03 | -54.05 | $12.70 | 19893 |
| 2025-02-28 | -64.86 | $12.62 | 19300 |
| 2025-02-27 | -56.76 | $12.68 | 61900 |
| 2025-02-26 | -59.46 | $12.66 | 59902 |
| 2025-02-25 | -60.81 | $12.65 | 30712 |
| 2025-02-24 | -45.95 | $12.76 | 22000 |
| 2025-02-21 | -24.32 | $12.92 | 34110 |
| 2025-02-20 | 0.00 | $12.96 | 29700 |
| 2025-02-19 | -18.57 | $12.80 | 20200 |
| 2025-02-18 | -27.14 | $12.74 | 43500 |
| 2025-02-14 | -20.00 | $12.79 | 52100 |
| 2025-02-13 | -38.18 | $12.57 | 59000 |
| 2025-02-12 | -12.73 | $12.71 | 45805 |
| 2025-02-11 | -32.08 | $12.57 | 19100 |
| 2025-02-10 | -9.88 | $12.66 | 64400 |
| 2025-02-07 | -18.52 | $12.59 | 29643 |
| 2025-02-06 | -19.75 | $12.58 | 28300 |
| 2025-02-05 | -32.10 | $12.48 | 13800 |
| 2025-02-04 | -8.64 | $12.67 | 30605 |
| 2025-02-03 | -25.97 | $12.50 | 23300 |
| 2025-01-31 | -22.08 | $12.53 | 26300 |
| 2025-01-30 | -5.19 | $12.66 | 35100 |
| 2025-01-29 | -19.48 | $12.55 | 12200 |
| 2025-01-28 | -23.38 | $12.52 | 51700 |
| 2025-01-27 | -25.97 | $12.50 | 61500 |
| 2025-01-24 | -19.48 | $12.55 | 52700 |
| 2025-01-23 | -45.45 | $12.35 | 41300 |
| 2025-01-22 | -44.16 | $12.36 | 45912 |
| 2025-01-21 | -33.77 | $12.44 | 83900 |
| 2025-01-17 | -32.47 | $12.45 | 36000 |
| 2025-01-16 | -50.63 | $12.32 | 69327 |
| 2025-01-15 | -49.37 | $12.33 | 53909 |
| 2025-01-14 | -48.10 | $12.34 | 24100 |
| 2025-01-13 | -81.90 | $12.12 | 9640 |
| 2025-01-10 | -100.00 | $12.05 | 10244 |
| 2025-01-08 | -90.11 | $12.27 | 3500 |
| 2025-01-07 | -90.97 | $12.32 | 16400 |
| 2025-01-06 | -90.32 | $12.33 | 7339 |
| 2025-01-03 | -95.48 | $12.25 | 17300 |
| 2025-01-02 | -87.74 | $12.37 | 24300 |
| 2024-12-31 | -81.94 | $12.46 | 37300 |
| 2024-12-30 | -80.00 | $12.49 | 41500 |
| 2024-12-27 | -78.06 | $12.52 | 59139 |
| 2024-12-26 | -69.68 | $12.65 | 24300 |
| 2024-12-24 | -73.55 | $12.59 | 18923 |
| 2024-12-23 | -87.84 | $12.43 | 21140 |
| 2024-12-20 | -86.49 | $12.45 | 14800 |
| 2024-12-19 | -87.84 | $12.43 | 31434 |
| 2024-12-18 | -82.43 | $12.51 | 17200 |
| 2024-12-17 | -76.35 | $12.60 | 40100 |
| 2024-12-16 | -85.81 | $12.46 | 24000 |
| 2024-12-13 | -82.43 | $12.51 | 18400 |
| 2024-12-12 | -54.05 | $12.93 | 16900 |
| 2024-12-11 | -50.68 | $12.98 | 30133 |
| 2024-12-10 | -54.05 | $12.93 | 37819 |
| 2024-12-09 | -14.19 | $13.52 | 112800 |
| 2024-12-06 | -67.24 | $12.63 | 62028 |
| 2024-12-05 | -87.10 | $12.45 | 173800 |
| 2024-12-04 | -94.84 | $12.33 | 71122 |
| 2024-12-03 | -91.61 | $12.38 | 32000 |
| 2024-12-02 | -87.10 | $12.45 | 100600 |
| 2024-11-29 | -84.52 | $12.49 | 48101 |
| 2024-11-27 | -80.00 | $12.56 | 60510 |
| 2024-11-26 | -98.06 | $12.28 | 25700 |
| 2024-11-25 | -94.84 | $12.33 | 66500 |
| 2024-11-22 | -100.00 | $12.32 | 39000 |
| 2024-11-21 | -98.21 | $12.70 | 32700 |
| 2024-11-20 | -89.09 | $12.82 | 9637 |
| 2024-11-19 | -85.45 | $12.86 | 32810 |
| 2024-11-18 | -86.36 | $12.85 | 31000 |
| 2024-11-15 | -89.09 | $12.82 | 5939 |
| 2024-11-14 | -92.59 | $12.80 | 36910 |
| 2024-11-13 | -80.56 | $12.93 | 26043 |
| 2024-11-12 | -77.78 | $12.96 | 19426 |
| 2024-11-11 | -50.93 | $13.25 | 19635 |
| 2024-11-08 | -62.04 | $13.13 | 88600 |
| 2024-11-07 | -4.63 | $13.75 | 143600 |
| 2024-11-06 | -62.62 | $13.12 | 63100 |
| 2024-11-05 | -40.77 | $13.49 | 36809 |
| 2024-11-04 | -73.33 | $13.24 | 5400 |
| 2024-11-01 | -91.15 | $13.02 | 52400 |
| 2024-10-31 | -99.71 | $12.73 | 28849 |
| 2024-10-30 | -99.10 | $12.81 | 15049 |
| 2024-10-29 | -99.08 | $12.88 | 23311 |
| 2024-10-28 | -92.02 | $13.11 | 38028 |
| 2024-10-25 | -92.94 | $13.08 | 52145 |
| 2024-10-24 | -94.48 | $13.03 | 28822 |
| 2024-10-23 | -87.80 | $13.16 | 41747 |
| 2024-10-22 | -69.71 | $13.21 | 29900 |
| 2024-10-21 | -72.36 | $13.10 | 65400 |
| 2024-10-18 | -60.73 | $13.28 | 77100 |
| 2024-10-17 | -68.37 | $12.89 | 39846 |
| 2024-10-16 | -64.76 | $13.06 | 47801 |
| 2024-10-15 | -65.50 | $12.94 | 55447 |
| 2024-10-14 | -54.49 | $13.44 | 55000 |
| 2024-10-11 | -51.43 | $13.59 | 134200 |
| 2024-10-10 | -51.22 | $13.60 | 175900 |
| 2024-10-09 | -52.04 | $13.56 | 242609 |
| 2024-10-08 | -36.73 | $14.31 | 198601 |
| 2024-10-07 | -1.63 | $16.03 | 494834 |
| 2024-10-04 | -1.39 | $14.75 | 160201 |
| 2024-10-03 | -14.04 | $14.15 | 112768 |
| 2024-10-02 | -1.17 | $14.59 | 283940 |
| 2024-10-01 | -2.52 | $13.92 | 175437 |
| 2024-09-30 | -13.38 | $13.54 | 207349 |
| 2024-09-27 | -3.11 | $13.08 | 170800 |
| 2024-09-26 | -6.21 | $12.87 | 167932 |
| 2024-09-25 | -36.72 | $12.02 | 46000 |
| 2024-09-24 | -20.31 | $12.23 | 123600 |
| 2024-09-23 | -53.85 | $11.51 | 20500 |
| 2024-09-20 | -69.23 | $11.41 | 41347 |
| 2024-09-19 | -53.85 | $11.51 | 41200 |
| 2024-09-18 | -78.46 | $11.35 | 9103 |
| 2024-09-17 | -90.77 | $11.27 | 221346 |
| 2024-09-16 | -91.07 | $11.35 | 26200 |
| 2024-09-13 | -96.43 | $11.32 | 9707 |
| 2024-09-12 | -96.43 | $11.32 | 139640 |
| 2024-09-11 | -84.00 | $11.44 | 40600 |
| 2024-09-10 | -88.00 | $11.42 | 8210 |
| 2024-09-09 | -64.71 | $11.53 | 11334 |
| 2024-09-06 | -58.82 | $11.56 | 21800 |
| 2024-09-05 | -28.85 | $11.71 | 22707 |
| 2024-09-04 | -21.21 | $11.72 | 5200 |
| 2024-09-03 | -25.76 | $11.69 | 5800 |
| 2024-08-30 | -1.16 | $11.85 | 7925 |
| 2024-08-29 | -3.53 | $11.82 | 4900 |
| 2024-08-28 | -14.12 | $11.73 | 7900 |
| 2024-08-27 | -2.35 | $11.83 | 27700 |
| 2024-08-26 | -5.13 | $11.74 | 69706 |
| 2024-08-23 | -1.33 | $11.74 | 39811 |
| 2024-08-22 | -16.13 | $11.52 | 60900 |
| 2024-08-21 | -11.29 | $11.55 | 21000 |
| 2024-08-20 | -8.06 | $11.57 | 13934 |
| 2024-08-19 | -3.17 | $11.61 | 22700 |
| 2024-08-16 | -21.43 | $11.55 | 62800 |
| 2024-08-15 | -42.68 | $11.47 | 44200 |
| 2024-08-14 | -56.10 | $11.36 | 4000 |
| 2024-08-13 | -41.46 | $11.48 | 16236 |
| 2024-08-12 | -46.34 | $11.44 | 29100 |
| 2024-08-09 | -50.00 | $11.41 | 33000 |
| 2024-08-08 | -48.78 | $11.42 | 38000 |
| 2024-08-07 | -68.29 | $11.26 | 69521 |
| 2024-08-06 | -65.85 | $11.28 | 44700 |
| 2024-08-05 | -65.85 | $11.28 | 59600 |
| 2024-08-02 | -80.33 | $11.33 | 23000 |
| 2024-08-01 | -65.57 | $11.42 | 68000 |
| 2024-07-31 | -57.38 | $11.47 | 47805 |
| 2024-07-30 | -91.80 | $11.26 | 15800 |
| 2024-07-29 | -94.83 | $11.27 | 61000 |
| 2024-07-26 | -75.86 | $11.38 | 40303 |
| 2024-07-25 | -89.66 | $11.30 | 50127 |
| 2024-07-24 | -93.48 | $11.39 | 24800 |
| 2024-07-23 | -100.00 | $11.41 | 36200 |
| 2024-07-22 | -38.46 | $11.67 | 77700 |
| 2024-07-19 | -23.08 | $11.73 | 26100 |
| 2024-07-18 | -40.48 | $11.68 | 10900 |
| 2024-07-17 | -47.83 | $11.67 | 34500 |
| 2024-07-16 | -32.00 | $11.77 | 41930 |
| 2024-07-15 | -46.00 | $11.70 | 9000 |
| 2024-07-12 | -46.00 | $11.70 | 11442 |
| 2024-07-11 | -51.72 | $11.71 | 15000 |
| 2024-07-10 | -83.61 | $11.53 | 11602 |
| 2024-07-09 | -78.69 | $11.56 | 28900 |
| 2024-07-08 | -93.75 | $11.47 | 106200 |
| 2024-07-05 | -90.57 | $11.60 | 7732 |
| 2024-07-03 | -59.68 | $11.80 | 1018 |
| 2024-07-02 | -63.24 | $11.80 | 13900 |
| 2024-07-01 | -66.18 | $11.78 | 2936 |
| 2024-06-28 | -70.59 | $11.75 | 13203 |
| 2024-06-27 | -76.47 | $11.71 | 13735 |
| 2024-06-26 | -80.56 | $11.69 | 26900 |
| 2024-06-25 | -95.77 | $11.68 | 11300 |
| 2024-06-24 | -88.61 | $11.74 | 18500 |
| 2024-06-21 | -96.34 | $11.68 | 13649 |
| 2024-06-20 | -95.56 | $11.74 | 46726 |
| 2024-06-18 | -96.34 | $11.81 | 48100 |
| 2024-06-17 | -95.88 | $11.82 | 47600 |
| 2024-06-14 | -91.75 | $11.86 | 60200 |
| 2024-06-13 | -97.83 | $11.85 | 16500 |
| 2024-06-12 | -93.33 | $11.91 | 72145 |
| 2024-06-11 | -82.22 | $12.01 | 30347 |
| 2024-06-10 | -95.40 | $11.92 | 39001 |
| 2024-06-07 | -94.74 | $12.03 | 13300 |
| 2024-06-06 | -94.67 | $12.04 | 11915 |
| 2024-06-05 | -92.00 | $12.06 | 29800 |
| 2024-06-04 | -95.83 | $12.06 | 41508 |
| 2024-06-03 | -98.53 | $12.08 | 8700 |
| 2024-05-31 | -97.01 | $12.10 | 8214 |
| 2024-05-30 | -91.94 | $12.18 | 11800 |
| 2024-05-29 | -94.83 | $12.20 | 29440 |
| 2024-05-28 | -75.38 | $12.26 | 9727 |
| 2024-05-24 | -69.23 | $12.30 | 24000 |
| 2024-05-23 | -76.92 | $12.25 | 32301 |
| 2024-05-22 | -38.57 | $12.48 | 33819 |
| 2024-05-21 | -35.71 | $12.50 | 17900 |
| 2024-05-20 | -25.33 | $12.56 | 36922 |
| 2024-05-17 | -8.00 | $12.69 | 14233 |
| 2024-05-16 | -7.25 | $12.64 | 33125 |
| 2024-05-15 | -23.19 | $12.53 | 7400 |
| 2024-05-14 | -14.49 | $12.59 | 15240 |
| 2024-05-13 | -2.35 | $12.67 | 11900 |
| 2024-05-10 | -10.59 | $12.60 | 22500 |
| 2024-05-09 | -1.23 | $12.64 | 23706 |
| 2024-05-08 | -16.05 | $12.52 | 10610 |
| 2024-05-07 | -3.70 | $12.62 | 29900 |
| 2024-05-06 | -2.50 | $12.62 | 50600 |
| 2024-05-03 | -2.60 | $12.59 | 30500 |
| 2024-05-02 | -1.35 | $12.57 | 34012 |
| 2024-05-01 | -24.56 | $12.27 | 17100 |
| 2024-04-30 | -42.11 | $12.17 | 37100 |
| 2024-04-29 | -22.81 | $12.28 | 46216 |
| 2024-04-26 | -25.00 | $12.20 | 20000 |
| 2024-04-25 | -52.08 | $12.07 | 5023 |
| 2024-04-24 | -52.08 | $12.07 | 9319 |
| 2024-04-23 | -54.17 | $12.06 | 19700 |
| 2024-04-22 | -56.25 | $12.05 | 7500 |
| 2024-04-19 | -60.42 | $12.03 | 20844 |
| 2024-04-18 | -58.33 | $12.04 | 32522 |
| 2024-04-17 | -52.08 | $12.07 | 18138 |
| 2024-04-16 | -89.58 | $11.89 | 47500 |
| 2024-04-15 | -86.67 | $11.93 | 110937 |
| 2024-04-12 | -84.44 | $11.94 | 18034 |
| 2024-04-11 | -66.67 | $12.02 | 39437 |
| 2024-04-10 | -80.00 | $11.97 | 68512 |
| 2024-04-09 | -68.18 | $12.08 | 11600 |
| 2024-04-08 | -69.70 | $12.07 | 79909 |
| 2024-04-05 | -46.97 | $12.22 | 61700 |
| 2024-04-04 | -42.42 | $12.25 | 110900 |
| 2024-04-03 | -42.42 | $12.25 | 65249 |
| 2024-04-02 | -59.09 | $12.14 | 30301 |
| 2024-04-01 | -62.12 | $12.12 | 45700 |
| 2024-03-28 | -74.24 | $12.04 | 21846 |
| 2024-03-27 | -89.39 | $11.94 | 14900 |
| 2024-03-26 | -78.79 | $12.01 | 29403 |
| 2024-03-25 | -89.39 | $11.94 | 108600 |
| 2024-03-22 | -99.07 | $11.88 | 71232 |
| 2024-03-21 | -97.52 | $12.02 | 47300 |
| 2024-03-20 | -95.04 | $12.05 | 78100 |
| 2024-03-19 | -98.33 | $12.02 | 43018 |
| 2024-03-18 | -96.33 | $12.15 | 26508 |
| 2024-03-15 | -98.17 | $12.13 | 66500 |
| 2024-03-14 | -98.15 | $12.14 | 70200 |
| 2024-03-13 | -85.84 | $12.31 | 24500 |
| 2024-03-12 | -76.99 | $12.41 | 47739 |
| 2024-03-11 | -74.34 | $12.44 | 25900 |
| 2024-03-08 | -93.81 | $12.22 | 65648 |
| 2024-03-07 | -95.58 | $12.20 | 96134 |
| 2024-03-06 | -90.35 | $12.26 | 34600 |
| 2024-03-05 | -94.74 | $12.21 | 117900 |
| 2024-03-04 | -90.68 | $12.22 | 56831 |
| 2024-03-01 | -76.27 | $12.39 | 27737 |
| 2024-02-29 | -87.29 | $12.26 | 141345 |
| 2024-02-28 | -93.22 | $12.19 | 35110 |
| 2024-02-27 | -77.97 | $12.37 | 120515 |
| 2024-02-26 | -87.29 | $12.26 | 178911 |
| 2024-02-23 | -21.19 | $13.04 | 204096 |
| 2024-02-22 | -14.41 | $13.12 | 20700 |
| 2024-02-21 | -22.88 | $13.02 | 32032 |
| 2024-02-20 | -35.29 | $12.87 | 14400 |
| 2024-02-16 | -19.05 | $13.05 | 13300 |
| 2024-02-15 | -13.49 | $13.12 | 49700 |
| 2024-02-14 | -9.52 | $13.17 | 110023 |
| 2024-02-13 | -22.22 | $13.01 | 28200 |
| 2024-02-12 | -4.76 | $13.23 | 144900 |
| 2024-02-09 | -37.30 | $12.82 | 26230 |
| 2024-02-08 | -50.79 | $12.65 | 55226 |
| 2024-02-07 | -22.22 | $13.01 | 128739 |
| 2024-02-06 | -10.98 | $12.76 | 121800 |
| 2024-02-05 | -39.39 | $12.43 | 85000 |
| 2024-02-02 | -78.79 | $12.17 | 108400 |
| 2024-02-01 | -42.42 | $12.41 | 39400 |
| 2024-01-31 | -71.64 | $12.22 | 63600 |
| 2024-01-30 | -77.03 | $12.20 | 31100 |
| 2024-01-29 | -59.46 | $12.33 | 59408 |
| 2024-01-26 | -41.89 | $12.46 | 33400 |
| 2024-01-25 | -39.19 | $12.48 | 111038 |
| 2024-01-24 | -63.51 | $12.30 | 191200 |
| 2024-01-23 | -83.78 | $12.15 | 154300 |
| 2024-01-22 | -88.89 | $12.05 | 57938 |
| 2024-01-19 | -54.02 | $12.30 | 40800 |
| 2024-01-18 | -56.32 | $12.28 | 32800 |
| 2024-01-17 | -68.97 | $12.17 | 53925 |
| 2024-01-16 | -57.47 | $12.27 | 12631 |
| 2024-01-12 | -54.02 | $12.30 | 36200 |
| 2024-01-11 | -49.43 | $12.34 | 27900 |
| 2024-01-10 | -64.37 | $12.21 | 39832 |
| 2024-01-09 | -48.28 | $12.35 | 48700 |
| 2024-01-08 | -29.89 | $12.51 | 44606 |
| 2024-01-05 | -13.86 | $12.63 | 14203 |
| 2024-01-04 | -12.75 | $12.64 | 17104 |
| 2024-01-03 | -8.82 | $12.68 | 20227 |
| 2024-01-02 | -4.90 | $12.72 | 28800 |
| 2023-12-29 | -1.98 | $12.74 | 70801 |
| 2023-12-28 | -13.98 | $12.55 | 54700 |
| 2023-12-27 | -51.61 | $12.20 | 29830 |
| 2023-12-26 | -52.69 | $12.19 | 50014 |
| 2023-12-22 | -54.84 | $12.17 | 59400 |
| 2023-12-21 | -58.06 | $12.14 | 86800 |
| 2023-12-20 | -77.42 | $11.96 | 71047 |
| 2023-12-19 | -54.84 | $12.17 | 111400 |
| 2023-12-18 | -48.39 | $12.23 | 90300 |
| 2023-12-15 | -50.54 | $12.21 | 35900 |
| 2023-12-14 | -51.61 | $12.20 | 192400 |
| 2023-12-13 | -34.41 | $12.36 | 39217 |
| 2023-12-12 | -27.96 | $12.42 | 41600 |
| 2023-12-11 | -17.20 | $12.52 | 91013 |
| 2023-12-08 | -19.35 | $12.50 | 175400 |
| 2023-12-07 | -93.48 | $11.78 | 73746 |
| 2023-12-06 | -95.65 | $11.77 | 24649 |
| 2023-12-05 | -100.00 | $11.77 | 39500 |
| 2023-12-04 | -97.06 | $11.89 | 12800 |
| 2023-12-01 | -61.70 | $12.11 | 7360 |
| 2023-11-30 | -52.83 | $12.12 | 13906 |
| 2023-11-29 | -62.71 | $12.03 | 70302 |
| 2023-11-28 | -52.46 | $12.08 | 9600 |
| 2023-11-27 | -54.05 | $12.00 | 44027 |
| 2023-11-24 | -36.49 | $12.13 | 24839 |
| 2023-11-22 | -38.96 | $12.10 | 52900 |
| 2023-11-21 | -36.36 | $12.12 | 77647 |
| 2023-11-20 | -33.77 | $12.14 | 46004 |
| 2023-11-17 | -50.65 | $12.01 | 77304 |
| 2023-11-16 | -49.35 | $12.02 | 76512 |
| 2023-11-15 | -32.47 | $12.15 | 62241 |
| 2023-11-14 | -27.27 | $12.19 | 30436 |
| 2023-11-13 | -41.56 | $12.08 | 38627 |
| 2023-11-10 | -48.05 | $12.03 | 17906 |
| 2023-11-09 | -40.26 | $12.09 | 18000 |
| 2023-11-08 | -40.26 | $12.09 | 4430 |
| 2023-11-07 | -37.66 | $12.11 | 37300 |
| 2023-11-06 | -45.45 | $12.05 | 31414 |
| 2023-11-03 | -23.38 | $12.22 | 82000 |
| 2023-11-02 | -61.84 | $11.92 | 12400 |
| 2023-11-01 | -73.68 | $11.83 | 19300 |
| 2023-10-31 | -77.63 | $11.80 | 16400 |
| 2023-10-30 | -67.11 | $11.88 | 32213 |
| 2023-10-27 | -85.88 | $11.75 | 67541 |
| 2023-10-26 | -95.51 | $11.67 | 35600 |
| 2023-10-25 | -97.67 | $11.68 | 15900 |
| 2023-10-24 | -84.88 | $11.79 | 24911 |
| 2023-10-23 | -100.00 | $11.67 | 10700 |
| 2023-10-20 | -97.50 | $11.76 | 6400 |
| 2023-10-19 | -98.77 | $11.89 | 6124 |
| 2023-10-18 | -97.18 | $12.00 | 99737 |
| 2023-10-17 | -95.24 | $12.09 | 28500 |
| 2023-10-16 | -100.00 | $12.15 | 23100 |
| 2023-10-13 | -81.13 | $12.26 | 43600 |
| 2023-10-12 | -88.00 | $12.25 | 34600 |
| 2023-10-11 | -76.00 | $12.31 | 22302 |
| 2023-10-10 | -72.00 | $12.33 | 26640 |
| 2023-10-09 | -78.00 | $12.30 | 16121 |
| 2023-10-06 | -80.00 | $12.29 | 24300 |
| 2023-10-05 | -88.00 | $12.25 | 20500 |
| 2023-10-04 | -95.92 | $12.22 | 19200 |
| 2023-10-03 | -97.83 | $12.34 | 35000 |
| 2023-10-02 | -82.69 | $12.45 | 17400 |
| 2023-09-29 | -82.46 | $12.46 | 9713 |
| 2023-09-28 | -89.47 | $12.42 | 7000 |
| 2023-09-27 | -91.23 | $12.41 | 15518 |
| 2023-09-26 | -91.23 | $12.41 | 23200 |
| 2023-09-25 | -89.47 | $12.42 | 45900 |
| 2023-09-22 | -63.16 | $12.57 | 107307 |
| 2023-09-21 | -94.74 | $12.39 | 7600 |
| 2023-09-20 | -73.68 | $12.51 | 2500 |
| 2023-09-19 | -71.93 | $12.52 | 10048 |
| 2023-09-18 | -68.42 | $12.54 | 14000 |
| 2023-09-15 | -75.44 | $12.50 | 5134 |
| 2023-09-14 | -66.67 | $12.55 | 4210 |
| 2023-09-13 | -76.19 | $12.56 | 8900 |
| 2023-09-12 | -77.38 | $12.55 | 18900 |
| 2023-09-11 | -75.00 | $12.57 | 8744 |
| 2023-09-08 | -96.43 | $12.39 | 8200 |
| 2023-09-07 | -94.19 | $12.41 | 36600 |
| 2023-09-06 | -62.79 | $12.68 | 13728 |
| 2023-09-05 | -47.67 | $12.81 | 33400 |
| 2023-09-01 | -44.44 | $12.86 | 8202 |
| 2023-08-31 | -64.49 | $12.74 | 15200 |
| 2023-08-30 | -67.29 | $12.71 | 6300 |
| 2023-08-29 | -64.49 | $12.74 | 19300 |
| 2023-08-28 | -75.93 | $12.62 | 22300 |
| 2023-08-25 | -92.74 | $12.45 | 16011 |
| 2023-08-24 | -90.32 | $12.48 | 4400 |
| 2023-08-23 | -99.18 | $12.39 | 21305 |
| 2023-08-22 | -100.00 | $12.43 | 14300 |
| 2023-08-21 | -93.97 | $12.51 | 5145 |
| 2023-08-18 | -95.50 | $12.54 | 23601 |
| 2023-08-17 | -81.65 | $12.71 | 25200 |
| 2023-08-16 | -95.41 | $12.56 | 42514 |
| 2023-08-15 | -100.00 | $12.63 | 19700 |
| 2023-08-14 | -91.67 | $12.72 | 15409 |
| 2023-08-11 | -85.42 | $12.78 | 23020 |
| 2023-08-10 | -44.79 | $13.17 | 10800 |
| 2023-08-09 | -52.08 | $13.10 | 3408 |
| 2023-08-08 | -57.43 | $13.02 | 24603 |
| 2023-08-07 | -47.52 | $13.12 | 51222 |
| 2023-08-04 | -29.36 | $13.28 | 23100 |
| 2023-08-03 | -20.18 | $13.38 | 15500 |
| 2023-08-02 | -32.48 | $13.22 | 18210 |
| 2023-08-01 | -23.08 | $13.33 | 23500 |
| 2023-07-31 | -1.71 | $13.58 | 12700 |
| 2023-07-28 | 0.00 | $13.53 | 128032 |
| 2023-07-27 | -17.95 | $13.07 | 10738 |
| 2023-07-26 | -5.13 | $13.17 | 60245 |
| 2023-07-25 | -1.47 | $13.10 | 30900 |
| 2023-07-24 | -21.05 | $12.88 | 23600 |
| 2023-07-21 | -45.61 | $12.74 | 73221 |
| 2023-07-20 | -56.14 | $12.68 | 25200 |
| 2023-07-19 | -50.88 | $12.71 | 24303 |
| 2023-07-18 | -67.12 | $12.67 | 48700 |
| 2023-07-17 | -68.52 | $12.77 | 65200 |
| 2023-07-14 | -63.89 | $12.82 | 18600 |
| 2023-07-13 | -52.78 | $12.94 | 96247 |
| 2023-07-12 | -67.59 | $12.78 | 63800 |
| 2023-07-11 | -81.48 | $12.63 | 14600 |
| 2023-07-10 | -87.04 | $12.57 | 21700 |
| 2023-07-07 | -86.11 | $12.58 | 11600 |
| 2023-07-06 | -92.59 | $12.51 | 118108 |
| 2023-07-05 | -91.67 | $12.63 | 7800 |
| 2023-07-03 | -82.29 | $12.72 | 58300 |
| 2023-06-30 | -83.33 | $12.71 | 8900 |
| 2023-06-29 | -92.71 | $12.62 | 6800 |
| 2023-06-28 | -91.67 | $12.63 | 36500 |
| 2023-06-27 | -81.25 | $12.73 | 34600 |
| 2023-06-26 | -96.88 | $12.58 | 49000 |
| 2023-06-23 | -98.96 | $12.56 | 68513 |
| 2023-06-22 | -94.12 | $12.71 | 28944 |
| 2023-06-21 | -92.68 | $12.75 | 242300 |
| 2023-06-20 | -80.77 | $12.88 | 40507 |
| 2023-06-16 | -34.62 | $13.24 | 18846 |
| 2023-06-15 | -29.49 | $13.28 | 199115 |
| 2023-06-14 | -62.35 | $13.05 | 21800 |
| 2023-06-13 | -64.95 | $13.07 | 25820 |
| 2023-06-12 | -68.63 | $13.05 | 21426 |
| 2023-06-09 | -73.53 | $13.00 | 11316 |
| 2023-06-08 | -66.67 | $13.07 | 22100 |
| 2023-06-07 | -83.33 | $12.90 | 29200 |
| 2023-06-06 | -80.00 | $12.95 | 33200 |
| 2023-06-05 | -78.81 | $12.98 | 79079 |
| 2023-06-02 | -66.10 | $13.13 | 25800 |
| 2023-06-01 | -77.12 | $13.00 | 155541 |
| 2023-05-31 | -93.22 | $12.81 | 25100 |
| 2023-05-30 | -97.92 | $12.97 | 10000 |
| 2023-05-26 | -91.95 | $13.11 | 7029 |
| 2023-05-25 | -100.00 | $13.06 | 11313 |
| 2023-05-24 | -100.00 | $13.14 | 7500 |
| 2023-05-23 | -100.00 | $13.31 | 6804 |
| 2023-05-22 | -77.59 | $13.50 | 22845 |
| 2023-05-19 | -94.83 | $13.40 | 5400 |
| 2023-05-18 | -98.31 | $13.42 | 3900 |
| 2023-05-17 | -79.69 | $13.57 | 11324 |
| 2023-05-16 | -77.61 | $13.59 | 19700 |
| 2023-05-15 | -66.28 | $13.73 | 23400 |
| 2023-05-12 | -100.00 | $13.44 | 4300 |
| 2023-05-11 | -85.90 | $13.63 | 37300 |
| 2023-05-10 | -74.36 | $13.72 | 17700 |
| 2023-05-09 | -62.82 | $13.81 | 10814 |
| 2023-05-08 | -51.28 | $13.90 | 4833 |
| 2023-05-05 | -65.38 | $13.79 | 15006 |
| 2023-05-04 | -65.38 | $13.79 | 24200 |
| 2023-05-03 | -91.03 | $13.59 | 17601 |
| 2023-05-02 | -79.49 | $13.68 | 51218 |
| 2023-05-01 | -73.17 | $13.74 | 6100 |
| 2023-04-28 | -56.98 | $13.89 | 13347 |
| 2023-04-27 | -70.93 | $13.77 | 23646 |
| 2023-04-26 | -84.88 | $13.65 | 10419 |
| 2023-04-25 | -98.84 | $13.53 | 55901 |
| 2023-04-24 | -97.33 | $13.65 | 23700 |
| 2023-04-21 | -98.39 | $13.77 | 92323 |
| 2023-04-20 | -80.95 | $14.04 | 76724 |
| 2023-04-19 | -90.24 | $14.01 | 33600 |
| 2023-04-18 | -56.10 | $14.15 | 19834 |
| 2023-04-17 | -58.54 | $14.14 | 36303 |
| 2023-04-14 | -78.85 | $14.08 | 40519 |
| 2023-04-13 | -88.46 | $14.03 | 36000 |
| 2023-04-12 | -97.96 | $14.01 | 25734 |
| 2023-04-11 | -71.19 | $14.18 | 9000 |
| 2023-04-10 | -83.05 | $14.11 | 5200 |
| 2023-04-06 | -79.66 | $14.13 | 2339 |
| 2023-04-05 | -84.75 | $14.10 | 17222 |
| 2023-04-04 | -74.58 | $14.16 | 21202 |
| 2023-04-03 | -55.93 | $14.27 | 34400 |
| 2023-03-31 | -44.44 | $14.36 | 6100 |
| 2023-03-30 | -75.00 | $14.19 | 12700 |
| 2023-03-29 | -86.11 | $14.11 | 59800 |
| 2023-03-28 | -94.74 | $14.05 | 71602 |
| 2023-03-27 | -96.05 | $14.04 | 49004 |
| 2023-03-24 | -87.14 | $14.16 | 3742 |
| 2023-03-23 | -77.14 | $14.23 | 70405 |
| 2023-03-22 | -86.41 | $14.21 | 19327 |
| 2023-03-21 | -92.37 | $14.16 | 19600 |
| 2023-03-20 | -93.43 | $14.20 | 5400 |
| 2023-03-17 | -91.08 | $14.27 | 18500 |
| 2023-03-16 | -93.63 | $14.23 | 13600 |
| 2023-03-15 | -96.91 | $14.27 | 40735 |
| 2023-03-14 | -83.23 | $14.50 | 11125 |
| 2023-03-13 | -82.93 | $14.51 | 69700 |
| 2023-03-10 | -95.12 | $14.31 | 16502 |
| 2023-03-09 | -96.34 | $14.35 | 12407 |
| 2023-03-08 | -93.90 | $14.39 | 18000 |
| 2023-03-07 | -96.30 | $14.37 | 39711 |
| 2023-03-06 | -98.74 | $14.46 | 53200 |
| 2023-03-03 | -87.63 | $14.67 | 38900 |
| 2023-03-02 | -93.24 | $14.59 | 62900 |
| 2023-03-01 | -90.00 | $14.68 | 162033 |
| 2023-02-28 | -97.27 | $14.52 | 13502 |
| 2023-02-27 | -96.82 | $14.53 | 28629 |
| 2023-02-24 | -97.73 | $14.51 | 16645 |
| 2023-02-23 | -99.43 | $14.94 | 50308 |
| 2023-02-22 | -97.02 | $15.06 | 10500 |
| 2023-02-21 | -86.59 | $15.25 | 25212 |
| 2023-02-17 | -99.44 | $15.02 | 14402 |
| 2023-02-16 | -71.78 | $15.63 | 7900 |
| 2023-02-15 | -86.93 | $15.47 | 34400 |
| 2023-02-14 | -76.43 | $15.60 | 12217 |
| 2023-02-13 | -69.43 | $15.71 | 25922 |
| 2023-02-10 | -75.15 | $15.53 | 12500 |
| 2023-02-09 | -57.71 | $15.79 | 18700 |
| 2023-02-08 | -69.14 | $15.59 | 3428 |
| 2023-02-07 | -64.57 | $15.67 | 5200 |
| 2023-02-06 | -63.43 | $15.69 | 37215 |
| 2023-02-03 | -35.87 | $16.14 | 48204 |
| 2023-02-02 | -18.05 | $16.43 | 26342 |
| 2023-02-01 | -6.12 | $16.65 | 13573 |
| 2023-01-31 | -19.01 | $16.30 | 18749 |
| 2023-01-30 | -15.93 | $16.37 | 11413 |
| 2023-01-27 | -7.24 | $16.59 | 105610 |
| 2023-01-26 | -9.70 | $16.51 | 20600 |
| 2023-01-25 | -13.38 | $16.40 | 37900 |
| 2023-01-24 | -6.69 | $16.60 | 40030 |
| 2023-01-23 | -8.12 | $16.30 | 45521 |
| 2023-01-20 | -2.42 | $15.83 | 29436 |
| 2023-01-19 | -2.40 | $15.44 | 33535 |
| 2023-01-18 | -12.88 | $15.23 | 14000 |
| 2023-01-17 | -3.82 | $15.32 | 22500 |
| 2023-01-13 | -1.97 | $15.30 | 28742 |
| 2023-01-12 | -12.50 | $15.14 | 18728 |
| 2023-01-11 | -13.82 | $15.12 | 16901 |
| 2023-01-10 | -13.82 | $15.12 | 25000 |
| 2023-01-09 | -11.18 | $15.16 | 15900 |
| 2023-01-06 | -5.59 | $15.16 | 17700 |
| 2023-01-05 | -0.88 | $14.94 | 12000 |
| 2023-01-04 | -10.34 | $14.59 | 24500 |
| 2023-01-03 | -21.82 | $14.24 | 16936 |
| 2022-12-30 | -27.78 | $14.20 | 16800 |
| 2022-12-29 | -48.15 | $14.09 | 26420 |
| 2022-12-28 | -88.52 | $13.81 | 18700 |
| 2022-12-27 | -10.23 | $14.26 | 20300 |
| 2022-12-23 | -26.45 | $13.97 | 17600 |
| 2022-12-22 | -27.27 | $13.96 | 20747 |
| 2022-12-21 | -28.10 | $13.95 | 46500 |
| 2022-12-20 | -28.46 | $13.94 | 6900 |
| 2022-12-19 | -20.63 | $14.03 | 172600 |
| 2022-12-16 | -11.11 | $14.15 | 24324 |
| 2022-12-15 | -11.72 | $14.14 | 61400 |
| 2022-12-14 | -10.16 | $14.16 | 36339 |
| 2022-12-13 | -10.94 | $14.15 | 69219 |
| 2022-12-12 | -14.07 | $14.10 | 27200 |
| 2022-12-09 | -7.19 | $14.19 | 40200 |
| 2022-12-08 | -5.42 | $14.17 | 69300 |
| 2022-12-07 | -7.87 | $14.12 | 35321 |
| 2022-12-06 | -5.06 | $14.17 | 21120 |
| 2022-12-05 | -8.43 | $14.11 | 46022 |
| 2022-12-02 | 0.00 | $14.20 | 11304 |
| 2022-12-01 | -10.86 | $13.94 | 25403 |
| 2022-11-30 | -5.71 | $14.03 | 51525 |
| 2022-11-29 | -1.47 | $13.59 | 29100 |
| 2022-11-28 | -29.85 | $13.10 | 27400 |
| 2022-11-25 | -31.34 | $13.08 | 9648 |
| 2022-11-23 | -24.63 | $13.17 | 22900 |
| 2022-11-22 | -26.12 | $13.15 | 16037 |
| 2022-11-21 | -35.07 | $13.03 | 22831 |
| 2022-11-18 | -23.88 | $13.18 | 28529 |
| 2022-11-17 | -21.64 | $13.21 | 25900 |
| 2022-11-16 | -23.88 | $13.18 | 66912 |
| 2022-11-15 | -11.19 | $13.35 | 52931 |
| 2022-11-14 | -44.59 | $13.03 | 67600 |
| 2022-11-11 | -54.40 | $12.99 | 120800 |
| 2022-11-10 | -70.88 | $12.69 | 227327 |
| 2022-11-09 | -80.22 | $12.52 | 36533 |
| 2022-11-08 | -68.68 | $12.73 | 20600 |
| 2022-11-07 | -66.48 | $12.77 | 45300 |
| 2022-11-04 | -52.75 | $13.02 | 55217 |
| 2022-11-03 | -82.01 | $12.50 | 54003 |
| 2022-11-02 | -85.50 | $12.45 | 75400 |
| 2022-11-01 | -88.84 | $12.39 | 65500 |
| 2022-10-31 | -97.57 | $12.21 | 42141 |
| 2022-10-28 | -97.88 | $12.37 | 34100 |
| 2022-10-27 | -91.30 | $12.54 | 81406 |
| 2022-10-26 | -83.70 | $12.68 | 130804 |
| 2022-10-25 | -94.02 | $12.49 | 23425 |
| 2022-10-24 | -98.91 | $12.40 | 28537 |
| 2022-10-21 | -86.24 | $13.28 | 6300 |
| 2022-10-20 | -91.67 | $13.23 | 7000 |
| 2022-10-19 | -97.22 | $13.17 | 11800 |
| 2022-10-18 | -73.91 | $13.55 | 19700 |
| 2022-10-17 | -59.13 | $13.72 | 148232 |
| 2022-10-14 | -75.00 | $13.55 | 70400 |
| 2022-10-13 | -68.25 | $13.65 | 23400 |
| 2022-10-12 | -88.72 | $13.52 | 13122 |
| 2022-10-11 | -94.41 | $13.45 | 14700 |
| 2022-10-10 | -84.14 | $13.60 | 24200 |
| 2022-10-07 | -61.82 | $14.00 | 17127 |
| 2022-10-06 | -52.73 | $14.15 | 7817 |
| 2022-10-05 | -51.52 | $14.17 | 11045 |
| 2022-10-04 | -55.15 | $14.11 | 12242 |
| 2022-10-03 | -78.18 | $13.73 | 19545 |
| 2022-09-30 | -91.52 | $13.51 | 26300 |
| 2022-09-29 | -98.67 | $13.54 | 23330 |
| 2022-09-28 | -84.83 | $13.79 | 13500 |
| 2022-09-27 | -92.20 | $13.72 | 53246 |
| 2022-09-26 | -93.62 | $13.70 | 32200 |
| 2022-09-23 | -100.00 | $13.65 | 37105 |
| 2022-09-22 | -93.97 | $13.95 | 19600 |
| 2022-09-21 | -100.00 | $14.02 | 8800 |
| 2022-09-20 | -90.53 | $14.35 | 4703 |
| 2022-09-19 | -82.47 | $14.43 | 12643 |
| 2022-09-16 | -80.95 | $14.46 | 4500 |
| 2022-09-15 | -68.07 | $14.64 | 2400 |
| 2022-09-14 | -61.11 | $14.75 | 7000 |
| 2022-09-13 | -69.05 | $14.65 | 11100 |
| 2022-09-12 | -50.46 | $15.02 | 12600 |
| 2022-09-09 | -62.60 | $14.94 | 4100 |
| 2022-09-08 | -88.89 | $14.62 | 2918 |
| 2022-09-07 | -89.66 | $14.70 | 1343 |
| 2022-09-06 | -98.28 | $14.60 | 15700 |
| 2022-09-02 | -88.18 | $14.77 | 7714 |
| 2022-09-01 | -77.27 | $14.89 | 7931 |
| 2022-08-31 | -87.27 | $14.78 | 6811 |
| 2022-08-30 | -100.00 | $14.64 | 3311 |
| 2022-08-29 | -83.96 | $14.85 | 17800 |
| 2022-08-26 | -89.66 | $14.80 | 23000 |
| 2022-08-25 | -73.48 | $15.03 | 17400 |
| 2022-08-24 | -91.03 | $14.82 | 26316 |
| 2022-08-23 | -98.39 | $15.02 | 54500 |
| 2022-08-22 | -92.19 | $15.20 | 7638 |
| 2022-08-19 | -92.19 | $15.20 | 12800 |
| 2022-08-18 | -80.67 | $15.42 | 97700 |
| 2022-08-17 | -73.95 | $15.50 | 12000 |
| 2022-08-16 | -76.47 | $15.47 | 5600 |
| 2022-08-15 | -73.11 | $15.51 | 11930 |
| 2022-08-12 | -59.66 | $15.67 | 22900 |
| 2022-08-11 | -56.30 | $15.71 | 2009 |
| 2022-08-10 | -78.33 | $15.45 | 33909 |
| 2022-08-09 | -78.91 | $15.46 | 3200 |
| 2022-08-08 | -76.67 | $15.54 | 4939 |
| 2022-08-05 | -76.00 | $15.55 | 10900 |
| 2022-08-04 | -82.68 | $15.50 | 21607 |
| 2022-08-03 | -86.81 | $15.43 | 12800 |
| 2022-08-02 | -82.42 | $15.51 | 20913 |
| 2022-08-01 | -95.86 | $15.62 | 12500 |
| 2022-07-29 | -95.08 | $15.85 | 23639 |
| 2022-07-28 | -91.92 | $16.10 | 2400 |
| 2022-07-27 | -83.84 | $16.18 | 9520 |
| 2022-07-26 | -87.88 | $16.14 | 7608 |
| 2022-07-25 | -88.89 | $16.13 | 4200 |
| 2022-07-22 | -94.95 | $16.07 | 2100 |
| 2022-07-21 | -74.79 | $16.12 | 1400 |
| 2022-07-20 | -64.71 | $16.24 | 7900 |
| 2022-07-19 | -72.27 | $16.15 | 20100 |
| 2022-07-18 | -63.91 | $16.16 | 3424 |
| 2022-07-15 | -49.73 | $16.10 | 9800 |
| 2022-07-14 | -39.89 | $16.28 | 4118 |
| 2022-07-13 | -30.60 | $16.45 | 2500 |
| 2022-07-12 | -28.72 | $16.47 | 19316 |
| 2022-07-11 | -24.47 | $16.55 | 15300 |
| 2022-07-08 | -3.72 | $16.94 | 2142 |
| 2022-07-07 | -0.53 | $17.00 | 46221 |
| 2022-07-06 | -14.44 | $16.73 | 18700 |
| 2022-07-05 | -0.53 | $16.99 | 10300 |
| 2022-07-01 | 0.00 | $16.99 | 2500 |
| 2022-06-30 | -2.65 | $16.93 | 13300 |
| 2022-06-29 | -5.73 | $16.56 | 5713 |
| 2022-06-28 | -4.35 | $16.58 | 13142 |
| 2022-06-27 | -10.86 | $16.40 | 32200 |
| 2022-06-24 | -6.15 | $16.25 | 40800 |
| 2022-06-23 | -15.76 | $16.06 | 15505 |
| 2022-06-22 | -18.82 | $16.00 | 11907 |
| 2022-06-21 | 0.00 | $16.35 | 20700 |
| 2022-06-17 | -12.58 | $15.81 | 16900 |
| 2022-06-16 | -25.32 | $15.61 | 7200 |
| 2022-06-15 | -0.65 | $15.99 | 21406 |
| 2022-06-14 | -16.91 | $15.59 | 6001 |
| 2022-06-13 | -39.13 | $15.28 | 9916 |
| 2022-06-10 | -7.25 | $15.72 | 18946 |
| 2022-06-09 | -7.91 | $15.71 | 40300 |
| 2022-06-08 | -6.57 | $15.71 | 12605 |
| 2022-06-07 | -10.81 | $15.64 | 24023 |
| 2022-06-06 | -9.23 | $15.48 | 25000 |
| 2022-06-03 | -7.08 | $15.35 | 22700 |
| 2022-06-02 | -3.57 | $15.38 | 20100 |
| 2022-06-01 | -27.83 | $15.13 | 2700 |
| 2022-05-31 | -22.95 | $15.24 | 49424 |
| 2022-05-27 | -40.16 | $15.03 | 23908 |
| 2022-05-26 | -58.20 | $14.81 | 23900 |
| 2022-05-25 | -77.87 | $14.57 | 14014 |
| 2022-05-24 | -76.23 | $14.59 | 17527 |
| 2022-05-23 | -54.92 | $14.85 | 22233 |
| 2022-05-20 | -62.30 | $14.76 | 32712 |
| 2022-05-19 | -59.02 | $14.80 | 10500 |
| 2022-05-18 | -88.03 | $14.47 | 22843 |
| 2022-05-17 | -68.42 | $14.78 | 21100 |
| 2022-05-16 | -87.50 | $14.51 | 32029 |
| 2022-05-13 | -78.09 | $14.69 | 36329 |
| 2022-05-12 | -92.31 | $14.44 | 27400 |
| 2022-05-11 | -81.87 | $14.63 | 27429 |
| 2022-05-10 | -92.82 | $14.45 | 59325 |
| 2022-05-09 | -98.09 | $14.34 | 13026 |
| 2022-05-06 | -97.59 | $14.79 | 12600 |
| 2022-05-05 | -92.62 | $15.03 | 15149 |
| 2022-05-04 | -70.24 | $15.42 | 16900 |
| 2022-05-03 | -76.70 | $15.40 | 8005 |
| 2022-05-02 | -81.55 | $15.30 | 55200 |
| 2022-04-29 | -81.07 | $15.31 | 39200 |
| 2022-04-28 | -90.29 | $15.12 | 21841 |
| 2022-04-27 | -92.23 | $15.08 | 27800 |
| 2022-04-26 | -100.00 | $14.92 | 19022 |
| 2022-04-25 | -95.38 | $15.12 | 24236 |
| 2022-04-22 | -94.67 | $15.38 | 24330 |
| 2022-04-21 | -97.52 | $15.41 | 86734 |
| 2022-04-20 | -97.56 | $15.78 | 21100 |
| 2022-04-19 | -99.12 | $15.85 | 9011 |
| 2022-04-18 | -87.72 | $15.98 | 19412 |
| 2022-04-14 | -79.82 | $16.07 | 6700 |
| 2022-04-13 | -79.82 | $16.07 | 20403 |
| 2022-04-12 | -79.82 | $16.07 | 28000 |
| 2022-04-11 | -63.33 | $15.84 | 24943 |
| 2022-04-08 | -39.44 | $16.27 | 5221 |
| 2022-04-07 | -45.00 | $16.17 | 4929 |
| 2022-04-06 | -29.44 | $16.45 | 6041 |
| 2022-04-05 | -20.56 | $16.61 | 15000 |
| 2022-04-04 | -9.30 | $16.74 | 10900 |
| 2022-04-01 | -29.86 | $16.73 | 10806 |
| 2022-03-31 | -51.65 | $16.35 | 12206 |
| 2022-03-30 | -50.00 | $16.59 | 7328 |
| 2022-03-29 | -64.29 | $16.28 | 11336 |
| 2022-03-28 | -70.31 | $16.13 | 9900 |
| 2022-03-25 | -65.00 | $16.30 | 11746 |
| 2022-03-24 | -58.75 | $16.50 | 5939 |
| 2022-03-23 | -57.81 | $16.53 | 21409 |
| 2022-03-22 | -61.40 | $16.45 | 23000 |
| 2022-03-21 | -65.35 | $16.32 | 23400 |
| 2022-03-18 | -53.96 | $16.75 | 18100 |
| 2022-03-17 | -61.78 | $16.51 | 26800 |
| 2022-03-16 | -63.51 | $16.45 | 109209 |
| 2022-03-15 | -92.24 | $15.45 | 142138 |
| 2022-03-14 | -94.44 | $15.94 | 73068 |
| 2022-03-11 | -99.53 | $16.52 | 51700 |
| 2022-03-10 | -92.89 | $16.70 | 18341 |
| 2022-03-09 | -88.79 | $16.79 | 40000 |
| 2022-03-08 | -95.73 | $16.67 | 40600 |
| 2022-03-07 | -100.00 | $16.92 | 36721 |
| 2022-03-04 | -97.01 | $17.56 | 17200 |
| 2022-03-03 | -86.61 | $17.89 | 6146 |
| 2022-03-02 | -73.48 | $18.07 | 22900 |
| 2022-03-01 | -68.42 | $18.14 | 16600 |
| 2022-02-28 | -65.67 | $18.18 | 13626 |
| 2022-02-25 | -67.12 | $18.20 | 21519 |
| 2022-02-24 | -78.52 | $18.04 | 46700 |
| 2022-02-23 | -78.06 | $18.32 | 11836 |
| 2022-02-22 | -80.00 | $18.29 | 40444 |
| 2022-02-18 | -65.87 | $18.55 | 22625 |
| 2022-02-17 | -73.96 | $18.48 | 8100 |
| 2022-02-16 | -71.70 | $18.58 | 27200 |
| 2022-02-15 | -81.13 | $18.38 | 25192 |
| 2022-02-14 | -100.00 | $17.98 | 27901 |
| 2022-02-11 | -98.92 | $18.26 | 33600 |
| 2022-02-10 | -91.49 | $18.54 | 7800 |
| 2022-02-09 | -86.82 | $18.67 | 20819 |
| 2022-02-08 | -94.55 | $18.50 | 30200 |
| 2022-02-07 | -99.02 | $18.56 | 68927 |
| 2022-02-04 | -98.91 | $18.77 | 10600 |
| 2022-02-03 | -93.44 | $18.87 | 8000 |
| 2022-02-02 | -89.07 | $18.95 | 5900 |
| 2022-02-01 | -92.19 | $18.90 | 6400 |
| 2022-01-31 | -91.83 | $18.92 | 23916 |
| 2022-01-28 | -94.71 | $18.86 | 29828 |
| 2022-01-27 | -96.26 | $19.03 | 19010 |
| 2022-01-26 | -74.03 | $19.53 | 17019 |
| 2022-01-25 | -87.85 | $19.28 | 20900 |
| 2022-01-24 | -87.37 | $19.34 | 57500 |
| 2022-01-21 | -100.00 | $19.66 | 15442 |
| 2022-01-20 | -76.92 | $20.00 | 7900 |
| 2022-01-19 | -98.46 | $19.72 | 12904 |
| 2022-01-18 | -95.28 | $19.79 | 17340 |
| 2022-01-14 | -96.06 | $19.78 | 14900 |
| 2022-01-13 | -92.66 | $19.99 | 17600 |
| 2022-01-12 | -71.20 | $20.46 | 15600 |
| 2022-01-11 | -80.10 | $20.29 | 11900 |
| 2022-01-10 | -84.82 | $20.20 | 13600 |
| 2022-01-07 | -86.98 | $20.16 | 18500 |
| 2022-01-06 | -81.25 | $20.27 | 22303 |
| 2022-01-05 | -79.17 | $20.31 | 21000 |
| 2022-01-04 | -64.58 | $20.59 | 14800 |
| 2022-01-03 | -58.33 | $20.71 | 20900 |
| 2021-12-31 | -73.96 | $20.41 | 28105 |
| 2021-12-30 | -72.92 | $20.43 | 87942 |
| 2021-12-29 | -59.38 | $20.69 | 62400 |
| 2021-12-28 | -55.73 | $20.76 | 43748 |
| 2021-12-27 | -54.69 | $20.78 | 30200 |
| 2021-12-23 | -69.27 | $20.50 | 20408 |
| 2021-12-22 | -70.31 | $20.48 | 22629 |
| 2021-12-21 | -64.58 | $20.59 | 49914 |
| 2021-12-20 | -89.06 | $20.12 | 26600 |
| 2021-12-17 | -95.81 | $20.23 | 21900 |
| 2021-12-16 | -83.33 | $20.53 | 31900 |
| 2021-12-15 | -12.18 | $21.64 | 38640 |
| 2021-12-14 | -14.10 | $21.61 | 32800 |
| 2021-12-13 | -12.18 | $21.64 | 36535 |
| 2021-12-10 | -8.97 | $21.69 | 32348 |
| 2021-12-09 | -2.90 | $21.61 | 59000 |
| 2021-12-08 | -4.13 | $21.43 | 29300 |
| 2021-12-07 | -29.91 | $21.09 | 33700 |
| 2021-12-06 | -41.03 | $20.96 | 41325 |
| 2021-12-03 | -56.41 | $20.78 | 45115 |
| 2021-12-02 | -52.14 | $20.83 | 12700 |
| 2021-12-01 | -50.43 | $20.85 | 42413 |
| 2021-11-30 | -96.15 | $20.94 | 30200 |
| 2021-11-29 | -75.00 | $21.05 | 23215 |
| 2021-11-26 | -75.00 | $21.05 | 6815 |
| 2021-11-24 | -11.54 | $21.38 | 12200 |
| 2021-11-23 | -40.38 | $21.23 | 24500 |
| 2021-11-22 | -19.23 | $21.34 | 20532 |
| 2021-11-19 | -25.00 | $21.31 | 20500 |
| 2021-11-18 | -44.23 | $21.21 | 25728 |
| 2021-11-17 | -9.62 | $21.39 | 25246 |
| 2021-11-16 | -2.17 | $21.37 | 29939 |
| 2021-11-15 | -24.44 | $21.26 | 12011 |
| 2021-11-12 | -33.33 | $21.22 | 46000 |
| 2021-11-11 | -15.56 | $21.30 | 11900 |
| 2021-11-10 | -75.56 | $21.03 | 10400 |
| 2021-11-09 | -42.22 | $21.18 | 16212 |
| 2021-11-08 | -35.56 | $21.21 | 10948 |
| 2021-11-05 | -56.52 | $21.12 | 25827 |
| 2021-11-04 | -45.65 | $21.17 | 22700 |
| 2021-11-03 | -42.86 | $21.17 | 51300 |
| 2021-11-02 | -69.49 | $20.97 | 43411 |
| 2021-11-01 | -37.29 | $21.16 | 36631 |
| 2021-10-29 | -41.94 | $21.12 | 20325 |
| 2021-10-28 | -46.77 | $21.09 | 28510 |
| 2021-10-27 | -35.48 | $21.16 | 22300 |
| 2021-10-26 | -1.33 | $21.37 | 19600 |
| 2021-10-25 | -10.59 | $21.29 | 28100 |
| 2021-10-22 | -15.31 | $21.23 | 23100 |
| 2021-10-21 | -28.57 | $21.10 | 45500 |
| 2021-10-20 | -26.53 | $21.12 | 27223 |
| 2021-10-19 | -20.41 | $21.18 | 37300 |
| 2021-10-18 | -21.48 | $21.09 | 11600 |
| 2021-10-15 | -10.88 | $21.22 | 33100 |
| 2021-10-14 | -18.37 | $21.11 | 27100 |
| 2021-10-13 | -5.44 | $21.30 | 30900 |
| 2021-10-12 | -19.05 | $21.10 | 32735 |
| 2021-10-11 | -17.69 | $21.12 | 55703 |
| 2021-10-08 | -3.62 | $21.24 | 18602 |
| 2021-10-07 | -21.01 | $21.00 | 26500 |
| 2021-10-06 | -34.78 | $20.81 | 14833 |
| 2021-10-05 | -30.82 | $20.92 | 16217 |
| 2021-10-04 | -36.99 | $20.83 | 8619 |
| 2021-10-01 | -29.45 | $20.94 | 40300 |
| 2021-09-30 | -26.03 | $20.99 | 10500 |
| 2021-09-29 | -44.52 | $20.72 | 16025 |
| 2021-09-28 | -53.42 | $20.59 | 54700 |
| 2021-09-27 | -56.85 | $20.54 | 39700 |
| 2021-09-24 | -60.27 | $20.49 | 60500 |
| 2021-09-23 | -42.47 | $20.75 | 9400 |
| 2021-09-22 | -52.05 | $20.61 | 23200 |
| 2021-09-21 | -63.64 | $20.47 | 55800 |
| 2021-09-20 | -92.86 | $20.02 | 72238 |
| 2021-09-17 | -92.93 | $20.53 | 42317 |
| 2021-09-16 | -92.93 | $20.53 | 17703 |
| 2021-09-15 | -78.13 | $20.71 | 41900 |
| 2021-09-14 | -70.64 | $20.82 | 20200 |
| 2021-09-13 | -46.51 | $21.19 | 22411 |
| 2021-09-10 | -45.74 | $21.20 | 18337 |
| 2021-09-09 | -52.90 | $21.15 | 27700 |
| 2021-09-08 | -53.57 | $21.28 | 27436 |
| 2021-09-07 | -50.00 | $21.34 | 55100 |
| 2021-09-03 | -81.55 | $20.81 | 34325 |
| 2021-09-02 | -88.10 | $20.70 | 26840 |
| 2021-09-01 | -75.00 | $20.92 | 28501 |
| 2021-08-31 | -94.05 | $20.60 | 44817 |
| 2021-08-30 | -98.21 | $20.53 | 26834 |
| 2021-08-27 | -100.00 | $20.87 | 10738 |
| 2021-08-26 | -76.25 | $20.96 | 5601 |
| 2021-08-25 | -63.13 | $21.17 | 17300 |
| 2021-08-24 | -55.76 | $21.26 | 16113 |
| 2021-08-23 | -44.53 | $21.00 | 37800 |
| 2021-08-20 | -47.92 | $20.91 | 24349 |
| 2021-08-19 | -38.16 | $21.28 | 22412 |
| 2021-08-18 | -33.92 | $21.40 | 73400 |
| 2021-08-17 | -36.40 | $21.33 | 20800 |
| 2021-08-16 | -22.97 | $21.71 | 16600 |
| 2021-08-13 | -26.15 | $21.62 | 8900 |
| 2021-08-12 | -20.85 | $21.77 | 14300 |
| 2021-08-11 | -15.19 | $21.93 | 23717 |
| 2021-08-10 | -16.72 | $21.92 | 16929 |
| 2021-08-09 | -27.21 | $21.67 | 29900 |
| 2021-08-06 | -41.50 | $21.25 | 24502 |
| 2021-08-05 | -41.16 | $21.26 | 30700 |
| 2021-08-04 | -40.14 | $21.29 | 21838 |
| 2021-08-03 | -46.65 | $21.20 | 48446 |
| 2021-08-02 | -56.40 | $20.96 | 73430 |
| 2021-07-30 | -62.46 | $20.78 | 42000 |
| 2021-07-29 | -60.48 | $20.85 | 49708 |
| 2021-07-28 | -59.10 | $20.90 | 107000 |
| 2021-07-27 | -75.22 | $20.36 | 180802 |
| 2021-07-26 | -88.68 | $21.47 | 60700 |
| 2021-07-23 | -86.67 | $21.97 | 55400 |
| 2021-07-22 | -83.13 | $22.19 | 15118 |
| 2021-07-21 | -72.29 | $22.28 | 28514 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.94
2026-07-17
Close Price
$19.54
Vol: 17900Average Directional Index - Detailed Analysis
Minimum
4.45
Average
20.74
Maximum
45.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.94 | $19.54 | 17900 |
| 2026-07-16 | 11.64 | $20.28 | 13800 |
| 2026-07-15 | 11.92 | $20.87 | 16500 |
| 2026-07-14 | 12.20 | $21.07 | 15503 |
| 2026-07-13 | 12.78 | $20.67 | 19000 |
| 2026-07-10 | 13.39 | $21.20 | 10724 |
| 2026-07-09 | 13.41 | $21.27 | 24608 |
| 2026-07-08 | 13.42 | $20.47 | 12900 |
| 2026-07-07 | 13.90 | $20.42 | 12200 |
| 2026-07-06 | 14.41 | $20.56 | 12230 |
| 2026-07-02 | 15.13 | $20.60 | 34200 |
| 2026-07-01 | 15.87 | $21.33 | 30140 |
| 2026-06-30 | 16.65 | $21.04 | 17500 |
| 2026-06-29 | 17.48 | $20.70 | 14901 |
| 2026-06-26 | 18.10 | $20.38 | 19025 |
| 2026-06-25 | 18.40 | $20.41 | 22700 |
| 2026-06-24 | 18.72 | $20.21 | 24900 |
| 2026-06-23 | 19.07 | $20.09 | 15600 |
| 2026-06-22 | 19.66 | $20.33 | 31931 |
| 2026-06-18 | 19.96 | $19.84 | 43500 |
| 2026-06-17 | 20.78 | $19.51 | 10700 |
| 2026-06-16 | 21.81 | $19.51 | 12300 |
| 2026-06-15 | 22.94 | $19.83 | 4131 |
| 2026-06-12 | 23.92 | $19.49 | 15900 |
| 2026-06-11 | 25.15 | $19.12 | 6200 |
| 2026-06-10 | 25.58 | $19.14 | 18242 |
| 2026-06-09 | 26.26 | $19.30 | 10200 |
| 2026-06-08 | 26.93 | $19.13 | 35600 |
| 2026-06-05 | 27.70 | $19.44 | 83347 |
| 2026-06-04 | 28.82 | $19.86 | 23122 |
| 2026-06-03 | 29.88 | $19.98 | 15800 |
| 2026-06-02 | 30.83 | $20.13 | 7600 |
| 2026-06-01 | 31.65 | $19.97 | 22400 |
| 2026-05-29 | 32.70 | $20.13 | 37700 |
| 2026-05-28 | 33.14 | $19.95 | 38023 |
| 2026-05-27 | 33.77 | $20.06 | 22514 |
| 2026-05-26 | 33.79 | $20.00 | 37100 |
| 2026-05-22 | 33.81 | $19.75 | 23200 |
| 2026-05-21 | 34.09 | $19.69 | 35512 |
| 2026-05-20 | 34.57 | $19.78 | 23233 |
| 2026-05-19 | 34.35 | $19.39 | 45231 |
| 2026-05-18 | 34.28 | $19.56 | 65604 |
| 2026-05-15 | 34.20 | $19.55 | 27000 |
| 2026-05-14 | 34.02 | $19.84 | 86500 |
| 2026-05-13 | 32.64 | $20.26 | 52825 |
| 2026-05-12 | 31.17 | $19.89 | 73100 |
| 2026-05-11 | 29.51 | $19.98 | 105700 |
| 2026-05-08 | 27.77 | $19.29 | 48113 |
| 2026-05-07 | 26.81 | $19.23 | 56200 |
| 2026-05-06 | 25.79 | $19.40 | 31403 |
| 2026-05-05 | 24.78 | $19.04 | 128223 |
| 2026-05-04 | 23.70 | $19.07 | 54943 |
| 2026-05-01 | 22.76 | $18.91 | 46742 |
| 2026-04-30 | 21.79 | $18.86 | 40600 |
| 2026-04-29 | 21.15 | $18.57 | 43800 |
| 2026-04-28 | 20.61 | $18.55 | 46100 |
| 2026-04-27 | 20.05 | $18.45 | 42228 |
| 2026-04-24 | 19.79 | $18.43 | 41637 |
| 2026-04-23 | 19.54 | $18.25 | 24307 |
| 2026-04-22 | 19.46 | $18.15 | 38539 |
| 2026-04-21 | 19.55 | $17.86 | 42945 |
| 2026-04-20 | 19.90 | $17.85 | 60907 |
| 2026-04-17 | 20.25 | $18.17 | 40300 |
| 2026-04-16 | 20.15 | $18.03 | 67626 |
| 2026-04-15 | 20.24 | $17.94 | 32900 |
| 2026-04-14 | 20.41 | $17.83 | 37627 |
| 2026-04-13 | 20.59 | $17.46 | 193718 |
| 2026-04-10 | 21.59 | $17.19 | 155928 |
| 2026-04-09 | 22.67 | $16.98 | 69840 |
| 2026-04-08 | 23.12 | $16.81 | 104700 |
| 2026-04-07 | 23.54 | $16.54 | 183714 |
| 2026-04-06 | 23.30 | $16.60 | 226504 |
| 2026-04-02 | 23.24 | $17.10 | 12501 |
| 2026-04-01 | 23.98 | $17.30 | 135425 |
| 2026-03-31 | 24.59 | $17.50 | 96622 |
| 2026-03-30 | 25.37 | $16.88 | 53700 |
| 2026-03-27 | 25.23 | $16.77 | 76600 |
| 2026-03-26 | 24.55 | $16.80 | 71500 |
| 2026-03-25 | 23.91 | $17.11 | 62942 |
| 2026-03-24 | 23.50 | $16.89 | 138043 |
| 2026-03-23 | 22.64 | $17.05 | 68200 |
| 2026-03-20 | 21.84 | $17.07 | 64600 |
| 2026-03-19 | 21.06 | $17.63 | 55000 |
| 2026-03-18 | 20.28 | $17.69 | 136900 |
| 2026-03-17 | 20.18 | $17.71 | 69800 |
| 2026-03-16 | 20.35 | $17.85 | 74335 |
| 2026-03-13 | 20.74 | $17.81 | 8400 |
| 2026-03-12 | 20.92 | $17.75 | 53500 |
| 2026-03-11 | 21.06 | $17.80 | 18000 |
| 2026-03-10 | 21.51 | $17.76 | 17008 |
| 2026-03-09 | 21.92 | $17.74 | 45600 |
| 2026-03-06 | 22.13 | $17.86 | 37921 |
| 2026-03-05 | 22.35 | $17.53 | 47800 |
| 2026-03-04 | 23.19 | $17.87 | 41435 |
| 2026-03-03 | 24.25 | $17.88 | 65107 |
| 2026-03-02 | 25.37 | $18.19 | 107601 |
| 2026-02-27 | 25.22 | $18.25 | 19444 |
| 2026-02-26 | 24.91 | $18.21 | 24314 |
| 2026-02-25 | 24.75 | $18.17 | 127100 |
| 2026-02-24 | 24.69 | $18.08 | 99928 |
| 2026-02-23 | 24.41 | $18.04 | 14500 |
| 2026-02-20 | 24.30 | $18.01 | 50900 |
| 2026-02-19 | 24.47 | $17.91 | 42604 |
| 2026-02-18 | 24.57 | $18.05 | 25300 |
| 2026-02-17 | 24.91 | $17.97 | 9547 |
| 2026-02-13 | 25.45 | $17.98 | 7340 |
| 2026-02-12 | 26.13 | $18.18 | 6100 |
| 2026-02-11 | 26.19 | $18.19 | 99500 |
| 2026-02-10 | 26.24 | $18.16 | 65019 |
| 2026-02-09 | 26.59 | $18.23 | 34745 |
| 2026-02-06 | 27.05 | $18.06 | 10500 |
| 2026-02-05 | 27.88 | $17.93 | 28900 |
| 2026-02-04 | 28.77 | $17.95 | 13237 |
| 2026-02-03 | 29.70 | $18.04 | 28600 |
| 2026-02-02 | 30.62 | $18.14 | 33626 |
| 2026-01-30 | 31.41 | $18.35 | 64700 |
| 2026-01-29 | 31.73 | $18.55 | 45300 |
| 2026-01-28 | 31.28 | $18.58 | 41900 |
| 2026-01-27 | 30.81 | $18.44 | 15701 |
| 2026-01-26 | 30.55 | $18.41 | 61900 |
| 2026-01-23 | 30.34 | $18.14 | 124000 |
| 2026-01-22 | 30.56 | $18.11 | 50300 |
| 2026-01-21 | 30.83 | $17.94 | 54400 |
| 2026-01-20 | 31.19 | $17.93 | 11832 |
| 2026-01-16 | 31.65 | $18.00 | 9504 |
| 2026-01-15 | 31.49 | $18.10 | 33300 |
| 2026-01-14 | 31.43 | $17.98 | 12304 |
| 2026-01-13 | 31.25 | $18.04 | 29600 |
| 2026-01-12 | 30.97 | $18.22 | 45400 |
| 2026-01-09 | 30.20 | $18.22 | 28300 |
| 2026-01-08 | 29.36 | $18.22 | 8000 |
| 2026-01-07 | 28.54 | $18.27 | 21715 |
| 2026-01-06 | 27.57 | $18.44 | 23100 |
| 2026-01-05 | 26.54 | $18.18 | 92600 |
| 2026-01-02 | 25.72 | $17.88 | 16222 |
| 2025-12-31 | 25.19 | $17.36 | 96300 |
| 2025-12-30 | 25.05 | $17.43 | 28122 |
| 2025-12-29 | 24.72 | $17.23 | 25316 |
| 2025-12-26 | 24.37 | $17.69 | 9600 |
| 2025-12-24 | 23.86 | $17.23 | 3300 |
| 2025-12-23 | 23.72 | $17.37 | 10933 |
| 2025-12-22 | 23.31 | $17.34 | 24200 |
| 2025-12-19 | 22.96 | $17.09 | 17811 |
| 2025-12-18 | 22.94 | $17.04 | 59300 |
| 2025-12-17 | 22.91 | $16.90 | 86900 |
| 2025-12-16 | 23.00 | $16.87 | 36800 |
| 2025-12-15 | 23.11 | $17.18 | 192500 |
| 2025-12-12 | 22.31 | $17.24 | 26700 |
| 2025-12-11 | 21.35 | $17.39 | 26300 |
| 2025-12-10 | 20.34 | $17.32 | 62800 |
| 2025-12-09 | 19.29 | $17.08 | 96920 |
| 2025-12-08 | 18.45 | $17.07 | 94500 |
| 2025-12-05 | 17.63 | $16.39 | 29300 |
| 2025-12-04 | 17.48 | $16.03 | 13920 |
| 2025-12-03 | 17.81 | $15.96 | 17000 |
| 2025-12-02 | 18.19 | $16.01 | 2100 |
| 2025-12-01 | 18.52 | $16.02 | 6142 |
| 2025-11-28 | 18.89 | $15.86 | 36746 |
| 2025-11-26 | 19.54 | $15.67 | 41300 |
| 2025-11-25 | 20.44 | $15.70 | 3600 |
| 2025-11-24 | 21.33 | $15.67 | 197604 |
| 2025-11-21 | 22.26 | $15.80 | 39500 |
| 2025-11-20 | 23.23 | $15.94 | 88100 |
| 2025-11-19 | 23.81 | $15.94 | 11424 |
| 2025-11-18 | 24.63 | $15.95 | 68000 |
| 2025-11-17 | 25.50 | $16.08 | 36046 |
| 2025-11-14 | 26.26 | $16.42 | 37313 |
| 2025-11-13 | 26.63 | $16.49 | 52120 |
| 2025-11-12 | 26.91 | $16.39 | 42330 |
| 2025-11-11 | 27.20 | $16.67 | 3400 |
| 2025-11-10 | 27.09 | $16.92 | 9442 |
| 2025-11-07 | 26.75 | $16.75 | 11848 |
| 2025-11-06 | 26.63 | $16.81 | 60200 |
| 2025-11-05 | 26.40 | $16.62 | 118913 |
| 2025-11-04 | 26.37 | $16.54 | 31400 |
| 2025-11-03 | 26.35 | $16.92 | 12300 |
| 2025-10-31 | 25.34 | $16.98 | 14900 |
| 2025-10-30 | 24.22 | $17.21 | 54447 |
| 2025-10-29 | 22.82 | $17.16 | 11841 |
| 2025-10-28 | 22.76 | $16.98 | 26706 |
| 2025-10-27 | 22.98 | $16.89 | 54663 |
| 2025-10-24 | 23.20 | $16.58 | 22714 |
| 2025-10-23 | 24.07 | $16.40 | 70425 |
| 2025-10-22 | 25.16 | $16.15 | 14235 |
| 2025-10-21 | 26.26 | $16.19 | 9100 |
| 2025-10-20 | 27.51 | $16.25 | 18845 |
| 2025-10-17 | 28.84 | $16.15 | 53300 |
| 2025-10-16 | 29.88 | $16.20 | 22100 |
| 2025-10-15 | 31.33 | $16.35 | 10206 |
| 2025-10-14 | 32.87 | $16.22 | 20904 |
| 2025-10-13 | 34.21 | $16.40 | 26100 |
| 2025-10-10 | 35.91 | $15.95 | 72046 |
| 2025-10-09 | 37.70 | $16.70 | 5449 |
| 2025-10-08 | 37.99 | $16.73 | 5436 |
| 2025-10-07 | 38.30 | $16.81 | 7110 |
| 2025-10-06 | 38.00 | $16.85 | 35012 |
| 2025-10-03 | 37.42 | $17.04 | 208200 |
| 2025-10-02 | 36.53 | $17.00 | 86100 |
| 2025-10-01 | 35.53 | $16.99 | 23600 |
| 2025-09-30 | 34.58 | $16.65 | 18032 |
| 2025-09-29 | 33.90 | $16.41 | 14205 |
| 2025-09-26 | 33.46 | $16.20 | 12700 |
| 2025-09-25 | 33.24 | $16.20 | 11400 |
| 2025-09-24 | 32.70 | $16.16 | 32900 |
| 2025-09-23 | 32.27 | $15.79 | 44412 |
| 2025-09-22 | 32.23 | $15.76 | 47000 |
| 2025-09-19 | 32.19 | $16.00 | 17728 |
| 2025-09-18 | 31.31 | $15.99 | 30821 |
| 2025-09-17 | 30.43 | $16.25 | 40045 |
| 2025-09-16 | 29.51 | $15.90 | 48800 |
| 2025-09-15 | 28.88 | $15.78 | 15037 |
| 2025-09-12 | 28.37 | $15.72 | 28822 |
| 2025-09-11 | 27.90 | $15.81 | 35200 |
| 2025-09-10 | 27.41 | $15.45 | 6839 |
| 2025-09-09 | 27.27 | $15.61 | 12500 |
| 2025-09-08 | 26.57 | $15.54 | 8813 |
| 2025-09-05 | 25.88 | $15.51 | 16414 |
| 2025-09-04 | 25.29 | $15.33 | 20800 |
| 2025-09-03 | 24.81 | $15.56 | 9423 |
| 2025-09-02 | 23.92 | $15.57 | 21449 |
| 2025-08-29 | 23.04 | $15.45 | 22900 |
| 2025-08-28 | 21.62 | $15.18 | 11500 |
| 2025-08-27 | 20.66 | $14.92 | 14948 |
| 2025-08-26 | 19.86 | $15.29 | 44535 |
| 2025-08-25 | 18.33 | $15.12 | 24211 |
| 2025-08-22 | 16.87 | $15.12 | 23700 |
| 2025-08-21 | 15.51 | $14.69 | 9500 |
| 2025-08-20 | 14.67 | $14.67 | 10329 |
| 2025-08-19 | 13.96 | $14.61 | 18900 |
| 2025-08-18 | 13.34 | $14.63 | 11149 |
| 2025-08-15 | 12.69 | $14.45 | 4921 |
| 2025-08-14 | 12.54 | $14.34 | 19400 |
| 2025-08-13 | 12.42 | $14.44 | 14349 |
| 2025-08-12 | 12.23 | $14.29 | 6216 |
| 2025-08-11 | 12.54 | $14.19 | 13300 |
| 2025-08-08 | 13.18 | $14.21 | 15600 |
| 2025-08-07 | 13.74 | $14.20 | 4924 |
| 2025-08-06 | 14.23 | $14.22 | 12400 |
| 2025-08-05 | 14.91 | $14.23 | 14400 |
| 2025-08-04 | 15.62 | $14.03 | 4331 |
| 2025-08-01 | 15.88 | $13.95 | 2345 |
| 2025-07-31 | 15.90 | $14.14 | 26412 |
| 2025-07-30 | 15.92 | $14.26 | 2900 |
| 2025-07-29 | 15.97 | $14.34 | 11500 |
| 2025-07-28 | 15.75 | $14.34 | 11511 |
| 2025-07-25 | 15.51 | $14.40 | 3649 |
| 2025-07-24 | 15.26 | $14.43 | 7107 |
| 2025-07-23 | 14.38 | $14.40 | 7200 |
| 2025-07-22 | 13.46 | $14.49 | 63223 |
| 2025-07-21 | 12.61 | $14.27 | 40139 |
| 2025-07-18 | 12.16 | $14.22 | 17100 |
| 2025-07-17 | 11.79 | $14.09 | 20100 |
| 2025-07-16 | 11.82 | $14.05 | 5805 |
| 2025-07-15 | 11.84 | $14.17 | 42838 |
| 2025-07-14 | 11.46 | $14.07 | 46100 |
| 2025-07-11 | 11.20 | $14.05 | 3105 |
| 2025-07-10 | 10.82 | $14.04 | 13849 |
| 2025-07-09 | 10.69 | $13.98 | 12700 |
| 2025-07-08 | 10.74 | $13.98 | 49700 |
| 2025-07-07 | 10.82 | $13.86 | 12735 |
| 2025-07-03 | 11.13 | $13.80 | 20209 |
| 2025-07-02 | 10.93 | $13.78 | 9300 |
| 2025-07-01 | 10.73 | $13.81 | 26815 |
| 2025-06-30 | 10.60 | $13.78 | 10248 |
| 2025-06-27 | 10.51 | $13.82 | 18002 |
| 2025-06-26 | 10.10 | $13.87 | 2500 |
| 2025-06-25 | 9.42 | $13.89 | 8500 |
| 2025-06-24 | 8.78 | $13.77 | 14200 |
| 2025-06-23 | 8.36 | $13.54 | 24023 |
| 2025-06-20 | 8.43 | $13.27 | 14800 |
| 2025-06-18 | 8.78 | $13.35 | 2522 |
| 2025-06-17 | 9.15 | $13.50 | 5437 |
| 2025-06-16 | 9.31 | $13.56 | 55100 |
| 2025-06-13 | 9.04 | $13.55 | 5637 |
| 2025-06-12 | 9.07 | $13.47 | 6134 |
| 2025-06-11 | 8.69 | $13.55 | 4000 |
| 2025-06-10 | 8.26 | $13.49 | 5000 |
| 2025-06-09 | 8.12 | $13.55 | 23614 |
| 2025-06-06 | 7.96 | $13.27 | 4338 |
| 2025-06-05 | 8.30 | $13.34 | 16213 |
| 2025-06-04 | 8.65 | $13.45 | 35600 |
| 2025-06-03 | 8.81 | $13.29 | 23803 |
| 2025-06-02 | 9.11 | $13.20 | 16300 |
| 2025-05-30 | 9.19 | $13.00 | 2600 |
| 2025-05-29 | 9.27 | $13.24 | 28802 |
| 2025-05-28 | 9.71 | $13.00 | 38800 |
| 2025-05-27 | 9.45 | $12.96 | 24900 |
| 2025-05-23 | 9.43 | $13.06 | 8635 |
| 2025-05-22 | 9.56 | $13.07 | 51600 |
| 2025-05-21 | 9.61 | $13.00 | 25300 |
| 2025-05-20 | 9.61 | $13.02 | 46220 |
| 2025-05-19 | 9.72 | $12.95 | 25900 |
| 2025-05-16 | 9.84 | $13.25 | 30800 |
| 2025-05-15 | 10.30 | $13.12 | 25800 |
| 2025-05-14 | 10.71 | $13.18 | 59446 |
| 2025-05-13 | 11.25 | $13.18 | 17123 |
| 2025-05-12 | 11.82 | $13.20 | 57822 |
| 2025-05-09 | 12.43 | $12.93 | 37900 |
| 2025-05-08 | 12.52 | $12.89 | 35600 |
| 2025-05-07 | 12.51 | $12.79 | 31423 |
| 2025-05-06 | 12.19 | $12.94 | 11131 |
| 2025-05-05 | 12.33 | $12.82 | 15700 |
| 2025-05-02 | 12.45 | $12.90 | 23800 |
| 2025-05-01 | 13.00 | $12.67 | 16026 |
| 2025-04-30 | 13.33 | $12.63 | 61600 |
| 2025-04-29 | 13.48 | $12.63 | 40349 |
| 2025-04-28 | 13.88 | $12.70 | 30400 |
| 2025-04-25 | 14.33 | $12.77 | 4600 |
| 2025-04-24 | 15.05 | $12.78 | 26500 |
| 2025-04-23 | 15.80 | $12.66 | 22300 |
| 2025-04-22 | 16.53 | $12.67 | 25238 |
| 2025-04-21 | 17.21 | $12.59 | 6505 |
| 2025-04-17 | 17.74 | $12.50 | 23222 |
| 2025-04-16 | 18.11 | $12.42 | 23706 |
| 2025-04-15 | 18.49 | $12.27 | 30215 |
| 2025-04-14 | 18.56 | $12.30 | 83117 |
| 2025-04-11 | 18.65 | $12.25 | 74700 |
| 2025-04-10 | 18.19 | $11.98 | 53405 |
| 2025-04-09 | 17.63 | $12.17 | 44928 |
| 2025-04-08 | 17.03 | $11.62 | 53122 |
| 2025-04-07 | 16.31 | $11.52 | 49408 |
| 2025-04-04 | 15.32 | $12.19 | 96500 |
| 2025-04-03 | 14.93 | $12.62 | 28306 |
| 2025-04-02 | 15.60 | $13.00 | 15335 |
| 2025-04-01 | 15.54 | $13.01 | 7000 |
| 2025-03-31 | 15.36 | $13.08 | 11700 |
| 2025-03-28 | 15.17 | $13.07 | 1700 |
| 2025-03-27 | 14.89 | $13.06 | 16419 |
| 2025-03-26 | 15.03 | $12.93 | 21941 |
| 2025-03-25 | 15.18 | $13.22 | 8332 |
| 2025-03-24 | 14.75 | $13.13 | 21000 |
| 2025-03-21 | 14.36 | $13.10 | 66308 |
| 2025-03-20 | 14.15 | $13.10 | 20231 |
| 2025-03-19 | 13.78 | $13.28 | 20300 |
| 2025-03-18 | 12.69 | $13.34 | 16800 |
| 2025-03-17 | 11.38 | $13.42 | 49800 |
| 2025-03-14 | 10.01 | $13.18 | 53400 |
| 2025-03-13 | 9.17 | $12.83 | 32603 |
| 2025-03-12 | 8.98 | $12.81 | 25736 |
| 2025-03-11 | 8.84 | $12.87 | 20900 |
| 2025-03-10 | 8.47 | $12.73 | 46900 |
| 2025-03-07 | 8.23 | $12.89 | 28000 |
| 2025-03-06 | 7.51 | $12.95 | 16749 |
| 2025-03-05 | 6.63 | $12.91 | 41700 |
| 2025-03-04 | 5.85 | $12.77 | 21137 |
| 2025-03-03 | 5.48 | $12.70 | 19893 |
| 2025-02-28 | 5.09 | $12.62 | 19300 |
| 2025-02-27 | 5.22 | $12.68 | 61900 |
| 2025-02-26 | 5.17 | $12.66 | 59902 |
| 2025-02-25 | 5.10 | $12.65 | 30712 |
| 2025-02-24 | 5.27 | $12.76 | 22000 |
| 2025-02-21 | 5.23 | $12.92 | 34110 |
| 2025-02-20 | 4.72 | $12.96 | 29700 |
| 2025-02-19 | 4.47 | $12.80 | 20200 |
| 2025-02-18 | 4.54 | $12.74 | 43500 |
| 2025-02-14 | 4.61 | $12.79 | 52100 |
| 2025-02-13 | 4.62 | $12.57 | 59000 |
| 2025-02-12 | 4.51 | $12.71 | 45805 |
| 2025-02-11 | 4.45 | $12.57 | 19100 |
| 2025-02-10 | 4.48 | $12.66 | 64400 |
| 2025-02-07 | 4.71 | $12.59 | 29643 |
| 2025-02-06 | 4.95 | $12.58 | 28300 |
| 2025-02-05 | 5.09 | $12.48 | 13800 |
| 2025-02-04 | 5.36 | $12.67 | 30605 |
| 2025-02-03 | 5.42 | $12.50 | 23300 |
| 2025-01-31 | 5.54 | $12.53 | 26300 |
| 2025-01-30 | 5.73 | $12.66 | 35100 |
| 2025-01-29 | 5.72 | $12.55 | 12200 |
| 2025-01-28 | 5.95 | $12.52 | 51700 |
| 2025-01-27 | 6.19 | $12.50 | 61500 |
| 2025-01-24 | 6.23 | $12.55 | 52700 |
| 2025-01-23 | 6.56 | $12.35 | 41300 |
| 2025-01-22 | 6.60 | $12.36 | 45912 |
| 2025-01-21 | 6.82 | $12.44 | 83900 |
| 2025-01-17 | 7.12 | $12.45 | 36000 |
| 2025-01-16 | 7.47 | $12.32 | 69327 |
| 2025-01-15 | 7.84 | $12.33 | 53909 |
| 2025-01-14 | 8.14 | $12.34 | 24100 |
| 2025-01-13 | 8.55 | $12.12 | 9640 |
| 2025-01-10 | 8.44 | $12.05 | 10244 |
| 2025-01-08 | 8.52 | $12.27 | 3500 |
| 2025-01-07 | 8.97 | $12.32 | 16400 |
| 2025-01-06 | 9.34 | $12.33 | 7339 |
| 2025-01-03 | 9.80 | $12.25 | 17300 |
| 2025-01-02 | 10.05 | $12.37 | 24300 |
| 2024-12-31 | 10.32 | $12.46 | 37300 |
| 2024-12-30 | 10.87 | $12.49 | 41500 |
| 2024-12-27 | 11.26 | $12.52 | 59139 |
| 2024-12-26 | 11.68 | $12.65 | 24300 |
| 2024-12-24 | 12.15 | $12.59 | 18923 |
| 2024-12-23 | 12.78 | $12.43 | 21140 |
| 2024-12-20 | 13.20 | $12.45 | 14800 |
| 2024-12-19 | 13.60 | $12.43 | 31434 |
| 2024-12-18 | 13.95 | $12.51 | 17200 |
| 2024-12-17 | 14.32 | $12.60 | 40100 |
| 2024-12-16 | 14.41 | $12.46 | 24000 |
| 2024-12-13 | 14.67 | $12.51 | 18400 |
| 2024-12-12 | 14.85 | $12.93 | 16900 |
| 2024-12-11 | 14.33 | $12.98 | 30133 |
| 2024-12-10 | 13.70 | $12.93 | 37819 |
| 2024-12-09 | 13.09 | $13.52 | 112800 |
| 2024-12-06 | 11.80 | $12.63 | 62028 |
| 2024-12-05 | 11.70 | $12.45 | 173800 |
| 2024-12-04 | 11.82 | $12.33 | 71122 |
| 2024-12-03 | 11.95 | $12.38 | 32000 |
| 2024-12-02 | 12.45 | $12.45 | 100600 |
| 2024-11-29 | 13.06 | $12.49 | 48101 |
| 2024-11-27 | 13.53 | $12.56 | 60510 |
| 2024-11-26 | 14.02 | $12.28 | 25700 |
| 2024-11-25 | 14.12 | $12.33 | 66500 |
| 2024-11-22 | 14.23 | $12.32 | 39000 |
| 2024-11-21 | 14.44 | $12.70 | 32700 |
| 2024-11-20 | 15.19 | $12.82 | 9637 |
| 2024-11-19 | 15.77 | $12.86 | 32810 |
| 2024-11-18 | 16.37 | $12.85 | 31000 |
| 2024-11-15 | 17.07 | $12.82 | 5939 |
| 2024-11-14 | 17.86 | $12.80 | 36910 |
| 2024-11-13 | 18.59 | $12.93 | 26043 |
| 2024-11-12 | 19.15 | $12.96 | 19426 |
| 2024-11-11 | 19.71 | $13.25 | 19635 |
| 2024-11-08 | 20.18 | $13.13 | 88600 |
| 2024-11-07 | 20.68 | $13.75 | 143600 |
| 2024-11-06 | 20.79 | $13.12 | 63100 |
| 2024-11-05 | 21.36 | $13.49 | 36809 |
| 2024-11-04 | 21.43 | $13.24 | 5400 |
| 2024-11-01 | 21.74 | $13.02 | 52400 |
| 2024-10-31 | 22.36 | $12.73 | 28849 |
| 2024-10-30 | 23.27 | $12.81 | 15049 |
| 2024-10-29 | 24.15 | $12.88 | 23311 |
| 2024-10-28 | 24.93 | $13.11 | 38028 |
| 2024-10-25 | 25.67 | $13.08 | 52145 |
| 2024-10-24 | 26.36 | $13.03 | 28822 |
| 2024-10-23 | 27.14 | $13.16 | 41747 |
| 2024-10-22 | 27.90 | $13.21 | 29900 |
| 2024-10-21 | 28.63 | $13.10 | 65400 |
| 2024-10-18 | 29.40 | $13.28 | 77100 |
| 2024-10-17 | 30.12 | $12.89 | 39846 |
| 2024-10-16 | 31.22 | $13.06 | 47801 |
| 2024-10-15 | 32.24 | $12.94 | 55447 |
| 2024-10-14 | 33.32 | $13.44 | 55000 |
| 2024-10-11 | 33.93 | $13.59 | 134200 |
| 2024-10-10 | 34.60 | $13.60 | 175900 |
| 2024-10-09 | 35.24 | $13.56 | 242609 |
| 2024-10-08 | 35.91 | $14.31 | 198601 |
| 2024-10-07 | 35.64 | $16.03 | 494834 |
| 2024-10-04 | 33.64 | $14.75 | 160201 |
| 2024-10-03 | 32.01 | $14.15 | 112768 |
| 2024-10-02 | 30.48 | $14.59 | 283940 |
| 2024-10-01 | 28.29 | $13.92 | 175437 |
| 2024-09-30 | 26.27 | $13.54 | 207349 |
| 2024-09-27 | 24.20 | $13.08 | 170800 |
| 2024-09-26 | 22.53 | $12.87 | 167932 |
| 2024-09-25 | 20.92 | $12.02 | 46000 |
| 2024-09-24 | 20.19 | $12.23 | 123600 |
| 2024-09-23 | 19.21 | $11.51 | 20500 |
| 2024-09-20 | 19.60 | $11.41 | 41347 |
| 2024-09-19 | 20.00 | $11.51 | 41200 |
| 2024-09-18 | 20.62 | $11.35 | 9103 |
| 2024-09-17 | 20.18 | $11.27 | 221346 |
| 2024-09-16 | 19.53 | $11.35 | 26200 |
| 2024-09-13 | 19.26 | $11.32 | 9707 |
| 2024-09-12 | 18.96 | $11.32 | 139640 |
| 2024-09-11 | 18.65 | $11.44 | 40600 |
| 2024-09-10 | 18.67 | $11.42 | 8210 |
| 2024-09-09 | 18.48 | $11.53 | 11334 |
| 2024-09-06 | 18.60 | $11.56 | 21800 |
| 2024-09-05 | 19.00 | $11.71 | 22707 |
| 2024-09-04 | 19.99 | $11.72 | 5200 |
| 2024-09-03 | 20.93 | $11.69 | 5800 |
| 2024-08-30 | 21.93 | $11.85 | 7925 |
| 2024-08-29 | 22.46 | $11.82 | 4900 |
| 2024-08-28 | 23.07 | $11.73 | 7900 |
| 2024-08-27 | 23.92 | $11.83 | 27700 |
| 2024-08-26 | 24.66 | $11.74 | 69706 |
| 2024-08-23 | 25.73 | $11.74 | 39811 |
| 2024-08-22 | 26.99 | $11.52 | 60900 |
| 2024-08-21 | 27.63 | $11.55 | 21000 |
| 2024-08-20 | 28.42 | $11.57 | 13934 |
| 2024-08-19 | 29.25 | $11.61 | 22700 |
| 2024-08-16 | 30.17 | $11.55 | 62800 |
| 2024-08-15 | 30.89 | $11.47 | 44200 |
| 2024-08-14 | 31.45 | $11.36 | 4000 |
| 2024-08-13 | 31.61 | $11.48 | 16236 |
| 2024-08-12 | 31.79 | $11.44 | 29100 |
| 2024-08-09 | 31.71 | $11.41 | 33000 |
| 2024-08-08 | 31.68 | $11.42 | 38000 |
| 2024-08-07 | 31.45 | $11.26 | 69521 |
| 2024-08-06 | 30.84 | $11.28 | 44700 |
| 2024-08-05 | 30.30 | $11.28 | 59600 |
| 2024-08-02 | 29.73 | $11.33 | 23000 |
| 2024-08-01 | 29.95 | $11.42 | 68000 |
| 2024-07-31 | 30.37 | $11.47 | 47805 |
| 2024-07-30 | 30.76 | $11.26 | 15800 |
| 2024-07-29 | 30.05 | $11.27 | 61000 |
| 2024-07-26 | 29.40 | $11.38 | 40303 |
| 2024-07-25 | 28.84 | $11.30 | 50127 |
| 2024-07-24 | 28.26 | $11.39 | 24800 |
| 2024-07-23 | 27.96 | $11.41 | 36200 |
| 2024-07-22 | 27.79 | $11.67 | 77700 |
| 2024-07-19 | 28.14 | $11.73 | 26100 |
| 2024-07-18 | 28.99 | $11.68 | 10900 |
| 2024-07-17 | 29.35 | $11.67 | 34500 |
| 2024-07-16 | 29.73 | $11.77 | 41930 |
| 2024-07-15 | 30.37 | $11.70 | 9000 |
| 2024-07-12 | 30.35 | $11.70 | 11442 |
| 2024-07-11 | 30.34 | $11.71 | 15000 |
| 2024-07-10 | 30.33 | $11.53 | 11602 |
| 2024-07-09 | 29.13 | $11.56 | 28900 |
| 2024-07-08 | 27.90 | $11.47 | 106200 |
| 2024-07-05 | 26.61 | $11.60 | 7732 |
| 2024-07-03 | 25.57 | $11.80 | 1018 |
| 2024-07-02 | 25.15 | $11.80 | 13900 |
| 2024-07-01 | 24.72 | $11.78 | 2936 |
| 2024-06-28 | 24.19 | $11.75 | 13203 |
| 2024-06-27 | 23.63 | $11.71 | 13735 |
| 2024-06-26 | 22.69 | $11.69 | 26900 |
| 2024-06-25 | 21.69 | $11.68 | 11300 |
| 2024-06-24 | 21.06 | $11.74 | 18500 |
| 2024-06-21 | 20.39 | $11.68 | 13649 |
| 2024-06-20 | 19.34 | $11.74 | 46726 |
| 2024-06-18 | 18.39 | $11.81 | 48100 |
| 2024-06-17 | 17.69 | $11.82 | 47600 |
| 2024-06-14 | 17.02 | $11.86 | 60200 |
| 2024-06-13 | 16.25 | $11.85 | 16500 |
| 2024-06-12 | 15.61 | $11.91 | 72145 |
| 2024-06-11 | 15.18 | $12.01 | 30347 |
| 2024-06-10 | 14.73 | $11.92 | 39001 |
| 2024-06-07 | 14.36 | $12.03 | 13300 |
| 2024-06-06 | 14.38 | $12.04 | 11915 |
| 2024-06-05 | 14.52 | $12.06 | 29800 |
| 2024-06-04 | 14.66 | $12.06 | 41508 |
| 2024-06-03 | 14.93 | $12.08 | 8700 |
| 2024-05-31 | 14.88 | $12.10 | 8214 |
| 2024-05-30 | 14.69 | $12.18 | 11800 |
| 2024-05-29 | 14.65 | $12.20 | 29440 |
| 2024-05-28 | 14.74 | $12.26 | 9727 |
| 2024-05-24 | 14.95 | $12.30 | 24000 |
| 2024-05-23 | 15.20 | $12.25 | 32301 |
| 2024-05-22 | 15.52 | $12.48 | 33819 |
| 2024-05-21 | 16.05 | $12.50 | 17900 |
| 2024-05-20 | 16.83 | $12.56 | 36922 |
| 2024-05-17 | 17.05 | $12.69 | 14233 |
| 2024-05-16 | 16.80 | $12.64 | 33125 |
| 2024-05-15 | 16.92 | $12.53 | 7400 |
| 2024-05-14 | 17.05 | $12.59 | 15240 |
| 2024-05-13 | 16.95 | $12.67 | 11900 |
| 2024-05-10 | 16.54 | $12.60 | 22500 |
| 2024-05-09 | 16.11 | $12.64 | 23706 |
| 2024-05-08 | 15.77 | $12.52 | 10610 |
| 2024-05-07 | 15.69 | $12.62 | 29900 |
| 2024-05-06 | 15.19 | $12.62 | 50600 |
| 2024-05-03 | 14.68 | $12.59 | 30500 |
| 2024-05-02 | 14.24 | $12.57 | 34012 |
| 2024-05-01 | 13.85 | $12.27 | 17100 |
| 2024-04-30 | 14.44 | $12.17 | 37100 |
| 2024-04-29 | 15.07 | $12.28 | 46216 |
| 2024-04-26 | 15.43 | $12.20 | 20000 |
| 2024-04-25 | 15.94 | $12.07 | 5023 |
| 2024-04-24 | 15.66 | $12.07 | 9319 |
| 2024-04-23 | 15.36 | $12.06 | 19700 |
| 2024-04-22 | 14.89 | $12.05 | 7500 |
| 2024-04-19 | 14.49 | $12.03 | 20844 |
| 2024-04-18 | 14.01 | $12.04 | 32522 |
| 2024-04-17 | 13.61 | $12.07 | 18138 |
| 2024-04-16 | 13.09 | $11.89 | 47500 |
| 2024-04-15 | 12.50 | $11.93 | 110937 |
| 2024-04-12 | 12.04 | $11.94 | 18034 |
| 2024-04-11 | 11.61 | $12.02 | 39437 |
| 2024-04-10 | 11.39 | $11.97 | 68512 |
| 2024-04-09 | 11.16 | $12.08 | 11600 |
| 2024-04-08 | 11.35 | $12.07 | 79909 |
| 2024-04-05 | 11.57 | $12.22 | 61700 |
| 2024-04-04 | 12.11 | $12.25 | 110900 |
| 2024-04-03 | 12.65 | $12.25 | 65249 |
| 2024-04-02 | 13.22 | $12.14 | 30301 |
| 2024-04-01 | 13.48 | $12.12 | 45700 |
| 2024-03-28 | 13.69 | $12.04 | 21846 |
| 2024-03-27 | 13.71 | $11.94 | 14900 |
| 2024-03-26 | 13.55 | $12.01 | 29403 |
| 2024-03-25 | 13.50 | $11.94 | 108600 |
| 2024-03-22 | 13.22 | $11.88 | 71232 |
| 2024-03-21 | 12.92 | $12.02 | 47300 |
| 2024-03-20 | 12.89 | $12.05 | 78100 |
| 2024-03-19 | 12.85 | $12.02 | 43018 |
| 2024-03-18 | 12.83 | $12.15 | 26508 |
| 2024-03-15 | 13.13 | $12.13 | 66500 |
| 2024-03-14 | 13.42 | $12.14 | 70200 |
| 2024-03-13 | 13.74 | $12.31 | 24500 |
| 2024-03-12 | 14.41 | $12.41 | 47739 |
| 2024-03-11 | 14.97 | $12.44 | 25900 |
| 2024-03-08 | 15.72 | $12.22 | 65648 |
| 2024-03-07 | 16.08 | $12.20 | 96134 |
| 2024-03-06 | 16.45 | $12.26 | 34600 |
| 2024-03-05 | 16.97 | $12.21 | 117900 |
| 2024-03-04 | 17.40 | $12.22 | 56831 |
| 2024-03-01 | 17.89 | $12.39 | 27737 |
| 2024-02-29 | 18.57 | $12.26 | 141345 |
| 2024-02-28 | 19.21 | $12.19 | 35110 |
| 2024-02-27 | 19.65 | $12.37 | 120515 |
| 2024-02-26 | 20.36 | $12.26 | 178911 |
| 2024-02-23 | 21.11 | $13.04 | 204096 |
| 2024-02-22 | 20.85 | $13.12 | 20700 |
| 2024-02-21 | 20.37 | $13.02 | 32032 |
| 2024-02-20 | 19.97 | $12.87 | 14400 |
| 2024-02-16 | 19.67 | $13.05 | 13300 |
| 2024-02-15 | 18.74 | $13.12 | 49700 |
| 2024-02-14 | 17.53 | $13.17 | 110023 |
| 2024-02-13 | 16.26 | $13.01 | 28200 |
| 2024-02-12 | 15.10 | $13.23 | 144900 |
| 2024-02-09 | 13.88 | $12.82 | 26230 |
| 2024-02-08 | 13.14 | $12.65 | 55226 |
| 2024-02-07 | 12.36 | $13.01 | 128739 |
| 2024-02-06 | 11.15 | $12.76 | 121800 |
| 2024-02-05 | 10.59 | $12.43 | 85000 |
| 2024-02-02 | 10.47 | $12.17 | 108400 |
| 2024-02-01 | 10.95 | $12.41 | 39400 |
| 2024-01-31 | 11.24 | $12.22 | 63600 |
| 2024-01-30 | 11.64 | $12.20 | 31100 |
| 2024-01-29 | 12.06 | $12.33 | 59408 |
| 2024-01-26 | 12.41 | $12.46 | 33400 |
| 2024-01-25 | 12.54 | $12.48 | 111038 |
| 2024-01-24 | 12.69 | $12.30 | 191200 |
| 2024-01-23 | 12.96 | $12.15 | 154300 |
| 2024-01-22 | 13.35 | $12.05 | 57938 |
| 2024-01-19 | 13.72 | $12.30 | 40800 |
| 2024-01-18 | 14.28 | $12.28 | 32800 |
| 2024-01-17 | 14.78 | $12.17 | 53925 |
| 2024-01-16 | 15.41 | $12.27 | 12631 |
| 2024-01-12 | 15.81 | $12.30 | 36200 |
| 2024-01-11 | 16.23 | $12.34 | 27900 |
| 2024-01-10 | 16.78 | $12.21 | 39832 |
| 2024-01-09 | 17.56 | $12.35 | 48700 |
| 2024-01-08 | 18.04 | $12.51 | 44606 |
| 2024-01-05 | 17.91 | $12.63 | 14203 |
| 2024-01-04 | 17.34 | $12.64 | 17104 |
| 2024-01-03 | 16.82 | $12.68 | 20227 |
| 2024-01-02 | 16.26 | $12.72 | 28800 |
| 2023-12-29 | 15.61 | $12.74 | 70801 |
| 2023-12-28 | 14.94 | $12.55 | 54700 |
| 2023-12-27 | 14.44 | $12.20 | 29830 |
| 2023-12-26 | 14.93 | $12.19 | 50014 |
| 2023-12-22 | 15.51 | $12.17 | 59400 |
| 2023-12-21 | 16.18 | $12.14 | 86800 |
| 2023-12-20 | 16.96 | $11.96 | 71047 |
| 2023-12-19 | 17.79 | $12.17 | 111400 |
| 2023-12-18 | 17.98 | $12.23 | 90300 |
| 2023-12-15 | 18.01 | $12.21 | 35900 |
| 2023-12-14 | 18.09 | $12.20 | 192400 |
| 2023-12-13 | 18.15 | $12.36 | 39217 |
| 2023-12-12 | 17.85 | $12.42 | 41600 |
| 2023-12-11 | 17.13 | $12.52 | 91013 |
| 2023-12-08 | 16.26 | $12.50 | 175400 |
| 2023-12-07 | 15.24 | $11.78 | 73746 |
| 2023-12-06 | 15.57 | $11.77 | 24649 |
| 2023-12-05 | 15.91 | $11.77 | 39500 |
| 2023-12-04 | 16.27 | $11.89 | 12800 |
| 2023-12-01 | 17.03 | $12.11 | 7360 |
| 2023-11-30 | 17.28 | $12.12 | 13906 |
| 2023-11-29 | 17.37 | $12.03 | 70302 |
| 2023-11-28 | 17.77 | $12.08 | 9600 |
| 2023-11-27 | 17.88 | $12.00 | 44027 |
| 2023-11-24 | 18.02 | $12.13 | 24839 |
| 2023-11-22 | 17.75 | $12.10 | 52900 |
| 2023-11-21 | 17.53 | $12.12 | 77647 |
| 2023-11-20 | 17.11 | $12.14 | 46004 |
| 2023-11-17 | 16.73 | $12.01 | 77304 |
| 2023-11-16 | 16.63 | $12.02 | 76512 |
| 2023-11-15 | 16.54 | $12.15 | 62241 |
| 2023-11-14 | 15.86 | $12.19 | 30436 |
| 2023-11-13 | 15.17 | $12.08 | 38627 |
| 2023-11-10 | 14.65 | $12.03 | 17906 |
| 2023-11-09 | 14.35 | $12.09 | 18000 |
| 2023-11-08 | 13.63 | $12.09 | 4430 |
| 2023-11-07 | 13.04 | $12.11 | 37300 |
| 2023-11-06 | 12.41 | $12.05 | 31414 |
| 2023-11-03 | 11.75 | $12.22 | 82000 |
| 2023-11-02 | 10.86 | $11.92 | 12400 |
| 2023-11-01 | 11.33 | $11.83 | 19300 |
| 2023-10-31 | 11.70 | $11.80 | 16400 |
| 2023-10-30 | 12.08 | $11.88 | 32213 |
| 2023-10-27 | 12.49 | $11.75 | 67541 |
| 2023-10-26 | 12.44 | $11.67 | 35600 |
| 2023-10-25 | 12.38 | $11.68 | 15900 |
| 2023-10-24 | 11.70 | $11.79 | 24911 |
| 2023-10-23 | 10.99 | $11.67 | 10700 |
| 2023-10-20 | 9.62 | $11.76 | 6400 |
| 2023-10-19 | 8.34 | $11.89 | 6124 |
| 2023-10-18 | 7.37 | $12.00 | 99737 |
| 2023-10-17 | 6.65 | $12.09 | 28500 |
| 2023-10-16 | 6.15 | $12.15 | 23100 |
| 2023-10-13 | 5.94 | $12.26 | 43600 |
| 2023-10-12 | 5.76 | $12.25 | 34600 |
| 2023-10-11 | 5.83 | $12.31 | 22302 |
| 2023-10-10 | 6.01 | $12.33 | 26640 |
| 2023-10-09 | 6.21 | $12.30 | 16121 |
| 2023-10-06 | 6.22 | $12.29 | 24300 |
| 2023-10-05 | 6.24 | $12.25 | 20500 |
| 2023-10-04 | 6.00 | $12.22 | 19200 |
| 2023-10-03 | 5.77 | $12.34 | 35000 |
| 2023-10-02 | 5.94 | $12.45 | 17400 |
| 2023-09-29 | 6.05 | $12.46 | 9713 |
| 2023-09-28 | 6.10 | $12.42 | 7000 |
| 2023-09-27 | 6.35 | $12.41 | 15518 |
| 2023-09-26 | 6.47 | $12.41 | 23200 |
| 2023-09-25 | 6.61 | $12.42 | 45900 |
| 2023-09-22 | 6.71 | $12.57 | 107307 |
| 2023-09-21 | 6.71 | $12.39 | 7600 |
| 2023-09-20 | 6.74 | $12.51 | 2500 |
| 2023-09-19 | 7.01 | $12.52 | 10048 |
| 2023-09-18 | 7.35 | $12.54 | 14000 |
| 2023-09-15 | 7.74 | $12.50 | 5134 |
| 2023-09-14 | 8.09 | $12.55 | 4210 |
| 2023-09-13 | 8.46 | $12.56 | 8900 |
| 2023-09-12 | 8.88 | $12.55 | 18900 |
| 2023-09-11 | 9.25 | $12.57 | 8744 |
| 2023-09-08 | 9.59 | $12.39 | 8200 |
| 2023-09-07 | 9.79 | $12.41 | 36600 |
| 2023-09-06 | 10.05 | $12.68 | 13728 |
| 2023-09-05 | 10.16 | $12.81 | 33400 |
| 2023-09-01 | 9.94 | $12.86 | 8202 |
| 2023-08-31 | 9.55 | $12.74 | 15200 |
| 2023-08-30 | 9.55 | $12.71 | 6300 |
| 2023-08-29 | 9.56 | $12.74 | 19300 |
| 2023-08-28 | 9.58 | $12.62 | 22300 |
| 2023-08-25 | 9.99 | $12.45 | 16011 |
| 2023-08-24 | 10.37 | $12.48 | 4400 |
| 2023-08-23 | 10.70 | $12.39 | 21305 |
| 2023-08-22 | 10.95 | $12.43 | 14300 |
| 2023-08-21 | 11.31 | $12.51 | 5145 |
| 2023-08-18 | 11.72 | $12.54 | 23601 |
| 2023-08-17 | 12.25 | $12.71 | 25200 |
| 2023-08-16 | 12.59 | $12.56 | 42514 |
| 2023-08-15 | 12.94 | $12.63 | 19700 |
| 2023-08-14 | 12.83 | $12.72 | 15409 |
| 2023-08-11 | 12.73 | $12.78 | 23020 |
| 2023-08-10 | 12.90 | $13.17 | 10800 |
| 2023-08-09 | 13.24 | $13.10 | 3408 |
| 2023-08-08 | 13.77 | $13.02 | 24603 |
| 2023-08-07 | 14.45 | $13.12 | 51222 |
| 2023-08-04 | 14.75 | $13.28 | 23100 |
| 2023-08-03 | 14.58 | $13.38 | 15500 |
| 2023-08-02 | 14.22 | $13.22 | 18210 |
| 2023-08-01 | 13.98 | $13.33 | 23500 |
| 2023-07-31 | 13.33 | $13.58 | 12700 |
| 2023-07-28 | 11.98 | $13.53 | 128032 |
| 2023-07-27 | 10.68 | $13.07 | 10738 |
| 2023-07-26 | 9.98 | $13.17 | 60245 |
| 2023-07-25 | 9.24 | $13.10 | 30900 |
| 2023-07-24 | 8.68 | $12.88 | 23600 |
| 2023-07-21 | 8.46 | $12.74 | 73221 |
| 2023-07-20 | 8.66 | $12.68 | 25200 |
| 2023-07-19 | 8.98 | $12.71 | 24303 |
| 2023-07-18 | 9.17 | $12.67 | 48700 |
| 2023-07-17 | 9.37 | $12.77 | 65200 |
| 2023-07-14 | 9.41 | $12.82 | 18600 |
| 2023-07-13 | 9.31 | $12.94 | 96247 |
| 2023-07-12 | 8.98 | $12.78 | 63800 |
| 2023-07-11 | 8.98 | $12.63 | 14600 |
| 2023-07-10 | 9.30 | $12.57 | 21700 |
| 2023-07-07 | 9.79 | $12.58 | 11600 |
| 2023-07-06 | 10.23 | $12.51 | 118108 |
| 2023-07-05 | 10.77 | $12.63 | 7800 |
| 2023-07-03 | 10.88 | $12.72 | 58300 |
| 2023-06-30 | 10.85 | $12.71 | 8900 |
| 2023-06-29 | 11.21 | $12.62 | 6800 |
| 2023-06-28 | 11.77 | $12.63 | 36500 |
| 2023-06-27 | 12.34 | $12.73 | 34600 |
| 2023-06-26 | 12.95 | $12.58 | 49000 |
| 2023-06-23 | 13.33 | $12.56 | 68513 |
| 2023-06-22 | 13.22 | $12.71 | 28944 |
| 2023-06-21 | 13.32 | $12.75 | 242300 |
| 2023-06-20 | 13.49 | $12.88 | 40507 |
| 2023-06-16 | 14.08 | $13.24 | 18846 |
| 2023-06-15 | 14.09 | $13.28 | 199115 |
| 2023-06-14 | 14.50 | $13.05 | 21800 |
| 2023-06-13 | 15.11 | $13.07 | 25820 |
| 2023-06-12 | 15.68 | $13.05 | 21426 |
| 2023-06-09 | 16.16 | $13.00 | 11316 |
| 2023-06-08 | 16.66 | $13.07 | 22100 |
| 2023-06-07 | 16.56 | $12.90 | 29200 |
| 2023-06-06 | 16.01 | $12.95 | 33200 |
| 2023-06-05 | 15.43 | $12.98 | 79079 |
| 2023-06-02 | 15.06 | $13.13 | 25800 |
| 2023-06-01 | 14.99 | $13.00 | 155541 |
| 2023-05-31 | 14.33 | $12.81 | 25100 |
| 2023-05-30 | 13.17 | $12.97 | 10000 |
| 2023-05-26 | 12.36 | $13.11 | 7029 |
| 2023-05-25 | 11.71 | $13.06 | 11313 |
| 2023-05-24 | 11.07 | $13.14 | 7500 |
| 2023-05-23 | 10.58 | $13.31 | 6804 |
| 2023-05-22 | 10.46 | $13.50 | 22845 |
| 2023-05-19 | 10.60 | $13.40 | 5400 |
| 2023-05-18 | 10.56 | $13.42 | 3900 |
| 2023-05-17 | 10.62 | $13.57 | 11324 |
| 2023-05-16 | 10.94 | $13.59 | 19700 |
| 2023-05-15 | 11.50 | $13.73 | 23400 |
| 2023-05-12 | 12.09 | $13.44 | 4300 |
| 2023-05-11 | 12.03 | $13.63 | 37300 |
| 2023-05-10 | 12.34 | $13.72 | 17700 |
| 2023-05-09 | 12.80 | $13.81 | 10814 |
| 2023-05-08 | 13.44 | $13.90 | 4833 |
| 2023-05-05 | 14.03 | $13.79 | 15006 |
| 2023-05-04 | 14.64 | $13.79 | 24200 |
| 2023-05-03 | 15.23 | $13.59 | 17601 |
| 2023-05-02 | 15.30 | $13.68 | 51218 |
| 2023-05-01 | 15.51 | $13.74 | 6100 |
| 2023-04-28 | 15.88 | $13.89 | 13347 |
| 2023-04-27 | 16.39 | $13.77 | 23646 |
| 2023-04-26 | 16.47 | $13.65 | 10419 |
| 2023-04-25 | 16.15 | $13.53 | 55901 |
| 2023-04-24 | 15.58 | $13.65 | 23700 |
| 2023-04-21 | 15.20 | $13.77 | 92323 |
| 2023-04-20 | 15.07 | $14.04 | 76724 |
| 2023-04-19 | 15.40 | $14.01 | 33600 |
| 2023-04-18 | 15.88 | $14.15 | 19834 |
| 2023-04-17 | 16.71 | $14.14 | 36303 |
| 2023-04-14 | 17.38 | $14.08 | 40519 |
| 2023-04-13 | 18.09 | $14.03 | 36000 |
| 2023-04-12 | 18.25 | $14.01 | 25734 |
| 2023-04-11 | 18.50 | $14.18 | 9000 |
| 2023-04-10 | 19.01 | $14.11 | 5200 |
| 2023-04-06 | 19.23 | $14.13 | 2339 |
| 2023-04-05 | 19.45 | $14.10 | 17222 |
| 2023-04-04 | 19.73 | $14.16 | 21202 |
| 2023-04-03 | 20.03 | $14.27 | 34400 |
| 2023-03-31 | 20.60 | $14.36 | 6100 |
| 2023-03-30 | 21.38 | $14.19 | 12700 |
| 2023-03-29 | 21.79 | $14.11 | 59800 |
| 2023-03-28 | 22.23 | $14.05 | 71602 |
| 2023-03-27 | 22.19 | $14.04 | 49004 |
| 2023-03-24 | 22.15 | $14.16 | 3742 |
| 2023-03-23 | 22.27 | $14.23 | 70405 |
| 2023-03-22 | 22.58 | $14.21 | 19327 |
| 2023-03-21 | 22.70 | $14.16 | 19600 |
| 2023-03-20 | 22.78 | $14.20 | 5400 |
| 2023-03-17 | 22.93 | $14.27 | 18500 |
| 2023-03-16 | 23.30 | $14.23 | 13600 |
| 2023-03-15 | 23.11 | $14.27 | 40735 |
| 2023-03-14 | 23.04 | $14.50 | 11125 |
| 2023-03-13 | 23.36 | $14.51 | 69700 |
| 2023-03-10 | 23.47 | $14.31 | 16502 |
| 2023-03-09 | 23.30 | $14.35 | 12407 |
| 2023-03-08 | 23.27 | $14.39 | 18000 |
| 2023-03-07 | 23.24 | $14.37 | 39711 |
| 2023-03-06 | 23.14 | $14.46 | 53200 |
| 2023-03-03 | 23.23 | $14.67 | 38900 |
| 2023-03-02 | 23.59 | $14.59 | 62900 |
| 2023-03-01 | 23.71 | $14.68 | 162033 |
| 2023-02-28 | 24.08 | $14.52 | 13502 |
| 2023-02-27 | 24.14 | $14.53 | 28629 |
| 2023-02-24 | 24.19 | $14.51 | 16645 |
| 2023-02-23 | 24.25 | $14.94 | 50308 |
| 2023-02-22 | 24.97 | $15.06 | 10500 |
| 2023-02-21 | 25.85 | $15.25 | 25212 |
| 2023-02-17 | 27.01 | $15.02 | 14402 |
| 2023-02-16 | 28.24 | $15.63 | 7900 |
| 2023-02-15 | 29.66 | $15.47 | 34400 |
| 2023-02-14 | 30.84 | $15.60 | 12217 |
| 2023-02-13 | 31.70 | $15.71 | 25922 |
| 2023-02-10 | 32.58 | $15.53 | 12500 |
| 2023-02-09 | 33.71 | $15.79 | 18700 |
| 2023-02-08 | 34.50 | $15.59 | 3428 |
| 2023-02-07 | 35.74 | $15.67 | 5200 |
| 2023-02-06 | 36.95 | $15.69 | 37215 |
| 2023-02-03 | 38.22 | $16.14 | 48204 |
| 2023-02-02 | 38.38 | $16.43 | 26342 |
| 2023-02-01 | 37.79 | $16.65 | 13573 |
| 2023-01-31 | 37.19 | $16.30 | 18749 |
| 2023-01-30 | 36.83 | $16.37 | 11413 |
| 2023-01-27 | 35.82 | $16.59 | 105610 |
| 2023-01-26 | 34.58 | $16.51 | 20600 |
| 2023-01-25 | 33.07 | $16.40 | 37900 |
| 2023-01-24 | 31.53 | $16.60 | 40030 |
| 2023-01-23 | 29.92 | $16.30 | 45521 |
| 2023-01-20 | 28.40 | $15.83 | 29436 |
| 2023-01-19 | 27.35 | $15.44 | 33535 |
| 2023-01-18 | 26.73 | $15.23 | 14000 |
| 2023-01-17 | 26.13 | $15.32 | 22500 |
| 2023-01-13 | 25.29 | $15.30 | 28742 |
| 2023-01-12 | 24.49 | $15.14 | 18728 |
| 2023-01-11 | 23.83 | $15.12 | 16901 |
| 2023-01-10 | 23.01 | $15.12 | 25000 |
| 2023-01-09 | 22.13 | $15.16 | 15900 |
| 2023-01-06 | 21.03 | $15.16 | 17700 |
| 2023-01-05 | 19.96 | $14.94 | 12000 |
| 2023-01-04 | 19.18 | $14.59 | 24500 |
| 2023-01-03 | 18.72 | $14.24 | 16936 |
| 2022-12-30 | 18.78 | $14.20 | 16800 |
| 2022-12-29 | 19.14 | $14.09 | 26420 |
| 2022-12-28 | 19.72 | $13.81 | 18700 |
| 2022-12-27 | 20.33 | $14.26 | 20300 |
| 2022-12-23 | 20.01 | $13.97 | 17600 |
| 2022-12-22 | 20.23 | $13.96 | 20747 |
| 2022-12-21 | 20.63 | $13.95 | 46500 |
| 2022-12-20 | 21.06 | $13.94 | 6900 |
| 2022-12-19 | 21.51 | $14.03 | 172600 |
| 2022-12-16 | 21.73 | $14.15 | 24324 |
| 2022-12-15 | 21.79 | $14.14 | 61400 |
| 2022-12-14 | 21.85 | $14.16 | 36339 |
| 2022-12-13 | 21.52 | $14.15 | 69219 |
| 2022-12-12 | 21.19 | $14.10 | 27200 |
| 2022-12-09 | 20.96 | $14.19 | 40200 |
| 2022-12-08 | 20.57 | $14.17 | 69300 |
| 2022-12-07 | 20.24 | $14.12 | 35321 |
| 2022-12-06 | 19.97 | $14.17 | 21120 |
| 2022-12-05 | 19.51 | $14.11 | 46022 |
| 2022-12-02 | 18.97 | $14.20 | 11304 |
| 2022-12-01 | 18.48 | $13.94 | 25403 |
| 2022-11-30 | 18.10 | $14.03 | 51525 |
| 2022-11-29 | 17.70 | $13.59 | 29100 |
| 2022-11-28 | 17.96 | $13.10 | 27400 |
| 2022-11-25 | 18.82 | $13.08 | 9648 |
| 2022-11-23 | 19.73 | $13.17 | 22900 |
| 2022-11-22 | 20.73 | $13.15 | 16037 |
| 2022-11-21 | 21.76 | $13.03 | 22831 |
| 2022-11-18 | 22.83 | $13.18 | 28529 |
| 2022-11-17 | 23.94 | $13.21 | 25900 |
| 2022-11-16 | 25.12 | $13.18 | 66912 |
| 2022-11-15 | 26.21 | $13.35 | 52931 |
| 2022-11-14 | 27.05 | $13.03 | 67600 |
| 2022-11-11 | 28.47 | $12.99 | 120800 |
| 2022-11-10 | 29.91 | $12.69 | 227327 |
| 2022-11-09 | 31.08 | $12.52 | 36533 |
| 2022-11-08 | 31.90 | $12.73 | 20600 |
| 2022-11-07 | 33.08 | $12.77 | 45300 |
| 2022-11-04 | 34.38 | $13.02 | 55217 |
| 2022-11-03 | 35.89 | $12.50 | 54003 |
| 2022-11-02 | 36.32 | $12.45 | 75400 |
| 2022-11-01 | 36.83 | $12.39 | 65500 |
| 2022-10-31 | 37.26 | $12.21 | 42141 |
| 2022-10-28 | 37.15 | $12.37 | 34100 |
| 2022-10-27 | 37.21 | $12.54 | 81406 |
| 2022-10-26 | 37.46 | $12.68 | 130804 |
| 2022-10-25 | 37.72 | $12.49 | 23425 |
| 2022-10-24 | 37.25 | $12.40 | 28537 |
| 2022-10-21 | 36.76 | $13.28 | 6300 |
| 2022-10-20 | 37.02 | $13.23 | 7000 |
| 2022-10-19 | 37.34 | $13.17 | 11800 |
| 2022-10-18 | 37.58 | $13.55 | 19700 |
| 2022-10-17 | 38.30 | $13.72 | 148232 |
| 2022-10-14 | 39.26 | $13.55 | 70400 |
| 2022-10-13 | 39.63 | $13.65 | 23400 |
| 2022-10-12 | 40.01 | $13.52 | 13122 |
| 2022-10-11 | 39.73 | $13.45 | 14700 |
| 2022-10-10 | 39.46 | $13.60 | 24200 |
| 2022-10-07 | 39.28 | $14.00 | 17127 |
| 2022-10-06 | 39.52 | $14.15 | 7817 |
| 2022-10-05 | 40.04 | $14.17 | 11045 |
| 2022-10-04 | 40.58 | $14.11 | 12242 |
| 2022-10-03 | 40.89 | $13.73 | 19545 |
| 2022-09-30 | 41.01 | $13.51 | 26300 |
| 2022-09-29 | 40.32 | $13.54 | 23330 |
| 2022-09-28 | 39.74 | $13.79 | 13500 |
| 2022-09-27 | 39.17 | $13.72 | 53246 |
| 2022-09-26 | 38.63 | $13.70 | 32200 |
| 2022-09-23 | 37.42 | $13.65 | 37105 |
| 2022-09-22 | 36.17 | $13.95 | 19600 |
| 2022-09-21 | 35.03 | $14.02 | 8800 |
| 2022-09-20 | 33.95 | $14.35 | 4703 |
| 2022-09-19 | 33.12 | $14.43 | 12643 |
| 2022-09-16 | 32.27 | $14.46 | 4500 |
| 2022-09-15 | 31.47 | $14.64 | 2400 |
| 2022-09-14 | 30.82 | $14.75 | 7000 |
| 2022-09-13 | 30.24 | $14.65 | 11100 |
| 2022-09-12 | 29.63 | $15.02 | 12600 |
| 2022-09-09 | 29.93 | $14.94 | 4100 |
| 2022-09-08 | 30.02 | $14.62 | 2918 |
| 2022-09-07 | 29.07 | $14.70 | 1343 |
| 2022-09-06 | 28.22 | $14.60 | 15700 |
| 2022-09-02 | 27.33 | $14.77 | 7714 |
| 2022-09-01 | 26.66 | $14.89 | 7931 |
| 2022-08-31 | 25.95 | $14.78 | 6811 |
| 2022-08-30 | 24.94 | $14.64 | 3311 |
| 2022-08-29 | 23.87 | $14.85 | 17800 |
| 2022-08-26 | 22.85 | $14.80 | 23000 |
| 2022-08-25 | 21.87 | $15.03 | 17400 |
| 2022-08-24 | 20.99 | $14.82 | 26316 |
| 2022-08-23 | 19.65 | $15.02 | 54500 |
| 2022-08-22 | 18.63 | $15.20 | 7638 |
| 2022-08-19 | 17.76 | $15.20 | 12800 |
| 2022-08-18 | 16.83 | $15.42 | 97700 |
| 2022-08-17 | 16.30 | $15.50 | 12000 |
| 2022-08-16 | 15.76 | $15.47 | 5600 |
| 2022-08-15 | 15.29 | $15.51 | 11930 |
| 2022-08-12 | 14.82 | $15.67 | 22900 |
| 2022-08-11 | 14.65 | $15.71 | 2009 |
| 2022-08-10 | 14.47 | $15.45 | 33909 |
| 2022-08-09 | 13.85 | $15.46 | 3200 |
| 2022-08-08 | 13.33 | $15.54 | 4939 |
| 2022-08-05 | 12.93 | $15.55 | 10900 |
| 2022-08-04 | 12.37 | $15.50 | 21607 |
| 2022-08-03 | 11.83 | $15.43 | 12800 |
| 2022-08-02 | 11.04 | $15.51 | 20913 |
| 2022-08-01 | 10.20 | $15.62 | 12500 |
| 2022-07-29 | 9.85 | $15.85 | 23639 |
| 2022-07-28 | 9.87 | $16.10 | 2400 |
| 2022-07-27 | 10.28 | $16.18 | 9520 |
| 2022-07-26 | 10.58 | $16.14 | 7608 |
| 2022-07-25 | 10.90 | $16.13 | 4200 |
| 2022-07-22 | 11.21 | $16.07 | 2100 |
| 2022-07-21 | 11.54 | $16.12 | 1400 |
| 2022-07-20 | 11.97 | $16.24 | 7900 |
| 2022-07-19 | 12.43 | $16.15 | 20100 |
| 2022-07-18 | 12.75 | $16.16 | 3424 |
| 2022-07-15 | 13.13 | $16.10 | 9800 |
| 2022-07-14 | 13.24 | $16.28 | 4118 |
| 2022-07-13 | 13.65 | $16.45 | 2500 |
| 2022-07-12 | 14.36 | $16.47 | 19316 |
| 2022-07-11 | 15.03 | $16.55 | 15300 |
| 2022-07-08 | 15.54 | $16.94 | 2142 |
| 2022-07-07 | 15.54 | $17.00 | 46221 |
| 2022-07-06 | 15.53 | $16.73 | 18700 |
| 2022-07-05 | 15.61 | $16.99 | 10300 |
| 2022-07-01 | 15.18 | $16.99 | 2500 |
| 2022-06-30 | 14.73 | $16.93 | 13300 |
| 2022-06-29 | 14.27 | $16.56 | 5713 |
| 2022-06-28 | 14.18 | $16.58 | 13142 |
| 2022-06-27 | 14.05 | $16.40 | 32200 |
| 2022-06-24 | 13.99 | $16.25 | 40800 |
| 2022-06-23 | 14.20 | $16.06 | 15505 |
| 2022-06-22 | 14.63 | $16.00 | 11907 |
| 2022-06-21 | 14.98 | $16.35 | 20700 |
| 2022-06-17 | 15.27 | $15.81 | 16900 |
| 2022-06-16 | 15.96 | $15.61 | 7200 |
| 2022-06-15 | 16.55 | $15.99 | 21406 |
| 2022-06-14 | 16.87 | $15.59 | 6001 |
| 2022-06-13 | 17.57 | $15.28 | 9916 |
| 2022-06-10 | 18.21 | $15.72 | 18946 |
| 2022-06-09 | 18.68 | $15.71 | 40300 |
| 2022-06-08 | 19.19 | $15.71 | 12605 |
| 2022-06-07 | 19.22 | $15.64 | 24023 |
| 2022-06-06 | 19.25 | $15.48 | 25000 |
| 2022-06-03 | 19.56 | $15.35 | 22700 |
| 2022-06-02 | 20.14 | $15.38 | 20100 |
| 2022-06-01 | 20.76 | $15.13 | 2700 |
| 2022-05-31 | 21.48 | $15.24 | 49424 |
| 2022-05-27 | 22.37 | $15.03 | 23908 |
| 2022-05-26 | 23.47 | $14.81 | 23900 |
| 2022-05-25 | 24.24 | $14.57 | 14014 |
| 2022-05-24 | 24.95 | $14.59 | 17527 |
| 2022-05-23 | 25.41 | $14.85 | 22233 |
| 2022-05-20 | 26.27 | $14.76 | 32712 |
| 2022-05-19 | 26.79 | $14.80 | 10500 |
| 2022-05-18 | 27.20 | $14.47 | 22843 |
| 2022-05-17 | 27.52 | $14.78 | 21100 |
| 2022-05-16 | 28.02 | $14.51 | 32029 |
| 2022-05-13 | 28.23 | $14.69 | 36329 |
| 2022-05-12 | 28.56 | $14.44 | 27400 |
| 2022-05-11 | 28.58 | $14.63 | 27429 |
| 2022-05-10 | 28.74 | $14.45 | 59325 |
| 2022-05-09 | 28.31 | $14.34 | 13026 |
| 2022-05-06 | 27.85 | $14.79 | 12600 |
| 2022-05-05 | 27.79 | $15.03 | 15149 |
| 2022-05-04 | 27.97 | $15.42 | 16900 |
| 2022-05-03 | 28.38 | $15.40 | 8005 |
| 2022-05-02 | 28.99 | $15.30 | 55200 |
| 2022-04-29 | 29.40 | $15.31 | 39200 |
| 2022-04-28 | 29.98 | $15.12 | 21841 |
| 2022-04-27 | 29.95 | $15.08 | 27800 |
| 2022-04-26 | 30.00 | $14.92 | 19022 |
| 2022-04-25 | 29.51 | $15.12 | 24236 |
| 2022-04-22 | 29.10 | $15.38 | 24330 |
| 2022-04-21 | 28.91 | $15.41 | 86734 |
| 2022-04-20 | 28.79 | $15.78 | 21100 |
| 2022-04-19 | 29.07 | $15.85 | 9011 |
| 2022-04-18 | 29.48 | $15.98 | 19412 |
| 2022-04-14 | 30.00 | $16.07 | 6700 |
| 2022-04-13 | 30.58 | $16.07 | 20403 |
| 2022-04-12 | 31.24 | $16.07 | 28000 |
| 2022-04-11 | 31.93 | $15.84 | 24943 |
| 2022-04-08 | 32.09 | $16.27 | 5221 |
| 2022-04-07 | 32.67 | $16.17 | 4929 |
| 2022-04-06 | 33.14 | $16.45 | 6041 |
| 2022-04-05 | 33.95 | $16.61 | 15000 |
| 2022-04-04 | 35.00 | $16.74 | 10900 |
| 2022-04-01 | 35.78 | $16.73 | 10806 |
| 2022-03-31 | 36.86 | $16.35 | 12206 |
| 2022-03-30 | 37.55 | $16.59 | 7328 |
| 2022-03-29 | 38.28 | $16.28 | 11336 |
| 2022-03-28 | 38.71 | $16.13 | 9900 |
| 2022-03-25 | 39.00 | $16.30 | 11746 |
| 2022-03-24 | 39.50 | $16.50 | 5939 |
| 2022-03-23 | 40.03 | $16.53 | 21409 |
| 2022-03-22 | 40.38 | $16.45 | 23000 |
| 2022-03-21 | 40.51 | $16.32 | 23400 |
| 2022-03-18 | 40.64 | $16.75 | 18100 |
| 2022-03-17 | 41.00 | $16.51 | 26800 |
| 2022-03-16 | 40.92 | $16.45 | 109209 |
| 2022-03-15 | 40.78 | $15.45 | 142138 |
| 2022-03-14 | 39.26 | $15.94 | 73068 |
| 2022-03-11 | 37.92 | $16.52 | 51700 |
| 2022-03-10 | 36.92 | $16.70 | 18341 |
| 2022-03-09 | 35.97 | $16.79 | 40000 |
| 2022-03-08 | 34.96 | $16.67 | 40600 |
| 2022-03-07 | 33.93 | $16.92 | 36721 |
| 2022-03-04 | 33.07 | $17.56 | 17200 |
| 2022-03-03 | 32.68 | $17.89 | 6146 |
| 2022-03-02 | 32.61 | $18.07 | 22900 |
| 2022-03-01 | 32.75 | $18.14 | 16600 |
| 2022-02-28 | 32.90 | $18.18 | 13626 |
| 2022-02-25 | 32.72 | $18.20 | 21519 |
| 2022-02-24 | 32.46 | $18.04 | 46700 |
| 2022-02-23 | 31.85 | $18.32 | 11836 |
| 2022-02-22 | 31.79 | $18.29 | 40444 |
| 2022-02-18 | 31.49 | $18.55 | 22625 |
| 2022-02-17 | 31.32 | $18.48 | 8100 |
| 2022-02-16 | 31.21 | $18.58 | 27200 |
| 2022-02-15 | 30.93 | $18.38 | 25192 |
| 2022-02-14 | 30.16 | $17.98 | 27901 |
| 2022-02-11 | 28.88 | $18.26 | 33600 |
| 2022-02-10 | 27.75 | $18.54 | 7800 |
| 2022-02-09 | 26.81 | $18.67 | 20819 |
| 2022-02-08 | 25.93 | $18.50 | 30200 |
| 2022-02-07 | 24.78 | $18.56 | 68927 |
| 2022-02-04 | 23.73 | $18.77 | 10600 |
| 2022-02-03 | 22.85 | $18.87 | 8000 |
| 2022-02-02 | 21.98 | $18.95 | 5900 |
| 2022-02-01 | 21.08 | $18.90 | 6400 |
| 2022-01-31 | 20.19 | $18.92 | 23916 |
| 2022-01-28 | 19.26 | $18.86 | 29828 |
| 2022-01-27 | 18.27 | $19.03 | 19010 |
| 2022-01-26 | 17.43 | $19.53 | 17019 |
| 2022-01-25 | 16.77 | $19.28 | 20900 |
| 2022-01-24 | 15.78 | $19.34 | 57500 |
| 2022-01-21 | 14.78 | $19.66 | 15442 |
| 2022-01-20 | 14.32 | $20.00 | 7900 |
| 2022-01-19 | 14.21 | $19.72 | 12904 |
| 2022-01-18 | 13.60 | $19.79 | 17340 |
| 2022-01-14 | 13.05 | $19.78 | 14900 |
| 2022-01-13 | 12.46 | $19.99 | 17600 |
| 2022-01-12 | 12.18 | $20.46 | 15600 |
| 2022-01-11 | 12.51 | $20.29 | 11900 |
| 2022-01-10 | 12.40 | $20.20 | 13600 |
| 2022-01-07 | 12.28 | $20.16 | 18500 |
| 2022-01-06 | 12.13 | $20.27 | 22303 |
| 2022-01-05 | 12.16 | $20.31 | 21000 |
| 2022-01-04 | 12.25 | $20.59 | 14800 |
| 2022-01-03 | 12.76 | $20.71 | 20900 |
| 2021-12-31 | 13.31 | $20.41 | 28105 |
| 2021-12-30 | 13.70 | $20.43 | 87942 |
| 2021-12-29 | 13.99 | $20.69 | 62400 |
| 2021-12-28 | 14.59 | $20.76 | 43748 |
| 2021-12-27 | 15.32 | $20.78 | 30200 |
| 2021-12-23 | 16.09 | $20.50 | 20408 |
| 2021-12-22 | 16.18 | $20.48 | 22629 |
| 2021-12-21 | 16.34 | $20.59 | 49914 |
| 2021-12-20 | 16.50 | $20.12 | 26600 |
| 2021-12-17 | 15.68 | $20.23 | 21900 |
| 2021-12-16 | 15.09 | $20.53 | 31900 |
| 2021-12-15 | 14.62 | $21.64 | 38640 |
| 2021-12-14 | 14.95 | $21.61 | 32800 |
| 2021-12-13 | 15.66 | $21.64 | 36535 |
| 2021-12-10 | 16.23 | $21.69 | 32348 |
| 2021-12-09 | 16.83 | $21.61 | 59000 |
| 2021-12-08 | 17.62 | $21.43 | 29300 |
| 2021-12-07 | 18.10 | $21.09 | 33700 |
| 2021-12-06 | 18.11 | $20.96 | 41325 |
| 2021-12-03 | 17.39 | $20.78 | 45115 |
| 2021-12-02 | 16.36 | $20.83 | 12700 |
| 2021-12-01 | 15.24 | $20.85 | 42413 |
| 2021-11-30 | 14.07 | $20.94 | 30200 |
| 2021-11-29 | 13.85 | $21.05 | 23215 |
| 2021-11-26 | 13.71 | $21.05 | 6815 |
| 2021-11-24 | 13.67 | $21.38 | 12200 |
| 2021-11-23 | 14.10 | $21.23 | 24500 |
| 2021-11-22 | 14.38 | $21.34 | 20532 |
| 2021-11-19 | 14.77 | $21.31 | 20500 |
| 2021-11-18 | 15.12 | $21.21 | 25728 |
| 2021-11-17 | 15.24 | $21.39 | 25246 |
| 2021-11-16 | 15.97 | $21.37 | 29939 |
| 2021-11-15 | 16.61 | $21.26 | 12011 |
| 2021-11-12 | 17.19 | $21.22 | 46000 |
| 2021-11-11 | 17.91 | $21.30 | 11900 |
| 2021-11-10 | 18.51 | $21.03 | 10400 |
| 2021-11-09 | 19.42 | $21.18 | 16212 |
| 2021-11-08 | 20.12 | $21.21 | 10948 |
| 2021-11-05 | 20.68 | $21.12 | 25827 |
| 2021-11-04 | 21.27 | $21.17 | 22700 |
| 2021-11-03 | 21.68 | $21.17 | 51300 |
| 2021-11-02 | 22.14 | $20.97 | 43411 |
| 2021-11-01 | 22.76 | $21.16 | 36631 |
| 2021-10-29 | 23.21 | $21.12 | 20325 |
| 2021-10-28 | 23.81 | $21.09 | 28510 |
| 2021-10-27 | 24.45 | $21.16 | 22300 |
| 2021-10-26 | 24.98 | $21.37 | 19600 |
| 2021-10-25 | 25.14 | $21.29 | 28100 |
| 2021-10-22 | 25.25 | $21.23 | 23100 |
| 2021-10-21 | 25.43 | $21.10 | 45500 |
| 2021-10-20 | 25.84 | $21.12 | 27223 |
| 2021-10-19 | 26.15 | $21.18 | 37300 |
| 2021-10-18 | 26.54 | $21.09 | 11600 |
| 2021-10-15 | 26.85 | $21.22 | 33100 |
| 2021-10-14 | 27.21 | $21.11 | 27100 |
| 2021-10-13 | 27.39 | $21.30 | 30900 |
| 2021-10-12 | 27.20 | $21.10 | 32735 |
| 2021-10-11 | 27.23 | $21.12 | 55703 |
| 2021-10-08 | 27.00 | $21.24 | 18602 |
| 2021-10-07 | 26.90 | $21.00 | 26500 |
| 2021-10-06 | 27.04 | $20.81 | 14833 |
| 2021-10-05 | 27.30 | $20.92 | 16217 |
| 2021-10-04 | 27.50 | $20.83 | 8619 |
| 2021-10-01 | 27.89 | $20.94 | 40300 |
| 2021-09-30 | 28.26 | $20.99 | 10500 |
| 2021-09-29 | 28.63 | $20.72 | 16025 |
| 2021-09-28 | 29.26 | $20.59 | 54700 |
| 2021-09-27 | 29.99 | $20.54 | 39700 |
| 2021-09-24 | 30.94 | $20.49 | 60500 |
| 2021-09-23 | 31.82 | $20.75 | 9400 |
| 2021-09-22 | 32.71 | $20.61 | 23200 |
| 2021-09-21 | 33.65 | $20.47 | 55800 |
| 2021-09-20 | 34.80 | $20.02 | 72238 |
| 2021-09-17 | 36.29 | $20.53 | 42317 |
| 2021-09-16 | 37.18 | $20.53 | 17703 |
| 2021-09-15 | 38.23 | $20.71 | 41900 |
| 2021-09-14 | 39.04 | $20.82 | 20200 |
| 2021-09-13 | 39.79 | $21.19 | 22411 |
| 2021-09-10 | 40.12 | $21.20 | 18337 |
| 2021-09-09 | 40.42 | $21.15 | 27700 |
| 2021-09-08 | 40.78 | $21.28 | 27436 |
| 2021-09-07 | 40.95 | $21.34 | 55100 |
| 2021-09-03 | 41.14 | $20.81 | 34325 |
| 2021-09-02 | 41.65 | $20.70 | 26840 |
| 2021-09-01 | 42.19 | $20.92 | 28501 |
| 2021-08-31 | 42.68 | $20.60 | 44817 |
| 2021-08-30 | 43.39 | $20.53 | 26834 |
| 2021-08-27 | 44.13 | $20.87 | 10738 |
| 2021-08-26 | 44.53 | $20.96 | 5601 |
| 2021-08-25 | 44.92 | $21.17 | 17300 |
| 2021-08-24 | 45.05 | $21.26 | 16113 |
| 2021-08-23 | 45.20 | $21.00 | 37800 |
| 2021-08-20 | 45.52 | $20.91 | 24349 |
| 2021-08-19 | 45.86 | $21.28 | 22412 |
| 2021-08-18 | 45.87 | $21.40 | 73400 |
| 2021-08-17 | 45.85 | $21.33 | 20800 |
| 2021-08-16 | 45.82 | $21.71 | 16600 |
| 2021-08-13 | 45.61 | $21.62 | 8900 |
| 2021-08-12 | 45.41 | $21.77 | 14300 |
| 2021-08-11 | 45.07 | $21.93 | 23717 |
| 2021-08-10 | 44.55 | $21.92 | 16929 |
| 2021-08-09 | 44.05 | $21.67 | 29900 |
| 2021-08-06 | 43.59 | $21.25 | 24502 |
| 2021-08-05 | 43.21 | $21.26 | 30700 |
| 2021-08-04 | 42.80 | $21.29 | 21838 |
| 2021-08-03 | 42.35 | $21.20 | 48446 |
| 2021-08-02 | 41.91 | $20.96 | 73430 |
| 2021-07-30 | 41.48 | $20.78 | 42000 |
| 2021-07-29 | 41.07 | $20.85 | 49708 |
| 2021-07-28 | 40.52 | $20.90 | 107000 |
| 2021-07-27 | 39.94 | $20.36 | 180802 |
| 2021-07-26 | 39.33 | $21.47 | 60700 |
| 2021-07-23 | 37.69 | $21.97 | 55400 |
| 2021-07-22 | 35.62 | $22.19 | 15118 |
| 2021-07-21 | 33.23 | $22.28 | 28514 |
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