Is Colony Bankcorp, Inc. (CBAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Colony Bankcorp, Inc. (CBAN) research center and poll results.
NYSE : CBAN
Colony Bankcorp, Inc.
$20.51 USD
$0.11 (0.54%)
- Volume
- 238.68K
- Average Volume
- 307.29K
- Market Capitalization
- $364.88M
- P/E Ratio
- 12.82
- Dividend Yield
- 2.29%
- Price Target
- Year High
- $21.61
- Year Low
- $15.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.45
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
20.41
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.10
Average
15.04
Maximum
20.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 20.41 | $20.51 | 289800 |
| 2026-07-14 | 20.42 | $20.40 | 339810 |
| 2026-07-13 | 20.46 | $20.31 | 458110 |
| 2026-07-10 | 20.48 | $20.11 | 163900 |
| 2026-07-09 | 20.51 | $20.02 | 322100 |
| 2026-07-08 | 20.53 | $19.79 | 241440 |
| 2026-07-07 | 20.57 | $20.17 | 241206 |
| 2026-07-06 | 20.57 | $20.41 | 382900 |
| 2026-07-02 | 20.55 | $20.23 | 349200 |
| 2026-07-01 | 20.52 | $20.49 | 406021 |
| 2026-06-30 | 20.49 | $20.09 | 453513 |
| 2026-06-29 | 20.47 | $20.26 | 419900 |
| 2026-06-26 | 20.45 | $20.64 | 1.2M |
| 2026-06-25 | 20.40 | $19.98 | 1.0M |
| 2026-06-24 | 20.39 | $21.28 | 348900 |
| 2026-06-23 | 20.32 | $21.08 | 623100 |
| 2026-06-22 | 20.26 | $20.71 | 151850 |
| 2026-06-18 | 20.21 | $20.56 | 317426 |
| 2026-06-17 | 20.17 | $20.49 | 227200 |
| 2026-06-16 | 20.11 | $20.71 | 159832 |
| 2026-06-15 | 20.05 | $20.75 | 172300 |
| 2026-06-12 | 19.98 | $21.12 | 210352 |
| 2026-06-11 | 19.90 | $20.78 | 251900 |
| 2026-06-10 | 19.83 | $20.65 | 185442 |
| 2026-06-09 | 19.77 | $20.50 | 206540 |
| 2026-06-08 | 19.72 | $20.45 | 662859 |
| 2026-06-05 | 19.69 | $20.24 | 550500 |
| 2026-06-04 | 19.67 | $20.07 | 363100 |
| 2026-06-03 | 19.65 | $19.55 | 177821 |
| 2026-06-02 | 19.66 | $19.87 | 318347 |
| 2026-06-01 | 19.63 | $19.72 | 234712 |
| 2026-05-29 | 19.64 | $19.80 | 185400 |
| 2026-05-28 | 19.64 | $19.71 | 145031 |
| 2026-05-27 | 19.64 | $19.74 | 155900 |
| 2026-05-26 | 19.66 | $19.92 | 143011 |
| 2026-05-22 | 19.66 | $19.80 | 189200 |
| 2026-05-21 | 19.67 | $19.79 | 433007 |
| 2026-05-20 | 19.67 | $19.72 | 162100 |
| 2026-05-19 | 19.73 | $19.38 | 126700 |
| 2026-05-18 | 19.79 | $19.47 | 196963 |
| 2026-05-15 | 19.88 | $19.27 | 113100 |
| 2026-05-14 | 19.98 | $19.48 | 143200 |
| 2026-05-13 | 20.04 | $19.37 | 160300 |
| 2026-05-12 | 20.12 | $19.47 | 185815 |
| 2026-05-11 | 20.20 | $19.54 | 179248 |
| 2026-05-08 | 20.27 | $19.85 | 237001 |
| 2026-05-07 | 20.33 | $19.80 | 227500 |
| 2026-05-06 | 20.39 | $19.72 | 154134 |
| 2026-05-05 | 20.45 | $19.68 | 187100 |
| 2026-05-04 | 20.48 | $19.43 | 288800 |
| 2026-05-01 | 20.52 | $19.83 | 186539 |
| 2026-04-30 | 20.54 | $19.84 | 175300 |
| 2026-04-29 | 20.55 | $19.69 | 224900 |
| 2026-04-28 | 20.56 | $20.12 | 371500 |
| 2026-04-27 | 20.53 | $19.96 | 354139 |
| 2026-04-24 | 20.51 | $19.89 | 417129 |
| 2026-04-23 | 20.50 | $19.98 | 693700 |
| 2026-04-22 | 20.48 | $20.81 | 214100 |
| 2026-04-21 | 20.43 | $20.62 | 244300 |
| 2026-04-20 | 20.37 | $21.23 | 450945 |
| 2026-04-17 | 20.26 | $21.25 | 540532 |
| 2026-04-16 | 20.17 | $20.79 | 216311 |
| 2026-04-15 | 20.08 | $20.99 | 325141 |
| 2026-04-14 | 20.00 | $20.98 | 308212 |
| 2026-04-13 | 19.93 | $20.94 | 270800 |
| 2026-04-10 | 19.85 | $20.95 | 257023 |
| 2026-04-09 | 19.77 | $21.18 | 494041 |
| 2026-04-08 | 19.69 | $20.83 | 426936 |
| 2026-04-07 | 19.63 | $20.27 | 370046 |
| 2026-04-06 | 19.60 | $20.27 | 357900 |
| 2026-04-02 | 19.57 | $20.11 | 315200 |
| 2026-04-01 | 19.56 | $20.09 | 194848 |
| 2026-03-31 | 19.55 | $19.97 | 286917 |
| 2026-03-30 | 19.55 | $19.54 | 131600 |
| 2026-03-27 | 19.57 | $19.52 | 94400 |
| 2026-03-26 | 19.58 | $19.65 | 124400 |
| 2026-03-25 | 19.63 | $19.68 | 180508 |
| 2026-03-24 | 19.67 | $19.66 | 263034 |
| 2026-03-23 | 19.69 | $19.46 | 610200 |
| 2026-03-20 | 19.73 | $19.03 | 813400 |
| 2026-03-19 | 19.79 | $19.40 | 157476 |
| 2026-03-18 | 19.83 | $19.08 | 163700 |
| 2026-03-17 | 19.88 | $19.48 | 132900 |
| 2026-03-16 | 19.93 | $19.52 | 153025 |
| 2026-03-13 | 19.98 | $19.33 | 127248 |
| 2026-03-12 | 20.02 | $19.40 | 123227 |
| 2026-03-11 | 20.08 | $19.41 | 116139 |
| 2026-03-10 | 20.15 | $19.71 | 191800 |
| 2026-03-09 | 20.21 | $19.60 | 163002 |
| 2026-03-06 | 20.28 | $19.70 | 174300 |
| 2026-03-05 | 20.34 | $19.87 | 159600 |
| 2026-03-04 | 20.39 | $20.00 | 189124 |
| 2026-03-03 | 20.42 | $19.86 | 201700 |
| 2026-03-02 | 20.43 | $20.01 | 356900 |
| 2026-02-27 | 20.40 | $19.83 | 192705 |
| 2026-02-26 | 20.39 | $20.58 | 172300 |
| 2026-02-25 | 20.29 | $20.51 | 298300 |
| 2026-02-24 | 20.19 | $20.08 | 125700 |
| 2026-02-23 | 20.11 | $20.13 | 260100 |
| 2026-02-20 | 20.04 | $20.29 | 203519 |
| 2026-02-19 | 20.00 | $20.12 | 199123 |
| 2026-02-18 | 19.96 | $20.18 | 96848 |
| 2026-02-17 | 19.87 | $20.53 | 161021 |
| 2026-02-13 | 19.78 | $20.36 | 127000 |
| 2026-02-12 | 19.69 | $20.32 | 135239 |
| 2026-02-11 | 19.60 | $20.56 | 101800 |
| 2026-02-10 | 19.47 | $20.75 | 195800 |
| 2026-02-09 | 19.33 | $20.89 | 124627 |
| 2026-02-06 | 19.20 | $21.07 | 141919 |
| 2026-02-05 | 19.06 | $20.90 | 84400 |
| 2026-02-04 | 18.91 | $20.91 | 117244 |
| 2026-02-03 | 18.76 | $20.51 | 166500 |
| 2026-02-02 | 18.62 | $20.11 | 133317 |
| 2026-01-30 | 18.50 | $19.46 | 102200 |
| 2026-01-29 | 18.42 | $19.48 | 147526 |
| 2026-01-28 | 18.34 | $18.56 | 78000 |
| 2026-01-27 | 18.31 | $18.51 | 62500 |
| 2026-01-26 | 18.29 | $18.59 | 86906 |
| 2026-01-23 | 18.26 | $18.65 | 123034 |
| 2026-01-22 | 18.23 | $19.50 | 66618 |
| 2026-01-21 | 18.16 | $19.30 | 96500 |
| 2026-01-20 | 18.11 | $18.44 | 81200 |
| 2026-01-16 | 18.12 | $18.67 | 85100 |
| 2026-01-15 | 18.11 | $18.68 | 87100 |
| 2026-01-14 | 18.09 | $18.42 | 83900 |
| 2026-01-13 | 18.09 | $18.07 | 71400 |
| 2026-01-12 | 18.11 | $17.97 | 96200 |
| 2026-01-09 | 18.12 | $18.15 | 63700 |
| 2026-01-08 | 18.12 | $18.25 | 217100 |
| 2026-01-07 | 18.09 | $17.88 | 124700 |
| 2026-01-06 | 18.06 | $17.91 | 128500 |
| 2026-01-05 | 18.04 | $17.86 | 183900 |
| 2026-01-02 | 18.02 | $17.71 | 77600 |
| 2025-12-31 | 18.00 | $17.82 | 76900 |
| 2025-12-30 | 17.96 | $17.88 | 72700 |
| 2025-12-29 | 17.93 | $17.95 | 98000 |
| 2025-12-26 | 17.89 | $18.05 | 63100 |
| 2025-12-24 | 17.83 | $18.07 | 36900 |
| 2025-12-23 | 17.79 | $18.03 | 64700 |
| 2025-12-22 | 17.72 | $18.12 | 107700 |
| 2025-12-19 | 17.66 | $18.35 | 170500 |
| 2025-12-18 | 17.55 | $18.54 | 112100 |
| 2025-12-17 | 17.43 | $18.43 | 92900 |
| 2025-12-16 | 17.32 | $18.41 | 77300 |
| 2025-12-15 | 17.20 | $18.40 | 80300 |
| 2025-12-12 | 17.11 | $18.35 | 63898 |
| 2025-12-11 | 17.01 | $18.29 | 71416 |
| 2025-12-10 | 16.91 | $18.10 | 188003 |
| 2025-12-09 | 16.83 | $17.58 | 96726 |
| 2025-12-08 | 16.75 | $17.40 | 153100 |
| 2025-12-05 | 16.69 | $17.47 | 147300 |
| 2025-12-04 | 16.61 | $17.35 | 109101 |
| 2025-12-03 | 16.56 | $17.37 | 84300 |
| 2025-12-02 | 16.50 | $16.99 | 83900 |
| 2025-12-01 | 16.45 | $17.26 | 41800 |
| 2025-11-28 | 16.39 | $17.15 | 24700 |
| 2025-11-26 | 16.33 | $17.00 | 43200 |
| 2025-11-25 | 16.28 | $17.12 | 66512 |
| 2025-11-24 | 16.24 | $16.74 | 42800 |
| 2025-11-21 | 16.23 | $16.82 | 96400 |
| 2025-11-20 | 16.23 | $16.21 | 49300 |
| 2025-11-19 | 16.23 | $16.16 | 57800 |
| 2025-11-18 | 16.26 | $16.23 | 41100 |
| 2025-11-17 | 16.28 | $16.08 | 38600 |
| 2025-11-14 | 16.29 | $16.51 | 39300 |
| 2025-11-13 | 16.27 | $16.46 | 41600 |
| 2025-11-12 | 16.24 | $16.21 | 68600 |
| 2025-11-11 | 16.28 | $16.39 | 33200 |
| 2025-11-10 | 16.31 | $16.15 | 33000 |
| 2025-11-07 | 16.32 | $16.06 | 40800 |
| 2025-11-06 | 16.32 | $16.03 | 35600 |
| 2025-11-05 | 16.35 | $16.28 | 33400 |
| 2025-11-04 | 16.38 | $16.15 | 86300 |
| 2025-11-03 | 16.40 | $16.07 | 37100 |
| 2025-10-31 | 16.44 | $15.99 | 49000 |
| 2025-10-30 | 16.48 | $16.01 | 61900 |
| 2025-10-29 | 16.51 | $15.93 | 88404 |
| 2025-10-28 | 16.56 | $16.37 | 95216 |
| 2025-10-27 | 16.59 | $16.54 | 75700 |
| 2025-10-24 | 16.63 | $16.70 | 49000 |
| 2025-10-23 | 16.68 | $16.31 | 65944 |
| 2025-10-22 | 16.74 | $16.74 | 57200 |
| 2025-10-21 | 16.80 | $16.56 | 26500 |
| 2025-10-20 | 16.87 | $16.35 | 24922 |
| 2025-10-17 | 16.95 | $16.09 | 50200 |
| 2025-10-16 | 17.02 | $15.96 | 42526 |
| 2025-10-15 | 17.14 | $16.84 | 45100 |
| 2025-10-14 | 17.17 | $17.07 | 54611 |
| 2025-10-13 | 17.17 | $16.41 | 43700 |
| 2025-10-10 | 17.21 | $16.06 | 39942 |
| 2025-10-09 | 17.28 | $16.66 | 39315 |
| 2025-10-08 | 17.32 | $16.69 | 25400 |
| 2025-10-07 | 17.33 | $16.71 | 38300 |
| 2025-10-06 | 17.35 | $16.82 | 38500 |
| 2025-10-03 | 17.37 | $16.80 | 36449 |
| 2025-10-02 | 17.38 | $16.66 | 42500 |
| 2025-10-01 | 17.42 | $16.81 | 44238 |
| 2025-09-30 | 17.43 | $17.01 | 70506 |
| 2025-09-29 | 17.43 | $17.33 | 59000 |
| 2025-09-26 | 17.42 | $17.65 | 25819 |
| 2025-09-25 | 17.40 | $17.67 | 37000 |
| 2025-09-24 | 17.37 | $17.81 | 43032 |
| 2025-09-23 | 17.34 | $18.03 | 93000 |
| 2025-09-22 | 17.28 | $17.89 | 125000 |
| 2025-09-19 | 17.25 | $17.58 | 262638 |
| 2025-09-18 | 17.19 | $18.26 | 108743 |
| 2025-09-17 | 17.09 | $17.41 | 79148 |
| 2025-09-16 | 17.04 | $17.11 | 36406 |
| 2025-09-15 | 17.01 | $17.22 | 61800 |
| 2025-09-12 | 16.98 | $17.41 | 50900 |
| 2025-09-11 | 16.94 | $17.49 | 58200 |
| 2025-09-10 | 16.91 | $17.00 | 45400 |
| 2025-09-09 | 16.88 | $17.03 | 26200 |
| 2025-09-08 | 16.83 | $17.20 | 30618 |
| 2025-09-05 | 16.77 | $17.10 | 41305 |
| 2025-09-04 | 16.71 | $17.44 | 43900 |
| 2025-09-03 | 16.64 | $17.02 | 35800 |
| 2025-09-02 | 16.60 | $16.99 | 48000 |
| 2025-08-29 | 16.56 | $17.18 | 34200 |
| 2025-08-28 | 16.50 | $17.09 | 73227 |
| 2025-08-27 | 16.47 | $17.12 | 36200 |
| 2025-08-26 | 16.44 | $17.13 | 54834 |
| 2025-08-25 | 16.41 | $16.99 | 59500 |
| 2025-08-22 | 16.39 | $17.15 | 85800 |
| 2025-08-21 | 16.36 | $16.41 | 43200 |
| 2025-08-20 | 16.37 | $16.40 | 64800 |
| 2025-08-19 | 16.44 | $16.40 | 61422 |
| 2025-08-18 | 16.51 | $16.47 | 51100 |
| 2025-08-15 | 16.57 | $16.48 | 39143 |
| 2025-08-14 | 16.62 | $16.62 | 69722 |
| 2025-08-13 | 16.67 | $16.93 | 82401 |
| 2025-08-12 | 16.70 | $16.43 | 148100 |
| 2025-08-11 | 16.74 | $16.08 | 44100 |
| 2025-08-08 | 16.82 | $15.94 | 38418 |
| 2025-08-07 | 16.89 | $15.92 | 32524 |
| 2025-08-06 | 16.98 | $16.02 | 40300 |
| 2025-08-05 | 17.08 | $16.17 | 41600 |
| 2025-08-04 | 17.16 | $16.27 | 35300 |
| 2025-08-01 | 17.21 | $16.01 | 62000 |
| 2025-07-31 | 17.28 | $16.39 | 43900 |
| 2025-07-30 | 17.32 | $16.51 | 51400 |
| 2025-07-29 | 17.34 | $16.62 | 46100 |
| 2025-07-28 | 17.34 | $16.52 | 41600 |
| 2025-07-25 | 17.34 | $16.54 | 53300 |
| 2025-07-24 | 17.33 | $16.74 | 233900 |
| 2025-07-23 | 17.29 | $17.80 | 31800 |
| 2025-07-22 | 17.22 | $17.73 | 59000 |
| 2025-07-21 | 17.11 | $17.62 | 48100 |
| 2025-07-18 | 17.00 | $17.52 | 41300 |
| 2025-07-17 | 16.88 | $17.67 | 39000 |
| 2025-07-16 | 16.75 | $17.46 | 50900 |
| 2025-07-15 | 16.64 | $17.21 | 53000 |
| 2025-07-14 | 16.54 | $17.71 | 36100 |
| 2025-07-11 | 16.44 | $17.43 | 41600 |
| 2025-07-10 | 16.35 | $17.74 | 45500 |
| 2025-07-09 | 16.26 | $17.85 | 46500 |
| 2025-07-08 | 16.16 | $17.83 | 285900 |
| 2025-07-07 | 16.05 | $17.26 | 51200 |
| 2025-07-03 | 15.95 | $17.44 | 30900 |
| 2025-07-02 | 15.85 | $17.14 | 53800 |
| 2025-07-01 | 15.77 | $17.02 | 52500 |
| 2025-06-30 | 15.66 | $16.47 | 35000 |
| 2025-06-27 | 15.60 | $16.53 | 132300 |
| 2025-06-26 | 15.53 | $16.47 | 24000 |
| 2025-06-25 | 15.45 | $15.99 | 36500 |
| 2025-06-24 | 15.44 | $16.27 | 59400 |
| 2025-06-23 | 15.39 | $15.63 | 44600 |
| 2025-06-20 | 15.37 | $15.26 | 69200 |
| 2025-06-18 | 15.37 | $15.28 | 37200 |
| 2025-06-17 | 15.40 | $15.02 | 51600 |
| 2025-06-16 | 15.44 | $15.18 | 38000 |
| 2025-06-13 | 15.48 | $15.27 | 50200 |
| 2025-06-12 | 15.53 | $15.70 | 35500 |
| 2025-06-11 | 15.55 | $15.69 | 109100 |
| 2025-06-10 | 15.58 | $15.95 | 45300 |
| 2025-06-09 | 15.59 | $15.76 | 42100 |
| 2025-06-06 | 15.58 | $15.59 | 39900 |
| 2025-06-05 | 15.60 | $15.28 | 58900 |
| 2025-06-04 | 15.60 | $15.51 | 47700 |
| 2025-06-03 | 15.61 | $15.44 | 55500 |
| 2025-06-02 | 15.62 | $14.97 | 50600 |
| 2025-05-30 | 15.66 | $15.29 | 51100 |
| 2025-05-29 | 15.67 | $14.98 | 137200 |
| 2025-05-28 | 15.69 | $15.01 | 208200 |
| 2025-05-27 | 15.72 | $15.65 | 35900 |
| 2025-05-23 | 15.71 | $15.25 | 38200 |
| 2025-05-22 | 15.72 | $15.27 | 26300 |
| 2025-05-21 | 15.73 | $15.39 | 39500 |
| 2025-05-20 | 15.74 | $15.73 | 30300 |
| 2025-05-19 | 15.71 | $15.91 | 36600 |
| 2025-05-16 | 15.65 | $16.00 | 32500 |
| 2025-05-15 | 15.59 | $16.23 | 41800 |
| 2025-05-14 | 15.52 | $16.18 | 42600 |
| 2025-05-13 | 15.44 | $16.21 | 33200 |
| 2025-05-12 | 15.35 | $16.16 | 37400 |
| 2025-05-09 | 15.24 | $15.59 | 37200 |
| 2025-05-08 | 15.17 | $15.85 | 32100 |
| 2025-05-07 | 15.14 | $15.43 | 61300 |
| 2025-05-06 | 15.10 | $15.61 | 63800 |
| 2025-05-05 | 15.06 | $15.72 | 85600 |
| 2025-05-02 | 15.01 | $15.70 | 53800 |
| 2025-05-01 | 14.98 | $15.48 | 50600 |
| 2025-04-30 | 15.02 | $15.52 | 94400 |
| 2025-04-29 | 15.05 | $15.59 | 39600 |
| 2025-04-28 | 15.08 | $15.42 | 59300 |
| 2025-04-25 | 15.11 | $15.41 | 35000 |
| 2025-04-24 | 15.17 | $15.52 | 50000 |
| 2025-04-23 | 15.22 | $15.46 | 42800 |
| 2025-04-22 | 15.27 | $15.22 | 57900 |
| 2025-04-21 | 15.35 | $14.74 | 47200 |
| 2025-04-17 | 15.42 | $14.80 | 37600 |
| 2025-04-16 | 15.50 | $14.69 | 53100 |
| 2025-04-15 | 15.59 | $14.74 | 48400 |
| 2025-04-14 | 15.66 | $14.25 | 74700 |
| 2025-04-11 | 15.76 | $14.01 | 53900 |
| 2025-04-10 | 15.85 | $14.32 | 59300 |
| 2025-04-09 | 15.93 | $15.20 | 71700 |
| 2025-04-08 | 15.97 | $14.65 | 151400 |
| 2025-04-07 | 16.02 | $14.75 | 141100 |
| 2025-04-04 | 16.08 | $14.66 | 87700 |
| 2025-04-03 | 16.16 | $15.07 | 89300 |
| 2025-04-02 | 16.22 | $16.30 | 114800 |
| 2025-04-01 | 16.23 | $16.23 | 99800 |
| 2025-03-31 | 16.24 | $16.15 | 138600 |
| 2025-03-28 | 16.27 | $16.08 | 65400 |
| 2025-03-27 | 16.31 | $16.57 | 67200 |
| 2025-03-26 | 16.33 | $16.43 | 68100 |
| 2025-03-25 | 16.35 | $16.50 | 38700 |
| 2025-03-24 | 16.36 | $16.79 | 69500 |
| 2025-03-21 | 16.36 | $16.29 | 123900 |
| 2025-03-20 | 16.39 | $16.36 | 81200 |
| 2025-03-19 | 16.43 | $16.41 | 75800 |
| 2025-03-18 | 16.49 | $16.27 | 115900 |
| 2025-03-17 | 16.55 | $16.06 | 85200 |
| 2025-03-14 | 16.63 | $15.99 | 102400 |
| 2025-03-13 | 16.70 | $15.85 | 106400 |
| 2025-03-12 | 16.77 | $15.95 | 79300 |
| 2025-03-11 | 16.86 | $15.67 | 75500 |
| 2025-03-10 | 16.92 | $15.90 | 88400 |
| 2025-03-07 | 16.98 | $16.33 | 124100 |
| 2025-03-06 | 17.01 | $16.26 | 103800 |
| 2025-03-05 | 17.04 | $16.45 | 63000 |
| 2025-03-04 | 17.05 | $16.51 | 124000 |
| 2025-03-03 | 17.06 | $16.80 | 92300 |
| 2025-02-28 | 17.06 | $16.87 | 76500 |
| 2025-02-27 | 17.06 | $16.83 | 31100 |
| 2025-02-26 | 17.08 | $16.83 | 67200 |
| 2025-02-25 | 17.09 | $16.77 | 81000 |
| 2025-02-24 | 17.11 | $16.72 | 58200 |
| 2025-02-21 | 17.11 | $16.90 | 52100 |
| 2025-02-20 | 17.12 | $17.28 | 45700 |
| 2025-02-19 | 17.04 | $17.58 | 71700 |
| 2025-02-18 | 16.96 | $17.53 | 69700 |
| 2025-02-14 | 16.87 | $17.51 | 55200 |
| 2025-02-13 | 16.78 | $17.42 | 97000 |
| 2025-02-12 | 16.69 | $17.31 | 41500 |
| 2025-02-11 | 16.58 | $17.66 | 108200 |
| 2025-02-10 | 16.44 | $16.91 | 55600 |
| 2025-02-07 | 16.33 | $17.04 | 67800 |
| 2025-02-06 | 16.24 | $17.03 | 81800 |
| 2025-02-05 | 16.17 | $16.76 | 77000 |
| 2025-02-04 | 16.11 | $16.75 | 64700 |
| 2025-02-03 | 16.06 | $16.68 | 82500 |
| 2025-01-31 | 16.02 | $16.85 | 60800 |
| 2025-01-30 | 15.99 | $16.91 | 37200 |
| 2025-01-29 | 15.95 | $17.07 | 40500 |
| 2025-01-28 | 15.91 | $17.11 | 193600 |
| 2025-01-27 | 15.89 | $17.08 | 87400 |
| 2025-01-24 | 15.84 | $16.87 | 84700 |
| 2025-01-23 | 15.81 | $16.96 | 105800 |
| 2025-01-22 | 15.77 | $15.70 | 49100 |
| 2025-01-21 | 15.78 | $16.02 | 59000 |
| 2025-01-17 | 15.79 | $15.84 | 102400 |
| 2025-01-16 | 15.86 | $15.62 | 68100 |
| 2025-01-15 | 15.94 | $15.62 | 49900 |
| 2025-01-14 | 16.03 | $15.18 | 47000 |
| 2025-01-13 | 16.14 | $14.80 | 29300 |
| 2025-01-10 | 16.28 | $14.67 | 33600 |
| 2025-01-08 | 16.42 | $15.36 | 33200 |
| 2025-01-07 | 16.53 | $15.45 | 40700 |
| 2025-01-06 | 16.63 | $15.74 | 39300 |
| 2025-01-03 | 16.72 | $15.75 | 33300 |
| 2025-01-02 | 16.82 | $15.82 | 41900 |
| 2024-12-31 | 16.91 | $16.14 | 31200 |
| 2024-12-30 | 16.99 | $16.27 | 19000 |
| 2024-12-27 | 17.06 | $16.25 | 29600 |
| 2024-12-26 | 17.12 | $16.56 | 51700 |
| 2024-12-24 | 17.18 | $16.27 | 14500 |
| 2024-12-23 | 17.26 | $16.10 | 30400 |
| 2024-12-20 | 17.33 | $16.14 | 119100 |
| 2024-12-19 | 17.38 | $16.02 | 38800 |
| 2024-12-18 | 17.43 | $16.22 | 54700 |
| 2024-12-17 | 17.47 | $17.17 | 37800 |
| 2024-12-16 | 17.46 | $17.31 | 41600 |
| 2024-12-13 | 17.44 | $17.37 | 38100 |
| 2024-12-12 | 17.43 | $17.40 | 26700 |
| 2024-12-11 | 17.42 | $17.64 | 38500 |
| 2024-12-10 | 17.41 | $17.49 | 69300 |
| 2024-12-09 | 17.40 | $17.39 | 32900 |
| 2024-12-06 | 17.38 | $17.59 | 28500 |
| 2024-12-05 | 17.35 | $17.59 | 33200 |
| 2024-12-04 | 17.34 | $17.62 | 25500 |
| 2024-12-03 | 17.24 | $17.63 | 36400 |
| 2024-12-02 | 17.12 | $17.73 | 40600 |
| 2024-11-29 | 16.98 | $17.63 | 27800 |
| 2024-11-27 | 16.86 | $17.62 | 26600 |
| 2024-11-26 | 16.75 | $17.67 | 37700 |
| 2024-11-25 | 16.62 | $17.83 | 49200 |
| 2024-11-22 | 16.48 | $17.57 | 48300 |
| 2024-11-21 | 16.34 | $17.19 | 55000 |
| 2024-11-20 | 16.24 | $16.97 | 36500 |
| 2024-11-19 | 16.16 | $16.96 | 57200 |
| 2024-11-18 | 16.07 | $16.94 | 32100 |
| 2024-11-15 | 15.98 | $16.98 | 51800 |
| 2024-11-14 | 15.92 | $17.09 | 37000 |
| 2024-11-13 | 15.86 | $17.26 | 29700 |
| 2024-11-12 | 15.78 | $17.36 | 43600 |
| 2024-11-11 | 15.70 | $17.35 | 39700 |
| 2024-11-08 | 15.60 | $17.01 | 32900 |
| 2024-11-07 | 15.52 | $16.92 | 41400 |
| 2024-11-06 | 15.42 | $17.50 | 109200 |
| 2024-11-05 | 15.30 | $15.61 | 50800 |
| 2024-11-04 | 15.26 | $15.13 | 31700 |
| 2024-11-01 | 15.26 | $15.03 | 27700 |
| 2024-10-31 | 15.26 | $15.21 | 25200 |
| 2024-10-30 | 15.24 | $15.44 | 22100 |
| 2024-10-29 | 15.21 | $15.09 | 22100 |
| 2024-10-28 | 15.22 | $14.91 | 23100 |
| 2024-10-25 | 15.25 | $14.85 | 16500 |
| 2024-10-24 | 15.27 | $15.12 | 34900 |
| 2024-10-23 | 15.27 | $15.40 | 14500 |
| 2024-10-22 | 15.26 | $15.23 | 17200 |
| 2024-10-21 | 15.26 | $15.19 | 22600 |
| 2024-10-18 | 15.27 | $15.67 | 60900 |
| 2024-10-17 | 15.26 | $15.85 | 19200 |
| 2024-10-16 | 15.26 | $15.79 | 25700 |
| 2024-10-15 | 15.25 | $15.60 | 34800 |
| 2024-10-14 | 15.24 | $15.50 | 18800 |
| 2024-10-11 | 15.24 | $15.33 | 23400 |
| 2024-10-10 | 15.25 | $14.99 | 19600 |
| 2024-10-09 | 15.24 | $15.01 | 15800 |
| 2024-10-08 | 15.24 | $14.95 | 21800 |
| 2024-10-07 | 15.24 | $15.00 | 15300 |
| 2024-10-04 | 15.23 | $15.01 | 21100 |
| 2024-10-03 | 15.22 | $14.83 | 20900 |
| 2024-10-02 | 15.22 | $14.94 | 25200 |
| 2024-10-01 | 15.21 | $15.16 | 38200 |
| 2024-09-30 | 15.20 | $15.52 | 26900 |
| 2024-09-27 | 15.18 | $15.24 | 19200 |
| 2024-09-26 | 15.16 | $15.16 | 37500 |
| 2024-09-25 | 15.15 | $15.16 | 25500 |
| 2024-09-24 | 15.13 | $15.29 | 26800 |
| 2024-09-23 | 15.11 | $15.38 | 30000 |
| 2024-09-20 | 15.09 | $15.53 | 130900 |
| 2024-09-19 | 15.02 | $15.85 | 36900 |
| 2024-09-18 | 14.93 | $15.50 | 57500 |
| 2024-09-17 | 14.86 | $15.50 | 39900 |
| 2024-09-16 | 14.81 | $15.51 | 26800 |
| 2024-09-13 | 14.75 | $15.37 | 47200 |
| 2024-09-12 | 14.68 | $14.97 | 28100 |
| 2024-09-11 | 14.62 | $14.92 | 33300 |
| 2024-09-10 | 14.55 | $14.98 | 45700 |
| 2024-09-09 | 14.45 | $14.81 | 40500 |
| 2024-09-06 | 14.37 | $14.73 | 39100 |
| 2024-09-05 | 14.30 | $14.83 | 25200 |
| 2024-09-04 | 14.21 | $14.88 | 34200 |
| 2024-09-03 | 14.13 | $14.94 | 28600 |
| 2024-08-30 | 14.05 | $15.01 | 20500 |
| 2024-08-29 | 14.00 | $14.94 | 22800 |
| 2024-08-28 | 13.98 | $14.83 | 28500 |
| 2024-08-27 | 14.01 | $14.85 | 38500 |
| 2024-08-26 | 14.05 | $14.87 | 40700 |
| 2024-08-23 | 14.07 | $14.90 | 41400 |
| 2024-08-22 | 14.10 | $14.18 | 32100 |
| 2024-08-21 | 14.10 | $14.08 | 42400 |
| 2024-08-20 | 14.09 | $14.15 | 44700 |
| 2024-08-19 | 14.07 | $14.44 | 51200 |
| 2024-08-16 | 14.04 | $14.34 | 54800 |
| 2024-08-15 | 14.00 | $13.99 | 55400 |
| 2024-08-14 | 13.98 | $13.70 | 65600 |
| 2024-08-13 | 13.98 | $13.49 | 35900 |
| 2024-08-12 | 13.99 | $13.12 | 38000 |
| 2024-08-09 | 14.00 | $13.14 | 28200 |
| 2024-08-08 | 14.01 | $13.25 | 31700 |
| 2024-08-07 | 14.01 | $13.09 | 34900 |
| 2024-08-06 | 13.98 | $13.30 | 42700 |
| 2024-08-05 | 13.92 | $13.32 | 64800 |
| 2024-08-02 | 13.86 | $13.96 | 51900 |
| 2024-08-01 | 13.76 | $14.55 | 103800 |
| 2024-07-31 | 13.65 | $15.53 | 124100 |
| 2024-07-30 | 13.48 | $15.60 | 94600 |
| 2024-07-29 | 13.31 | $15.26 | 64000 |
| 2024-07-26 | 13.16 | $15.45 | 159600 |
| 2024-07-25 | 12.99 | $14.16 | 234400 |
| 2024-07-24 | 12.87 | $14.00 | 154500 |
| 2024-07-23 | 12.77 | $13.80 | 172000 |
| 2024-07-22 | 12.67 | $13.70 | 80100 |
| 2024-07-19 | 12.55 | $13.55 | 34200 |
| 2024-07-18 | 12.45 | $13.65 | 62100 |
| 2024-07-17 | 12.34 | $13.70 | 86100 |
| 2024-07-16 | 12.23 | $13.65 | 112000 |
| 2024-07-15 | 12.14 | $13.35 | 79800 |
| 2024-07-12 | 12.06 | $13.28 | 48400 |
| 2024-07-11 | 11.99 | $13.26 | 58500 |
| 2024-07-10 | 11.90 | $12.48 | 30600 |
| 2024-07-09 | 11.86 | $12.15 | 24000 |
| 2024-07-08 | 11.84 | $12.13 | 27300 |
| 2024-07-05 | 11.83 | $12.01 | 57600 |
| 2024-07-03 | 11.82 | $12.20 | 11300 |
| 2024-07-02 | 11.80 | $12.24 | 18900 |
| 2024-07-01 | 11.79 | $12.15 | 33600 |
| 2024-06-28 | 11.79 | $12.25 | 203200 |
| 2024-06-27 | 11.77 | $12.14 | 26300 |
| 2024-06-26 | 11.76 | $11.80 | 29400 |
| 2024-06-25 | 11.76 | $11.81 | 17000 |
| 2024-06-24 | 11.76 | $11.90 | 22200 |
| 2024-06-21 | 11.76 | $11.37 | 54900 |
| 2024-06-20 | 11.80 | $11.47 | 23500 |
| 2024-06-18 | 11.82 | $11.51 | 37000 |
| 2024-06-17 | 11.84 | $11.47 | 96000 |
| 2024-06-14 | 11.86 | $11.75 | 27500 |
| 2024-06-13 | 11.87 | $11.81 | 11700 |
| 2024-06-12 | 11.87 | $11.84 | 35000 |
| 2024-06-11 | 11.86 | $11.51 | 30100 |
| 2024-06-10 | 11.86 | $11.60 | 21800 |
| 2024-06-07 | 11.85 | $11.75 | 27400 |
| 2024-06-06 | 11.82 | $11.96 | 34600 |
| 2024-06-05 | 11.79 | $11.88 | 19900 |
| 2024-06-04 | 11.76 | $11.87 | 32600 |
| 2024-06-03 | 11.74 | $11.94 | 14400 |
| 2024-05-31 | 11.70 | $12.08 | 13900 |
| 2024-05-30 | 11.66 | $11.98 | 26700 |
| 2024-05-29 | 11.61 | $11.80 | 50800 |
| 2024-05-28 | 11.56 | $11.86 | 35200 |
| 2024-05-24 | 11.52 | $11.85 | 31800 |
| 2024-05-23 | 11.47 | $11.89 | 34600 |
| 2024-05-22 | 11.42 | $12.10 | 37100 |
| 2024-05-21 | 11.35 | $11.88 | 23700 |
| 2024-05-20 | 11.30 | $11.91 | 22100 |
| 2024-05-17 | 11.24 | $11.91 | 26400 |
| 2024-05-16 | 11.17 | $11.90 | 43900 |
| 2024-05-15 | 11.10 | $11.93 | 35500 |
| 2024-05-14 | 11.03 | $11.61 | 25000 |
| 2024-05-13 | 10.98 | $11.44 | 18100 |
| 2024-05-10 | 10.94 | $11.40 | 20300 |
| 2024-05-09 | 10.90 | $11.30 | 33100 |
| 2024-05-08 | 10.86 | $11.29 | 13800 |
| 2024-05-07 | 10.83 | $11.25 | 19500 |
| 2024-05-06 | 10.82 | $11.38 | 27000 |
| 2024-05-03 | 10.79 | $11.30 | 37200 |
| 2024-05-02 | 10.77 | $11.20 | 30800 |
| 2024-05-01 | 10.75 | $10.98 | 25900 |
| 2024-04-30 | 10.75 | $10.87 | 43700 |
| 2024-04-29 | 10.75 | $11.07 | 27100 |
| 2024-04-26 | 10.75 | $10.80 | 19700 |
| 2024-04-25 | 10.79 | $10.85 | 28900 |
| 2024-04-24 | 10.80 | $10.76 | 43700 |
| 2024-04-23 | 10.81 | $10.80 | 13200 |
| 2024-04-22 | 10.82 | $10.70 | 17600 |
| 2024-04-19 | 10.85 | $10.63 | 35900 |
| 2024-04-18 | 10.88 | $10.45 | 39100 |
| 2024-04-17 | 10.91 | $10.53 | 15800 |
| 2024-04-16 | 10.92 | $10.59 | 36400 |
| 2024-04-15 | 10.92 | $10.58 | 33000 |
| 2024-04-12 | 10.93 | $10.57 | 17800 |
| 2024-04-11 | 10.95 | $10.63 | 30900 |
| 2024-04-10 | 10.97 | $10.72 | 49600 |
| 2024-04-09 | 10.98 | $10.95 | 16500 |
| 2024-04-08 | 10.99 | $10.88 | 37000 |
| 2024-04-05 | 11.00 | $10.85 | 19000 |
| 2024-04-04 | 11.01 | $10.79 | 21600 |
| 2024-04-03 | 11.04 | $10.94 | 19900 |
| 2024-04-02 | 11.06 | $10.90 | 31200 |
| 2024-04-01 | 11.07 | $11.15 | 20800 |
| 2024-03-28 | 11.07 | $11.50 | 27700 |
| 2024-03-27 | 11.06 | $11.16 | 44000 |
| 2024-03-26 | 11.05 | $10.90 | 33500 |
| 2024-03-25 | 11.07 | $11.04 | 21900 |
| 2024-03-22 | 11.08 | $11.19 | 28000 |
| 2024-03-21 | 11.08 | $11.27 | 44700 |
| 2024-03-20 | 11.07 | $11.14 | 70600 |
| 2024-03-19 | 11.07 | $10.69 | 28100 |
| 2024-03-18 | 11.11 | $10.63 | 22300 |
| 2024-03-15 | 11.16 | $10.76 | 86300 |
| 2024-03-14 | 11.21 | $10.83 | 28200 |
| 2024-03-13 | 11.22 | $11.03 | 30000 |
| 2024-03-12 | 11.22 | $11.02 | 19600 |
| 2024-03-11 | 11.26 | $11.07 | 39100 |
| 2024-03-08 | 11.28 | $11.11 | 32100 |
| 2024-03-07 | 11.29 | $11.14 | 31800 |
| 2024-03-06 | 11.31 | $11.28 | 23100 |
| 2024-03-05 | 11.33 | $11.34 | 16900 |
| 2024-03-04 | 11.35 | $11.20 | 16300 |
| 2024-03-01 | 11.38 | $11.15 | 28500 |
| 2024-02-29 | 11.42 | $11.34 | 34600 |
| 2024-02-28 | 11.47 | $10.95 | 88000 |
| 2024-02-27 | 11.57 | $11.25 | 19500 |
| 2024-02-26 | 11.65 | $11.15 | 25600 |
| 2024-02-23 | 11.75 | $11.21 | 139600 |
| 2024-02-22 | 11.84 | $11.10 | 35100 |
| 2024-02-21 | 11.94 | $11.22 | 51600 |
| 2024-02-20 | 12.02 | $11.47 | 30200 |
| 2024-02-16 | 12.10 | $11.56 | 29700 |
| 2024-02-15 | 12.14 | $11.68 | 38100 |
| 2024-02-14 | 12.18 | $11.19 | 31000 |
| 2024-02-13 | 12.24 | $10.95 | 51400 |
| 2024-02-12 | 12.31 | $11.74 | 45600 |
| 2024-02-09 | 12.36 | $11.52 | 32300 |
| 2024-02-08 | 12.42 | $11.40 | 22600 |
| 2024-02-07 | 12.49 | $11.47 | 36200 |
| 2024-02-06 | 12.56 | $11.64 | 28900 |
| 2024-02-05 | 12.63 | $11.83 | 83900 |
| 2024-02-02 | 12.70 | $11.85 | 41000 |
| 2024-02-01 | 12.75 | $11.94 | 71400 |
| 2024-01-31 | 12.80 | $12.23 | 41400 |
| 2024-01-30 | 12.85 | $12.93 | 30600 |
| 2024-01-29 | 12.86 | $12.85 | 81800 |
| 2024-01-26 | 12.89 | $13.15 | 10100 |
| 2024-01-25 | 12.90 | $13.10 | 20600 |
| 2024-01-24 | 12.91 | $13.07 | 27800 |
| 2024-01-23 | 12.91 | $12.90 | 32600 |
| 2024-01-22 | 12.92 | $13.03 | 82200 |
| 2024-01-19 | 12.92 | $12.40 | 23300 |
| 2024-01-18 | 12.96 | $12.38 | 28200 |
| 2024-01-17 | 12.98 | $12.36 | 35800 |
| 2024-01-16 | 12.99 | $12.45 | 34800 |
| 2024-01-12 | 12.99 | $12.66 | 20400 |
| 2024-01-11 | 12.97 | $12.71 | 37600 |
| 2024-01-10 | 12.92 | $12.83 | 53300 |
| 2024-01-09 | 12.86 | $12.90 | 30800 |
| 2024-01-08 | 12.79 | $13.04 | 27800 |
| 2024-01-05 | 12.71 | $13.15 | 126800 |
| 2024-01-04 | 12.62 | $12.97 | 35100 |
| 2024-01-03 | 12.53 | $12.92 | 81200 |
| 2024-01-02 | 12.46 | $13.10 | 92100 |
| 2023-12-29 | 12.36 | $13.30 | 32000 |
| 2023-12-28 | 12.23 | $13.33 | 19500 |
| 2023-12-27 | 12.09 | $13.33 | 52500 |
| 2023-12-26 | 11.95 | $13.31 | 26900 |
| 2023-12-22 | 11.81 | $13.20 | 31600 |
| 2023-12-21 | 11.69 | $13.10 | 56800 |
| 2023-12-20 | 11.56 | $12.99 | 92000 |
| 2023-12-19 | 11.44 | $13.11 | 84600 |
| 2023-12-18 | 11.32 | $12.77 | 76300 |
| 2023-12-15 | 11.22 | $12.72 | 143000 |
| 2023-12-14 | 11.10 | $12.43 | 150500 |
| 2023-12-13 | 11.01 | $12.19 | 156000 |
| 2023-12-12 | 10.92 | $11.70 | 30600 |
| 2023-12-11 | 10.84 | $11.62 | 32000 |
| 2023-12-08 | 10.76 | $11.58 | 15200 |
| 2023-12-07 | 10.69 | $11.46 | 33200 |
| 2023-12-06 | 10.62 | $11.24 | 52300 |
| 2023-12-05 | 10.57 | $11.27 | 39300 |
| 2023-12-04 | 10.52 | $11.40 | 58800 |
| 2023-12-01 | 10.47 | $11.05 | 65800 |
| 2023-11-30 | 10.44 | $10.73 | 40700 |
| 2023-11-29 | 10.40 | $10.69 | 104100 |
| 2023-11-28 | 10.36 | $10.50 | 50100 |
| 2023-11-27 | 10.33 | $10.53 | 28200 |
| 2023-11-24 | 10.28 | $10.64 | 8400 |
| 2023-11-22 | 10.23 | $10.67 | 25600 |
| 2023-11-21 | 10.17 | $10.55 | 15600 |
| 2023-11-20 | 10.13 | $10.65 | 33900 |
| 2023-11-17 | 10.07 | $10.71 | 60400 |
| 2023-11-16 | 10.03 | $10.47 | 23200 |
| 2023-11-15 | 10.00 | $10.48 | 69600 |
| 2023-11-14 | 9.97 | $10.50 | 98800 |
| 2023-11-13 | 9.95 | $10.08 | 17900 |
| 2023-11-10 | 9.94 | $10.08 | 23800 |
| 2023-11-09 | 9.93 | $10.01 | 17400 |
| 2023-11-08 | 9.93 | $10.09 | 21900 |
| 2023-11-07 | 9.93 | $10.24 | 23500 |
| 2023-11-06 | 9.92 | $10.40 | 17200 |
| 2023-11-03 | 9.90 | $10.42 | 42500 |
| 2023-11-02 | 9.88 | $10.31 | 25000 |
| 2023-11-01 | 9.86 | $9.99 | 16900 |
| 2023-10-31 | 9.85 | $9.95 | 31100 |
| 2023-10-30 | 9.85 | $9.81 | 32500 |
| 2023-10-27 | 9.85 | $9.61 | 32900 |
| 2023-10-26 | 9.87 | $9.65 | 26700 |
| 2023-10-25 | 9.88 | $9.49 | 27100 |
| 2023-10-24 | 9.89 | $9.59 | 25300 |
| 2023-10-23 | 9.90 | $9.57 | 33300 |
| 2023-10-20 | 9.91 | $9.76 | 32000 |
| 2023-10-19 | 9.91 | $9.97 | 29000 |
| 2023-10-18 | 9.90 | $9.92 | 23800 |
| 2023-10-17 | 9.89 | $10.05 | 38800 |
| 2023-10-16 | 9.89 | $9.98 | 33500 |
| 2023-10-13 | 9.88 | $9.85 | 31800 |
| 2023-10-12 | 9.90 | $10.00 | 34400 |
| 2023-10-11 | 9.91 | $10.12 | 51900 |
| 2023-10-10 | 9.91 | $9.98 | 39600 |
| 2023-10-09 | 9.92 | $9.96 | 22300 |
| 2023-10-06 | 9.93 | $9.97 | 26600 |
| 2023-10-05 | 9.95 | $9.99 | 38600 |
| 2023-10-04 | 9.96 | $9.84 | 33400 |
| 2023-10-03 | 9.98 | $9.80 | 36000 |
| 2023-10-02 | 10.01 | $9.91 | 44900 |
| 2023-09-29 | 10.04 | $9.99 | 216100 |
| 2023-09-28 | 10.06 | $9.84 | 38200 |
| 2023-09-27 | 10.09 | $9.74 | 29500 |
| 2023-09-26 | 10.12 | $9.76 | 75300 |
| 2023-09-25 | 10.15 | $9.73 | 73300 |
| 2023-09-22 | 10.19 | $9.76 | 95900 |
| 2023-09-21 | 10.22 | $9.80 | 106100 |
| 2023-09-20 | 10.26 | $9.82 | 128500 |
| 2023-09-19 | 10.29 | $9.89 | 143200 |
| 2023-09-18 | 10.31 | $9.92 | 52800 |
| 2023-09-15 | 10.34 | $10.12 | 106700 |
| 2023-09-14 | 10.35 | $10.29 | 17900 |
| 2023-09-13 | 10.35 | $10.14 | 22400 |
| 2023-09-12 | 10.36 | $10.18 | 20600 |
| 2023-09-11 | 10.37 | $10.18 | 95500 |
| 2023-09-08 | 10.39 | $10.24 | 14000 |
| 2023-09-07 | 10.40 | $10.19 | 118900 |
| 2023-09-06 | 10.43 | $10.25 | 29700 |
| 2023-09-05 | 10.46 | $10.40 | 36200 |
| 2023-09-01 | 10.50 | $10.54 | 24200 |
| 2023-08-31 | 10.53 | $10.41 | 25600 |
| 2023-08-30 | 10.55 | $10.40 | 18800 |
| 2023-08-29 | 10.57 | $10.46 | 19300 |
| 2023-08-28 | 10.58 | $10.37 | 32400 |
| 2023-08-25 | 10.60 | $10.42 | 15100 |
| 2023-08-24 | 10.62 | $10.47 | 21600 |
| 2023-08-23 | 10.62 | $10.57 | 49800 |
| 2023-08-22 | 10.63 | $10.28 | 28100 |
| 2023-08-21 | 10.63 | $10.40 | 30700 |
| 2023-08-18 | 10.63 | $10.45 | 34900 |
| 2023-08-17 | 10.61 | $10.37 | 32100 |
| 2023-08-16 | 10.61 | $10.32 | 18100 |
| 2023-08-15 | 10.61 | $10.26 | 24600 |
| 2023-08-14 | 10.60 | $10.45 | 24800 |
| 2023-08-11 | 10.58 | $10.55 | 49700 |
| 2023-08-10 | 10.54 | $10.47 | 64700 |
| 2023-08-09 | 10.51 | $10.73 | 45900 |
| 2023-08-08 | 10.46 | $10.96 | 60400 |
| 2023-08-07 | 10.39 | $11.18 | 37400 |
| 2023-08-04 | 10.30 | $11.14 | 47800 |
| 2023-08-03 | 10.21 | $10.82 | 32300 |
| 2023-08-02 | 10.13 | $10.70 | 37300 |
| 2023-08-01 | 10.06 | $10.72 | 25200 |
| 2023-07-31 | 10.00 | $10.72 | 32200 |
| 2023-07-28 | 9.93 | $10.77 | 19800 |
| 2023-07-27 | 9.87 | $10.61 | 39500 |
| 2023-07-26 | 9.81 | $10.62 | 48200 |
| 2023-07-25 | 9.76 | $10.34 | 31800 |
| 2023-07-24 | 9.72 | $10.39 | 30700 |
| 2023-07-21 | 9.68 | $10.17 | 45000 |
| 2023-07-20 | 9.65 | $10.33 | 102500 |
| 2023-07-19 | 9.61 | $10.27 | 38200 |
| 2023-07-18 | 9.59 | $10.14 | 69500 |
| 2023-07-17 | 9.57 | $9.88 | 28600 |
| 2023-07-14 | 9.57 | $9.87 | 23800 |
| 2023-07-13 | 9.57 | $9.86 | 48000 |
| 2023-07-12 | 9.57 | $9.76 | 23800 |
| 2023-07-11 | 9.58 | $9.42 | 14700 |
| 2023-07-10 | 9.62 | $9.42 | 29000 |
| 2023-07-07 | 9.65 | $9.36 | 98100 |
| 2023-07-06 | 9.69 | $9.20 | 38700 |
| 2023-07-05 | 9.72 | $9.36 | 36100 |
| 2023-07-03 | 9.73 | $9.43 | 14200 |
| 2023-06-30 | 9.73 | $9.42 | 53600 |
| 2023-06-29 | 9.72 | $9.49 | 20500 |
| 2023-06-28 | 9.72 | $9.50 | 32600 |
| 2023-06-27 | 9.71 | $9.57 | 33800 |
| 2023-06-26 | 9.69 | $9.55 | 27500 |
| 2023-06-23 | 9.68 | $9.60 | 385200 |
| 2023-06-22 | 9.67 | $9.60 | 38200 |
| 2023-06-21 | 9.65 | $9.54 | 180200 |
| 2023-06-20 | 9.64 | $9.78 | 47200 |
| 2023-06-16 | 9.61 | $9.84 | 159600 |
| 2023-06-15 | 9.58 | $9.87 | 54000 |
| 2023-06-14 | 9.54 | $9.83 | 56400 |
| 2023-06-13 | 9.49 | $9.93 | 44400 |
| 2023-06-12 | 9.45 | $9.91 | 48300 |
| 2023-06-09 | 9.39 | $10.11 | 53200 |
| 2023-06-08 | 9.32 | $10.14 | 65900 |
| 2023-06-07 | 9.26 | $10.14 | 109500 |
| 2023-06-06 | 9.21 | $9.72 | 104400 |
| 2023-06-05 | 9.17 | $9.55 | 91100 |
| 2023-06-02 | 9.15 | $9.50 | 86500 |
| 2023-06-01 | 9.12 | $9.32 | 44000 |
| 2023-05-31 | 9.11 | $9.30 | 50200 |
| 2023-05-30 | 9.10 | $9.30 | 38900 |
| 2023-05-26 | 9.11 | $9.31 | 44700 |
| 2023-05-25 | 9.14 | $9.26 | 59500 |
| 2023-05-24 | 9.15 | $9.35 | 46000 |
| 2023-05-23 | 9.15 | $9.36 | 50400 |
| 2023-05-22 | 9.16 | $9.32 | 74700 |
| 2023-05-19 | 9.17 | $9.09 | 20300 |
| 2023-05-18 | 9.20 | $9.20 | 19200 |
| 2023-05-17 | 9.23 | $9.17 | 44100 |
| 2023-05-16 | 9.26 | $8.87 | 15400 |
| 2023-05-15 | 9.30 | $9.01 | 82400 |
| 2023-05-12 | 9.33 | $8.75 | 38600 |
| 2023-05-11 | 9.38 | $8.74 | 41700 |
| 2023-05-10 | 9.42 | $8.97 | 44000 |
| 2023-05-09 | 9.46 | $9.06 | 44300 |
| 2023-05-08 | 9.50 | $8.91 | 44000 |
| 2023-05-05 | 9.54 | $9.18 | 44300 |
| 2023-05-04 | 9.57 | $8.95 | 70400 |
| 2023-05-03 | 9.59 | $9.08 | 33900 |
| 2023-05-02 | 9.63 | $9.04 | 55800 |
| 2023-05-01 | 9.68 | $9.61 | 32900 |
| 2023-04-28 | 9.71 | $9.88 | 47400 |
| 2023-04-27 | 9.72 | $9.50 | 28400 |
| 2023-04-26 | 9.77 | $9.40 | 17700 |
| 2023-04-25 | 9.82 | $9.43 | 31900 |
| 2023-04-24 | 9.87 | $9.52 | 58900 |
| 2023-04-21 | 9.91 | $9.71 | 24500 |
| 2023-04-20 | 9.94 | $9.85 | 17500 |
| 2023-04-19 | 9.95 | $9.81 | 51400 |
| 2023-04-18 | 9.99 | $9.51 | 62300 |
| 2023-04-17 | 10.04 | $9.75 | 32000 |
| 2023-04-14 | 10.08 | $9.61 | 32100 |
| 2023-04-13 | 10.13 | $9.72 | 19800 |
| 2023-04-12 | 10.17 | $9.71 | 24600 |
| 2023-04-11 | 10.21 | $9.80 | 39900 |
| 2023-04-10 | 10.24 | $9.83 | 53200 |
| 2023-04-06 | 10.30 | $9.59 | 184600 |
| 2023-04-05 | 10.41 | $9.54 | 63800 |
| 2023-04-04 | 10.54 | $9.70 | 112200 |
| 2023-04-03 | 10.66 | $10.10 | 68200 |
| 2023-03-31 | 10.76 | $10.20 | 56900 |
| 2023-03-30 | 10.86 | $10.17 | 25600 |
| 2023-03-29 | 10.97 | $10.44 | 42200 |
| 2023-03-28 | 11.07 | $10.45 | 24300 |
| 2023-03-27 | 11.18 | $10.44 | 35000 |
| 2023-03-24 | 11.29 | $10.36 | 27800 |
| 2023-03-23 | 11.40 | $10.12 | 35400 |
| 2023-03-22 | 11.53 | $10.22 | 37000 |
| 2023-03-21 | 11.65 | $10.57 | 34800 |
| 2023-03-20 | 11.75 | $10.49 | 46100 |
| 2023-03-17 | 11.86 | $10.59 | 109600 |
| 2023-03-16 | 11.97 | $10.65 | 48900 |
| 2023-03-15 | 12.08 | $10.46 | 34600 |
| 2023-03-14 | 12.20 | $10.54 | 39200 |
| 2023-03-13 | 12.32 | $10.37 | 66700 |
| 2023-03-10 | 12.46 | $11.09 | 108500 |
| 2023-03-09 | 12.55 | $11.70 | 39500 |
| 2023-03-08 | 12.62 | $12.06 | 23200 |
| 2023-03-07 | 12.69 | $12.08 | 18200 |
| 2023-03-06 | 12.74 | $12.15 | 65700 |
| 2023-03-03 | 12.80 | $12.30 | 20400 |
| 2023-03-02 | 12.85 | $12.31 | 31700 |
| 2023-03-01 | 12.88 | $12.45 | 79100 |
| 2023-02-28 | 12.91 | $12.57 | 29800 |
| 2023-02-27 | 12.92 | $12.63 | 16900 |
| 2023-02-24 | 12.93 | $12.61 | 19800 |
| 2023-02-23 | 12.94 | $12.70 | 33500 |
| 2023-02-22 | 12.94 | $12.59 | 25600 |
| 2023-02-21 | 12.95 | $12.67 | 22500 |
| 2023-02-17 | 12.96 | $12.71 | 37700 |
| 2023-02-16 | 12.97 | $12.69 | 17400 |
| 2023-02-15 | 12.98 | $12.82 | 33200 |
| 2023-02-14 | 12.97 | $12.89 | 63900 |
| 2023-02-13 | 12.97 | $13.08 | 38600 |
| 2023-02-10 | 12.96 | $13.00 | 17200 |
| 2023-02-09 | 12.95 | $13.08 | 41500 |
| 2023-02-08 | 12.93 | $13.08 | 11300 |
| 2023-02-07 | 12.91 | $13.30 | 36100 |
| 2023-02-06 | 12.88 | $13.26 | 32900 |
| 2023-02-03 | 12.86 | $13.35 | 42500 |
| 2023-02-02 | 12.83 | $13.25 | 53500 |
| 2023-02-01 | 12.80 | $12.96 | 36400 |
| 2023-01-31 | 12.80 | $12.89 | 52400 |
| 2023-01-30 | 12.79 | $12.76 | 17100 |
| 2023-01-27 | 12.79 | $12.82 | 93400 |
| 2023-01-26 | 12.78 | $12.80 | 23300 |
| 2023-01-25 | 12.78 | $12.80 | 72700 |
| 2023-01-24 | 12.79 | $12.81 | 17200 |
| 2023-01-23 | 12.79 | $12.90 | 19400 |
| 2023-01-20 | 12.80 | $12.87 | 33600 |
| 2023-01-19 | 12.79 | $12.78 | 27400 |
| 2023-01-18 | 12.80 | $12.72 | 29800 |
| 2023-01-17 | 12.81 | $12.86 | 27000 |
| 2023-01-13 | 12.83 | $12.87 | 19500 |
| 2023-01-12 | 12.85 | $12.85 | 25100 |
| 2023-01-11 | 12.89 | $12.63 | 25400 |
| 2023-01-10 | 12.93 | $12.66 | 17800 |
| 2023-01-09 | 12.97 | $12.75 | 16500 |
| 2023-01-06 | 13.01 | $12.85 | 33700 |
| 2023-01-05 | 13.03 | $12.69 | 15500 |
| 2023-01-04 | 13.07 | $12.81 | 21800 |
| 2023-01-03 | 13.11 | $12.85 | 45900 |
| 2022-12-30 | 13.15 | $12.69 | 66900 |
| 2022-12-29 | 13.20 | $12.79 | 14900 |
| 2022-12-28 | 13.24 | $12.70 | 26700 |
| 2022-12-27 | 13.29 | $12.81 | 26300 |
| 2022-12-23 | 13.33 | $12.90 | 24900 |
| 2022-12-22 | 13.37 | $12.86 | 29200 |
| 2022-12-21 | 13.41 | $12.97 | 30700 |
| 2022-12-20 | 13.45 | $12.82 | 39700 |
| 2022-12-19 | 13.49 | $12.84 | 31800 |
| 2022-12-16 | 13.54 | $13.09 | 195200 |
| 2022-12-15 | 13.56 | $13.13 | 75400 |
| 2022-12-14 | 13.60 | $13.35 | 43900 |
| 2022-12-13 | 13.62 | $13.62 | 81500 |
| 2022-12-12 | 13.62 | $13.46 | 36100 |
| 2022-12-09 | 13.64 | $13.44 | 88300 |
| 2022-12-08 | 13.65 | $13.45 | 13300 |
| 2022-12-07 | 13.66 | $13.37 | 21900 |
| 2022-12-06 | 13.66 | $13.48 | 60900 |
| 2022-12-05 | 13.67 | $13.49 | 25200 |
| 2022-12-02 | 13.67 | $13.67 | 28700 |
| 2022-12-01 | 13.67 | $13.67 | 191400 |
| 2022-11-30 | 13.66 | $13.71 | 25300 |
| 2022-11-29 | 13.66 | $13.61 | 15700 |
| 2022-11-28 | 13.67 | $13.63 | 20800 |
| 2022-11-25 | 13.67 | $13.74 | 3200 |
| 2022-11-23 | 13.67 | $13.68 | 17300 |
| 2022-11-22 | 13.67 | $13.70 | 10100 |
| 2022-11-21 | 13.66 | $13.67 | 19500 |
| 2022-11-18 | 13.66 | $13.76 | 40800 |
| 2022-11-17 | 13.66 | $13.65 | 31000 |
| 2022-11-16 | 13.66 | $13.75 | 25800 |
| 2022-11-15 | 13.66 | $13.75 | 83000 |
| 2022-11-14 | 13.68 | $13.77 | 47400 |
| 2022-11-11 | 13.69 | $13.79 | 203500 |
| 2022-11-10 | 13.68 | $13.74 | 71200 |
| 2022-11-09 | 13.67 | $13.48 | 17900 |
| 2022-11-08 | 13.66 | $13.55 | 35400 |
| 2022-11-07 | 13.64 | $13.57 | 33700 |
| 2022-11-04 | 13.63 | $13.59 | 30200 |
| 2022-11-03 | 13.61 | $13.50 | 39100 |
| 2022-11-02 | 13.61 | $13.56 | 40300 |
| 2022-11-01 | 13.62 | $13.71 | 50100 |
| 2022-10-31 | 13.62 | $13.80 | 54600 |
| 2022-10-28 | 13.60 | $13.72 | 42800 |
| 2022-10-27 | 13.57 | $13.68 | 47500 |
| 2022-10-26 | 13.54 | $13.63 | 26900 |
| 2022-10-25 | 13.52 | $13.59 | 33800 |
| 2022-10-24 | 13.49 | $13.55 | 34600 |
| 2022-10-21 | 13.48 | $13.78 | 42700 |
| 2022-10-20 | 13.46 | $13.60 | 43800 |
| 2022-10-19 | 13.47 | $13.84 | 102100 |
| 2022-10-18 | 13.46 | $14.10 | 33100 |
| 2022-10-17 | 13.46 | $13.96 | 33600 |
| 2022-10-14 | 13.48 | $13.60 | 18200 |
| 2022-10-13 | 13.50 | $13.60 | 44300 |
| 2022-10-12 | 13.50 | $13.21 | 20100 |
| 2022-10-11 | 13.53 | $13.28 | 16400 |
| 2022-10-10 | 13.56 | $13.23 | 13300 |
| 2022-10-07 | 13.61 | $13.25 | 20400 |
| 2022-10-06 | 13.65 | $13.55 | 9100 |
| 2022-10-05 | 13.68 | $13.74 | 23600 |
| 2022-10-04 | 13.69 | $13.78 | 25000 |
| 2022-10-03 | 13.70 | $13.34 | 32700 |
| 2022-09-30 | 13.74 | $13.03 | 43600 |
| 2022-09-29 | 13.79 | $13.08 | 36500 |
| 2022-09-28 | 13.84 | $13.19 | 35300 |
| 2022-09-27 | 13.89 | $13.16 | 37800 |
| 2022-09-26 | 13.94 | $13.31 | 32700 |
| 2022-09-23 | 13.99 | $13.42 | 22500 |
| 2022-09-22 | 14.04 | $13.68 | 48700 |
| 2022-09-21 | 14.07 | $13.77 | 31100 |
| 2022-09-20 | 14.10 | $14.10 | 19600 |
| 2022-09-19 | 14.13 | $14.26 | 93200 |
| 2022-09-16 | 14.14 | $13.93 | 249900 |
| 2022-09-15 | 14.19 | $13.69 | 22800 |
| 2022-09-14 | 14.25 | $13.73 | 38100 |
| 2022-09-13 | 14.31 | $13.89 | 38500 |
| 2022-09-12 | 14.35 | $14.23 | 14000 |
| 2022-09-09 | 14.38 | $14.19 | 26000 |
| 2022-09-08 | 14.40 | $14.06 | 18200 |
| 2022-09-07 | 14.42 | $14.00 | 22700 |
| 2022-09-06 | 14.43 | $13.98 | 31900 |
| 2022-09-02 | 14.45 | $14.05 | 30300 |
| 2022-09-01 | 14.46 | $14.12 | 87200 |
| 2022-08-31 | 14.47 | $14.12 | 29200 |
| 2022-08-30 | 14.48 | $14.18 | 34800 |
| 2022-08-29 | 14.49 | $14.11 | 37800 |
| 2022-08-26 | 14.52 | $14.21 | 36700 |
| 2022-08-25 | 14.54 | $14.44 | 28400 |
| 2022-08-24 | 14.52 | $14.34 | 37100 |
| 2022-08-23 | 14.51 | $14.39 | 20100 |
| 2022-08-22 | 14.50 | $14.60 | 40300 |
| 2022-08-19 | 14.47 | $14.61 | 25900 |
| 2022-08-18 | 14.45 | $14.80 | 22100 |
| 2022-08-17 | 14.47 | $14.88 | 24900 |
| 2022-08-16 | 14.50 | $15.02 | 50900 |
| 2022-08-15 | 14.50 | $14.76 | 33300 |
| 2022-08-12 | 14.50 | $14.76 | 45700 |
| 2022-08-11 | 14.51 | $14.55 | 34500 |
| 2022-08-10 | 14.51 | $14.44 | 28800 |
| 2022-08-09 | 14.52 | $14.27 | 33200 |
| 2022-08-08 | 14.55 | $14.28 | 46000 |
| 2022-08-05 | 14.59 | $14.24 | 29100 |
| 2022-08-04 | 14.63 | $14.31 | 36800 |
| 2022-08-03 | 14.66 | $14.41 | 39500 |
| 2022-08-02 | 14.70 | $14.40 | 46900 |
| 2022-08-01 | 14.75 | $14.73 | 72900 |
| 2022-07-29 | 14.77 | $14.52 | 53700 |
| 2022-07-28 | 14.80 | $14.18 | 41900 |
| 2022-07-27 | 14.84 | $14.11 | 51100 |
| 2022-07-26 | 14.89 | $14.10 | 45700 |
| 2022-07-25 | 14.94 | $14.10 | 145100 |
| 2022-07-22 | 14.98 | $14.15 | 343300 |
| 2022-07-21 | 15.04 | $15.25 | 76100 |
| 2022-07-20 | 15.07 | $15.42 | 107500 |
| 2022-07-19 | 15.09 | $15.01 | 161000 |
| 2022-07-18 | 15.13 | $14.84 | 47100 |
| 2022-07-15 | 15.17 | $14.85 | 52000 |
| 2022-07-14 | 15.22 | $14.59 | 58600 |
| 2022-07-13 | 15.26 | $14.69 | 58300 |
| 2022-07-12 | 15.30 | $14.85 | 29400 |
| 2022-07-11 | 15.36 | $14.96 | 81300 |
| 2022-07-08 | 15.43 | $15.09 | 59000 |
| 2022-07-07 | 15.50 | $15.04 | 84300 |
| 2022-07-06 | 15.59 | $15.11 | 52100 |
| 2022-07-05 | 15.68 | $15.35 | 112400 |
| 2022-07-01 | 15.76 | $15.21 | 64600 |
| 2022-06-30 | 15.84 | $15.09 | 88500 |
| 2022-06-29 | 15.94 | $15.04 | 97800 |
| 2022-06-28 | 16.03 | $15.06 | 96300 |
| 2022-06-27 | 16.11 | $15.18 | 188100 |
| 2022-06-24 | 16.18 | $14.75 | 2.0M |
| 2022-06-23 | 16.26 | $15.39 | 191600 |
| 2022-06-22 | 16.30 | $15.80 | 116600 |
| 2022-06-21 | 16.31 | $15.85 | 131200 |
| 2022-06-17 | 16.32 | $15.77 | 217600 |
| 2022-06-16 | 16.34 | $15.66 | 89500 |
| 2022-06-15 | 16.37 | $15.82 | 134500 |
| 2022-06-14 | 16.40 | $15.51 | 50100 |
| 2022-06-13 | 16.44 | $15.51 | 74900 |
| 2022-06-10 | 16.48 | $16.09 | 55100 |
| 2022-06-09 | 16.49 | $16.26 | 78100 |
| 2022-06-08 | 16.50 | $16.57 | 68000 |
| 2022-06-07 | 16.48 | $16.79 | 191900 |
| 2022-06-06 | 16.47 | $16.85 | 68500 |
| 2022-06-03 | 16.46 | $16.95 | 70600 |
| 2022-06-02 | 16.45 | $16.95 | 68700 |
| 2022-06-01 | 16.45 | $17.01 | 113700 |
| 2022-05-31 | 16.45 | $16.90 | 80500 |
| 2022-05-27 | 16.45 | $16.65 | 72200 |
| 2022-05-26 | 16.48 | $16.45 | 80600 |
| 2022-05-25 | 16.51 | $16.32 | 118200 |
| 2022-05-24 | 16.55 | $16.19 | 98400 |
| 2022-05-23 | 16.61 | $16.15 | 49600 |
| 2022-05-20 | 16.68 | $16.00 | 87200 |
| 2022-05-19 | 16.76 | $16.17 | 60200 |
| 2022-05-18 | 16.84 | $16.26 | 39900 |
| 2022-05-17 | 16.92 | $16.48 | 81800 |
| 2022-05-16 | 16.98 | $16.30 | 77900 |
| 2022-05-13 | 17.05 | $16.34 | 50700 |
| 2022-05-12 | 17.11 | $16.29 | 57000 |
| 2022-05-11 | 17.18 | $16.31 | 59300 |
| 2022-05-10 | 17.25 | $16.30 | 68100 |
| 2022-05-09 | 17.33 | $16.53 | 54000 |
| 2022-05-06 | 17.39 | $16.64 | 28400 |
| 2022-05-05 | 17.44 | $16.70 | 38900 |
| 2022-05-04 | 17.51 | $17.00 | 47700 |
| 2022-05-03 | 17.58 | $16.94 | 54100 |
| 2022-05-02 | 17.64 | $17.01 | 64600 |
| 2022-04-29 | 17.72 | $17.14 | 46100 |
| 2022-04-28 | 17.79 | $17.18 | 51800 |
| 2022-04-27 | 17.87 | $17.08 | 77000 |
| 2022-04-26 | 17.96 | $17.33 | 107700 |
| 2022-04-25 | 18.02 | $17.58 | 163100 |
| 2022-04-22 | 18.08 | $17.53 | 56500 |
| 2022-04-21 | 18.14 | $17.79 | 60700 |
| 2022-04-20 | 18.19 | $17.90 | 89700 |
| 2022-04-19 | 18.24 | $17.80 | 73100 |
| 2022-04-18 | 18.27 | $17.51 | 79300 |
| 2022-04-14 | 18.32 | $17.65 | 93200 |
| 2022-04-13 | 18.36 | $17.73 | 29400 |
| 2022-04-12 | 18.38 | $17.69 | 55600 |
| 2022-04-11 | 18.40 | $17.80 | 15500 |
| 2022-04-08 | 18.41 | $17.78 | 33500 |
| 2022-04-07 | 18.43 | $17.74 | 65200 |
| 2022-04-06 | 18.46 | $18.09 | 50000 |
| 2022-04-05 | 18.47 | $18.24 | 33300 |
| 2022-04-04 | 18.48 | $18.26 | 42800 |
| 2022-04-01 | 18.48 | $18.49 | 41800 |
| 2022-03-31 | 18.49 | $18.67 | 20500 |
| 2022-03-30 | 18.48 | $18.75 | 36600 |
| 2022-03-29 | 18.47 | $18.81 | 44000 |
| 2022-03-28 | 18.43 | $18.67 | 34600 |
| 2022-03-25 | 18.41 | $18.73 | 28400 |
| 2022-03-24 | 18.40 | $18.65 | 60100 |
| 2022-03-23 | 18.39 | $18.79 | 27700 |
| 2022-03-22 | 18.40 | $18.85 | 52900 |
| 2022-03-21 | 18.39 | $18.49 | 58300 |
| 2022-03-18 | 18.38 | $18.54 | 205800 |
| 2022-03-17 | 18.36 | $18.40 | 32900 |
| 2022-03-16 | 18.37 | $18.25 | 21900 |
| 2022-03-15 | 18.38 | $17.90 | 21100 |
| 2022-03-14 | 18.39 | $18.07 | 45600 |
| 2022-03-11 | 18.42 | $18.29 | 29300 |
| 2022-03-10 | 18.42 | $18.32 | 35000 |
| 2022-03-09 | 18.41 | $18.19 | 30000 |
| 2022-03-08 | 18.41 | $18.40 | 16500 |
| 2022-03-07 | 18.34 | $18.30 | 42000 |
| 2022-03-04 | 18.27 | $18.67 | 60300 |
| 2022-03-03 | 18.16 | $18.60 | 22500 |
| 2022-03-02 | 18.07 | $18.44 | 13200 |
| 2022-03-01 | 17.98 | $18.10 | 23700 |
| 2022-02-28 | 17.91 | $18.29 | 13900 |
| 2022-02-25 | 17.85 | $18.44 | 12400 |
| 2022-02-24 | 17.79 | $18.45 | 41200 |
| 2022-02-23 | 17.74 | $18.95 | 25800 |
| 2022-02-22 | 17.65 | $18.62 | 37800 |
| 2022-02-18 | 17.59 | $18.32 | 17700 |
| 2022-02-17 | 17.56 | $18.25 | 19100 |
| 2022-02-16 | 17.52 | $18.50 | 27300 |
| 2022-02-15 | 17.50 | $18.49 | 34300 |
| 2022-02-14 | 17.48 | $18.19 | 17600 |
| 2022-02-11 | 17.47 | $18.58 | 23600 |
| 2022-02-10 | 17.46 | $18.25 | 53000 |
| 2022-02-09 | 17.45 | $18.20 | 39200 |
| 2022-02-08 | 17.43 | $18.10 | 95100 |
| 2022-02-07 | 17.42 | $17.02 | 8500 |
| 2022-02-04 | 17.47 | $16.85 | 11300 |
| 2022-02-03 | 17.51 | $16.48 | 6500 |
| 2022-02-02 | 17.55 | $16.94 | 4000 |
| 2022-02-01 | 17.59 | $16.50 | 23400 |
| 2022-01-31 | 17.63 | $16.85 | 15100 |
| 2022-01-28 | 17.64 | $17.00 | 20400 |
| 2022-01-27 | 17.63 | $17.31 | 6400 |
| 2022-01-26 | 17.61 | $17.41 | 14900 |
| 2022-01-25 | 17.60 | $17.16 | 900 |
| 2022-01-24 | 17.60 | $17.44 | 8800 |
| 2022-01-21 | 17.57 | $17.64 | 5900 |
| 2022-01-20 | 17.50 | $17.55 | 3400 |
| 2022-01-19 | 17.44 | $18.13 | 5800 |
| 2022-01-18 | 17.36 | $18.05 | 8200 |
| 2022-01-14 | 17.30 | $18.03 | 7100 |
| 2022-01-13 | 17.25 | $18.22 | 5300 |
| 2022-01-12 | 17.16 | $18.06 | 6800 |
| 2022-01-11 | 17.11 | $17.76 | 3200 |
| 2022-01-10 | 17.10 | $17.99 | 12100 |
| 2022-01-07 | 17.10 | $17.97 | 8700 |
| 2022-01-06 | 17.08 | $17.69 | 6200 |
| 2022-01-05 | 17.09 | $17.39 | 8400 |
| 2022-01-04 | 17.10 | $17.63 | 5500 |
| 2022-01-03 | 17.10 | $17.33 | 13700 |
| 2021-12-31 | 17.12 | $17.07 | 7500 |
| 2021-12-30 | 17.15 | $16.77 | 9000 |
| 2021-12-29 | 17.17 | $16.94 | 41900 |
| 2021-12-28 | 17.24 | $17.10 | 20800 |
| 2021-12-27 | 17.28 | $17.20 | 10200 |
| 2021-12-23 | 17.33 | $16.80 | 13600 |
| 2021-12-22 | 17.41 | $16.31 | 19500 |
| 2021-12-21 | 17.51 | $16.32 | 53200 |
| 2021-12-20 | 17.61 | $16.61 | 7000 |
| 2021-12-17 | 17.71 | $16.87 | 16000 |
| 2021-12-16 | 17.79 | $16.95 | 16800 |
| 2021-12-15 | 17.86 | $16.37 | 23400 |
| 2021-12-14 | 17.96 | $17.05 | 39900 |
| 2021-12-13 | 18.02 | $17.65 | 7100 |
| 2021-12-10 | 18.06 | $17.92 | 38000 |
| 2021-12-09 | 18.11 | $17.62 | 4500 |
| 2021-12-08 | 18.17 | $17.80 | 1200 |
| 2021-12-07 | 18.23 | $17.73 | 3200 |
| 2021-12-06 | 18.29 | $17.60 | 42300 |
| 2021-12-03 | 18.35 | $17.78 | 2200 |
| 2021-12-02 | 18.40 | $17.66 | 8600 |
| 2021-12-01 | 18.48 | $17.13 | 29500 |
| 2021-11-30 | 18.58 | $18.40 | 2100 |
| 2021-11-29 | 18.62 | $17.85 | 11800 |
| 2021-11-26 | 18.67 | $18.25 | 1600 |
| 2021-11-24 | 18.70 | $18.31 | 4400 |
| 2021-11-23 | 18.72 | $18.25 | 3500 |
| 2021-11-22 | 18.75 | $18.43 | 9900 |
| 2021-11-19 | 18.77 | $18.53 | 14200 |
| 2021-11-18 | 18.78 | $18.54 | 2000 |
| 2021-11-17 | 18.77 | $18.38 | 8900 |
| 2021-11-16 | 18.78 | $18.23 | 11900 |
| 2021-11-15 | 18.79 | $18.29 | 15900 |
| 2021-11-12 | 18.79 | $18.51 | 5600 |
| 2021-11-11 | 18.80 | $18.91 | 2200 |
| 2021-11-10 | 18.79 | $18.85 | 1300 |
| 2021-11-09 | 18.78 | $18.95 | 5300 |
| 2021-11-08 | 18.78 | $18.92 | 8200 |
| 2021-11-05 | 18.78 | $18.82 | 800 |
| 2021-11-04 | 18.80 | $18.82 | 2600 |
| 2021-11-03 | 18.81 | $19.14 | 9000 |
| 2021-11-02 | 18.80 | $19.23 | 4700 |
| 2021-11-01 | 18.80 | $19.28 | 16200 |
| 2021-10-29 | 18.79 | $18.80 | 7800 |
| 2021-10-28 | 18.82 | $18.89 | 16300 |
| 2021-10-27 | 18.80 | $18.65 | 13200 |
| 2021-10-26 | 18.79 | $18.84 | 16700 |
| 2021-10-25 | 18.77 | $18.86 | 7900 |
| 2021-10-22 | 18.75 | $18.70 | 15500 |
| 2021-10-21 | 18.71 | $18.33 | 7400 |
| 2021-10-20 | 18.68 | $18.50 | 12500 |
| 2021-10-19 | 18.62 | $18.50 | 2500 |
| 2021-10-18 | 18.58 | $18.30 | 17900 |
| 2021-10-15 | 18.53 | $18.71 | 8400 |
| 2021-10-14 | 18.43 | $18.67 | 10400 |
| 2021-10-13 | 18.39 | $18.76 | 19800 |
| 2021-10-12 | 18.33 | $18.85 | 4800 |
| 2021-10-11 | 18.28 | $18.96 | 4700 |
| 2021-10-08 | 18.23 | $19.15 | 7200 |
| 2021-10-07 | 18.16 | $18.98 | 4400 |
| 2021-10-06 | 18.10 | $19.05 | 6000 |
| 2021-10-05 | 18.05 | $19.24 | 21500 |
| 2021-10-04 | 18.00 | $19.11 | 18300 |
| 2021-10-01 | 17.96 | $19.25 | 27100 |
| 2021-09-30 | 17.92 | $18.62 | 30700 |
| 2021-09-29 | 17.90 | $18.48 | 22000 |
| 2021-09-28 | 17.91 | $18.46 | 15200 |
| 2021-09-27 | 17.90 | $18.37 | 53900 |
| 2021-09-24 | 17.88 | $17.94 | 13700 |
| 2021-09-23 | 17.89 | $17.66 | 9800 |
| 2021-09-22 | 17.91 | $17.34 | 29400 |
| 2021-09-21 | 17.94 | $17.66 | 53100 |
| 2021-09-20 | 17.96 | $17.32 | 41900 |
| 2021-09-17 | 17.99 | $16.81 | 154700 |
| 2021-09-16 | 18.04 | $17.76 | 58700 |
| 2021-09-15 | 18.05 | $17.68 | 44300 |
| 2021-09-14 | 18.07 | $17.71 | 30800 |
| 2021-09-13 | 18.08 | $17.91 | 34600 |
| 2021-09-10 | 18.09 | $17.85 | 17100 |
| 2021-09-09 | 18.10 | $17.85 | 30100 |
| 2021-09-08 | 18.12 | $17.96 | 20700 |
| 2021-09-07 | 18.12 | $18.22 | 23000 |
| 2021-09-03 | 18.08 | $18.35 | 14800 |
| 2021-09-02 | 18.05 | $18.38 | 13000 |
| 2021-09-01 | 18.03 | $18.38 | 10900 |
| 2021-08-31 | 18.01 | $18.59 | 88500 |
| 2021-08-30 | 17.98 | $18.19 | 25100 |
| 2021-08-27 | 17.97 | $18.07 | 14300 |
| 2021-08-26 | 17.96 | $18.06 | 13900 |
| 2021-08-25 | 17.96 | $18.05 | 17300 |
| 2021-08-24 | 17.94 | $18.01 | 13200 |
| 2021-08-23 | 17.93 | $17.98 | 12400 |
| 2021-08-20 | 17.93 | $17.97 | 18100 |
| 2021-08-19 | 17.93 | $17.81 | 27400 |
| 2021-08-18 | 17.93 | $17.96 | 21500 |
| 2021-08-17 | 17.92 | $18.00 | 54800 |
| 2021-08-16 | 17.90 | $18.03 | 10500 |
| 2021-08-13 | 17.89 | $18.05 | 19000 |
| 2021-08-12 | 17.89 | $18.09 | 45000 |
| 2021-08-11 | 17.90 | $18.16 | 32500 |
| 2021-08-10 | 17.90 | $18.10 | 61900 |
| 2021-08-09 | 17.90 | $17.41 | 1.4M |
| 2021-08-06 | 17.93 | $17.79 | 40800 |
| 2021-08-05 | 17.95 | $17.91 | 19000 |
| 2021-08-04 | 17.95 | $17.98 | 13400 |
| 2021-08-03 | 17.95 | $17.96 | 18200 |
| 2021-08-02 | 17.95 | $18.00 | 8700 |
| 2021-07-30 | 17.94 | $17.90 | 6000 |
| 2021-07-29 | 17.95 | $17.95 | 15500 |
| 2021-07-28 | 17.94 | $17.77 | 9900 |
| 2021-07-27 | 17.94 | $17.83 | 27300 |
| 2021-07-26 | 17.94 | $17.95 | 8900 |
| 2021-07-23 | 17.93 | $17.96 | 8800 |
| 2021-07-22 | 17.92 | $17.78 | 7100 |
| 2021-07-21 | 17.92 | $17.71 | 12200 |
| 2021-07-20 | 17.92 | $17.73 | 36000 |
| 2021-07-19 | 17.92 | $17.70 | 30700 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
20.32
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.21
Average
15.04
Maximum
20.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 20.32 | $20.51 | 289800 |
| 2026-07-14 | 20.30 | $20.40 | 339810 |
| 2026-07-13 | 20.28 | $20.31 | 458110 |
| 2026-07-10 | 20.28 | $20.11 | 163900 |
| 2026-07-09 | 20.30 | $20.02 | 322100 |
| 2026-07-08 | 20.33 | $19.79 | 241440 |
| 2026-07-07 | 20.39 | $20.17 | 241206 |
| 2026-07-06 | 20.41 | $20.41 | 382900 |
| 2026-07-02 | 20.41 | $20.23 | 349200 |
| 2026-07-01 | 20.43 | $20.49 | 406021 |
| 2026-06-30 | 20.42 | $20.09 | 453513 |
| 2026-06-29 | 20.46 | $20.26 | 419900 |
| 2026-06-26 | 20.48 | $20.64 | 1.2M |
| 2026-06-25 | 20.46 | $19.98 | 1.0M |
| 2026-06-24 | 20.51 | $21.28 | 348900 |
| 2026-06-23 | 20.43 | $21.08 | 623100 |
| 2026-06-22 | 20.36 | $20.71 | 151850 |
| 2026-06-18 | 20.32 | $20.56 | 317426 |
| 2026-06-17 | 20.30 | $20.49 | 227200 |
| 2026-06-16 | 20.28 | $20.71 | 159832 |
| 2026-06-15 | 20.23 | $20.75 | 172300 |
| 2026-06-12 | 20.18 | $21.12 | 210352 |
| 2026-06-11 | 20.08 | $20.78 | 251900 |
| 2026-06-10 | 20.00 | $20.65 | 185442 |
| 2026-06-09 | 19.94 | $20.50 | 206540 |
| 2026-06-08 | 19.88 | $20.45 | 662859 |
| 2026-06-05 | 19.82 | $20.24 | 550500 |
| 2026-06-04 | 19.77 | $20.07 | 363100 |
| 2026-06-03 | 19.74 | $19.55 | 177821 |
| 2026-06-02 | 19.76 | $19.87 | 318347 |
| 2026-06-01 | 19.75 | $19.72 | 234712 |
| 2026-05-29 | 19.75 | $19.80 | 185400 |
| 2026-05-28 | 19.75 | $19.71 | 145031 |
| 2026-05-27 | 19.75 | $19.74 | 155900 |
| 2026-05-26 | 19.75 | $19.92 | 143011 |
| 2026-05-22 | 19.73 | $19.80 | 189200 |
| 2026-05-21 | 19.73 | $19.79 | 433007 |
| 2026-05-20 | 19.72 | $19.72 | 162100 |
| 2026-05-19 | 19.72 | $19.38 | 126700 |
| 2026-05-18 | 19.76 | $19.47 | 196963 |
| 2026-05-15 | 19.79 | $19.27 | 113100 |
| 2026-05-14 | 19.84 | $19.48 | 143200 |
| 2026-05-13 | 19.88 | $19.37 | 160300 |
| 2026-05-12 | 19.93 | $19.47 | 185815 |
| 2026-05-11 | 19.98 | $19.54 | 179248 |
| 2026-05-08 | 20.03 | $19.85 | 237001 |
| 2026-05-07 | 20.04 | $19.80 | 227500 |
| 2026-05-06 | 20.07 | $19.72 | 154134 |
| 2026-05-05 | 20.11 | $19.68 | 187100 |
| 2026-05-04 | 20.15 | $19.43 | 288800 |
| 2026-05-01 | 20.23 | $19.83 | 186539 |
| 2026-04-30 | 20.27 | $19.84 | 175300 |
| 2026-04-29 | 20.31 | $19.69 | 224900 |
| 2026-04-28 | 20.38 | $20.12 | 371500 |
| 2026-04-27 | 20.41 | $19.96 | 354139 |
| 2026-04-24 | 20.46 | $19.89 | 417129 |
| 2026-04-23 | 20.51 | $19.98 | 693700 |
| 2026-04-22 | 20.57 | $20.81 | 214100 |
| 2026-04-21 | 20.55 | $20.62 | 244300 |
| 2026-04-20 | 20.54 | $21.23 | 450945 |
| 2026-04-17 | 20.47 | $21.25 | 540532 |
| 2026-04-16 | 20.38 | $20.79 | 216311 |
| 2026-04-15 | 20.34 | $20.99 | 325141 |
| 2026-04-14 | 20.27 | $20.98 | 308212 |
| 2026-04-13 | 20.20 | $20.94 | 270800 |
| 2026-04-10 | 20.12 | $20.95 | 257023 |
| 2026-04-09 | 20.03 | $21.18 | 494041 |
| 2026-04-08 | 19.91 | $20.83 | 426936 |
| 2026-04-07 | 19.81 | $20.27 | 370046 |
| 2026-04-06 | 19.77 | $20.27 | 357900 |
| 2026-04-02 | 19.71 | $20.11 | 315200 |
| 2026-04-01 | 19.67 | $20.09 | 194848 |
| 2026-03-31 | 19.63 | $19.97 | 286917 |
| 2026-03-30 | 19.59 | $19.54 | 131600 |
| 2026-03-27 | 19.59 | $19.52 | 94400 |
| 2026-03-26 | 19.60 | $19.65 | 124400 |
| 2026-03-25 | 19.60 | $19.68 | 180508 |
| 2026-03-24 | 19.59 | $19.66 | 263034 |
| 2026-03-23 | 19.58 | $19.46 | 610200 |
| 2026-03-20 | 19.59 | $19.03 | 813400 |
| 2026-03-19 | 19.65 | $19.40 | 157476 |
| 2026-03-18 | 19.68 | $19.08 | 163700 |
| 2026-03-17 | 19.74 | $19.48 | 132900 |
| 2026-03-16 | 19.77 | $19.52 | 153025 |
| 2026-03-13 | 19.80 | $19.33 | 127248 |
| 2026-03-12 | 19.85 | $19.40 | 123227 |
| 2026-03-11 | 19.89 | $19.41 | 116139 |
| 2026-03-10 | 19.95 | $19.71 | 191800 |
| 2026-03-09 | 19.97 | $19.60 | 163002 |
| 2026-03-06 | 20.01 | $19.70 | 174300 |
| 2026-03-05 | 20.04 | $19.87 | 159600 |
| 2026-03-04 | 20.06 | $20.00 | 189124 |
| 2026-03-03 | 20.07 | $19.86 | 201700 |
| 2026-03-02 | 20.09 | $20.01 | 356900 |
| 2026-02-27 | 20.10 | $19.83 | 192705 |
| 2026-02-26 | 20.12 | $20.58 | 172300 |
| 2026-02-25 | 20.08 | $20.51 | 298300 |
| 2026-02-24 | 20.03 | $20.08 | 125700 |
| 2026-02-23 | 20.02 | $20.13 | 260100 |
| 2026-02-20 | 20.01 | $20.29 | 203519 |
| 2026-02-19 | 19.98 | $20.12 | 199123 |
| 2026-02-18 | 19.97 | $20.18 | 96848 |
| 2026-02-17 | 19.95 | $20.53 | 161021 |
| 2026-02-13 | 19.89 | $20.36 | 127000 |
| 2026-02-12 | 19.84 | $20.32 | 135239 |
| 2026-02-11 | 19.79 | $20.56 | 101800 |
| 2026-02-10 | 19.71 | $20.75 | 195800 |
| 2026-02-09 | 19.60 | $20.89 | 124627 |
| 2026-02-06 | 19.46 | $21.07 | 141919 |
| 2026-02-05 | 19.29 | $20.90 | 84400 |
| 2026-02-04 | 19.12 | $20.91 | 117244 |
| 2026-02-03 | 18.93 | $20.51 | 166500 |
| 2026-02-02 | 18.77 | $20.11 | 133317 |
| 2026-01-30 | 18.62 | $19.46 | 102200 |
| 2026-01-29 | 18.54 | $19.48 | 147526 |
| 2026-01-28 | 18.44 | $18.56 | 78000 |
| 2026-01-27 | 18.42 | $18.51 | 62500 |
| 2026-01-26 | 18.41 | $18.59 | 86906 |
| 2026-01-23 | 18.40 | $18.65 | 123034 |
| 2026-01-22 | 18.37 | $19.50 | 66618 |
| 2026-01-21 | 18.25 | $19.30 | 96500 |
| 2026-01-20 | 18.14 | $18.44 | 81200 |
| 2026-01-16 | 18.11 | $18.67 | 85100 |
| 2026-01-15 | 18.05 | $18.68 | 87100 |
| 2026-01-14 | 17.98 | $18.42 | 83900 |
| 2026-01-13 | 17.94 | $18.07 | 71400 |
| 2026-01-12 | 17.92 | $17.97 | 96200 |
| 2026-01-09 | 17.92 | $18.15 | 63700 |
| 2026-01-08 | 17.89 | $18.25 | 217100 |
| 2026-01-07 | 17.85 | $17.88 | 124700 |
| 2026-01-06 | 17.85 | $17.91 | 128500 |
| 2026-01-05 | 17.85 | $17.86 | 183900 |
| 2026-01-02 | 17.84 | $17.71 | 77600 |
| 2025-12-31 | 17.86 | $17.82 | 76900 |
| 2025-12-30 | 17.86 | $17.88 | 72700 |
| 2025-12-29 | 17.86 | $17.95 | 98000 |
| 2025-12-26 | 17.85 | $18.05 | 63100 |
| 2025-12-24 | 17.83 | $18.07 | 36900 |
| 2025-12-23 | 17.80 | $18.03 | 64700 |
| 2025-12-22 | 17.78 | $18.12 | 107700 |
| 2025-12-19 | 17.75 | $18.35 | 170500 |
| 2025-12-18 | 17.68 | $18.54 | 112100 |
| 2025-12-17 | 17.59 | $18.43 | 92900 |
| 2025-12-16 | 17.50 | $18.41 | 77300 |
| 2025-12-15 | 17.41 | $18.40 | 80300 |
| 2025-12-12 | 17.30 | $18.35 | 63898 |
| 2025-12-11 | 17.19 | $18.29 | 71416 |
| 2025-12-10 | 17.08 | $18.10 | 188003 |
| 2025-12-09 | 16.97 | $17.58 | 96726 |
| 2025-12-08 | 16.91 | $17.40 | 153100 |
| 2025-12-05 | 16.85 | $17.47 | 147300 |
| 2025-12-04 | 16.79 | $17.35 | 109101 |
| 2025-12-03 | 16.73 | $17.37 | 84300 |
| 2025-12-02 | 16.66 | $16.99 | 83900 |
| 2025-12-01 | 16.63 | $17.26 | 41800 |
| 2025-11-28 | 16.56 | $17.15 | 24700 |
| 2025-11-26 | 16.50 | $17.00 | 43200 |
| 2025-11-25 | 16.45 | $17.12 | 66512 |
| 2025-11-24 | 16.37 | $16.74 | 42800 |
| 2025-11-21 | 16.34 | $16.82 | 96400 |
| 2025-11-20 | 16.28 | $16.21 | 49300 |
| 2025-11-19 | 16.29 | $16.16 | 57800 |
| 2025-11-18 | 16.31 | $16.23 | 41100 |
| 2025-11-17 | 16.31 | $16.08 | 38600 |
| 2025-11-14 | 16.34 | $16.51 | 39300 |
| 2025-11-13 | 16.32 | $16.46 | 41600 |
| 2025-11-12 | 16.31 | $16.21 | 68600 |
| 2025-11-11 | 16.32 | $16.39 | 33200 |
| 2025-11-10 | 16.31 | $16.15 | 33000 |
| 2025-11-07 | 16.33 | $16.06 | 40800 |
| 2025-11-06 | 16.35 | $16.03 | 35600 |
| 2025-11-05 | 16.39 | $16.28 | 33400 |
| 2025-11-04 | 16.40 | $16.15 | 86300 |
| 2025-11-03 | 16.43 | $16.07 | 37100 |
| 2025-10-31 | 16.46 | $15.99 | 49000 |
| 2025-10-30 | 16.51 | $16.01 | 61900 |
| 2025-10-29 | 16.57 | $15.93 | 88404 |
| 2025-10-28 | 16.63 | $16.37 | 95216 |
| 2025-10-27 | 16.66 | $16.54 | 75700 |
| 2025-10-24 | 16.67 | $16.70 | 49000 |
| 2025-10-23 | 16.67 | $16.31 | 65944 |
| 2025-10-22 | 16.71 | $16.74 | 57200 |
| 2025-10-21 | 16.70 | $16.56 | 26500 |
| 2025-10-20 | 16.72 | $16.35 | 24922 |
| 2025-10-17 | 16.76 | $16.09 | 50200 |
| 2025-10-16 | 16.83 | $15.96 | 42526 |
| 2025-10-15 | 16.92 | $16.84 | 45100 |
| 2025-10-14 | 16.93 | $17.07 | 54611 |
| 2025-10-13 | 16.91 | $16.41 | 43700 |
| 2025-10-10 | 16.97 | $16.06 | 39942 |
| 2025-10-09 | 17.06 | $16.66 | 39315 |
| 2025-10-08 | 17.11 | $16.69 | 25400 |
| 2025-10-07 | 17.15 | $16.71 | 38300 |
| 2025-10-06 | 17.20 | $16.82 | 38500 |
| 2025-10-03 | 17.24 | $16.80 | 36449 |
| 2025-10-02 | 17.28 | $16.66 | 42500 |
| 2025-10-01 | 17.35 | $16.81 | 44238 |
| 2025-09-30 | 17.40 | $17.01 | 70506 |
| 2025-09-29 | 17.44 | $17.33 | 59000 |
| 2025-09-26 | 17.46 | $17.65 | 25819 |
| 2025-09-25 | 17.44 | $17.67 | 37000 |
| 2025-09-24 | 17.41 | $17.81 | 43032 |
| 2025-09-23 | 17.37 | $18.03 | 93000 |
| 2025-09-22 | 17.30 | $17.89 | 125000 |
| 2025-09-19 | 17.24 | $17.58 | 262638 |
| 2025-09-18 | 17.20 | $18.26 | 108743 |
| 2025-09-17 | 17.09 | $17.41 | 79148 |
| 2025-09-16 | 17.06 | $17.11 | 36406 |
| 2025-09-15 | 17.05 | $17.22 | 61800 |
| 2025-09-12 | 17.03 | $17.41 | 50900 |
| 2025-09-11 | 16.99 | $17.49 | 58200 |
| 2025-09-10 | 16.94 | $17.00 | 45400 |
| 2025-09-09 | 16.93 | $17.03 | 26200 |
| 2025-09-08 | 16.92 | $17.20 | 30618 |
| 2025-09-05 | 16.89 | $17.10 | 41305 |
| 2025-09-04 | 16.87 | $17.44 | 43900 |
| 2025-09-03 | 16.81 | $17.02 | 35800 |
| 2025-09-02 | 16.79 | $16.99 | 48000 |
| 2025-08-29 | 16.77 | $17.18 | 34200 |
| 2025-08-28 | 16.73 | $17.09 | 73227 |
| 2025-08-27 | 16.69 | $17.12 | 36200 |
| 2025-08-26 | 16.64 | $17.13 | 54834 |
| 2025-08-25 | 16.59 | $16.99 | 59500 |
| 2025-08-22 | 16.55 | $17.15 | 85800 |
| 2025-08-21 | 16.49 | $16.41 | 43200 |
| 2025-08-20 | 16.50 | $16.40 | 64800 |
| 2025-08-19 | 16.51 | $16.40 | 61422 |
| 2025-08-18 | 16.52 | $16.47 | 51100 |
| 2025-08-15 | 16.52 | $16.48 | 39143 |
| 2025-08-14 | 16.53 | $16.62 | 69722 |
| 2025-08-13 | 16.52 | $16.93 | 82401 |
| 2025-08-12 | 16.47 | $16.43 | 148100 |
| 2025-08-11 | 16.48 | $16.08 | 44100 |
| 2025-08-08 | 16.52 | $15.94 | 38418 |
| 2025-08-07 | 16.58 | $15.92 | 32524 |
| 2025-08-06 | 16.65 | $16.02 | 40300 |
| 2025-08-05 | 16.72 | $16.17 | 41600 |
| 2025-08-04 | 16.77 | $16.27 | 35300 |
| 2025-08-01 | 16.83 | $16.01 | 62000 |
| 2025-07-31 | 16.91 | $16.39 | 43900 |
| 2025-07-30 | 16.97 | $16.51 | 51400 |
| 2025-07-29 | 17.02 | $16.62 | 46100 |
| 2025-07-28 | 17.06 | $16.52 | 41600 |
| 2025-07-25 | 17.12 | $16.54 | 53300 |
| 2025-07-24 | 17.18 | $16.74 | 233900 |
| 2025-07-23 | 17.22 | $17.80 | 31800 |
| 2025-07-22 | 17.16 | $17.73 | 59000 |
| 2025-07-21 | 17.10 | $17.62 | 48100 |
| 2025-07-18 | 17.05 | $17.52 | 41300 |
| 2025-07-17 | 17.00 | $17.67 | 39000 |
| 2025-07-16 | 16.93 | $17.46 | 50900 |
| 2025-07-15 | 16.87 | $17.21 | 53000 |
| 2025-07-14 | 16.83 | $17.71 | 36100 |
| 2025-07-11 | 16.74 | $17.43 | 41600 |
| 2025-07-10 | 16.67 | $17.74 | 45500 |
| 2025-07-09 | 16.56 | $17.85 | 46500 |
| 2025-07-08 | 16.42 | $17.83 | 285900 |
| 2025-07-07 | 16.27 | $17.26 | 51200 |
| 2025-07-03 | 16.17 | $17.44 | 30900 |
| 2025-07-02 | 16.04 | $17.14 | 53800 |
| 2025-07-01 | 15.92 | $17.02 | 52500 |
| 2025-06-30 | 15.80 | $16.47 | 35000 |
| 2025-06-27 | 15.73 | $16.53 | 132300 |
| 2025-06-26 | 15.65 | $16.47 | 24000 |
| 2025-06-25 | 15.56 | $15.99 | 36500 |
| 2025-06-24 | 15.52 | $16.27 | 59400 |
| 2025-06-23 | 15.44 | $15.63 | 44600 |
| 2025-06-20 | 15.42 | $15.26 | 69200 |
| 2025-06-18 | 15.43 | $15.28 | 37200 |
| 2025-06-17 | 15.45 | $15.02 | 51600 |
| 2025-06-16 | 15.50 | $15.18 | 38000 |
| 2025-06-13 | 15.53 | $15.27 | 50200 |
| 2025-06-12 | 15.56 | $15.70 | 35500 |
| 2025-06-11 | 15.54 | $15.69 | 109100 |
| 2025-06-10 | 15.53 | $15.95 | 45300 |
| 2025-06-09 | 15.48 | $15.76 | 42100 |
| 2025-06-06 | 15.45 | $15.59 | 39900 |
| 2025-06-05 | 15.44 | $15.28 | 58900 |
| 2025-06-04 | 15.45 | $15.51 | 47700 |
| 2025-06-03 | 15.45 | $15.44 | 55500 |
| 2025-06-02 | 15.45 | $14.97 | 50600 |
| 2025-05-30 | 15.50 | $15.29 | 51100 |
| 2025-05-29 | 15.52 | $14.98 | 137200 |
| 2025-05-28 | 15.58 | $15.01 | 208200 |
| 2025-05-27 | 15.64 | $15.65 | 35900 |
| 2025-05-23 | 15.63 | $15.25 | 38200 |
| 2025-05-22 | 15.68 | $15.27 | 26300 |
| 2025-05-21 | 15.72 | $15.39 | 39500 |
| 2025-05-20 | 15.75 | $15.73 | 30300 |
| 2025-05-19 | 15.76 | $15.91 | 36600 |
| 2025-05-16 | 15.74 | $16.00 | 32500 |
| 2025-05-15 | 15.71 | $16.23 | 41800 |
| 2025-05-14 | 15.66 | $16.18 | 42600 |
| 2025-05-13 | 15.60 | $16.21 | 33200 |
| 2025-05-12 | 15.54 | $16.16 | 37400 |
| 2025-05-09 | 15.47 | $15.59 | 37200 |
| 2025-05-08 | 15.46 | $15.85 | 32100 |
| 2025-05-07 | 15.42 | $15.43 | 61300 |
| 2025-05-06 | 15.42 | $15.61 | 63800 |
| 2025-05-05 | 15.40 | $15.72 | 85600 |
| 2025-05-02 | 15.36 | $15.70 | 53800 |
| 2025-05-01 | 15.33 | $15.48 | 50600 |
| 2025-04-30 | 15.31 | $15.52 | 94400 |
| 2025-04-29 | 15.29 | $15.59 | 39600 |
| 2025-04-28 | 15.26 | $15.42 | 59300 |
| 2025-04-25 | 15.24 | $15.41 | 35000 |
| 2025-04-24 | 15.22 | $15.52 | 50000 |
| 2025-04-23 | 15.19 | $15.46 | 42800 |
| 2025-04-22 | 15.16 | $15.22 | 57900 |
| 2025-04-21 | 15.16 | $14.74 | 47200 |
| 2025-04-17 | 15.20 | $14.80 | 37600 |
| 2025-04-16 | 15.24 | $14.69 | 53100 |
| 2025-04-15 | 15.30 | $14.74 | 48400 |
| 2025-04-14 | 15.36 | $14.25 | 74700 |
| 2025-04-11 | 15.48 | $14.01 | 53900 |
| 2025-04-10 | 15.63 | $14.32 | 59300 |
| 2025-04-09 | 15.77 | $15.20 | 71700 |
| 2025-04-08 | 15.83 | $14.65 | 151400 |
| 2025-04-07 | 15.95 | $14.75 | 141100 |
| 2025-04-04 | 16.08 | $14.66 | 87700 |
| 2025-04-03 | 16.23 | $15.07 | 89300 |
| 2025-04-02 | 16.35 | $16.30 | 114800 |
| 2025-04-01 | 16.36 | $16.23 | 99800 |
| 2025-03-31 | 16.37 | $16.15 | 138600 |
| 2025-03-28 | 16.39 | $16.08 | 65400 |
| 2025-03-27 | 16.43 | $16.57 | 67200 |
| 2025-03-26 | 16.41 | $16.43 | 68100 |
| 2025-03-25 | 16.41 | $16.50 | 38700 |
| 2025-03-24 | 16.40 | $16.79 | 69500 |
| 2025-03-21 | 16.36 | $16.29 | 123900 |
| 2025-03-20 | 16.37 | $16.36 | 81200 |
| 2025-03-19 | 16.37 | $16.41 | 75800 |
| 2025-03-18 | 16.36 | $16.27 | 115900 |
| 2025-03-17 | 16.37 | $16.06 | 85200 |
| 2025-03-14 | 16.41 | $15.99 | 102400 |
| 2025-03-13 | 16.45 | $15.85 | 106400 |
| 2025-03-12 | 16.51 | $15.95 | 79300 |
| 2025-03-11 | 16.57 | $15.67 | 75500 |
| 2025-03-10 | 16.67 | $15.90 | 88400 |
| 2025-03-07 | 16.75 | $16.33 | 124100 |
| 2025-03-06 | 16.79 | $16.26 | 103800 |
| 2025-03-05 | 16.85 | $16.45 | 63000 |
| 2025-03-04 | 16.89 | $16.51 | 124000 |
| 2025-03-03 | 16.93 | $16.80 | 92300 |
| 2025-02-28 | 16.95 | $16.87 | 76500 |
| 2025-02-27 | 16.95 | $16.83 | 31100 |
| 2025-02-26 | 16.97 | $16.83 | 67200 |
| 2025-02-25 | 16.98 | $16.77 | 81000 |
| 2025-02-24 | 17.00 | $16.72 | 58200 |
| 2025-02-21 | 17.03 | $16.90 | 52100 |
| 2025-02-20 | 17.05 | $17.28 | 45700 |
| 2025-02-19 | 17.02 | $17.58 | 71700 |
| 2025-02-18 | 16.96 | $17.53 | 69700 |
| 2025-02-14 | 16.90 | $17.51 | 55200 |
| 2025-02-13 | 16.84 | $17.42 | 97000 |
| 2025-02-12 | 16.78 | $17.31 | 41500 |
| 2025-02-11 | 16.72 | $17.66 | 108200 |
| 2025-02-10 | 16.62 | $16.91 | 55600 |
| 2025-02-07 | 16.59 | $17.04 | 67800 |
| 2025-02-06 | 16.55 | $17.03 | 81800 |
| 2025-02-05 | 16.50 | $16.76 | 77000 |
| 2025-02-04 | 16.47 | $16.75 | 64700 |
| 2025-02-03 | 16.44 | $16.68 | 82500 |
| 2025-01-31 | 16.41 | $16.85 | 60800 |
| 2025-01-30 | 16.37 | $16.91 | 37200 |
| 2025-01-29 | 16.31 | $17.07 | 40500 |
| 2025-01-28 | 16.23 | $17.11 | 193600 |
| 2025-01-27 | 16.14 | $17.08 | 87400 |
| 2025-01-24 | 16.04 | $16.87 | 84700 |
| 2025-01-23 | 15.95 | $16.96 | 105800 |
| 2025-01-22 | 15.85 | $15.70 | 49100 |
| 2025-01-21 | 15.86 | $16.02 | 59000 |
| 2025-01-17 | 15.85 | $15.84 | 102400 |
| 2025-01-16 | 15.85 | $15.62 | 68100 |
| 2025-01-15 | 15.87 | $15.62 | 49900 |
| 2025-01-14 | 15.90 | $15.18 | 47000 |
| 2025-01-13 | 15.97 | $14.80 | 29300 |
| 2025-01-10 | 16.10 | $14.67 | 33600 |
| 2025-01-08 | 16.25 | $15.36 | 33200 |
| 2025-01-07 | 16.34 | $15.45 | 40700 |
| 2025-01-06 | 16.43 | $15.74 | 39300 |
| 2025-01-03 | 16.51 | $15.75 | 33300 |
| 2025-01-02 | 16.59 | $15.82 | 41900 |
| 2024-12-31 | 16.67 | $16.14 | 31200 |
| 2024-12-30 | 16.72 | $16.27 | 19000 |
| 2024-12-27 | 16.77 | $16.25 | 29600 |
| 2024-12-26 | 16.83 | $16.56 | 51700 |
| 2024-12-24 | 16.85 | $16.27 | 14500 |
| 2024-12-23 | 16.91 | $16.10 | 30400 |
| 2024-12-20 | 17.00 | $16.14 | 119100 |
| 2024-12-19 | 17.09 | $16.02 | 38800 |
| 2024-12-18 | 17.20 | $16.22 | 54700 |
| 2024-12-17 | 17.31 | $17.17 | 37800 |
| 2024-12-16 | 17.32 | $17.31 | 41600 |
| 2024-12-13 | 17.32 | $17.37 | 38100 |
| 2024-12-12 | 17.32 | $17.40 | 26700 |
| 2024-12-11 | 17.31 | $17.64 | 38500 |
| 2024-12-10 | 17.27 | $17.49 | 69300 |
| 2024-12-09 | 17.25 | $17.39 | 32900 |
| 2024-12-06 | 17.24 | $17.59 | 28500 |
| 2024-12-05 | 17.20 | $17.59 | 33200 |
| 2024-12-04 | 17.16 | $17.62 | 25500 |
| 2024-12-03 | 17.11 | $17.63 | 36400 |
| 2024-12-02 | 17.05 | $17.73 | 40600 |
| 2024-11-29 | 16.98 | $17.63 | 27800 |
| 2024-11-27 | 16.91 | $17.62 | 26600 |
| 2024-11-26 | 16.84 | $17.67 | 37700 |
| 2024-11-25 | 16.75 | $17.83 | 49200 |
| 2024-11-22 | 16.64 | $17.57 | 48300 |
| 2024-11-21 | 16.54 | $17.19 | 55000 |
| 2024-11-20 | 16.47 | $16.97 | 36500 |
| 2024-11-19 | 16.42 | $16.96 | 57200 |
| 2024-11-18 | 16.36 | $16.94 | 32100 |
| 2024-11-15 | 16.30 | $16.98 | 51800 |
| 2024-11-14 | 16.23 | $17.09 | 37000 |
| 2024-11-13 | 16.14 | $17.26 | 29700 |
| 2024-11-12 | 16.03 | $17.36 | 43600 |
| 2024-11-11 | 15.88 | $17.35 | 39700 |
| 2024-11-08 | 15.73 | $17.01 | 32900 |
| 2024-11-07 | 15.60 | $16.92 | 41400 |
| 2024-11-06 | 15.46 | $17.50 | 109200 |
| 2024-11-05 | 15.24 | $15.61 | 50800 |
| 2024-11-04 | 15.20 | $15.13 | 31700 |
| 2024-11-01 | 15.21 | $15.03 | 27700 |
| 2024-10-31 | 15.23 | $15.21 | 25200 |
| 2024-10-30 | 15.23 | $15.44 | 22100 |
| 2024-10-29 | 15.21 | $15.09 | 22100 |
| 2024-10-28 | 15.22 | $14.91 | 23100 |
| 2024-10-25 | 15.25 | $14.85 | 16500 |
| 2024-10-24 | 15.30 | $15.12 | 34900 |
| 2024-10-23 | 15.32 | $15.40 | 14500 |
| 2024-10-22 | 15.31 | $15.23 | 17200 |
| 2024-10-21 | 15.31 | $15.19 | 22600 |
| 2024-10-18 | 15.33 | $15.67 | 60900 |
| 2024-10-17 | 15.29 | $15.85 | 19200 |
| 2024-10-16 | 15.23 | $15.79 | 25700 |
| 2024-10-15 | 15.17 | $15.60 | 34800 |
| 2024-10-14 | 15.13 | $15.50 | 18800 |
| 2024-10-11 | 15.09 | $15.33 | 23400 |
| 2024-10-10 | 15.07 | $14.99 | 19600 |
| 2024-10-09 | 15.07 | $15.01 | 15800 |
| 2024-10-08 | 15.08 | $14.95 | 21800 |
| 2024-10-07 | 15.09 | $15.00 | 15300 |
| 2024-10-04 | 15.10 | $15.01 | 21100 |
| 2024-10-03 | 15.11 | $14.83 | 20900 |
| 2024-10-02 | 15.14 | $14.94 | 25200 |
| 2024-10-01 | 15.16 | $15.16 | 38200 |
| 2024-09-30 | 15.17 | $15.52 | 26900 |
| 2024-09-27 | 15.13 | $15.24 | 19200 |
| 2024-09-26 | 15.12 | $15.16 | 37500 |
| 2024-09-25 | 15.11 | $15.16 | 25500 |
| 2024-09-24 | 15.11 | $15.29 | 26800 |
| 2024-09-23 | 15.09 | $15.38 | 30000 |
| 2024-09-20 | 15.06 | $15.53 | 130900 |
| 2024-09-19 | 15.01 | $15.85 | 36900 |
| 2024-09-18 | 14.92 | $15.50 | 57500 |
| 2024-09-17 | 14.86 | $15.50 | 39900 |
| 2024-09-16 | 14.79 | $15.51 | 26800 |
| 2024-09-13 | 14.71 | $15.37 | 47200 |
| 2024-09-12 | 14.64 | $14.97 | 28100 |
| 2024-09-11 | 14.61 | $14.92 | 33300 |
| 2024-09-10 | 14.58 | $14.98 | 45700 |
| 2024-09-09 | 14.53 | $14.81 | 40500 |
| 2024-09-06 | 14.51 | $14.73 | 39100 |
| 2024-09-05 | 14.48 | $14.83 | 25200 |
| 2024-09-04 | 14.45 | $14.88 | 34200 |
| 2024-09-03 | 14.40 | $14.94 | 28600 |
| 2024-08-30 | 14.34 | $15.01 | 20500 |
| 2024-08-29 | 14.27 | $14.94 | 22800 |
| 2024-08-28 | 14.20 | $14.83 | 28500 |
| 2024-08-27 | 14.14 | $14.85 | 38500 |
| 2024-08-26 | 14.06 | $14.87 | 40700 |
| 2024-08-23 | 13.98 | $14.90 | 41400 |
| 2024-08-22 | 13.88 | $14.18 | 32100 |
| 2024-08-21 | 13.85 | $14.08 | 42400 |
| 2024-08-20 | 13.82 | $14.15 | 44700 |
| 2024-08-19 | 13.79 | $14.44 | 51200 |
| 2024-08-16 | 13.72 | $14.34 | 54800 |
| 2024-08-15 | 13.65 | $13.99 | 55400 |
| 2024-08-14 | 13.62 | $13.70 | 65600 |
| 2024-08-13 | 13.61 | $13.49 | 35900 |
| 2024-08-12 | 13.62 | $13.12 | 38000 |
| 2024-08-09 | 13.67 | $13.14 | 28200 |
| 2024-08-08 | 13.73 | $13.25 | 31700 |
| 2024-08-07 | 13.78 | $13.09 | 34900 |
| 2024-08-06 | 13.85 | $13.30 | 42700 |
| 2024-08-05 | 13.91 | $13.32 | 64800 |
| 2024-08-02 | 13.97 | $13.96 | 51900 |
| 2024-08-01 | 13.98 | $14.55 | 103800 |
| 2024-07-31 | 13.91 | $15.53 | 124100 |
| 2024-07-30 | 13.74 | $15.60 | 94600 |
| 2024-07-29 | 13.55 | $15.26 | 64000 |
| 2024-07-26 | 13.37 | $15.45 | 159600 |
| 2024-07-25 | 13.15 | $14.16 | 234400 |
| 2024-07-24 | 13.04 | $14.00 | 154500 |
| 2024-07-23 | 12.94 | $13.80 | 172000 |
| 2024-07-22 | 12.85 | $13.70 | 80100 |
| 2024-07-19 | 12.76 | $13.55 | 34200 |
| 2024-07-18 | 12.68 | $13.65 | 62100 |
| 2024-07-17 | 12.58 | $13.70 | 86100 |
| 2024-07-16 | 12.46 | $13.65 | 112000 |
| 2024-07-15 | 12.34 | $13.35 | 79800 |
| 2024-07-12 | 12.23 | $13.28 | 48400 |
| 2024-07-11 | 12.12 | $13.26 | 58500 |
| 2024-07-10 | 12.00 | $12.48 | 30600 |
| 2024-07-09 | 11.95 | $12.15 | 24000 |
| 2024-07-08 | 11.93 | $12.13 | 27300 |
| 2024-07-05 | 11.91 | $12.01 | 57600 |
| 2024-07-03 | 11.89 | $12.20 | 11300 |
| 2024-07-02 | 11.86 | $12.24 | 18900 |
| 2024-07-01 | 11.82 | $12.15 | 33600 |
| 2024-06-28 | 11.79 | $12.25 | 203200 |
| 2024-06-27 | 11.74 | $12.14 | 26300 |
| 2024-06-26 | 11.70 | $11.80 | 29400 |
| 2024-06-25 | 11.69 | $11.81 | 17000 |
| 2024-06-24 | 11.67 | $11.90 | 22200 |
| 2024-06-21 | 11.65 | $11.37 | 54900 |
| 2024-06-20 | 11.68 | $11.47 | 23500 |
| 2024-06-18 | 11.70 | $11.51 | 37000 |
| 2024-06-17 | 11.72 | $11.47 | 96000 |
| 2024-06-14 | 11.75 | $11.75 | 27500 |
| 2024-06-13 | 11.75 | $11.81 | 11700 |
| 2024-06-12 | 11.74 | $11.84 | 35000 |
| 2024-06-11 | 11.73 | $11.51 | 30100 |
| 2024-06-10 | 11.75 | $11.60 | 21800 |
| 2024-06-07 | 11.77 | $11.75 | 27400 |
| 2024-06-06 | 11.77 | $11.96 | 34600 |
| 2024-06-05 | 11.75 | $11.88 | 19900 |
| 2024-06-04 | 11.73 | $11.87 | 32600 |
| 2024-06-03 | 11.72 | $11.94 | 14400 |
| 2024-05-31 | 11.70 | $12.08 | 13900 |
| 2024-05-30 | 11.66 | $11.98 | 26700 |
| 2024-05-29 | 11.62 | $11.80 | 50800 |
| 2024-05-28 | 11.60 | $11.86 | 35200 |
| 2024-05-24 | 11.58 | $11.85 | 31800 |
| 2024-05-23 | 11.55 | $11.89 | 34600 |
| 2024-05-22 | 11.51 | $12.10 | 37100 |
| 2024-05-21 | 11.45 | $11.88 | 23700 |
| 2024-05-20 | 11.40 | $11.91 | 22100 |
| 2024-05-17 | 11.35 | $11.91 | 26400 |
| 2024-05-16 | 11.29 | $11.90 | 43900 |
| 2024-05-15 | 11.23 | $11.93 | 35500 |
| 2024-05-14 | 11.16 | $11.61 | 25000 |
| 2024-05-13 | 11.11 | $11.44 | 18100 |
| 2024-05-10 | 11.07 | $11.40 | 20300 |
| 2024-05-09 | 11.04 | $11.30 | 33100 |
| 2024-05-08 | 11.01 | $11.29 | 13800 |
| 2024-05-07 | 10.98 | $11.25 | 19500 |
| 2024-05-06 | 10.95 | $11.38 | 27000 |
| 2024-05-03 | 10.91 | $11.30 | 37200 |
| 2024-05-02 | 10.87 | $11.20 | 30800 |
| 2024-05-01 | 10.83 | $10.98 | 25900 |
| 2024-04-30 | 10.82 | $10.87 | 43700 |
| 2024-04-29 | 10.81 | $11.07 | 27100 |
| 2024-04-26 | 10.78 | $10.80 | 19700 |
| 2024-04-25 | 10.78 | $10.85 | 28900 |
| 2024-04-24 | 10.77 | $10.76 | 43700 |
| 2024-04-23 | 10.77 | $10.80 | 13200 |
| 2024-04-22 | 10.77 | $10.70 | 17600 |
| 2024-04-19 | 10.78 | $10.63 | 35900 |
| 2024-04-18 | 10.80 | $10.45 | 39100 |
| 2024-04-17 | 10.83 | $10.53 | 15800 |
| 2024-04-16 | 10.86 | $10.59 | 36400 |
| 2024-04-15 | 10.89 | $10.58 | 33000 |
| 2024-04-12 | 10.92 | $10.57 | 17800 |
| 2024-04-11 | 10.96 | $10.63 | 30900 |
| 2024-04-10 | 11.00 | $10.72 | 49600 |
| 2024-04-09 | 11.03 | $10.95 | 16500 |
| 2024-04-08 | 11.03 | $10.88 | 37000 |
| 2024-04-05 | 11.05 | $10.85 | 19000 |
| 2024-04-04 | 11.07 | $10.79 | 21600 |
| 2024-04-03 | 11.10 | $10.94 | 19900 |
| 2024-04-02 | 11.12 | $10.90 | 31200 |
| 2024-04-01 | 11.14 | $11.15 | 20800 |
| 2024-03-28 | 11.14 | $11.50 | 27700 |
| 2024-03-27 | 11.10 | $11.16 | 44000 |
| 2024-03-26 | 11.10 | $10.90 | 33500 |
| 2024-03-25 | 11.12 | $11.04 | 21900 |
| 2024-03-22 | 11.12 | $11.19 | 28000 |
| 2024-03-21 | 11.12 | $11.27 | 44700 |
| 2024-03-20 | 11.10 | $11.14 | 70600 |
| 2024-03-19 | 11.10 | $10.69 | 28100 |
| 2024-03-18 | 11.14 | $10.63 | 22300 |
| 2024-03-15 | 11.19 | $10.76 | 86300 |
| 2024-03-14 | 11.24 | $10.83 | 28200 |
| 2024-03-13 | 11.28 | $11.03 | 30000 |
| 2024-03-12 | 11.31 | $11.02 | 19600 |
| 2024-03-11 | 11.34 | $11.07 | 39100 |
| 2024-03-08 | 11.37 | $11.11 | 32100 |
| 2024-03-07 | 11.40 | $11.14 | 31800 |
| 2024-03-06 | 11.42 | $11.28 | 23100 |
| 2024-03-05 | 11.44 | $11.34 | 16900 |
| 2024-03-04 | 11.45 | $11.20 | 16300 |
| 2024-03-01 | 11.48 | $11.15 | 28500 |
| 2024-02-29 | 11.51 | $11.34 | 34600 |
| 2024-02-28 | 11.53 | $10.95 | 88000 |
| 2024-02-27 | 11.59 | $11.25 | 19500 |
| 2024-02-26 | 11.62 | $11.15 | 25600 |
| 2024-02-23 | 11.67 | $11.21 | 139600 |
| 2024-02-22 | 11.72 | $11.10 | 35100 |
| 2024-02-21 | 11.79 | $11.22 | 51600 |
| 2024-02-20 | 11.85 | $11.47 | 30200 |
| 2024-02-16 | 11.89 | $11.56 | 29700 |
| 2024-02-15 | 11.92 | $11.68 | 38100 |
| 2024-02-14 | 11.95 | $11.19 | 31000 |
| 2024-02-13 | 12.03 | $10.95 | 51400 |
| 2024-02-12 | 12.14 | $11.74 | 45600 |
| 2024-02-09 | 12.19 | $11.52 | 32300 |
| 2024-02-08 | 12.26 | $11.40 | 22600 |
| 2024-02-07 | 12.35 | $11.47 | 36200 |
| 2024-02-06 | 12.44 | $11.64 | 28900 |
| 2024-02-05 | 12.52 | $11.83 | 83900 |
| 2024-02-02 | 12.59 | $11.85 | 41000 |
| 2024-02-01 | 12.67 | $11.94 | 71400 |
| 2024-01-31 | 12.75 | $12.23 | 41400 |
| 2024-01-30 | 12.81 | $12.93 | 30600 |
| 2024-01-29 | 12.79 | $12.85 | 81800 |
| 2024-01-26 | 12.79 | $13.15 | 10100 |
| 2024-01-25 | 12.75 | $13.10 | 20600 |
| 2024-01-24 | 12.71 | $13.07 | 27800 |
| 2024-01-23 | 12.67 | $12.90 | 32600 |
| 2024-01-22 | 12.65 | $13.03 | 82200 |
| 2024-01-19 | 12.61 | $12.40 | 23300 |
| 2024-01-18 | 12.63 | $12.38 | 28200 |
| 2024-01-17 | 12.66 | $12.36 | 35800 |
| 2024-01-16 | 12.69 | $12.45 | 34800 |
| 2024-01-12 | 12.71 | $12.66 | 20400 |
| 2024-01-11 | 12.72 | $12.71 | 37600 |
| 2024-01-10 | 12.72 | $12.83 | 53300 |
| 2024-01-09 | 12.71 | $12.90 | 30800 |
| 2024-01-08 | 12.69 | $13.04 | 27800 |
| 2024-01-05 | 12.65 | $13.15 | 126800 |
| 2024-01-04 | 12.60 | $12.97 | 35100 |
| 2024-01-03 | 12.56 | $12.92 | 81200 |
| 2024-01-02 | 12.52 | $13.10 | 92100 |
| 2023-12-29 | 12.46 | $13.30 | 32000 |
| 2023-12-28 | 12.37 | $13.33 | 19500 |
| 2023-12-27 | 12.27 | $13.33 | 52500 |
| 2023-12-26 | 12.16 | $13.31 | 26900 |
| 2023-12-22 | 12.04 | $13.20 | 31600 |
| 2023-12-21 | 11.91 | $13.10 | 56800 |
| 2023-12-20 | 11.79 | $12.99 | 92000 |
| 2023-12-19 | 11.66 | $13.11 | 84600 |
| 2023-12-18 | 11.51 | $12.77 | 76300 |
| 2023-12-15 | 11.38 | $12.72 | 143000 |
| 2023-12-14 | 11.24 | $12.43 | 150500 |
| 2023-12-13 | 11.11 | $12.19 | 156000 |
| 2023-12-12 | 11.00 | $11.70 | 30600 |
| 2023-12-11 | 10.92 | $11.62 | 32000 |
| 2023-12-08 | 10.85 | $11.58 | 15200 |
| 2023-12-07 | 10.77 | $11.46 | 33200 |
| 2023-12-06 | 10.70 | $11.24 | 52300 |
| 2023-12-05 | 10.64 | $11.27 | 39300 |
| 2023-12-04 | 10.58 | $11.40 | 58800 |
| 2023-12-01 | 10.49 | $11.05 | 65800 |
| 2023-11-30 | 10.43 | $10.73 | 40700 |
| 2023-11-29 | 10.40 | $10.69 | 104100 |
| 2023-11-28 | 10.37 | $10.50 | 50100 |
| 2023-11-27 | 10.36 | $10.53 | 28200 |
| 2023-11-24 | 10.34 | $10.64 | 8400 |
| 2023-11-22 | 10.31 | $10.67 | 25600 |
| 2023-11-21 | 10.27 | $10.55 | 15600 |
| 2023-11-20 | 10.24 | $10.65 | 33900 |
| 2023-11-17 | 10.20 | $10.71 | 60400 |
| 2023-11-16 | 10.14 | $10.47 | 23200 |
| 2023-11-15 | 10.11 | $10.48 | 69600 |
| 2023-11-14 | 10.07 | $10.50 | 98800 |
| 2023-11-13 | 10.02 | $10.08 | 17900 |
| 2023-11-10 | 10.02 | $10.08 | 23800 |
| 2023-11-09 | 10.01 | $10.01 | 17400 |
| 2023-11-08 | 10.01 | $10.09 | 21900 |
| 2023-11-07 | 10.00 | $10.24 | 23500 |
| 2023-11-06 | 9.98 | $10.40 | 17200 |
| 2023-11-03 | 9.93 | $10.42 | 42500 |
| 2023-11-02 | 9.88 | $10.31 | 25000 |
| 2023-11-01 | 9.84 | $9.99 | 16900 |
| 2023-10-31 | 9.82 | $9.95 | 31100 |
| 2023-10-30 | 9.81 | $9.81 | 32500 |
| 2023-10-27 | 9.81 | $9.61 | 32900 |
| 2023-10-26 | 9.83 | $9.65 | 26700 |
| 2023-10-25 | 9.85 | $9.49 | 27100 |
| 2023-10-24 | 9.89 | $9.59 | 25300 |
| 2023-10-23 | 9.92 | $9.57 | 33300 |
| 2023-10-20 | 9.95 | $9.76 | 32000 |
| 2023-10-19 | 9.97 | $9.97 | 29000 |
| 2023-10-18 | 9.97 | $9.92 | 23800 |
| 2023-10-17 | 9.98 | $10.05 | 38800 |
| 2023-10-16 | 9.97 | $9.98 | 33500 |
| 2023-10-13 | 9.97 | $9.85 | 31800 |
| 2023-10-12 | 9.98 | $10.00 | 34400 |
| 2023-10-11 | 9.98 | $10.12 | 51900 |
| 2023-10-10 | 9.97 | $9.98 | 39600 |
| 2023-10-09 | 9.97 | $9.96 | 22300 |
| 2023-10-06 | 9.97 | $9.97 | 26600 |
| 2023-10-05 | 9.97 | $9.99 | 38600 |
| 2023-10-04 | 9.96 | $9.84 | 33400 |
| 2023-10-03 | 9.98 | $9.80 | 36000 |
| 2023-10-02 | 9.99 | $9.91 | 44900 |
| 2023-09-29 | 10.00 | $9.99 | 216100 |
| 2023-09-28 | 10.00 | $9.84 | 38200 |
| 2023-09-27 | 10.02 | $9.74 | 29500 |
| 2023-09-26 | 10.05 | $9.76 | 75300 |
| 2023-09-25 | 10.08 | $9.73 | 73300 |
| 2023-09-22 | 10.12 | $9.76 | 95900 |
| 2023-09-21 | 10.16 | $9.80 | 106100 |
| 2023-09-20 | 10.19 | $9.82 | 128500 |
| 2023-09-19 | 10.23 | $9.89 | 143200 |
| 2023-09-18 | 10.27 | $9.92 | 52800 |
| 2023-09-15 | 10.31 | $10.12 | 106700 |
| 2023-09-14 | 10.33 | $10.29 | 17900 |
| 2023-09-13 | 10.33 | $10.14 | 22400 |
| 2023-09-12 | 10.35 | $10.18 | 20600 |
| 2023-09-11 | 10.37 | $10.18 | 95500 |
| 2023-09-08 | 10.39 | $10.24 | 14000 |
| 2023-09-07 | 10.40 | $10.19 | 118900 |
| 2023-09-06 | 10.43 | $10.25 | 29700 |
| 2023-09-05 | 10.45 | $10.40 | 36200 |
| 2023-09-01 | 10.45 | $10.54 | 24200 |
| 2023-08-31 | 10.44 | $10.41 | 25600 |
| 2023-08-30 | 10.44 | $10.40 | 18800 |
| 2023-08-29 | 10.45 | $10.46 | 19300 |
| 2023-08-28 | 10.45 | $10.37 | 32400 |
| 2023-08-25 | 10.46 | $10.42 | 15100 |
| 2023-08-24 | 10.46 | $10.47 | 21600 |
| 2023-08-23 | 10.46 | $10.57 | 49800 |
| 2023-08-22 | 10.45 | $10.28 | 28100 |
| 2023-08-21 | 10.46 | $10.40 | 30700 |
| 2023-08-18 | 10.47 | $10.45 | 34900 |
| 2023-08-17 | 10.47 | $10.37 | 32100 |
| 2023-08-16 | 10.48 | $10.32 | 18100 |
| 2023-08-15 | 10.50 | $10.26 | 24600 |
| 2023-08-14 | 10.53 | $10.45 | 24800 |
| 2023-08-11 | 10.53 | $10.55 | 49700 |
| 2023-08-10 | 10.53 | $10.47 | 64700 |
| 2023-08-09 | 10.54 | $10.73 | 45900 |
| 2023-08-08 | 10.52 | $10.96 | 60400 |
| 2023-08-07 | 10.47 | $11.18 | 37400 |
| 2023-08-04 | 10.40 | $11.14 | 47800 |
| 2023-08-03 | 10.32 | $10.82 | 32300 |
| 2023-08-02 | 10.27 | $10.70 | 37300 |
| 2023-08-01 | 10.22 | $10.72 | 25200 |
| 2023-07-31 | 10.17 | $10.72 | 32200 |
| 2023-07-28 | 10.11 | $10.77 | 19800 |
| 2023-07-27 | 10.04 | $10.61 | 39500 |
| 2023-07-26 | 9.98 | $10.62 | 48200 |
| 2023-07-25 | 9.91 | $10.34 | 31800 |
| 2023-07-24 | 9.87 | $10.39 | 30700 |
| 2023-07-21 | 9.81 | $10.17 | 45000 |
| 2023-07-20 | 9.78 | $10.33 | 102500 |
| 2023-07-19 | 9.72 | $10.27 | 38200 |
| 2023-07-18 | 9.66 | $10.14 | 69500 |
| 2023-07-17 | 9.61 | $9.88 | 28600 |
| 2023-07-14 | 9.58 | $9.87 | 23800 |
| 2023-07-13 | 9.55 | $9.86 | 48000 |
| 2023-07-12 | 9.52 | $9.76 | 23800 |
| 2023-07-11 | 9.49 | $9.42 | 14700 |
| 2023-07-10 | 9.50 | $9.42 | 29000 |
| 2023-07-07 | 9.51 | $9.36 | 98100 |
| 2023-07-06 | 9.53 | $9.20 | 38700 |
| 2023-07-05 | 9.56 | $9.36 | 36100 |
| 2023-07-03 | 9.58 | $9.43 | 14200 |
| 2023-06-30 | 9.60 | $9.42 | 53600 |
| 2023-06-29 | 9.62 | $9.49 | 20500 |
| 2023-06-28 | 9.63 | $9.50 | 32600 |
| 2023-06-27 | 9.64 | $9.57 | 33800 |
| 2023-06-26 | 9.65 | $9.55 | 27500 |
| 2023-06-23 | 9.66 | $9.60 | 385200 |
| 2023-06-22 | 9.67 | $9.60 | 38200 |
| 2023-06-21 | 9.67 | $9.54 | 180200 |
| 2023-06-20 | 9.69 | $9.78 | 47200 |
| 2023-06-16 | 9.68 | $9.84 | 159600 |
| 2023-06-15 | 9.66 | $9.87 | 54000 |
| 2023-06-14 | 9.64 | $9.83 | 56400 |
| 2023-06-13 | 9.62 | $9.93 | 44400 |
| 2023-06-12 | 9.59 | $9.91 | 48300 |
| 2023-06-09 | 9.55 | $10.11 | 53200 |
| 2023-06-08 | 9.49 | $10.14 | 65900 |
| 2023-06-07 | 9.43 | $10.14 | 109500 |
| 2023-06-06 | 9.35 | $9.72 | 104400 |
| 2023-06-05 | 9.31 | $9.55 | 91100 |
| 2023-06-02 | 9.29 | $9.50 | 86500 |
| 2023-06-01 | 9.26 | $9.32 | 44000 |
| 2023-05-31 | 9.26 | $9.30 | 50200 |
| 2023-05-30 | 9.25 | $9.30 | 38900 |
| 2023-05-26 | 9.25 | $9.31 | 44700 |
| 2023-05-25 | 9.24 | $9.26 | 59500 |
| 2023-05-24 | 9.24 | $9.35 | 46000 |
| 2023-05-23 | 9.23 | $9.36 | 50400 |
| 2023-05-22 | 9.22 | $9.32 | 74700 |
| 2023-05-19 | 9.21 | $9.09 | 20300 |
| 2023-05-18 | 9.22 | $9.20 | 19200 |
| 2023-05-17 | 9.22 | $9.17 | 44100 |
| 2023-05-16 | 9.23 | $8.87 | 15400 |
| 2023-05-15 | 9.26 | $9.01 | 82400 |
| 2023-05-12 | 9.29 | $8.75 | 38600 |
| 2023-05-11 | 9.35 | $8.74 | 41700 |
| 2023-05-10 | 9.41 | $8.97 | 44000 |
| 2023-05-09 | 9.46 | $9.06 | 44300 |
| 2023-05-08 | 9.50 | $8.91 | 44000 |
| 2023-05-05 | 9.56 | $9.18 | 44300 |
| 2023-05-04 | 9.60 | $8.95 | 70400 |
| 2023-05-03 | 9.67 | $9.08 | 33900 |
| 2023-05-02 | 9.73 | $9.04 | 55800 |
| 2023-05-01 | 9.80 | $9.61 | 32900 |
| 2023-04-28 | 9.82 | $9.88 | 47400 |
| 2023-04-27 | 9.82 | $9.50 | 28400 |
| 2023-04-26 | 9.85 | $9.40 | 17700 |
| 2023-04-25 | 9.90 | $9.43 | 31900 |
| 2023-04-24 | 9.95 | $9.52 | 58900 |
| 2023-04-21 | 9.99 | $9.71 | 24500 |
| 2023-04-20 | 10.02 | $9.85 | 17500 |
| 2023-04-19 | 10.04 | $9.81 | 51400 |
| 2023-04-18 | 10.06 | $9.51 | 62300 |
| 2023-04-17 | 10.12 | $9.75 | 32000 |
| 2023-04-14 | 10.16 | $9.61 | 32100 |
| 2023-04-13 | 10.22 | $9.72 | 19800 |
| 2023-04-12 | 10.27 | $9.71 | 24600 |
| 2023-04-11 | 10.33 | $9.80 | 39900 |
| 2023-04-10 | 10.38 | $9.83 | 53200 |
| 2023-04-06 | 10.44 | $9.59 | 184600 |
| 2023-04-05 | 10.53 | $9.54 | 63800 |
| 2023-04-04 | 10.64 | $9.70 | 112200 |
| 2023-04-03 | 10.74 | $10.10 | 68200 |
| 2023-03-31 | 10.80 | $10.20 | 56900 |
| 2023-03-30 | 10.87 | $10.17 | 25600 |
| 2023-03-29 | 10.94 | $10.44 | 42200 |
| 2023-03-28 | 10.99 | $10.45 | 24300 |
| 2023-03-27 | 11.05 | $10.44 | 35000 |
| 2023-03-24 | 11.11 | $10.36 | 27800 |
| 2023-03-23 | 11.19 | $10.12 | 35400 |
| 2023-03-22 | 11.31 | $10.22 | 37000 |
| 2023-03-21 | 11.42 | $10.57 | 34800 |
| 2023-03-20 | 11.51 | $10.49 | 46100 |
| 2023-03-17 | 11.62 | $10.59 | 109600 |
| 2023-03-16 | 11.72 | $10.65 | 48900 |
| 2023-03-15 | 11.84 | $10.46 | 34600 |
| 2023-03-14 | 11.98 | $10.54 | 39200 |
| 2023-03-13 | 12.13 | $10.37 | 66700 |
| 2023-03-10 | 12.32 | $11.09 | 108500 |
| 2023-03-09 | 12.45 | $11.70 | 39500 |
| 2023-03-08 | 12.53 | $12.06 | 23200 |
| 2023-03-07 | 12.58 | $12.08 | 18200 |
| 2023-03-06 | 12.63 | $12.15 | 65700 |
| 2023-03-03 | 12.68 | $12.30 | 20400 |
| 2023-03-02 | 12.72 | $12.31 | 31700 |
| 2023-03-01 | 12.76 | $12.45 | 79100 |
| 2023-02-28 | 12.80 | $12.57 | 29800 |
| 2023-02-27 | 12.82 | $12.63 | 16900 |
| 2023-02-24 | 12.84 | $12.61 | 19800 |
| 2023-02-23 | 12.86 | $12.70 | 33500 |
| 2023-02-22 | 12.88 | $12.59 | 25600 |
| 2023-02-21 | 12.91 | $12.67 | 22500 |
| 2023-02-17 | 12.94 | $12.71 | 37700 |
| 2023-02-16 | 12.96 | $12.69 | 17400 |
| 2023-02-15 | 12.99 | $12.82 | 33200 |
| 2023-02-14 | 13.01 | $12.89 | 63900 |
| 2023-02-13 | 13.02 | $13.08 | 38600 |
| 2023-02-10 | 13.01 | $13.00 | 17200 |
| 2023-02-09 | 13.01 | $13.08 | 41500 |
| 2023-02-08 | 13.01 | $13.08 | 11300 |
| 2023-02-07 | 13.00 | $13.30 | 36100 |
| 2023-02-06 | 12.97 | $13.26 | 32900 |
| 2023-02-03 | 12.94 | $13.35 | 42500 |
| 2023-02-02 | 12.89 | $13.25 | 53500 |
| 2023-02-01 | 12.86 | $12.96 | 36400 |
| 2023-01-31 | 12.85 | $12.89 | 52400 |
| 2023-01-30 | 12.84 | $12.76 | 17100 |
| 2023-01-27 | 12.85 | $12.82 | 93400 |
| 2023-01-26 | 12.85 | $12.80 | 23300 |
| 2023-01-25 | 12.86 | $12.80 | 72700 |
| 2023-01-24 | 12.87 | $12.81 | 17200 |
| 2023-01-23 | 12.87 | $12.90 | 19400 |
| 2023-01-20 | 12.87 | $12.87 | 33600 |
| 2023-01-19 | 12.87 | $12.78 | 27400 |
| 2023-01-18 | 12.88 | $12.72 | 29800 |
| 2023-01-17 | 12.89 | $12.86 | 27000 |
| 2023-01-13 | 12.90 | $12.87 | 19500 |
| 2023-01-12 | 12.90 | $12.85 | 25100 |
| 2023-01-11 | 12.90 | $12.63 | 25400 |
| 2023-01-10 | 12.93 | $12.66 | 17800 |
| 2023-01-09 | 12.96 | $12.75 | 16500 |
| 2023-01-06 | 12.99 | $12.85 | 33700 |
| 2023-01-05 | 13.00 | $12.69 | 15500 |
| 2023-01-04 | 13.03 | $12.81 | 21800 |
| 2023-01-03 | 13.06 | $12.85 | 45900 |
| 2022-12-30 | 13.08 | $12.69 | 66900 |
| 2022-12-29 | 13.12 | $12.79 | 14900 |
| 2022-12-28 | 13.15 | $12.70 | 26700 |
| 2022-12-27 | 13.20 | $12.81 | 26300 |
| 2022-12-23 | 13.24 | $12.90 | 24900 |
| 2022-12-22 | 13.28 | $12.86 | 29200 |
| 2022-12-21 | 13.32 | $12.97 | 30700 |
| 2022-12-20 | 13.36 | $12.82 | 39700 |
| 2022-12-19 | 13.41 | $12.84 | 31800 |
| 2022-12-16 | 13.47 | $13.09 | 195200 |
| 2022-12-15 | 13.51 | $13.13 | 75400 |
| 2022-12-14 | 13.55 | $13.35 | 43900 |
| 2022-12-13 | 13.58 | $13.62 | 81500 |
| 2022-12-12 | 13.57 | $13.46 | 36100 |
| 2022-12-09 | 13.58 | $13.44 | 88300 |
| 2022-12-08 | 13.60 | $13.45 | 13300 |
| 2022-12-07 | 13.61 | $13.37 | 21900 |
| 2022-12-06 | 13.64 | $13.48 | 60900 |
| 2022-12-05 | 13.66 | $13.49 | 25200 |
| 2022-12-02 | 13.67 | $13.67 | 28700 |
| 2022-12-01 | 13.67 | $13.67 | 191400 |
| 2022-11-30 | 13.68 | $13.71 | 25300 |
| 2022-11-29 | 13.67 | $13.61 | 15700 |
| 2022-11-28 | 13.68 | $13.63 | 20800 |
| 2022-11-25 | 13.68 | $13.74 | 3200 |
| 2022-11-23 | 13.68 | $13.68 | 17300 |
| 2022-11-22 | 13.68 | $13.70 | 10100 |
| 2022-11-21 | 13.67 | $13.67 | 19500 |
| 2022-11-18 | 13.68 | $13.76 | 40800 |
| 2022-11-17 | 13.67 | $13.65 | 31000 |
| 2022-11-16 | 13.67 | $13.75 | 25800 |
| 2022-11-15 | 13.66 | $13.75 | 83000 |
| 2022-11-14 | 13.65 | $13.77 | 47400 |
| 2022-11-11 | 13.64 | $13.79 | 203500 |
| 2022-11-10 | 13.62 | $13.74 | 71200 |
| 2022-11-09 | 13.61 | $13.48 | 17900 |
| 2022-11-08 | 13.62 | $13.55 | 35400 |
| 2022-11-07 | 13.63 | $13.57 | 33700 |
| 2022-11-04 | 13.64 | $13.59 | 30200 |
| 2022-11-03 | 13.64 | $13.50 | 39100 |
| 2022-11-02 | 13.66 | $13.56 | 40300 |
| 2022-11-01 | 13.67 | $13.71 | 50100 |
| 2022-10-31 | 13.66 | $13.80 | 54600 |
| 2022-10-28 | 13.65 | $13.72 | 42800 |
| 2022-10-27 | 13.64 | $13.68 | 47500 |
| 2022-10-26 | 13.63 | $13.63 | 26900 |
| 2022-10-25 | 13.64 | $13.59 | 33800 |
| 2022-10-24 | 13.64 | $13.55 | 34600 |
| 2022-10-21 | 13.65 | $13.78 | 42700 |
| 2022-10-20 | 13.64 | $13.60 | 43800 |
| 2022-10-19 | 13.64 | $13.84 | 102100 |
| 2022-10-18 | 13.62 | $14.10 | 33100 |
| 2022-10-17 | 13.57 | $13.96 | 33600 |
| 2022-10-14 | 13.53 | $13.60 | 18200 |
| 2022-10-13 | 13.52 | $13.60 | 44300 |
| 2022-10-12 | 13.51 | $13.21 | 20100 |
| 2022-10-11 | 13.54 | $13.28 | 16400 |
| 2022-10-10 | 13.57 | $13.23 | 13300 |
| 2022-10-07 | 13.61 | $13.25 | 20400 |
| 2022-10-06 | 13.64 | $13.55 | 9100 |
| 2022-10-05 | 13.65 | $13.74 | 23600 |
| 2022-10-04 | 13.64 | $13.78 | 25000 |
| 2022-10-03 | 13.63 | $13.34 | 32700 |
| 2022-09-30 | 13.66 | $13.03 | 43600 |
| 2022-09-29 | 13.72 | $13.08 | 36500 |
| 2022-09-28 | 13.79 | $13.19 | 35300 |
| 2022-09-27 | 13.86 | $13.16 | 37800 |
| 2022-09-26 | 13.93 | $13.31 | 32700 |
| 2022-09-23 | 13.99 | $13.42 | 22500 |
| 2022-09-22 | 14.06 | $13.68 | 48700 |
| 2022-09-21 | 14.09 | $13.77 | 31100 |
| 2022-09-20 | 14.13 | $14.10 | 19600 |
| 2022-09-19 | 14.13 | $14.26 | 93200 |
| 2022-09-16 | 14.12 | $13.93 | 249900 |
| 2022-09-15 | 14.14 | $13.69 | 22800 |
| 2022-09-14 | 14.19 | $13.73 | 38100 |
| 2022-09-13 | 14.23 | $13.89 | 38500 |
| 2022-09-12 | 14.27 | $14.23 | 14000 |
| 2022-09-09 | 14.27 | $14.19 | 26000 |
| 2022-09-08 | 14.28 | $14.06 | 18200 |
| 2022-09-07 | 14.31 | $14.00 | 22700 |
| 2022-09-06 | 14.34 | $13.98 | 31900 |
| 2022-09-02 | 14.38 | $14.05 | 30300 |
| 2022-09-01 | 14.41 | $14.12 | 87200 |
| 2022-08-31 | 14.44 | $14.12 | 29200 |
| 2022-08-30 | 14.47 | $14.18 | 34800 |
| 2022-08-29 | 14.51 | $14.11 | 37800 |
| 2022-08-26 | 14.55 | $14.21 | 36700 |
| 2022-08-25 | 14.58 | $14.44 | 28400 |
| 2022-08-24 | 14.60 | $14.34 | 37100 |
| 2022-08-23 | 14.63 | $14.39 | 20100 |
| 2022-08-22 | 14.65 | $14.60 | 40300 |
| 2022-08-19 | 14.66 | $14.61 | 25900 |
| 2022-08-18 | 14.66 | $14.80 | 22100 |
| 2022-08-17 | 14.64 | $14.88 | 24900 |
| 2022-08-16 | 14.62 | $15.02 | 50900 |
| 2022-08-15 | 14.58 | $14.76 | 33300 |
| 2022-08-12 | 14.56 | $14.76 | 45700 |
| 2022-08-11 | 14.54 | $14.55 | 34500 |
| 2022-08-10 | 14.54 | $14.44 | 28800 |
| 2022-08-09 | 14.55 | $14.27 | 33200 |
| 2022-08-08 | 14.58 | $14.28 | 46000 |
| 2022-08-05 | 14.61 | $14.24 | 29100 |
| 2022-08-04 | 14.65 | $14.31 | 36800 |
| 2022-08-03 | 14.68 | $14.41 | 39500 |
| 2022-08-02 | 14.71 | $14.40 | 46900 |
| 2022-08-01 | 14.74 | $14.73 | 72900 |
| 2022-07-29 | 14.74 | $14.52 | 53700 |
| 2022-07-28 | 14.77 | $14.18 | 41900 |
| 2022-07-27 | 14.83 | $14.11 | 51100 |
| 2022-07-26 | 14.90 | $14.10 | 45700 |
| 2022-07-25 | 14.99 | $14.10 | 145100 |
| 2022-07-22 | 15.08 | $14.15 | 343300 |
| 2022-07-21 | 15.18 | $15.25 | 76100 |
| 2022-07-20 | 15.17 | $15.42 | 107500 |
| 2022-07-19 | 15.15 | $15.01 | 161000 |
| 2022-07-18 | 15.16 | $14.84 | 47100 |
| 2022-07-15 | 15.20 | $14.85 | 52000 |
| 2022-07-14 | 15.23 | $14.59 | 58600 |
| 2022-07-13 | 15.30 | $14.69 | 58300 |
| 2022-07-12 | 15.36 | $14.85 | 29400 |
| 2022-07-11 | 15.42 | $14.96 | 81300 |
| 2022-07-08 | 15.47 | $15.09 | 59000 |
| 2022-07-07 | 15.51 | $15.04 | 84300 |
| 2022-07-06 | 15.55 | $15.11 | 52100 |
| 2022-07-05 | 15.60 | $15.35 | 112400 |
| 2022-07-01 | 15.63 | $15.21 | 64600 |
| 2022-06-30 | 15.67 | $15.09 | 88500 |
| 2022-06-29 | 15.73 | $15.04 | 97800 |
| 2022-06-28 | 15.81 | $15.06 | 96300 |
| 2022-06-27 | 15.88 | $15.18 | 188100 |
| 2022-06-24 | 15.96 | $14.75 | 2.0M |
| 2022-06-23 | 16.09 | $15.39 | 191600 |
| 2022-06-22 | 16.16 | $15.80 | 116600 |
| 2022-06-21 | 16.20 | $15.85 | 131200 |
| 2022-06-17 | 16.23 | $15.77 | 217600 |
| 2022-06-16 | 16.28 | $15.66 | 89500 |
| 2022-06-15 | 16.35 | $15.82 | 134500 |
| 2022-06-14 | 16.40 | $15.51 | 50100 |
| 2022-06-13 | 16.50 | $15.51 | 74900 |
| 2022-06-10 | 16.60 | $16.09 | 55100 |
| 2022-06-09 | 16.65 | $16.26 | 78100 |
| 2022-06-08 | 16.70 | $16.57 | 68000 |
| 2022-06-07 | 16.71 | $16.79 | 191900 |
| 2022-06-06 | 16.70 | $16.85 | 68500 |
| 2022-06-03 | 16.68 | $16.95 | 70600 |
| 2022-06-02 | 16.66 | $16.95 | 68700 |
| 2022-06-01 | 16.63 | $17.01 | 113700 |
| 2022-05-31 | 16.59 | $16.90 | 80500 |
| 2022-05-27 | 16.55 | $16.65 | 72200 |
| 2022-05-26 | 16.54 | $16.45 | 80600 |
| 2022-05-25 | 16.55 | $16.32 | 118200 |
| 2022-05-24 | 16.58 | $16.19 | 98400 |
| 2022-05-23 | 16.62 | $16.15 | 49600 |
| 2022-05-20 | 16.67 | $16.00 | 87200 |
| 2022-05-19 | 16.74 | $16.17 | 60200 |
| 2022-05-18 | 16.79 | $16.26 | 39900 |
| 2022-05-17 | 16.85 | $16.48 | 81800 |
| 2022-05-16 | 16.89 | $16.30 | 77900 |
| 2022-05-13 | 16.95 | $16.34 | 50700 |
| 2022-05-12 | 17.02 | $16.29 | 57000 |
| 2022-05-11 | 17.09 | $16.31 | 59300 |
| 2022-05-10 | 17.18 | $16.30 | 68100 |
| 2022-05-09 | 17.27 | $16.53 | 54000 |
| 2022-05-06 | 17.35 | $16.64 | 28400 |
| 2022-05-05 | 17.42 | $16.70 | 38900 |
| 2022-05-04 | 17.50 | $17.00 | 47700 |
| 2022-05-03 | 17.55 | $16.94 | 54100 |
| 2022-05-02 | 17.61 | $17.01 | 64600 |
| 2022-04-29 | 17.67 | $17.14 | 46100 |
| 2022-04-28 | 17.73 | $17.18 | 51800 |
| 2022-04-27 | 17.79 | $17.08 | 77000 |
| 2022-04-26 | 17.86 | $17.33 | 107700 |
| 2022-04-25 | 17.92 | $17.58 | 163100 |
| 2022-04-22 | 17.96 | $17.53 | 56500 |
| 2022-04-21 | 18.00 | $17.79 | 60700 |
| 2022-04-20 | 18.02 | $17.90 | 89700 |
| 2022-04-19 | 18.04 | $17.80 | 73100 |
| 2022-04-18 | 18.06 | $17.51 | 79300 |
| 2022-04-14 | 18.12 | $17.65 | 93200 |
| 2022-04-13 | 18.17 | $17.73 | 29400 |
| 2022-04-12 | 18.21 | $17.69 | 55600 |
| 2022-04-11 | 18.27 | $17.80 | 15500 |
| 2022-04-08 | 18.32 | $17.78 | 33500 |
| 2022-04-07 | 18.37 | $17.74 | 65200 |
| 2022-04-06 | 18.44 | $18.09 | 50000 |
| 2022-04-05 | 18.48 | $18.24 | 33300 |
| 2022-04-04 | 18.50 | $18.26 | 42800 |
| 2022-04-01 | 18.53 | $18.49 | 41800 |
| 2022-03-31 | 18.53 | $18.67 | 20500 |
| 2022-03-30 | 18.52 | $18.75 | 36600 |
| 2022-03-29 | 18.49 | $18.81 | 44000 |
| 2022-03-28 | 18.46 | $18.67 | 34600 |
| 2022-03-25 | 18.44 | $18.73 | 28400 |
| 2022-03-24 | 18.41 | $18.65 | 60100 |
| 2022-03-23 | 18.38 | $18.79 | 27700 |
| 2022-03-22 | 18.34 | $18.85 | 52900 |
| 2022-03-21 | 18.28 | $18.49 | 58300 |
| 2022-03-18 | 18.26 | $18.54 | 205800 |
| 2022-03-17 | 18.23 | $18.40 | 32900 |
| 2022-03-16 | 18.22 | $18.25 | 21900 |
| 2022-03-15 | 18.21 | $17.90 | 21100 |
| 2022-03-14 | 18.25 | $18.07 | 45600 |
| 2022-03-11 | 18.26 | $18.29 | 29300 |
| 2022-03-10 | 18.26 | $18.32 | 35000 |
| 2022-03-09 | 18.25 | $18.19 | 30000 |
| 2022-03-08 | 18.26 | $18.40 | 16500 |
| 2022-03-07 | 18.25 | $18.30 | 42000 |
| 2022-03-04 | 18.24 | $18.67 | 60300 |
| 2022-03-03 | 18.20 | $18.60 | 22500 |
| 2022-03-02 | 18.15 | $18.44 | 13200 |
| 2022-03-01 | 18.12 | $18.10 | 23700 |
| 2022-02-28 | 18.13 | $18.29 | 13900 |
| 2022-02-25 | 18.11 | $18.44 | 12400 |
| 2022-02-24 | 18.07 | $18.45 | 41200 |
| 2022-02-23 | 18.03 | $18.95 | 25800 |
| 2022-02-22 | 17.94 | $18.62 | 37800 |
| 2022-02-18 | 17.87 | $18.32 | 17700 |
| 2022-02-17 | 17.82 | $18.25 | 19100 |
| 2022-02-16 | 17.77 | $18.50 | 27300 |
| 2022-02-15 | 17.70 | $18.49 | 34300 |
| 2022-02-14 | 17.61 | $18.19 | 17600 |
| 2022-02-11 | 17.55 | $18.58 | 23600 |
| 2022-02-10 | 17.44 | $18.25 | 53000 |
| 2022-02-09 | 17.36 | $18.20 | 39200 |
| 2022-02-08 | 17.27 | $18.10 | 95100 |
| 2022-02-07 | 17.18 | $17.02 | 8500 |
| 2022-02-04 | 17.20 | $16.85 | 11300 |
| 2022-02-03 | 17.24 | $16.48 | 6500 |
| 2022-02-02 | 17.32 | $16.94 | 4000 |
| 2022-02-01 | 17.36 | $16.50 | 23400 |
| 2022-01-31 | 17.45 | $16.85 | 15100 |
| 2022-01-28 | 17.51 | $17.00 | 20400 |
| 2022-01-27 | 17.56 | $17.31 | 6400 |
| 2022-01-26 | 17.59 | $17.41 | 14900 |
| 2022-01-25 | 17.61 | $17.16 | 900 |
| 2022-01-24 | 17.66 | $17.44 | 8800 |
| 2022-01-21 | 17.68 | $17.64 | 5900 |
| 2022-01-20 | 17.68 | $17.55 | 3400 |
| 2022-01-19 | 17.70 | $18.13 | 5800 |
| 2022-01-18 | 17.65 | $18.05 | 8200 |
| 2022-01-14 | 17.61 | $18.03 | 7100 |
| 2022-01-13 | 17.56 | $18.22 | 5300 |
| 2022-01-12 | 17.50 | $18.06 | 6800 |
| 2022-01-11 | 17.44 | $17.76 | 3200 |
| 2022-01-10 | 17.40 | $17.99 | 12100 |
| 2022-01-07 | 17.34 | $17.97 | 8700 |
| 2022-01-06 | 17.27 | $17.69 | 6200 |
| 2022-01-05 | 17.23 | $17.39 | 8400 |
| 2022-01-04 | 17.21 | $17.63 | 5500 |
| 2022-01-03 | 17.17 | $17.33 | 13700 |
| 2021-12-31 | 17.15 | $17.07 | 7500 |
| 2021-12-30 | 17.16 | $16.77 | 9000 |
| 2021-12-29 | 17.20 | $16.94 | 41900 |
| 2021-12-28 | 17.23 | $17.10 | 20800 |
| 2021-12-27 | 17.24 | $17.20 | 10200 |
| 2021-12-23 | 17.25 | $16.80 | 13600 |
| 2021-12-22 | 17.30 | $16.31 | 19500 |
| 2021-12-21 | 17.40 | $16.32 | 53200 |
| 2021-12-20 | 17.51 | $16.61 | 7000 |
| 2021-12-17 | 17.61 | $16.87 | 16000 |
| 2021-12-16 | 17.69 | $16.95 | 16800 |
| 2021-12-15 | 17.76 | $16.37 | 23400 |
| 2021-12-14 | 17.91 | $17.05 | 39900 |
| 2021-12-13 | 18.00 | $17.65 | 7100 |
| 2021-12-10 | 18.04 | $17.92 | 38000 |
| 2021-12-09 | 18.05 | $17.62 | 4500 |
| 2021-12-08 | 18.09 | $17.80 | 1200 |
| 2021-12-07 | 18.12 | $17.73 | 3200 |
| 2021-12-06 | 18.17 | $17.60 | 42300 |
| 2021-12-03 | 18.23 | $17.78 | 2200 |
| 2021-12-02 | 18.27 | $17.66 | 8600 |
| 2021-12-01 | 18.34 | $17.13 | 29500 |
| 2021-11-30 | 18.46 | $18.40 | 2100 |
| 2021-11-29 | 18.47 | $17.85 | 11800 |
| 2021-11-26 | 18.54 | $18.25 | 1600 |
| 2021-11-24 | 18.57 | $18.31 | 4400 |
| 2021-11-23 | 18.59 | $18.25 | 3500 |
| 2021-11-22 | 18.63 | $18.43 | 9900 |
| 2021-11-19 | 18.65 | $18.53 | 14200 |
| 2021-11-18 | 18.66 | $18.54 | 2000 |
| 2021-11-17 | 18.68 | $18.38 | 8900 |
| 2021-11-16 | 18.71 | $18.23 | 11900 |
| 2021-11-15 | 18.76 | $18.29 | 15900 |
| 2021-11-12 | 18.81 | $18.51 | 5600 |
| 2021-11-11 | 18.84 | $18.91 | 2200 |
| 2021-11-10 | 18.83 | $18.85 | 1300 |
| 2021-11-09 | 18.83 | $18.95 | 5300 |
| 2021-11-08 | 18.82 | $18.92 | 8200 |
| 2021-11-05 | 18.80 | $18.82 | 800 |
| 2021-11-04 | 18.80 | $18.82 | 2600 |
| 2021-11-03 | 18.80 | $19.14 | 9000 |
| 2021-11-02 | 18.77 | $19.23 | 4700 |
| 2021-11-01 | 18.72 | $19.28 | 16200 |
| 2021-10-29 | 18.66 | $18.80 | 7800 |
| 2021-10-28 | 18.64 | $18.89 | 16300 |
| 2021-10-27 | 18.62 | $18.65 | 13200 |
| 2021-10-26 | 18.61 | $18.84 | 16700 |
| 2021-10-25 | 18.59 | $18.86 | 7900 |
| 2021-10-22 | 18.56 | $18.70 | 15500 |
| 2021-10-21 | 18.55 | $18.33 | 7400 |
| 2021-10-20 | 18.57 | $18.50 | 12500 |
| 2021-10-19 | 18.58 | $18.50 | 2500 |
| 2021-10-18 | 18.58 | $18.30 | 17900 |
| 2021-10-15 | 18.61 | $18.71 | 8400 |
| 2021-10-14 | 18.60 | $18.67 | 10400 |
| 2021-10-13 | 18.60 | $18.76 | 19800 |
| 2021-10-12 | 18.58 | $18.85 | 4800 |
| 2021-10-11 | 18.55 | $18.96 | 4700 |
| 2021-10-08 | 18.51 | $19.15 | 7200 |
| 2021-10-07 | 18.44 | $18.98 | 4400 |
| 2021-10-06 | 18.38 | $19.05 | 6000 |
| 2021-10-05 | 18.31 | $19.24 | 21500 |
| 2021-10-04 | 18.22 | $19.11 | 18300 |
| 2021-10-01 | 18.12 | $19.25 | 27100 |
| 2021-09-30 | 18.00 | $18.62 | 30700 |
| 2021-09-29 | 17.94 | $18.48 | 22000 |
| 2021-09-28 | 17.88 | $18.46 | 15200 |
| 2021-09-27 | 17.82 | $18.37 | 53900 |
| 2021-09-24 | 17.76 | $17.94 | 13700 |
| 2021-09-23 | 17.74 | $17.66 | 9800 |
| 2021-09-22 | 17.75 | $17.34 | 29400 |
| 2021-09-21 | 17.80 | $17.66 | 53100 |
| 2021-09-20 | 17.81 | $17.32 | 41900 |
| 2021-09-17 | 17.86 | $16.81 | 154700 |
| 2021-09-16 | 17.97 | $17.76 | 58700 |
| 2021-09-15 | 17.99 | $17.68 | 44300 |
| 2021-09-14 | 18.03 | $17.71 | 30800 |
| 2021-09-13 | 18.06 | $17.91 | 34600 |
| 2021-09-10 | 18.08 | $17.85 | 17100 |
| 2021-09-09 | 18.10 | $17.85 | 30100 |
| 2021-09-08 | 18.13 | $17.96 | 20700 |
| 2021-09-07 | 18.15 | $18.22 | 23000 |
| 2021-09-03 | 18.14 | $18.35 | 14800 |
| 2021-09-02 | 18.12 | $18.38 | 13000 |
| 2021-09-01 | 18.09 | $18.38 | 10900 |
| 2021-08-31 | 18.06 | $18.59 | 88500 |
| 2021-08-30 | 18.00 | $18.19 | 25100 |
| 2021-08-27 | 17.98 | $18.07 | 14300 |
| 2021-08-26 | 17.97 | $18.06 | 13900 |
| 2021-08-25 | 17.96 | $18.05 | 17300 |
| 2021-08-24 | 17.95 | $18.01 | 13200 |
| 2021-08-23 | 17.95 | $17.98 | 12400 |
| 2021-08-20 | 17.94 | $17.97 | 18100 |
| 2021-08-19 | 17.94 | $17.81 | 27400 |
| 2021-08-18 | 17.95 | $17.96 | 21500 |
| 2021-08-17 | 17.95 | $18.00 | 54800 |
| 2021-08-16 | 17.95 | $18.03 | 10500 |
| 2021-08-13 | 17.94 | $18.05 | 19000 |
| 2021-08-12 | 17.93 | $18.09 | 45000 |
| 2021-08-11 | 17.91 | $18.16 | 32500 |
| 2021-08-10 | 17.88 | $18.10 | 61900 |
| 2021-08-09 | 17.86 | $17.41 | 1.4M |
| 2021-08-06 | 17.91 | $17.79 | 40800 |
| 2021-08-05 | 17.92 | $17.91 | 19000 |
| 2021-08-04 | 17.92 | $17.98 | 13400 |
| 2021-08-03 | 17.92 | $17.96 | 18200 |
| 2021-08-02 | 17.91 | $18.00 | 8700 |
| 2021-07-30 | 17.90 | $17.90 | 6000 |
| 2021-07-29 | 17.90 | $17.95 | 15500 |
| 2021-07-28 | 17.90 | $17.77 | 9900 |
| 2021-07-27 | 17.91 | $17.83 | 27300 |
| 2021-07-26 | 17.92 | $17.95 | 8900 |
| 2021-07-23 | 17.92 | $17.96 | 8800 |
| 2021-07-22 | 17.92 | $17.78 | 7100 |
| 2021-07-21 | 17.93 | $17.71 | 12200 |
| 2021-07-20 | 17.95 | $17.73 | 36000 |
| 2021-07-19 | 17.98 | $17.70 | 30700 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
20.31
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.06
Average
15.04
Maximum
20.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 20.31 | $20.51 | 289800 |
| 2026-07-14 | 20.31 | $20.40 | 339810 |
| 2026-07-13 | 20.31 | $20.31 | 458110 |
| 2026-07-10 | 20.33 | $20.11 | 163900 |
| 2026-07-09 | 20.37 | $20.02 | 322100 |
| 2026-07-08 | 20.41 | $19.79 | 241440 |
| 2026-07-07 | 20.49 | $20.17 | 241206 |
| 2026-07-06 | 20.53 | $20.41 | 382900 |
| 2026-07-02 | 20.54 | $20.23 | 349200 |
| 2026-07-01 | 20.57 | $20.49 | 406021 |
| 2026-06-30 | 20.57 | $20.09 | 453513 |
| 2026-06-29 | 20.60 | $20.26 | 419900 |
| 2026-06-26 | 20.62 | $20.64 | 1.2M |
| 2026-06-25 | 20.60 | $19.98 | 1.0M |
| 2026-06-24 | 20.64 | $21.28 | 348900 |
| 2026-06-23 | 20.55 | $21.08 | 623100 |
| 2026-06-22 | 20.47 | $20.71 | 151850 |
| 2026-06-18 | 20.42 | $20.56 | 317426 |
| 2026-06-17 | 20.38 | $20.49 | 227200 |
| 2026-06-16 | 20.35 | $20.71 | 159832 |
| 2026-06-15 | 20.29 | $20.75 | 172300 |
| 2026-06-12 | 20.21 | $21.12 | 210352 |
| 2026-06-11 | 20.10 | $20.78 | 251900 |
| 2026-06-10 | 20.00 | $20.65 | 185442 |
| 2026-06-09 | 19.92 | $20.50 | 206540 |
| 2026-06-08 | 19.85 | $20.45 | 662859 |
| 2026-06-05 | 19.77 | $20.24 | 550500 |
| 2026-06-04 | 19.72 | $20.07 | 363100 |
| 2026-06-03 | 19.68 | $19.55 | 177821 |
| 2026-06-02 | 19.69 | $19.87 | 318347 |
| 2026-06-01 | 19.67 | $19.72 | 234712 |
| 2026-05-29 | 19.66 | $19.80 | 185400 |
| 2026-05-28 | 19.64 | $19.71 | 145031 |
| 2026-05-27 | 19.64 | $19.74 | 155900 |
| 2026-05-26 | 19.63 | $19.92 | 143011 |
| 2026-05-22 | 19.60 | $19.80 | 189200 |
| 2026-05-21 | 19.59 | $19.79 | 433007 |
| 2026-05-20 | 19.58 | $19.72 | 162100 |
| 2026-05-19 | 19.58 | $19.38 | 126700 |
| 2026-05-18 | 19.62 | $19.47 | 196963 |
| 2026-05-15 | 19.66 | $19.27 | 113100 |
| 2026-05-14 | 19.73 | $19.48 | 143200 |
| 2026-05-13 | 19.78 | $19.37 | 160300 |
| 2026-05-12 | 19.85 | $19.47 | 185815 |
| 2026-05-11 | 19.92 | $19.54 | 179248 |
| 2026-05-08 | 19.99 | $19.85 | 237001 |
| 2026-05-07 | 20.04 | $19.80 | 227500 |
| 2026-05-06 | 20.09 | $19.72 | 154134 |
| 2026-05-05 | 20.16 | $19.68 | 187100 |
| 2026-05-04 | 20.24 | $19.43 | 288800 |
| 2026-05-01 | 20.34 | $19.83 | 186539 |
| 2026-04-30 | 20.41 | $19.84 | 175300 |
| 2026-04-29 | 20.48 | $19.69 | 224900 |
| 2026-04-28 | 20.56 | $20.12 | 371500 |
| 2026-04-27 | 20.60 | $19.96 | 354139 |
| 2026-04-24 | 20.65 | $19.89 | 417129 |
| 2026-04-23 | 20.71 | $19.98 | 693700 |
| 2026-04-22 | 20.76 | $20.81 | 214100 |
| 2026-04-21 | 20.72 | $20.62 | 244300 |
| 2026-04-20 | 20.70 | $21.23 | 450945 |
| 2026-04-17 | 20.60 | $21.25 | 540532 |
| 2026-04-16 | 20.50 | $20.79 | 216311 |
| 2026-04-15 | 20.43 | $20.99 | 325141 |
| 2026-04-14 | 20.34 | $20.98 | 308212 |
| 2026-04-13 | 20.24 | $20.94 | 270800 |
| 2026-04-10 | 20.14 | $20.95 | 257023 |
| 2026-04-09 | 20.02 | $21.18 | 494041 |
| 2026-04-08 | 19.88 | $20.83 | 426936 |
| 2026-04-07 | 19.77 | $20.27 | 370046 |
| 2026-04-06 | 19.70 | $20.27 | 357900 |
| 2026-04-02 | 19.64 | $20.11 | 315200 |
| 2026-04-01 | 19.58 | $20.09 | 194848 |
| 2026-03-31 | 19.53 | $19.97 | 286917 |
| 2026-03-30 | 19.49 | $19.54 | 131600 |
| 2026-03-27 | 19.49 | $19.52 | 94400 |
| 2026-03-26 | 19.50 | $19.65 | 124400 |
| 2026-03-25 | 19.50 | $19.68 | 180508 |
| 2026-03-24 | 19.50 | $19.66 | 263034 |
| 2026-03-23 | 19.50 | $19.46 | 610200 |
| 2026-03-20 | 19.53 | $19.03 | 813400 |
| 2026-03-19 | 19.60 | $19.40 | 157476 |
| 2026-03-18 | 19.64 | $19.08 | 163700 |
| 2026-03-17 | 19.71 | $19.48 | 132900 |
| 2026-03-16 | 19.76 | $19.52 | 153025 |
| 2026-03-13 | 19.80 | $19.33 | 127248 |
| 2026-03-12 | 19.87 | $19.40 | 123227 |
| 2026-03-11 | 19.93 | $19.41 | 116139 |
| 2026-03-10 | 20.00 | $19.71 | 191800 |
| 2026-03-09 | 20.05 | $19.60 | 163002 |
| 2026-03-06 | 20.11 | $19.70 | 174300 |
| 2026-03-05 | 20.18 | $19.87 | 159600 |
| 2026-03-04 | 20.23 | $20.00 | 189124 |
| 2026-03-03 | 20.27 | $19.86 | 201700 |
| 2026-03-02 | 20.32 | $20.01 | 356900 |
| 2026-02-27 | 20.36 | $19.83 | 192705 |
| 2026-02-26 | 20.41 | $20.58 | 172300 |
| 2026-02-25 | 20.38 | $20.51 | 298300 |
| 2026-02-24 | 20.35 | $20.08 | 125700 |
| 2026-02-23 | 20.36 | $20.13 | 260100 |
| 2026-02-20 | 20.35 | $20.29 | 203519 |
| 2026-02-19 | 20.32 | $20.12 | 199123 |
| 2026-02-18 | 20.30 | $20.18 | 96848 |
| 2026-02-17 | 20.27 | $20.53 | 161021 |
| 2026-02-13 | 20.20 | $20.36 | 127000 |
| 2026-02-12 | 20.14 | $20.32 | 135239 |
| 2026-02-11 | 20.07 | $20.56 | 101800 |
| 2026-02-10 | 19.97 | $20.75 | 195800 |
| 2026-02-09 | 19.83 | $20.89 | 124627 |
| 2026-02-06 | 19.67 | $21.07 | 141919 |
| 2026-02-05 | 19.48 | $20.90 | 84400 |
| 2026-02-04 | 19.29 | $20.91 | 117244 |
| 2026-02-03 | 19.08 | $20.51 | 166500 |
| 2026-02-02 | 18.90 | $20.11 | 133317 |
| 2026-01-30 | 18.75 | $19.46 | 102200 |
| 2026-01-29 | 18.65 | $19.48 | 147526 |
| 2026-01-28 | 18.54 | $18.56 | 78000 |
| 2026-01-27 | 18.52 | $18.51 | 62500 |
| 2026-01-26 | 18.50 | $18.59 | 86906 |
| 2026-01-23 | 18.47 | $18.65 | 123034 |
| 2026-01-22 | 18.43 | $19.50 | 66618 |
| 2026-01-21 | 18.30 | $19.30 | 96500 |
| 2026-01-20 | 18.19 | $18.44 | 81200 |
| 2026-01-16 | 18.16 | $18.67 | 85100 |
| 2026-01-15 | 18.10 | $18.68 | 87100 |
| 2026-01-14 | 18.05 | $18.42 | 83900 |
| 2026-01-13 | 18.02 | $18.07 | 71400 |
| 2026-01-12 | 18.02 | $17.97 | 96200 |
| 2026-01-09 | 18.03 | $18.15 | 63700 |
| 2026-01-08 | 18.03 | $18.25 | 217100 |
| 2026-01-07 | 18.01 | $17.88 | 124700 |
| 2026-01-06 | 18.03 | $17.91 | 128500 |
| 2026-01-05 | 18.04 | $17.86 | 183900 |
| 2026-01-02 | 18.06 | $17.71 | 77600 |
| 2025-12-31 | 18.09 | $17.82 | 76900 |
| 2025-12-30 | 18.10 | $17.88 | 72700 |
| 2025-12-29 | 18.10 | $17.95 | 98000 |
| 2025-12-26 | 18.10 | $18.05 | 63100 |
| 2025-12-24 | 18.08 | $18.07 | 36900 |
| 2025-12-23 | 18.05 | $18.03 | 64700 |
| 2025-12-22 | 18.02 | $18.12 | 107700 |
| 2025-12-19 | 17.98 | $18.35 | 170500 |
| 2025-12-18 | 17.90 | $18.54 | 112100 |
| 2025-12-17 | 17.79 | $18.43 | 92900 |
| 2025-12-16 | 17.69 | $18.41 | 77300 |
| 2025-12-15 | 17.57 | $18.40 | 80300 |
| 2025-12-12 | 17.45 | $18.35 | 63898 |
| 2025-12-11 | 17.32 | $18.29 | 71416 |
| 2025-12-10 | 17.19 | $18.10 | 188003 |
| 2025-12-09 | 17.07 | $17.58 | 96726 |
| 2025-12-08 | 16.99 | $17.40 | 153100 |
| 2025-12-05 | 16.92 | $17.47 | 147300 |
| 2025-12-04 | 16.84 | $17.35 | 109101 |
| 2025-12-03 | 16.77 | $17.37 | 84300 |
| 2025-12-02 | 16.68 | $16.99 | 83900 |
| 2025-12-01 | 16.63 | $17.26 | 41800 |
| 2025-11-28 | 16.55 | $17.15 | 24700 |
| 2025-11-26 | 16.47 | $17.00 | 43200 |
| 2025-11-25 | 16.40 | $17.12 | 66512 |
| 2025-11-24 | 16.32 | $16.74 | 42800 |
| 2025-11-21 | 16.27 | $16.82 | 96400 |
| 2025-11-20 | 16.22 | $16.21 | 49300 |
| 2025-11-19 | 16.22 | $16.16 | 57800 |
| 2025-11-18 | 16.23 | $16.23 | 41100 |
| 2025-11-17 | 16.23 | $16.08 | 38600 |
| 2025-11-14 | 16.25 | $16.51 | 39300 |
| 2025-11-13 | 16.23 | $16.46 | 41600 |
| 2025-11-12 | 16.21 | $16.21 | 68600 |
| 2025-11-11 | 16.22 | $16.39 | 33200 |
| 2025-11-10 | 16.21 | $16.15 | 33000 |
| 2025-11-07 | 16.22 | $16.06 | 40800 |
| 2025-11-06 | 16.25 | $16.03 | 35600 |
| 2025-11-05 | 16.28 | $16.28 | 33400 |
| 2025-11-04 | 16.29 | $16.15 | 86300 |
| 2025-11-03 | 16.31 | $16.07 | 37100 |
| 2025-10-31 | 16.35 | $15.99 | 49000 |
| 2025-10-30 | 16.40 | $16.01 | 61900 |
| 2025-10-29 | 16.44 | $15.93 | 88404 |
| 2025-10-28 | 16.50 | $16.37 | 95216 |
| 2025-10-27 | 16.52 | $16.54 | 75700 |
| 2025-10-24 | 16.53 | $16.70 | 49000 |
| 2025-10-23 | 16.53 | $16.31 | 65944 |
| 2025-10-22 | 16.57 | $16.74 | 57200 |
| 2025-10-21 | 16.58 | $16.56 | 26500 |
| 2025-10-20 | 16.61 | $16.35 | 24922 |
| 2025-10-17 | 16.66 | $16.09 | 50200 |
| 2025-10-16 | 16.75 | $15.96 | 42526 |
| 2025-10-15 | 16.86 | $16.84 | 45100 |
| 2025-10-14 | 16.90 | $17.07 | 54611 |
| 2025-10-13 | 16.91 | $16.41 | 43700 |
| 2025-10-10 | 16.98 | $16.06 | 39942 |
| 2025-10-09 | 17.10 | $16.66 | 39315 |
| 2025-10-08 | 17.16 | $16.69 | 25400 |
| 2025-10-07 | 17.22 | $16.71 | 38300 |
| 2025-10-06 | 17.28 | $16.82 | 38500 |
| 2025-10-03 | 17.33 | $16.80 | 36449 |
| 2025-10-02 | 17.39 | $16.66 | 42500 |
| 2025-10-01 | 17.46 | $16.81 | 44238 |
| 2025-09-30 | 17.52 | $17.01 | 70506 |
| 2025-09-29 | 17.56 | $17.33 | 59000 |
| 2025-09-26 | 17.57 | $17.65 | 25819 |
| 2025-09-25 | 17.55 | $17.67 | 37000 |
| 2025-09-24 | 17.52 | $17.81 | 43032 |
| 2025-09-23 | 17.47 | $18.03 | 93000 |
| 2025-09-22 | 17.40 | $17.89 | 125000 |
| 2025-09-19 | 17.34 | $17.58 | 262638 |
| 2025-09-18 | 17.30 | $18.26 | 108743 |
| 2025-09-17 | 17.19 | $17.41 | 79148 |
| 2025-09-16 | 17.16 | $17.11 | 36406 |
| 2025-09-15 | 17.15 | $17.22 | 61800 |
| 2025-09-12 | 17.12 | $17.41 | 50900 |
| 2025-09-11 | 17.08 | $17.49 | 58200 |
| 2025-09-10 | 17.02 | $17.00 | 45400 |
| 2025-09-09 | 17.01 | $17.03 | 26200 |
| 2025-09-08 | 16.99 | $17.20 | 30618 |
| 2025-09-05 | 16.95 | $17.10 | 41305 |
| 2025-09-04 | 16.92 | $17.44 | 43900 |
| 2025-09-03 | 16.84 | $17.02 | 35800 |
| 2025-09-02 | 16.80 | $16.99 | 48000 |
| 2025-08-29 | 16.76 | $17.18 | 34200 |
| 2025-08-28 | 16.69 | $17.09 | 73227 |
| 2025-08-27 | 16.63 | $17.12 | 36200 |
| 2025-08-26 | 16.57 | $17.13 | 54834 |
| 2025-08-25 | 16.50 | $16.99 | 59500 |
| 2025-08-22 | 16.44 | $17.15 | 85800 |
| 2025-08-21 | 16.37 | $16.41 | 43200 |
| 2025-08-20 | 16.36 | $16.40 | 64800 |
| 2025-08-19 | 16.37 | $16.40 | 61422 |
| 2025-08-18 | 16.38 | $16.47 | 51100 |
| 2025-08-15 | 16.39 | $16.48 | 39143 |
| 2025-08-14 | 16.40 | $16.62 | 69722 |
| 2025-08-13 | 16.41 | $16.93 | 82401 |
| 2025-08-12 | 16.38 | $16.43 | 148100 |
| 2025-08-11 | 16.41 | $16.08 | 44100 |
| 2025-08-08 | 16.48 | $15.94 | 38418 |
| 2025-08-07 | 16.57 | $15.92 | 32524 |
| 2025-08-06 | 16.67 | $16.02 | 40300 |
| 2025-08-05 | 16.78 | $16.17 | 41600 |
| 2025-08-04 | 16.87 | $16.27 | 35300 |
| 2025-08-01 | 16.96 | $16.01 | 62000 |
| 2025-07-31 | 17.08 | $16.39 | 43900 |
| 2025-07-30 | 17.17 | $16.51 | 51400 |
| 2025-07-29 | 17.25 | $16.62 | 46100 |
| 2025-07-28 | 17.32 | $16.52 | 41600 |
| 2025-07-25 | 17.39 | $16.54 | 53300 |
| 2025-07-24 | 17.47 | $16.74 | 233900 |
| 2025-07-23 | 17.52 | $17.80 | 31800 |
| 2025-07-22 | 17.47 | $17.73 | 59000 |
| 2025-07-21 | 17.41 | $17.62 | 48100 |
| 2025-07-18 | 17.35 | $17.52 | 41300 |
| 2025-07-17 | 17.29 | $17.67 | 39000 |
| 2025-07-16 | 17.20 | $17.46 | 50900 |
| 2025-07-15 | 17.12 | $17.21 | 53000 |
| 2025-07-14 | 17.06 | $17.71 | 36100 |
| 2025-07-11 | 16.94 | $17.43 | 41600 |
| 2025-07-10 | 16.83 | $17.74 | 45500 |
| 2025-07-09 | 16.69 | $17.85 | 46500 |
| 2025-07-08 | 16.53 | $17.83 | 285900 |
| 2025-07-07 | 16.36 | $17.26 | 51200 |
| 2025-07-03 | 16.24 | $17.44 | 30900 |
| 2025-07-02 | 16.09 | $17.14 | 53800 |
| 2025-07-01 | 15.95 | $17.02 | 52500 |
| 2025-06-30 | 15.82 | $16.47 | 35000 |
| 2025-06-27 | 15.74 | $16.53 | 132300 |
| 2025-06-26 | 15.65 | $16.47 | 24000 |
| 2025-06-25 | 15.55 | $15.99 | 36500 |
| 2025-06-24 | 15.50 | $16.27 | 59400 |
| 2025-06-23 | 15.41 | $15.63 | 44600 |
| 2025-06-20 | 15.39 | $15.26 | 69200 |
| 2025-06-18 | 15.40 | $15.28 | 37200 |
| 2025-06-17 | 15.41 | $15.02 | 51600 |
| 2025-06-16 | 15.45 | $15.18 | 38000 |
| 2025-06-13 | 15.48 | $15.27 | 50200 |
| 2025-06-12 | 15.50 | $15.70 | 35500 |
| 2025-06-11 | 15.49 | $15.69 | 109100 |
| 2025-06-10 | 15.48 | $15.95 | 45300 |
| 2025-06-09 | 15.45 | $15.76 | 42100 |
| 2025-06-06 | 15.43 | $15.59 | 39900 |
| 2025-06-05 | 15.43 | $15.28 | 58900 |
| 2025-06-04 | 15.46 | $15.51 | 47700 |
| 2025-06-03 | 15.47 | $15.44 | 55500 |
| 2025-06-02 | 15.49 | $14.97 | 50600 |
| 2025-05-30 | 15.55 | $15.29 | 51100 |
| 2025-05-29 | 15.59 | $14.98 | 137200 |
| 2025-05-28 | 15.66 | $15.01 | 208200 |
| 2025-05-27 | 15.72 | $15.65 | 35900 |
| 2025-05-23 | 15.73 | $15.25 | 38200 |
| 2025-05-22 | 15.77 | $15.27 | 26300 |
| 2025-05-21 | 15.82 | $15.39 | 39500 |
| 2025-05-20 | 15.85 | $15.73 | 30300 |
| 2025-05-19 | 15.85 | $15.91 | 36600 |
| 2025-05-16 | 15.82 | $16.00 | 32500 |
| 2025-05-15 | 15.79 | $16.23 | 41800 |
| 2025-05-14 | 15.72 | $16.18 | 42600 |
| 2025-05-13 | 15.65 | $16.21 | 33200 |
| 2025-05-12 | 15.57 | $16.16 | 37400 |
| 2025-05-09 | 15.48 | $15.59 | 37200 |
| 2025-05-08 | 15.44 | $15.85 | 32100 |
| 2025-05-07 | 15.37 | $15.43 | 61300 |
| 2025-05-06 | 15.34 | $15.61 | 63800 |
| 2025-05-05 | 15.29 | $15.72 | 85600 |
| 2025-05-02 | 15.22 | $15.70 | 53800 |
| 2025-05-01 | 15.15 | $15.48 | 50600 |
| 2025-04-30 | 15.11 | $15.52 | 94400 |
| 2025-04-29 | 15.06 | $15.59 | 39600 |
| 2025-04-28 | 15.01 | $15.42 | 59300 |
| 2025-04-25 | 14.98 | $15.41 | 35000 |
| 2025-04-24 | 14.96 | $15.52 | 50000 |
| 2025-04-23 | 14.93 | $15.46 | 42800 |
| 2025-04-22 | 14.91 | $15.22 | 57900 |
| 2025-04-21 | 14.92 | $14.74 | 47200 |
| 2025-04-17 | 14.99 | $14.80 | 37600 |
| 2025-04-16 | 15.06 | $14.69 | 53100 |
| 2025-04-15 | 15.14 | $14.74 | 48400 |
| 2025-04-14 | 15.23 | $14.25 | 74700 |
| 2025-04-11 | 15.37 | $14.01 | 53900 |
| 2025-04-10 | 15.55 | $14.32 | 59300 |
| 2025-04-09 | 15.70 | $15.20 | 71700 |
| 2025-04-08 | 15.78 | $14.65 | 151400 |
| 2025-04-07 | 15.91 | $14.75 | 141100 |
| 2025-04-04 | 16.03 | $14.66 | 87700 |
| 2025-04-03 | 16.18 | $15.07 | 89300 |
| 2025-04-02 | 16.28 | $16.30 | 114800 |
| 2025-04-01 | 16.28 | $16.23 | 99800 |
| 2025-03-31 | 16.28 | $16.15 | 138600 |
| 2025-03-28 | 16.29 | $16.08 | 65400 |
| 2025-03-27 | 16.31 | $16.57 | 67200 |
| 2025-03-26 | 16.29 | $16.43 | 68100 |
| 2025-03-25 | 16.28 | $16.50 | 38700 |
| 2025-03-24 | 16.27 | $16.79 | 69500 |
| 2025-03-21 | 16.23 | $16.29 | 123900 |
| 2025-03-20 | 16.24 | $16.36 | 81200 |
| 2025-03-19 | 16.24 | $16.41 | 75800 |
| 2025-03-18 | 16.25 | $16.27 | 115900 |
| 2025-03-17 | 16.28 | $16.06 | 85200 |
| 2025-03-14 | 16.33 | $15.99 | 102400 |
| 2025-03-13 | 16.40 | $15.85 | 106400 |
| 2025-03-12 | 16.49 | $15.95 | 79300 |
| 2025-03-11 | 16.57 | $15.67 | 75500 |
| 2025-03-10 | 16.69 | $15.90 | 88400 |
| 2025-03-07 | 16.79 | $16.33 | 124100 |
| 2025-03-06 | 16.86 | $16.26 | 103800 |
| 2025-03-05 | 16.93 | $16.45 | 63000 |
| 2025-03-04 | 16.99 | $16.51 | 124000 |
| 2025-03-03 | 17.04 | $16.80 | 92300 |
| 2025-02-28 | 17.07 | $16.87 | 76500 |
| 2025-02-27 | 17.09 | $16.83 | 31100 |
| 2025-02-26 | 17.11 | $16.83 | 67200 |
| 2025-02-25 | 17.13 | $16.77 | 81000 |
| 2025-02-24 | 17.17 | $16.72 | 58200 |
| 2025-02-21 | 17.20 | $16.90 | 52100 |
| 2025-02-20 | 17.22 | $17.28 | 45700 |
| 2025-02-19 | 17.20 | $17.58 | 71700 |
| 2025-02-18 | 17.14 | $17.53 | 69700 |
| 2025-02-14 | 17.08 | $17.51 | 55200 |
| 2025-02-13 | 17.01 | $17.42 | 97000 |
| 2025-02-12 | 16.94 | $17.31 | 41500 |
| 2025-02-11 | 16.87 | $17.66 | 108200 |
| 2025-02-10 | 16.75 | $16.91 | 55600 |
| 2025-02-07 | 16.70 | $17.04 | 67800 |
| 2025-02-06 | 16.62 | $17.03 | 81800 |
| 2025-02-05 | 16.54 | $16.76 | 77000 |
| 2025-02-04 | 16.48 | $16.75 | 64700 |
| 2025-02-03 | 16.41 | $16.68 | 82500 |
| 2025-01-31 | 16.35 | $16.85 | 60800 |
| 2025-01-30 | 16.27 | $16.91 | 37200 |
| 2025-01-29 | 16.18 | $17.07 | 40500 |
| 2025-01-28 | 16.07 | $17.11 | 193600 |
| 2025-01-27 | 15.95 | $17.08 | 87400 |
| 2025-01-24 | 15.83 | $16.87 | 84700 |
| 2025-01-23 | 15.73 | $16.96 | 105800 |
| 2025-01-22 | 15.62 | $15.70 | 49100 |
| 2025-01-21 | 15.63 | $16.02 | 59000 |
| 2025-01-17 | 15.60 | $15.84 | 102400 |
| 2025-01-16 | 15.61 | $15.62 | 68100 |
| 2025-01-15 | 15.64 | $15.62 | 49900 |
| 2025-01-14 | 15.68 | $15.18 | 47000 |
| 2025-01-13 | 15.77 | $14.80 | 29300 |
| 2025-01-10 | 15.91 | $14.67 | 33600 |
| 2025-01-08 | 16.08 | $15.36 | 33200 |
| 2025-01-07 | 16.19 | $15.45 | 40700 |
| 2025-01-06 | 16.30 | $15.74 | 39300 |
| 2025-01-03 | 16.39 | $15.75 | 33300 |
| 2025-01-02 | 16.49 | $15.82 | 41900 |
| 2024-12-31 | 16.60 | $16.14 | 31200 |
| 2024-12-30 | 16.68 | $16.27 | 19000 |
| 2024-12-27 | 16.75 | $16.25 | 29600 |
| 2024-12-26 | 16.84 | $16.56 | 51700 |
| 2024-12-24 | 16.90 | $16.27 | 14500 |
| 2024-12-23 | 16.99 | $16.10 | 30400 |
| 2024-12-20 | 17.11 | $16.14 | 119100 |
| 2024-12-19 | 17.23 | $16.02 | 38800 |
| 2024-12-18 | 17.36 | $16.22 | 54700 |
| 2024-12-17 | 17.48 | $17.17 | 37800 |
| 2024-12-16 | 17.51 | $17.31 | 41600 |
| 2024-12-13 | 17.52 | $17.37 | 38100 |
| 2024-12-12 | 17.52 | $17.40 | 26700 |
| 2024-12-11 | 17.53 | $17.64 | 38500 |
| 2024-12-10 | 17.50 | $17.49 | 69300 |
| 2024-12-09 | 17.49 | $17.39 | 32900 |
| 2024-12-06 | 17.49 | $17.59 | 28500 |
| 2024-12-05 | 17.47 | $17.59 | 33200 |
| 2024-12-04 | 17.45 | $17.62 | 25500 |
| 2024-12-03 | 17.41 | $17.63 | 36400 |
| 2024-12-02 | 17.36 | $17.73 | 40600 |
| 2024-11-29 | 17.29 | $17.63 | 27800 |
| 2024-11-27 | 17.22 | $17.62 | 26600 |
| 2024-11-26 | 17.13 | $17.67 | 37700 |
| 2024-11-25 | 17.03 | $17.83 | 49200 |
| 2024-11-22 | 16.91 | $17.57 | 48300 |
| 2024-11-21 | 16.79 | $17.19 | 55000 |
| 2024-11-20 | 16.70 | $16.97 | 36500 |
| 2024-11-19 | 16.62 | $16.96 | 57200 |
| 2024-11-18 | 16.54 | $16.94 | 32100 |
| 2024-11-15 | 16.44 | $16.98 | 51800 |
| 2024-11-14 | 16.34 | $17.09 | 37000 |
| 2024-11-13 | 16.23 | $17.26 | 29700 |
| 2024-11-12 | 16.09 | $17.36 | 43600 |
| 2024-11-11 | 15.93 | $17.35 | 39700 |
| 2024-11-08 | 15.76 | $17.01 | 32900 |
| 2024-11-07 | 15.62 | $16.92 | 41400 |
| 2024-11-06 | 15.48 | $17.50 | 109200 |
| 2024-11-05 | 15.27 | $15.61 | 50800 |
| 2024-11-04 | 15.23 | $15.13 | 31700 |
| 2024-11-01 | 15.25 | $15.03 | 27700 |
| 2024-10-31 | 15.27 | $15.21 | 25200 |
| 2024-10-30 | 15.27 | $15.44 | 22100 |
| 2024-10-29 | 15.25 | $15.09 | 22100 |
| 2024-10-28 | 15.26 | $14.91 | 23100 |
| 2024-10-25 | 15.29 | $14.85 | 16500 |
| 2024-10-24 | 15.33 | $15.12 | 34900 |
| 2024-10-23 | 15.35 | $15.40 | 14500 |
| 2024-10-22 | 15.33 | $15.23 | 17200 |
| 2024-10-21 | 15.34 | $15.19 | 22600 |
| 2024-10-18 | 15.34 | $15.67 | 60900 |
| 2024-10-17 | 15.30 | $15.85 | 19200 |
| 2024-10-16 | 15.25 | $15.79 | 25700 |
| 2024-10-15 | 15.20 | $15.60 | 34800 |
| 2024-10-14 | 15.16 | $15.50 | 18800 |
| 2024-10-11 | 15.14 | $15.33 | 23400 |
| 2024-10-10 | 15.13 | $14.99 | 19600 |
| 2024-10-09 | 15.15 | $15.01 | 15800 |
| 2024-10-08 | 15.18 | $14.95 | 21800 |
| 2024-10-07 | 15.20 | $15.00 | 15300 |
| 2024-10-04 | 15.23 | $15.01 | 21100 |
| 2024-10-03 | 15.24 | $14.83 | 20900 |
| 2024-10-02 | 15.28 | $14.94 | 25200 |
| 2024-10-01 | 15.31 | $15.16 | 38200 |
| 2024-09-30 | 15.31 | $15.52 | 26900 |
| 2024-09-27 | 15.28 | $15.24 | 19200 |
| 2024-09-26 | 15.27 | $15.16 | 37500 |
| 2024-09-25 | 15.27 | $15.16 | 25500 |
| 2024-09-24 | 15.27 | $15.29 | 26800 |
| 2024-09-23 | 15.25 | $15.38 | 30000 |
| 2024-09-20 | 15.22 | $15.53 | 130900 |
| 2024-09-19 | 15.17 | $15.85 | 36900 |
| 2024-09-18 | 15.09 | $15.50 | 57500 |
| 2024-09-17 | 15.03 | $15.50 | 39900 |
| 2024-09-16 | 14.96 | $15.51 | 26800 |
| 2024-09-13 | 14.89 | $15.37 | 47200 |
| 2024-09-12 | 14.82 | $14.97 | 28100 |
| 2024-09-11 | 14.79 | $14.92 | 33300 |
| 2024-09-10 | 14.75 | $14.98 | 45700 |
| 2024-09-09 | 14.70 | $14.81 | 40500 |
| 2024-09-06 | 14.66 | $14.73 | 39100 |
| 2024-09-05 | 14.62 | $14.83 | 25200 |
| 2024-09-04 | 14.56 | $14.88 | 34200 |
| 2024-09-03 | 14.49 | $14.94 | 28600 |
| 2024-08-30 | 14.40 | $15.01 | 20500 |
| 2024-08-29 | 14.31 | $14.94 | 22800 |
| 2024-08-28 | 14.22 | $14.83 | 28500 |
| 2024-08-27 | 14.14 | $14.85 | 38500 |
| 2024-08-26 | 14.06 | $14.87 | 40700 |
| 2024-08-23 | 13.99 | $14.90 | 41400 |
| 2024-08-22 | 13.91 | $14.18 | 32100 |
| 2024-08-21 | 13.90 | $14.08 | 42400 |
| 2024-08-20 | 13.90 | $14.15 | 44700 |
| 2024-08-19 | 13.90 | $14.44 | 51200 |
| 2024-08-16 | 13.86 | $14.34 | 54800 |
| 2024-08-15 | 13.83 | $13.99 | 55400 |
| 2024-08-14 | 13.82 | $13.70 | 65600 |
| 2024-08-13 | 13.85 | $13.49 | 35900 |
| 2024-08-12 | 13.90 | $13.12 | 38000 |
| 2024-08-09 | 13.98 | $13.14 | 28200 |
| 2024-08-08 | 14.06 | $13.25 | 31700 |
| 2024-08-07 | 14.14 | $13.09 | 34900 |
| 2024-08-06 | 14.22 | $13.30 | 42700 |
| 2024-08-05 | 14.28 | $13.32 | 64800 |
| 2024-08-02 | 14.33 | $13.96 | 51900 |
| 2024-08-01 | 14.31 | $14.55 | 103800 |
| 2024-07-31 | 14.23 | $15.53 | 124100 |
| 2024-07-30 | 14.03 | $15.60 | 94600 |
| 2024-07-29 | 13.81 | $15.26 | 64000 |
| 2024-07-26 | 13.61 | $15.45 | 159600 |
| 2024-07-25 | 13.38 | $14.16 | 234400 |
| 2024-07-24 | 13.26 | $14.00 | 154500 |
| 2024-07-23 | 13.14 | $13.80 | 172000 |
| 2024-07-22 | 13.03 | $13.70 | 80100 |
| 2024-07-19 | 12.92 | $13.55 | 34200 |
| 2024-07-18 | 12.82 | $13.65 | 62100 |
| 2024-07-17 | 12.69 | $13.70 | 86100 |
| 2024-07-16 | 12.55 | $13.65 | 112000 |
| 2024-07-15 | 12.41 | $13.35 | 79800 |
| 2024-07-12 | 12.29 | $13.28 | 48400 |
| 2024-07-11 | 12.16 | $13.26 | 58500 |
| 2024-07-10 | 12.03 | $12.48 | 30600 |
| 2024-07-09 | 11.97 | $12.15 | 24000 |
| 2024-07-08 | 11.94 | $12.13 | 27300 |
| 2024-07-05 | 11.92 | $12.01 | 57600 |
| 2024-07-03 | 11.90 | $12.20 | 11300 |
| 2024-07-02 | 11.86 | $12.24 | 18900 |
| 2024-07-01 | 11.82 | $12.15 | 33600 |
| 2024-06-28 | 11.78 | $12.25 | 203200 |
| 2024-06-27 | 11.74 | $12.14 | 26300 |
| 2024-06-26 | 11.70 | $11.80 | 29400 |
| 2024-06-25 | 11.70 | $11.81 | 17000 |
| 2024-06-24 | 11.69 | $11.90 | 22200 |
| 2024-06-21 | 11.68 | $11.37 | 54900 |
| 2024-06-20 | 11.72 | $11.47 | 23500 |
| 2024-06-18 | 11.75 | $11.51 | 37000 |
| 2024-06-17 | 11.78 | $11.47 | 96000 |
| 2024-06-14 | 11.82 | $11.75 | 27500 |
| 2024-06-13 | 11.83 | $11.81 | 11700 |
| 2024-06-12 | 11.84 | $11.84 | 35000 |
| 2024-06-11 | 11.84 | $11.51 | 30100 |
| 2024-06-10 | 11.87 | $11.60 | 21800 |
| 2024-06-07 | 11.89 | $11.75 | 27400 |
| 2024-06-06 | 11.90 | $11.96 | 34600 |
| 2024-06-05 | 11.89 | $11.88 | 19900 |
| 2024-06-04 | 11.87 | $11.87 | 32600 |
| 2024-06-03 | 11.86 | $11.94 | 14400 |
| 2024-05-31 | 11.84 | $12.08 | 13900 |
| 2024-05-30 | 11.80 | $11.98 | 26700 |
| 2024-05-29 | 11.76 | $11.80 | 50800 |
| 2024-05-28 | 11.74 | $11.86 | 35200 |
| 2024-05-24 | 11.71 | $11.85 | 31800 |
| 2024-05-23 | 11.67 | $11.89 | 34600 |
| 2024-05-22 | 11.63 | $12.10 | 37100 |
| 2024-05-21 | 11.56 | $11.88 | 23700 |
| 2024-05-20 | 11.50 | $11.91 | 22100 |
| 2024-05-17 | 11.44 | $11.91 | 26400 |
| 2024-05-16 | 11.37 | $11.90 | 43900 |
| 2024-05-15 | 11.29 | $11.93 | 35500 |
| 2024-05-14 | 11.20 | $11.61 | 25000 |
| 2024-05-13 | 11.14 | $11.44 | 18100 |
| 2024-05-10 | 11.10 | $11.40 | 20300 |
| 2024-05-09 | 11.05 | $11.30 | 33100 |
| 2024-05-08 | 11.01 | $11.29 | 13800 |
| 2024-05-07 | 10.96 | $11.25 | 19500 |
| 2024-05-06 | 10.92 | $11.38 | 27000 |
| 2024-05-03 | 10.87 | $11.30 | 37200 |
| 2024-05-02 | 10.82 | $11.20 | 30800 |
| 2024-05-01 | 10.77 | $10.98 | 25900 |
| 2024-04-30 | 10.75 | $10.87 | 43700 |
| 2024-04-29 | 10.74 | $11.07 | 27100 |
| 2024-04-26 | 10.71 | $10.80 | 19700 |
| 2024-04-25 | 10.71 | $10.85 | 28900 |
| 2024-04-24 | 10.70 | $10.76 | 43700 |
| 2024-04-23 | 10.71 | $10.80 | 13200 |
| 2024-04-22 | 10.71 | $10.70 | 17600 |
| 2024-04-19 | 10.73 | $10.63 | 35900 |
| 2024-04-18 | 10.75 | $10.45 | 39100 |
| 2024-04-17 | 10.79 | $10.53 | 15800 |
| 2024-04-16 | 10.83 | $10.59 | 36400 |
| 2024-04-15 | 10.86 | $10.58 | 33000 |
| 2024-04-12 | 10.90 | $10.57 | 17800 |
| 2024-04-11 | 10.93 | $10.63 | 30900 |
| 2024-04-10 | 10.96 | $10.72 | 49600 |
| 2024-04-09 | 10.99 | $10.95 | 16500 |
| 2024-04-08 | 10.99 | $10.88 | 37000 |
| 2024-04-05 | 11.00 | $10.85 | 19000 |
| 2024-04-04 | 11.02 | $10.79 | 21600 |
| 2024-04-03 | 11.04 | $10.94 | 19900 |
| 2024-04-02 | 11.05 | $10.90 | 31200 |
| 2024-04-01 | 11.07 | $11.15 | 20800 |
| 2024-03-28 | 11.06 | $11.50 | 27700 |
| 2024-03-27 | 11.02 | $11.16 | 44000 |
| 2024-03-26 | 11.01 | $10.90 | 33500 |
| 2024-03-25 | 11.03 | $11.04 | 21900 |
| 2024-03-22 | 11.03 | $11.19 | 28000 |
| 2024-03-21 | 11.02 | $11.27 | 44700 |
| 2024-03-20 | 11.00 | $11.14 | 70600 |
| 2024-03-19 | 10.99 | $10.69 | 28100 |
| 2024-03-18 | 11.04 | $10.63 | 22300 |
| 2024-03-15 | 11.09 | $10.76 | 86300 |
| 2024-03-14 | 11.13 | $10.83 | 28200 |
| 2024-03-13 | 11.17 | $11.03 | 30000 |
| 2024-03-12 | 11.18 | $11.02 | 19600 |
| 2024-03-11 | 11.21 | $11.07 | 39100 |
| 2024-03-08 | 11.23 | $11.11 | 32100 |
| 2024-03-07 | 11.24 | $11.14 | 31800 |
| 2024-03-06 | 11.26 | $11.28 | 23100 |
| 2024-03-05 | 11.26 | $11.34 | 16900 |
| 2024-03-04 | 11.26 | $11.20 | 16300 |
| 2024-03-01 | 11.28 | $11.15 | 28500 |
| 2024-02-29 | 11.31 | $11.34 | 34600 |
| 2024-02-28 | 11.32 | $10.95 | 88000 |
| 2024-02-27 | 11.38 | $11.25 | 19500 |
| 2024-02-26 | 11.42 | $11.15 | 25600 |
| 2024-02-23 | 11.47 | $11.21 | 139600 |
| 2024-02-22 | 11.53 | $11.10 | 35100 |
| 2024-02-21 | 11.61 | $11.22 | 51600 |
| 2024-02-20 | 11.69 | $11.47 | 30200 |
| 2024-02-16 | 11.75 | $11.56 | 29700 |
| 2024-02-15 | 11.81 | $11.68 | 38100 |
| 2024-02-14 | 11.85 | $11.19 | 31000 |
| 2024-02-13 | 11.95 | $10.95 | 51400 |
| 2024-02-12 | 12.08 | $11.74 | 45600 |
| 2024-02-09 | 12.14 | $11.52 | 32300 |
| 2024-02-08 | 12.23 | $11.40 | 22600 |
| 2024-02-07 | 12.33 | $11.47 | 36200 |
| 2024-02-06 | 12.43 | $11.64 | 28900 |
| 2024-02-05 | 12.53 | $11.83 | 83900 |
| 2024-02-02 | 12.61 | $11.85 | 41000 |
| 2024-02-01 | 12.70 | $11.94 | 71400 |
| 2024-01-31 | 12.78 | $12.23 | 41400 |
| 2024-01-30 | 12.84 | $12.93 | 30600 |
| 2024-01-29 | 12.83 | $12.85 | 81800 |
| 2024-01-26 | 12.83 | $13.15 | 10100 |
| 2024-01-25 | 12.81 | $13.10 | 20600 |
| 2024-01-24 | 12.79 | $13.07 | 27800 |
| 2024-01-23 | 12.78 | $12.90 | 32600 |
| 2024-01-22 | 12.78 | $13.03 | 82200 |
| 2024-01-19 | 12.77 | $12.40 | 23300 |
| 2024-01-18 | 12.82 | $12.38 | 28200 |
| 2024-01-17 | 12.88 | $12.36 | 35800 |
| 2024-01-16 | 12.94 | $12.45 | 34800 |
| 2024-01-12 | 12.99 | $12.66 | 20400 |
| 2024-01-11 | 13.02 | $12.71 | 37600 |
| 2024-01-10 | 13.04 | $12.83 | 53300 |
| 2024-01-09 | 13.04 | $12.90 | 30800 |
| 2024-01-08 | 13.03 | $13.04 | 27800 |
| 2024-01-05 | 13.00 | $13.15 | 126800 |
| 2024-01-04 | 12.95 | $12.97 | 35100 |
| 2024-01-03 | 12.91 | $12.92 | 81200 |
| 2024-01-02 | 12.87 | $13.10 | 92100 |
| 2023-12-29 | 12.80 | $13.30 | 32000 |
| 2023-12-28 | 12.69 | $13.33 | 19500 |
| 2023-12-27 | 12.58 | $13.33 | 52500 |
| 2023-12-26 | 12.44 | $13.31 | 26900 |
| 2023-12-22 | 12.30 | $13.20 | 31600 |
| 2023-12-21 | 12.16 | $13.10 | 56800 |
| 2023-12-20 | 12.01 | $12.99 | 92000 |
| 2023-12-19 | 11.86 | $13.11 | 84600 |
| 2023-12-18 | 11.69 | $12.77 | 76300 |
| 2023-12-15 | 11.55 | $12.72 | 143000 |
| 2023-12-14 | 11.39 | $12.43 | 150500 |
| 2023-12-13 | 11.26 | $12.19 | 156000 |
| 2023-12-12 | 11.14 | $11.70 | 30600 |
| 2023-12-11 | 11.05 | $11.62 | 32000 |
| 2023-12-08 | 10.97 | $11.58 | 15200 |
| 2023-12-07 | 10.89 | $11.46 | 33200 |
| 2023-12-06 | 10.81 | $11.24 | 52300 |
| 2023-12-05 | 10.74 | $11.27 | 39300 |
| 2023-12-04 | 10.67 | $11.40 | 58800 |
| 2023-12-01 | 10.58 | $11.05 | 65800 |
| 2023-11-30 | 10.52 | $10.73 | 40700 |
| 2023-11-29 | 10.49 | $10.69 | 104100 |
| 2023-11-28 | 10.46 | $10.50 | 50100 |
| 2023-11-27 | 10.45 | $10.53 | 28200 |
| 2023-11-24 | 10.42 | $10.64 | 8400 |
| 2023-11-22 | 10.38 | $10.67 | 25600 |
| 2023-11-21 | 10.34 | $10.55 | 15600 |
| 2023-11-20 | 10.30 | $10.65 | 33900 |
| 2023-11-17 | 10.24 | $10.71 | 60400 |
| 2023-11-16 | 10.18 | $10.47 | 23200 |
| 2023-11-15 | 10.13 | $10.48 | 69600 |
| 2023-11-14 | 10.08 | $10.50 | 98800 |
| 2023-11-13 | 10.03 | $10.08 | 17900 |
| 2023-11-10 | 10.02 | $10.08 | 23800 |
| 2023-11-09 | 10.00 | $10.01 | 17400 |
| 2023-11-08 | 10.00 | $10.09 | 21900 |
| 2023-11-07 | 9.98 | $10.24 | 23500 |
| 2023-11-06 | 9.95 | $10.40 | 17200 |
| 2023-11-03 | 9.90 | $10.42 | 42500 |
| 2023-11-02 | 9.85 | $10.31 | 25000 |
| 2023-11-01 | 9.81 | $9.99 | 16900 |
| 2023-10-31 | 9.80 | $9.95 | 31100 |
| 2023-10-30 | 9.79 | $9.81 | 32500 |
| 2023-10-27 | 9.79 | $9.61 | 32900 |
| 2023-10-26 | 9.81 | $9.65 | 26700 |
| 2023-10-25 | 9.84 | $9.49 | 27100 |
| 2023-10-24 | 9.87 | $9.59 | 25300 |
| 2023-10-23 | 9.90 | $9.57 | 33300 |
| 2023-10-20 | 9.94 | $9.76 | 32000 |
| 2023-10-19 | 9.95 | $9.97 | 29000 |
| 2023-10-18 | 9.94 | $9.92 | 23800 |
| 2023-10-17 | 9.94 | $10.05 | 38800 |
| 2023-10-16 | 9.93 | $9.98 | 33500 |
| 2023-10-13 | 9.92 | $9.85 | 31800 |
| 2023-10-12 | 9.92 | $10.00 | 34400 |
| 2023-10-11 | 9.91 | $10.12 | 51900 |
| 2023-10-10 | 9.89 | $9.98 | 39600 |
| 2023-10-09 | 9.89 | $9.96 | 22300 |
| 2023-10-06 | 9.88 | $9.97 | 26600 |
| 2023-10-05 | 9.88 | $9.99 | 38600 |
| 2023-10-04 | 9.88 | $9.84 | 33400 |
| 2023-10-03 | 9.89 | $9.80 | 36000 |
| 2023-10-02 | 9.91 | $9.91 | 44900 |
| 2023-09-29 | 9.92 | $9.99 | 216100 |
| 2023-09-28 | 9.93 | $9.84 | 38200 |
| 2023-09-27 | 9.95 | $9.74 | 29500 |
| 2023-09-26 | 9.99 | $9.76 | 75300 |
| 2023-09-25 | 10.03 | $9.73 | 73300 |
| 2023-09-22 | 10.07 | $9.76 | 95900 |
| 2023-09-21 | 10.12 | $9.80 | 106100 |
| 2023-09-20 | 10.16 | $9.82 | 128500 |
| 2023-09-19 | 10.21 | $9.89 | 143200 |
| 2023-09-18 | 10.25 | $9.92 | 52800 |
| 2023-09-15 | 10.28 | $10.12 | 106700 |
| 2023-09-14 | 10.31 | $10.29 | 17900 |
| 2023-09-13 | 10.31 | $10.14 | 22400 |
| 2023-09-12 | 10.33 | $10.18 | 20600 |
| 2023-09-11 | 10.35 | $10.18 | 95500 |
| 2023-09-08 | 10.37 | $10.24 | 14000 |
| 2023-09-07 | 10.39 | $10.19 | 118900 |
| 2023-09-06 | 10.41 | $10.25 | 29700 |
| 2023-09-05 | 10.43 | $10.40 | 36200 |
| 2023-09-01 | 10.44 | $10.54 | 24200 |
| 2023-08-31 | 10.44 | $10.41 | 25600 |
| 2023-08-30 | 10.45 | $10.40 | 18800 |
| 2023-08-29 | 10.47 | $10.46 | 19300 |
| 2023-08-28 | 10.48 | $10.37 | 32400 |
| 2023-08-25 | 10.50 | $10.42 | 15100 |
| 2023-08-24 | 10.52 | $10.47 | 21600 |
| 2023-08-23 | 10.54 | $10.57 | 49800 |
| 2023-08-22 | 10.54 | $10.28 | 28100 |
| 2023-08-21 | 10.57 | $10.40 | 30700 |
| 2023-08-18 | 10.60 | $10.45 | 34900 |
| 2023-08-17 | 10.61 | $10.37 | 32100 |
| 2023-08-16 | 10.63 | $10.32 | 18100 |
| 2023-08-15 | 10.66 | $10.26 | 24600 |
| 2023-08-14 | 10.70 | $10.45 | 24800 |
| 2023-08-11 | 10.71 | $10.55 | 49700 |
| 2023-08-10 | 10.71 | $10.47 | 64700 |
| 2023-08-09 | 10.71 | $10.73 | 45900 |
| 2023-08-08 | 10.68 | $10.96 | 60400 |
| 2023-08-07 | 10.63 | $11.18 | 37400 |
| 2023-08-04 | 10.55 | $11.14 | 47800 |
| 2023-08-03 | 10.46 | $10.82 | 32300 |
| 2023-08-02 | 10.39 | $10.70 | 37300 |
| 2023-08-01 | 10.33 | $10.72 | 25200 |
| 2023-07-31 | 10.26 | $10.72 | 32200 |
| 2023-07-28 | 10.19 | $10.77 | 19800 |
| 2023-07-27 | 10.10 | $10.61 | 39500 |
| 2023-07-26 | 10.02 | $10.62 | 48200 |
| 2023-07-25 | 9.94 | $10.34 | 31800 |
| 2023-07-24 | 9.88 | $10.39 | 30700 |
| 2023-07-21 | 9.82 | $10.17 | 45000 |
| 2023-07-20 | 9.77 | $10.33 | 102500 |
| 2023-07-19 | 9.70 | $10.27 | 38200 |
| 2023-07-18 | 9.63 | $10.14 | 69500 |
| 2023-07-17 | 9.58 | $9.88 | 28600 |
| 2023-07-14 | 9.55 | $9.87 | 23800 |
| 2023-07-13 | 9.52 | $9.86 | 48000 |
| 2023-07-12 | 9.49 | $9.76 | 23800 |
| 2023-07-11 | 9.48 | $9.42 | 14700 |
| 2023-07-10 | 9.50 | $9.42 | 29000 |
| 2023-07-07 | 9.52 | $9.36 | 98100 |
| 2023-07-06 | 9.55 | $9.20 | 38700 |
| 2023-07-05 | 9.60 | $9.36 | 36100 |
| 2023-07-03 | 9.63 | $9.43 | 14200 |
| 2023-06-30 | 9.66 | $9.42 | 53600 |
| 2023-06-29 | 9.69 | $9.49 | 20500 |
| 2023-06-28 | 9.71 | $9.50 | 32600 |
| 2023-06-27 | 9.73 | $9.57 | 33800 |
| 2023-06-26 | 9.74 | $9.55 | 27500 |
| 2023-06-23 | 9.76 | $9.60 | 385200 |
| 2023-06-22 | 9.76 | $9.60 | 38200 |
| 2023-06-21 | 9.77 | $9.54 | 180200 |
| 2023-06-20 | 9.78 | $9.78 | 47200 |
| 2023-06-16 | 9.76 | $9.84 | 159600 |
| 2023-06-15 | 9.73 | $9.87 | 54000 |
| 2023-06-14 | 9.70 | $9.83 | 56400 |
| 2023-06-13 | 9.67 | $9.93 | 44400 |
| 2023-06-12 | 9.62 | $9.91 | 48300 |
| 2023-06-09 | 9.58 | $10.11 | 53200 |
| 2023-06-08 | 9.50 | $10.14 | 65900 |
| 2023-06-07 | 9.42 | $10.14 | 109500 |
| 2023-06-06 | 9.33 | $9.72 | 104400 |
| 2023-06-05 | 9.27 | $9.55 | 91100 |
| 2023-06-02 | 9.24 | $9.50 | 86500 |
| 2023-06-01 | 9.20 | $9.32 | 44000 |
| 2023-05-31 | 9.18 | $9.30 | 50200 |
| 2023-05-30 | 9.16 | $9.30 | 38900 |
| 2023-05-26 | 9.14 | $9.31 | 44700 |
| 2023-05-25 | 9.13 | $9.26 | 59500 |
| 2023-05-24 | 9.12 | $9.35 | 46000 |
| 2023-05-23 | 9.10 | $9.36 | 50400 |
| 2023-05-22 | 9.08 | $9.32 | 74700 |
| 2023-05-19 | 9.06 | $9.09 | 20300 |
| 2023-05-18 | 9.07 | $9.20 | 19200 |
| 2023-05-17 | 9.08 | $9.17 | 44100 |
| 2023-05-16 | 9.09 | $8.87 | 15400 |
| 2023-05-15 | 9.13 | $9.01 | 82400 |
| 2023-05-12 | 9.16 | $8.75 | 38600 |
| 2023-05-11 | 9.22 | $8.74 | 41700 |
| 2023-05-10 | 9.28 | $8.97 | 44000 |
| 2023-05-09 | 9.33 | $9.06 | 44300 |
| 2023-05-08 | 9.37 | $8.91 | 44000 |
| 2023-05-05 | 9.43 | $9.18 | 44300 |
| 2023-05-04 | 9.47 | $8.95 | 70400 |
| 2023-05-03 | 9.53 | $9.08 | 33900 |
| 2023-05-02 | 9.58 | $9.04 | 55800 |
| 2023-05-01 | 9.64 | $9.61 | 32900 |
| 2023-04-28 | 9.65 | $9.88 | 47400 |
| 2023-04-27 | 9.64 | $9.50 | 28400 |
| 2023-04-26 | 9.66 | $9.40 | 17700 |
| 2023-04-25 | 9.70 | $9.43 | 31900 |
| 2023-04-24 | 9.74 | $9.52 | 58900 |
| 2023-04-21 | 9.78 | $9.71 | 24500 |
| 2023-04-20 | 9.80 | $9.85 | 17500 |
| 2023-04-19 | 9.81 | $9.81 | 51400 |
| 2023-04-18 | 9.83 | $9.51 | 62300 |
| 2023-04-17 | 9.88 | $9.75 | 32000 |
| 2023-04-14 | 9.91 | $9.61 | 32100 |
| 2023-04-13 | 9.96 | $9.72 | 19800 |
| 2023-04-12 | 10.01 | $9.71 | 24600 |
| 2023-04-11 | 10.05 | $9.80 | 39900 |
| 2023-04-10 | 10.10 | $9.83 | 53200 |
| 2023-04-06 | 10.14 | $9.59 | 184600 |
| 2023-04-05 | 10.22 | $9.54 | 63800 |
| 2023-04-04 | 10.31 | $9.70 | 112200 |
| 2023-04-03 | 10.40 | $10.10 | 68200 |
| 2023-03-31 | 10.47 | $10.20 | 56900 |
| 2023-03-30 | 10.53 | $10.17 | 25600 |
| 2023-03-29 | 10.61 | $10.44 | 42200 |
| 2023-03-28 | 10.67 | $10.45 | 24300 |
| 2023-03-27 | 10.74 | $10.44 | 35000 |
| 2023-03-24 | 10.82 | $10.36 | 27800 |
| 2023-03-23 | 10.92 | $10.12 | 35400 |
| 2023-03-22 | 11.05 | $10.22 | 37000 |
| 2023-03-21 | 11.19 | $10.57 | 34800 |
| 2023-03-20 | 11.30 | $10.49 | 46100 |
| 2023-03-17 | 11.43 | $10.59 | 109600 |
| 2023-03-16 | 11.56 | $10.65 | 48900 |
| 2023-03-15 | 11.69 | $10.46 | 34600 |
| 2023-03-14 | 11.86 | $10.54 | 39200 |
| 2023-03-13 | 12.03 | $10.37 | 66700 |
| 2023-03-10 | 12.23 | $11.09 | 108500 |
| 2023-03-09 | 12.37 | $11.70 | 39500 |
| 2023-03-08 | 12.46 | $12.06 | 23200 |
| 2023-03-07 | 12.52 | $12.08 | 18200 |
| 2023-03-06 | 12.58 | $12.15 | 65700 |
| 2023-03-03 | 12.64 | $12.30 | 20400 |
| 2023-03-02 | 12.69 | $12.31 | 31700 |
| 2023-03-01 | 12.75 | $12.45 | 79100 |
| 2023-02-28 | 12.79 | $12.57 | 29800 |
| 2023-02-27 | 12.83 | $12.63 | 16900 |
| 2023-02-24 | 12.85 | $12.61 | 19800 |
| 2023-02-23 | 12.88 | $12.70 | 33500 |
| 2023-02-22 | 12.91 | $12.59 | 25600 |
| 2023-02-21 | 12.94 | $12.67 | 22500 |
| 2023-02-17 | 12.97 | $12.71 | 37700 |
| 2023-02-16 | 12.99 | $12.69 | 17400 |
| 2023-02-15 | 13.02 | $12.82 | 33200 |
| 2023-02-14 | 13.04 | $12.89 | 63900 |
| 2023-02-13 | 13.04 | $13.08 | 38600 |
| 2023-02-10 | 13.03 | $13.00 | 17200 |
| 2023-02-09 | 13.03 | $13.08 | 41500 |
| 2023-02-08 | 13.01 | $13.08 | 11300 |
| 2023-02-07 | 13.00 | $13.30 | 36100 |
| 2023-02-06 | 12.96 | $13.26 | 32900 |
| 2023-02-03 | 12.92 | $13.35 | 42500 |
| 2023-02-02 | 12.87 | $13.25 | 53500 |
| 2023-02-01 | 12.83 | $12.96 | 36400 |
| 2023-01-31 | 12.81 | $12.89 | 52400 |
| 2023-01-30 | 12.80 | $12.76 | 17100 |
| 2023-01-27 | 12.80 | $12.82 | 93400 |
| 2023-01-26 | 12.80 | $12.80 | 23300 |
| 2023-01-25 | 12.80 | $12.80 | 72700 |
| 2023-01-24 | 12.80 | $12.81 | 17200 |
| 2023-01-23 | 12.80 | $12.90 | 19400 |
| 2023-01-20 | 12.79 | $12.87 | 33600 |
| 2023-01-19 | 12.78 | $12.78 | 27400 |
| 2023-01-18 | 12.78 | $12.72 | 29800 |
| 2023-01-17 | 12.79 | $12.86 | 27000 |
| 2023-01-13 | 12.79 | $12.87 | 19500 |
| 2023-01-12 | 12.78 | $12.85 | 25100 |
| 2023-01-11 | 12.79 | $12.63 | 25400 |
| 2023-01-10 | 12.82 | $12.66 | 17800 |
| 2023-01-09 | 12.85 | $12.75 | 16500 |
| 2023-01-06 | 12.87 | $12.85 | 33700 |
| 2023-01-05 | 12.89 | $12.69 | 15500 |
| 2023-01-04 | 12.92 | $12.81 | 21800 |
| 2023-01-03 | 12.95 | $12.85 | 45900 |
| 2022-12-30 | 12.98 | $12.69 | 66900 |
| 2022-12-29 | 13.03 | $12.79 | 14900 |
| 2022-12-28 | 13.07 | $12.70 | 26700 |
| 2022-12-27 | 13.13 | $12.81 | 26300 |
| 2022-12-23 | 13.18 | $12.90 | 24900 |
| 2022-12-22 | 13.22 | $12.86 | 29200 |
| 2022-12-21 | 13.27 | $12.97 | 30700 |
| 2022-12-20 | 13.32 | $12.82 | 39700 |
| 2022-12-19 | 13.38 | $12.84 | 31800 |
| 2022-12-16 | 13.45 | $13.09 | 195200 |
| 2022-12-15 | 13.49 | $13.13 | 75400 |
| 2022-12-14 | 13.54 | $13.35 | 43900 |
| 2022-12-13 | 13.56 | $13.62 | 81500 |
| 2022-12-12 | 13.56 | $13.46 | 36100 |
| 2022-12-09 | 13.58 | $13.44 | 88300 |
| 2022-12-08 | 13.60 | $13.45 | 13300 |
| 2022-12-07 | 13.62 | $13.37 | 21900 |
| 2022-12-06 | 13.65 | $13.48 | 60900 |
| 2022-12-05 | 13.67 | $13.49 | 25200 |
| 2022-12-02 | 13.69 | $13.67 | 28700 |
| 2022-12-01 | 13.68 | $13.67 | 191400 |
| 2022-11-30 | 13.68 | $13.71 | 25300 |
| 2022-11-29 | 13.68 | $13.61 | 15700 |
| 2022-11-28 | 13.68 | $13.63 | 20800 |
| 2022-11-25 | 13.69 | $13.74 | 3200 |
| 2022-11-23 | 13.68 | $13.68 | 17300 |
| 2022-11-22 | 13.68 | $13.70 | 10100 |
| 2022-11-21 | 13.68 | $13.67 | 19500 |
| 2022-11-18 | 13.68 | $13.76 | 40800 |
| 2022-11-17 | 13.67 | $13.65 | 31000 |
| 2022-11-16 | 13.67 | $13.75 | 25800 |
| 2022-11-15 | 13.66 | $13.75 | 83000 |
| 2022-11-14 | 13.65 | $13.77 | 47400 |
| 2022-11-11 | 13.64 | $13.79 | 203500 |
| 2022-11-10 | 13.63 | $13.74 | 71200 |
| 2022-11-09 | 13.63 | $13.48 | 17900 |
| 2022-11-08 | 13.64 | $13.55 | 35400 |
| 2022-11-07 | 13.65 | $13.57 | 33700 |
| 2022-11-04 | 13.66 | $13.59 | 30200 |
| 2022-11-03 | 13.66 | $13.50 | 39100 |
| 2022-11-02 | 13.67 | $13.56 | 40300 |
| 2022-11-01 | 13.68 | $13.71 | 50100 |
| 2022-10-31 | 13.67 | $13.80 | 54600 |
| 2022-10-28 | 13.65 | $13.72 | 42800 |
| 2022-10-27 | 13.63 | $13.68 | 47500 |
| 2022-10-26 | 13.62 | $13.63 | 26900 |
| 2022-10-25 | 13.61 | $13.59 | 33800 |
| 2022-10-24 | 13.60 | $13.55 | 34600 |
| 2022-10-21 | 13.59 | $13.78 | 42700 |
| 2022-10-20 | 13.56 | $13.60 | 43800 |
| 2022-10-19 | 13.55 | $13.84 | 102100 |
| 2022-10-18 | 13.52 | $14.10 | 33100 |
| 2022-10-17 | 13.45 | $13.96 | 33600 |
| 2022-10-14 | 13.41 | $13.60 | 18200 |
| 2022-10-13 | 13.40 | $13.60 | 44300 |
| 2022-10-12 | 13.39 | $13.21 | 20100 |
| 2022-10-11 | 13.42 | $13.28 | 16400 |
| 2022-10-10 | 13.45 | $13.23 | 13300 |
| 2022-10-07 | 13.48 | $13.25 | 20400 |
| 2022-10-06 | 13.52 | $13.55 | 9100 |
| 2022-10-05 | 13.53 | $13.74 | 23600 |
| 2022-10-04 | 13.53 | $13.78 | 25000 |
| 2022-10-03 | 13.52 | $13.34 | 32700 |
| 2022-09-30 | 13.56 | $13.03 | 43600 |
| 2022-09-29 | 13.63 | $13.08 | 36500 |
| 2022-09-28 | 13.70 | $13.19 | 35300 |
| 2022-09-27 | 13.77 | $13.16 | 37800 |
| 2022-09-26 | 13.85 | $13.31 | 32700 |
| 2022-09-23 | 13.91 | $13.42 | 22500 |
| 2022-09-22 | 13.97 | $13.68 | 48700 |
| 2022-09-21 | 14.01 | $13.77 | 31100 |
| 2022-09-20 | 14.04 | $14.10 | 19600 |
| 2022-09-19 | 14.04 | $14.26 | 93200 |
| 2022-09-16 | 14.03 | $13.93 | 249900 |
| 2022-09-15 | 14.05 | $13.69 | 22800 |
| 2022-09-14 | 14.11 | $13.73 | 38100 |
| 2022-09-13 | 14.16 | $13.89 | 38500 |
| 2022-09-12 | 14.21 | $14.23 | 14000 |
| 2022-09-09 | 14.22 | $14.19 | 26000 |
| 2022-09-08 | 14.24 | $14.06 | 18200 |
| 2022-09-07 | 14.27 | $14.00 | 22700 |
| 2022-09-06 | 14.31 | $13.98 | 31900 |
| 2022-09-02 | 14.36 | $14.05 | 30300 |
| 2022-09-01 | 14.40 | $14.12 | 87200 |
| 2022-08-31 | 14.43 | $14.12 | 29200 |
| 2022-08-30 | 14.47 | $14.18 | 34800 |
| 2022-08-29 | 14.49 | $14.11 | 37800 |
| 2022-08-26 | 14.53 | $14.21 | 36700 |
| 2022-08-25 | 14.57 | $14.44 | 28400 |
| 2022-08-24 | 14.57 | $14.34 | 37100 |
| 2022-08-23 | 14.59 | $14.39 | 20100 |
| 2022-08-22 | 14.60 | $14.60 | 40300 |
| 2022-08-19 | 14.59 | $14.61 | 25900 |
| 2022-08-18 | 14.57 | $14.80 | 22100 |
| 2022-08-17 | 14.54 | $14.88 | 24900 |
| 2022-08-16 | 14.51 | $15.02 | 50900 |
| 2022-08-15 | 14.46 | $14.76 | 33300 |
| 2022-08-12 | 14.43 | $14.76 | 45700 |
| 2022-08-11 | 14.41 | $14.55 | 34500 |
| 2022-08-10 | 14.40 | $14.44 | 28800 |
| 2022-08-09 | 14.41 | $14.27 | 33200 |
| 2022-08-08 | 14.44 | $14.28 | 46000 |
| 2022-08-05 | 14.47 | $14.24 | 29100 |
| 2022-08-04 | 14.50 | $14.31 | 36800 |
| 2022-08-03 | 14.54 | $14.41 | 39500 |
| 2022-08-02 | 14.57 | $14.40 | 46900 |
| 2022-08-01 | 14.60 | $14.73 | 72900 |
| 2022-07-29 | 14.60 | $14.52 | 53700 |
| 2022-07-28 | 14.63 | $14.18 | 41900 |
| 2022-07-27 | 14.69 | $14.11 | 51100 |
| 2022-07-26 | 14.77 | $14.10 | 45700 |
| 2022-07-25 | 14.85 | $14.10 | 145100 |
| 2022-07-22 | 14.93 | $14.15 | 343300 |
| 2022-07-21 | 15.02 | $15.25 | 76100 |
| 2022-07-20 | 15.00 | $15.42 | 107500 |
| 2022-07-19 | 14.97 | $15.01 | 161000 |
| 2022-07-18 | 14.98 | $14.84 | 47100 |
| 2022-07-15 | 15.01 | $14.85 | 52000 |
| 2022-07-14 | 15.04 | $14.59 | 58600 |
| 2022-07-13 | 15.11 | $14.69 | 58300 |
| 2022-07-12 | 15.17 | $14.85 | 29400 |
| 2022-07-11 | 15.21 | $14.96 | 81300 |
| 2022-07-08 | 15.26 | $15.09 | 59000 |
| 2022-07-07 | 15.30 | $15.04 | 84300 |
| 2022-07-06 | 15.35 | $15.11 | 52100 |
| 2022-07-05 | 15.40 | $15.35 | 112400 |
| 2022-07-01 | 15.44 | $15.21 | 64600 |
| 2022-06-30 | 15.50 | $15.09 | 88500 |
| 2022-06-29 | 15.58 | $15.04 | 97800 |
| 2022-06-28 | 15.68 | $15.06 | 96300 |
| 2022-06-27 | 15.78 | $15.18 | 188100 |
| 2022-06-24 | 15.87 | $14.75 | 2.0M |
| 2022-06-23 | 16.02 | $15.39 | 191600 |
| 2022-06-22 | 16.10 | $15.80 | 116600 |
| 2022-06-21 | 16.15 | $15.85 | 131200 |
| 2022-06-17 | 16.20 | $15.77 | 217600 |
| 2022-06-16 | 16.25 | $15.66 | 89500 |
| 2022-06-15 | 16.32 | $15.82 | 134500 |
| 2022-06-14 | 16.38 | $15.51 | 50100 |
| 2022-06-13 | 16.46 | $15.51 | 74900 |
| 2022-06-10 | 16.56 | $16.09 | 55100 |
| 2022-06-09 | 16.60 | $16.26 | 78100 |
| 2022-06-08 | 16.62 | $16.57 | 68000 |
| 2022-06-07 | 16.61 | $16.79 | 191900 |
| 2022-06-06 | 16.58 | $16.85 | 68500 |
| 2022-06-03 | 16.54 | $16.95 | 70600 |
| 2022-06-02 | 16.49 | $16.95 | 68700 |
| 2022-06-01 | 16.45 | $17.01 | 113700 |
| 2022-05-31 | 16.39 | $16.90 | 80500 |
| 2022-05-27 | 16.35 | $16.65 | 72200 |
| 2022-05-26 | 16.33 | $16.45 | 80600 |
| 2022-05-25 | 16.34 | $16.32 | 118200 |
| 2022-05-24 | 16.36 | $16.19 | 98400 |
| 2022-05-23 | 16.40 | $16.15 | 49600 |
| 2022-05-20 | 16.45 | $16.00 | 87200 |
| 2022-05-19 | 16.52 | $16.17 | 60200 |
| 2022-05-18 | 16.59 | $16.26 | 39900 |
| 2022-05-17 | 16.65 | $16.48 | 81800 |
| 2022-05-16 | 16.70 | $16.30 | 77900 |
| 2022-05-13 | 16.77 | $16.34 | 50700 |
| 2022-05-12 | 16.84 | $16.29 | 57000 |
| 2022-05-11 | 16.93 | $16.31 | 59300 |
| 2022-05-10 | 17.02 | $16.30 | 68100 |
| 2022-05-09 | 17.11 | $16.53 | 54000 |
| 2022-05-06 | 17.20 | $16.64 | 28400 |
| 2022-05-05 | 17.27 | $16.70 | 38900 |
| 2022-05-04 | 17.35 | $17.00 | 47700 |
| 2022-05-03 | 17.40 | $16.94 | 54100 |
| 2022-05-02 | 17.47 | $17.01 | 64600 |
| 2022-04-29 | 17.54 | $17.14 | 46100 |
| 2022-04-28 | 17.60 | $17.18 | 51800 |
| 2022-04-27 | 17.67 | $17.08 | 77000 |
| 2022-04-26 | 17.75 | $17.33 | 107700 |
| 2022-04-25 | 17.82 | $17.58 | 163100 |
| 2022-04-22 | 17.86 | $17.53 | 56500 |
| 2022-04-21 | 17.92 | $17.79 | 60700 |
| 2022-04-20 | 17.96 | $17.90 | 89700 |
| 2022-04-19 | 17.99 | $17.80 | 73100 |
| 2022-04-18 | 18.04 | $17.51 | 79300 |
| 2022-04-14 | 18.11 | $17.65 | 93200 |
| 2022-04-13 | 18.18 | $17.73 | 29400 |
| 2022-04-12 | 18.24 | $17.69 | 55600 |
| 2022-04-11 | 18.31 | $17.80 | 15500 |
| 2022-04-08 | 18.37 | $17.78 | 33500 |
| 2022-04-07 | 18.43 | $17.74 | 65200 |
| 2022-04-06 | 18.50 | $18.09 | 50000 |
| 2022-04-05 | 18.54 | $18.24 | 33300 |
| 2022-04-04 | 18.56 | $18.26 | 42800 |
| 2022-04-01 | 18.58 | $18.49 | 41800 |
| 2022-03-31 | 18.58 | $18.67 | 20500 |
| 2022-03-30 | 18.56 | $18.75 | 36600 |
| 2022-03-29 | 18.53 | $18.81 | 44000 |
| 2022-03-28 | 18.50 | $18.67 | 34600 |
| 2022-03-25 | 18.47 | $18.73 | 28400 |
| 2022-03-24 | 18.44 | $18.65 | 60100 |
| 2022-03-23 | 18.42 | $18.79 | 27700 |
| 2022-03-22 | 18.38 | $18.85 | 52900 |
| 2022-03-21 | 18.34 | $18.49 | 58300 |
| 2022-03-18 | 18.32 | $18.54 | 205800 |
| 2022-03-17 | 18.31 | $18.40 | 32900 |
| 2022-03-16 | 18.30 | $18.25 | 21900 |
| 2022-03-15 | 18.32 | $17.90 | 21100 |
| 2022-03-14 | 18.36 | $18.07 | 45600 |
| 2022-03-11 | 18.40 | $18.29 | 29300 |
| 2022-03-10 | 18.41 | $18.32 | 35000 |
| 2022-03-09 | 18.42 | $18.19 | 30000 |
| 2022-03-08 | 18.44 | $18.40 | 16500 |
| 2022-03-07 | 18.43 | $18.30 | 42000 |
| 2022-03-04 | 18.43 | $18.67 | 60300 |
| 2022-03-03 | 18.38 | $18.60 | 22500 |
| 2022-03-02 | 18.33 | $18.44 | 13200 |
| 2022-03-01 | 18.29 | $18.10 | 23700 |
| 2022-02-28 | 18.27 | $18.29 | 13900 |
| 2022-02-25 | 18.23 | $18.44 | 12400 |
| 2022-02-24 | 18.17 | $18.45 | 41200 |
| 2022-02-23 | 18.10 | $18.95 | 25800 |
| 2022-02-22 | 17.97 | $18.62 | 37800 |
| 2022-02-18 | 17.88 | $18.32 | 17700 |
| 2022-02-17 | 17.80 | $18.25 | 19100 |
| 2022-02-16 | 17.73 | $18.50 | 27300 |
| 2022-02-15 | 17.64 | $18.49 | 34300 |
| 2022-02-14 | 17.54 | $18.19 | 17600 |
| 2022-02-11 | 17.48 | $18.58 | 23600 |
| 2022-02-10 | 17.37 | $18.25 | 53000 |
| 2022-02-09 | 17.29 | $18.20 | 39200 |
| 2022-02-08 | 17.22 | $18.10 | 95100 |
| 2022-02-07 | 17.15 | $17.02 | 8500 |
| 2022-02-04 | 17.20 | $16.85 | 11300 |
| 2022-02-03 | 17.26 | $16.48 | 6500 |
| 2022-02-02 | 17.36 | $16.94 | 4000 |
| 2022-02-01 | 17.42 | $16.50 | 23400 |
| 2022-01-31 | 17.53 | $16.85 | 15100 |
| 2022-01-28 | 17.61 | $17.00 | 20400 |
| 2022-01-27 | 17.67 | $17.31 | 6400 |
| 2022-01-26 | 17.69 | $17.41 | 14900 |
| 2022-01-25 | 17.71 | $17.16 | 900 |
| 2022-01-24 | 17.75 | $17.44 | 8800 |
| 2022-01-21 | 17.77 | $17.64 | 5900 |
| 2022-01-20 | 17.75 | $17.55 | 3400 |
| 2022-01-19 | 17.74 | $18.13 | 5800 |
| 2022-01-18 | 17.67 | $18.05 | 8200 |
| 2022-01-14 | 17.60 | $18.03 | 7100 |
| 2022-01-13 | 17.52 | $18.22 | 5300 |
| 2022-01-12 | 17.42 | $18.06 | 6800 |
| 2022-01-11 | 17.33 | $17.76 | 3200 |
| 2022-01-10 | 17.27 | $17.99 | 12100 |
| 2022-01-07 | 17.18 | $17.97 | 8700 |
| 2022-01-06 | 17.10 | $17.69 | 6200 |
| 2022-01-05 | 17.04 | $17.39 | 8400 |
| 2022-01-04 | 17.01 | $17.63 | 5500 |
| 2022-01-03 | 16.96 | $17.33 | 13700 |
| 2021-12-31 | 16.94 | $17.07 | 7500 |
| 2021-12-30 | 16.95 | $16.77 | 9000 |
| 2021-12-29 | 16.99 | $16.94 | 41900 |
| 2021-12-28 | 17.02 | $17.10 | 20800 |
| 2021-12-27 | 17.04 | $17.20 | 10200 |
| 2021-12-23 | 17.05 | $16.80 | 13600 |
| 2021-12-22 | 17.11 | $16.31 | 19500 |
| 2021-12-21 | 17.22 | $16.32 | 53200 |
| 2021-12-20 | 17.34 | $16.61 | 7000 |
| 2021-12-17 | 17.45 | $16.87 | 16000 |
| 2021-12-16 | 17.53 | $16.95 | 16800 |
| 2021-12-15 | 17.62 | $16.37 | 23400 |
| 2021-12-14 | 17.77 | $17.05 | 39900 |
| 2021-12-13 | 17.87 | $17.65 | 7100 |
| 2021-12-10 | 17.90 | $17.92 | 38000 |
| 2021-12-09 | 17.92 | $17.62 | 4500 |
| 2021-12-08 | 17.97 | $17.80 | 1200 |
| 2021-12-07 | 18.02 | $17.73 | 3200 |
| 2021-12-06 | 18.07 | $17.60 | 42300 |
| 2021-12-03 | 18.14 | $17.78 | 2200 |
| 2021-12-02 | 18.20 | $17.66 | 8600 |
| 2021-12-01 | 18.28 | $17.13 | 29500 |
| 2021-11-30 | 18.42 | $18.40 | 2100 |
| 2021-11-29 | 18.44 | $17.85 | 11800 |
| 2021-11-26 | 18.51 | $18.25 | 1600 |
| 2021-11-24 | 18.56 | $18.31 | 4400 |
| 2021-11-23 | 18.60 | $18.25 | 3500 |
| 2021-11-22 | 18.64 | $18.43 | 9900 |
| 2021-11-19 | 18.68 | $18.53 | 14200 |
| 2021-11-18 | 18.70 | $18.54 | 2000 |
| 2021-11-17 | 18.72 | $18.38 | 8900 |
| 2021-11-16 | 18.76 | $18.23 | 11900 |
| 2021-11-15 | 18.81 | $18.29 | 15900 |
| 2021-11-12 | 18.86 | $18.51 | 5600 |
| 2021-11-11 | 18.89 | $18.91 | 2200 |
| 2021-11-10 | 18.88 | $18.85 | 1300 |
| 2021-11-09 | 18.87 | $18.95 | 5300 |
| 2021-11-08 | 18.86 | $18.92 | 8200 |
| 2021-11-05 | 18.84 | $18.82 | 800 |
| 2021-11-04 | 18.84 | $18.82 | 2600 |
| 2021-11-03 | 18.84 | $19.14 | 9000 |
| 2021-11-02 | 18.81 | $19.23 | 4700 |
| 2021-11-01 | 18.77 | $19.28 | 16200 |
| 2021-10-29 | 18.72 | $18.80 | 7800 |
| 2021-10-28 | 18.72 | $18.89 | 16300 |
| 2021-10-27 | 18.71 | $18.65 | 13200 |
| 2021-10-26 | 18.73 | $18.84 | 16700 |
| 2021-10-25 | 18.72 | $18.86 | 7900 |
| 2021-10-22 | 18.71 | $18.70 | 15500 |
| 2021-10-21 | 18.71 | $18.33 | 7400 |
| 2021-10-20 | 18.74 | $18.50 | 12500 |
| 2021-10-19 | 18.75 | $18.50 | 2500 |
| 2021-10-18 | 18.76 | $18.30 | 17900 |
| 2021-10-15 | 18.78 | $18.71 | 8400 |
| 2021-10-14 | 18.76 | $18.67 | 10400 |
| 2021-10-13 | 18.73 | $18.76 | 19800 |
| 2021-10-12 | 18.69 | $18.85 | 4800 |
| 2021-10-11 | 18.64 | $18.96 | 4700 |
| 2021-10-08 | 18.57 | $19.15 | 7200 |
| 2021-10-07 | 18.47 | $18.98 | 4400 |
| 2021-10-06 | 18.39 | $19.05 | 6000 |
| 2021-10-05 | 18.29 | $19.24 | 21500 |
| 2021-10-04 | 18.17 | $19.11 | 18300 |
| 2021-10-01 | 18.06 | $19.25 | 27100 |
| 2021-09-30 | 17.94 | $18.62 | 30700 |
| 2021-09-29 | 17.87 | $18.48 | 22000 |
| 2021-09-28 | 17.81 | $18.46 | 15200 |
| 2021-09-27 | 17.76 | $18.37 | 53900 |
| 2021-09-24 | 17.71 | $17.94 | 13700 |
| 2021-09-23 | 17.71 | $17.66 | 9800 |
| 2021-09-22 | 17.73 | $17.34 | 29400 |
| 2021-09-21 | 17.79 | $17.66 | 53100 |
| 2021-09-20 | 17.82 | $17.32 | 41900 |
| 2021-09-17 | 17.88 | $16.81 | 154700 |
| 2021-09-16 | 18.00 | $17.76 | 58700 |
| 2021-09-15 | 18.03 | $17.68 | 44300 |
| 2021-09-14 | 18.06 | $17.71 | 30800 |
| 2021-09-13 | 18.10 | $17.91 | 34600 |
| 2021-09-10 | 18.12 | $17.85 | 17100 |
| 2021-09-09 | 18.14 | $17.85 | 30100 |
| 2021-09-08 | 18.16 | $17.96 | 20700 |
| 2021-09-07 | 18.18 | $18.22 | 23000 |
| 2021-09-03 | 18.17 | $18.35 | 14800 |
| 2021-09-02 | 18.14 | $18.38 | 13000 |
| 2021-09-01 | 18.11 | $18.38 | 10900 |
| 2021-08-31 | 18.07 | $18.59 | 88500 |
| 2021-08-30 | 18.01 | $18.19 | 25100 |
| 2021-08-27 | 17.99 | $18.07 | 14300 |
| 2021-08-26 | 17.98 | $18.06 | 13900 |
| 2021-08-25 | 17.97 | $18.05 | 17300 |
| 2021-08-24 | 17.96 | $18.01 | 13200 |
| 2021-08-23 | 17.95 | $17.98 | 12400 |
| 2021-08-20 | 17.95 | $17.97 | 18100 |
| 2021-08-19 | 17.94 | $17.81 | 27400 |
| 2021-08-18 | 17.96 | $17.96 | 21500 |
| 2021-08-17 | 17.95 | $18.00 | 54800 |
| 2021-08-16 | 17.94 | $18.03 | 10500 |
| 2021-08-13 | 17.93 | $18.05 | 19000 |
| 2021-08-12 | 17.91 | $18.09 | 45000 |
| 2021-08-11 | 17.90 | $18.16 | 32500 |
| 2021-08-10 | 17.87 | $18.10 | 61900 |
| 2021-08-09 | 17.85 | $17.41 | 1.4M |
| 2021-08-06 | 17.90 | $17.79 | 40800 |
| 2021-08-05 | 17.92 | $17.91 | 19000 |
| 2021-08-04 | 17.92 | $17.98 | 13400 |
| 2021-08-03 | 17.92 | $17.96 | 18200 |
| 2021-08-02 | 17.92 | $18.00 | 8700 |
| 2021-07-30 | 17.91 | $17.90 | 6000 |
| 2021-07-29 | 17.91 | $17.95 | 15500 |
| 2021-07-28 | 17.91 | $17.77 | 9900 |
| 2021-07-27 | 17.93 | $17.83 | 27300 |
| 2021-07-26 | 17.94 | $17.95 | 8900 |
| 2021-07-23 | 17.94 | $17.96 | 8800 |
| 2021-07-22 | 17.93 | $17.78 | 7100 |
| 2021-07-21 | 17.95 | $17.71 | 12200 |
| 2021-07-20 | 17.97 | $17.73 | 36000 |
| 2021-07-19 | 17.99 | $17.70 | 30700 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
20.33
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.77
Average
15.05
Maximum
21.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 20.33 | $20.51 | 289800 |
| 2026-07-14 | 20.29 | $20.40 | 339810 |
| 2026-07-13 | 20.27 | $20.31 | 458110 |
| 2026-07-10 | 20.27 | $20.11 | 163900 |
| 2026-07-09 | 20.30 | $20.02 | 322100 |
| 2026-07-08 | 20.36 | $19.79 | 241440 |
| 2026-07-07 | 20.48 | $20.17 | 241206 |
| 2026-07-06 | 20.53 | $20.41 | 382900 |
| 2026-07-02 | 20.54 | $20.23 | 349200 |
| 2026-07-01 | 20.60 | $20.49 | 406021 |
| 2026-06-30 | 20.60 | $20.09 | 453513 |
| 2026-06-29 | 20.69 | $20.26 | 419900 |
| 2026-06-26 | 20.75 | $20.64 | 1.2M |
| 2026-06-25 | 20.75 | $19.98 | 1.0M |
| 2026-06-24 | 20.88 | $21.28 | 348900 |
| 2026-06-23 | 20.76 | $21.08 | 623100 |
| 2026-06-22 | 20.65 | $20.71 | 151850 |
| 2026-06-18 | 20.61 | $20.56 | 317426 |
| 2026-06-17 | 20.59 | $20.49 | 227200 |
| 2026-06-16 | 20.58 | $20.71 | 159832 |
| 2026-06-15 | 20.52 | $20.75 | 172300 |
| 2026-06-12 | 20.45 | $21.12 | 210352 |
| 2026-06-11 | 20.27 | $20.78 | 251900 |
| 2026-06-10 | 20.15 | $20.65 | 185442 |
| 2026-06-09 | 20.03 | $20.50 | 206540 |
| 2026-06-08 | 19.92 | $20.45 | 662859 |
| 2026-06-05 | 19.80 | $20.24 | 550500 |
| 2026-06-04 | 19.71 | $20.07 | 363100 |
| 2026-06-03 | 19.64 | $19.55 | 177821 |
| 2026-06-02 | 19.67 | $19.87 | 318347 |
| 2026-06-01 | 19.64 | $19.72 | 234712 |
| 2026-05-29 | 19.63 | $19.80 | 185400 |
| 2026-05-28 | 19.61 | $19.71 | 145031 |
| 2026-05-27 | 19.60 | $19.74 | 155900 |
| 2026-05-26 | 19.59 | $19.92 | 143011 |
| 2026-05-22 | 19.54 | $19.80 | 189200 |
| 2026-05-21 | 19.50 | $19.79 | 433007 |
| 2026-05-20 | 19.47 | $19.72 | 162100 |
| 2026-05-19 | 19.44 | $19.38 | 126700 |
| 2026-05-18 | 19.48 | $19.47 | 196963 |
| 2026-05-15 | 19.51 | $19.27 | 113100 |
| 2026-05-14 | 19.59 | $19.48 | 143200 |
| 2026-05-13 | 19.64 | $19.37 | 160300 |
| 2026-05-12 | 19.72 | $19.47 | 185815 |
| 2026-05-11 | 19.80 | $19.54 | 179248 |
| 2026-05-08 | 19.87 | $19.85 | 237001 |
| 2026-05-07 | 19.89 | $19.80 | 227500 |
| 2026-05-06 | 19.93 | $19.72 | 154134 |
| 2026-05-05 | 19.99 | $19.68 | 187100 |
| 2026-05-04 | 20.06 | $19.43 | 288800 |
| 2026-05-01 | 20.21 | $19.83 | 186539 |
| 2026-04-30 | 20.29 | $19.84 | 175300 |
| 2026-04-29 | 20.38 | $19.69 | 224900 |
| 2026-04-28 | 20.52 | $20.12 | 371500 |
| 2026-04-27 | 20.59 | $19.96 | 354139 |
| 2026-04-24 | 20.70 | $19.89 | 417129 |
| 2026-04-23 | 20.85 | $19.98 | 693700 |
| 2026-04-22 | 20.99 | $20.81 | 214100 |
| 2026-04-21 | 20.99 | $20.62 | 244300 |
| 2026-04-20 | 21.02 | $21.23 | 450945 |
| 2026-04-17 | 20.92 | $21.25 | 540532 |
| 2026-04-16 | 20.81 | $20.79 | 216311 |
| 2026-04-15 | 20.77 | $20.99 | 325141 |
| 2026-04-14 | 20.67 | $20.98 | 308212 |
| 2026-04-13 | 20.57 | $20.94 | 270800 |
| 2026-04-10 | 20.45 | $20.95 | 257023 |
| 2026-04-09 | 20.31 | $21.18 | 494041 |
| 2026-04-08 | 20.10 | $20.83 | 426936 |
| 2026-04-07 | 19.92 | $20.27 | 370046 |
| 2026-04-06 | 19.84 | $20.27 | 357900 |
| 2026-04-02 | 19.74 | $20.11 | 315200 |
| 2026-04-01 | 19.66 | $20.09 | 194848 |
| 2026-03-31 | 19.57 | $19.97 | 286917 |
| 2026-03-30 | 19.49 | $19.54 | 131600 |
| 2026-03-27 | 19.49 | $19.52 | 94400 |
| 2026-03-26 | 19.49 | $19.65 | 124400 |
| 2026-03-25 | 19.47 | $19.68 | 180508 |
| 2026-03-24 | 19.44 | $19.66 | 263034 |
| 2026-03-23 | 19.41 | $19.46 | 610200 |
| 2026-03-20 | 19.42 | $19.03 | 813400 |
| 2026-03-19 | 19.52 | $19.40 | 157476 |
| 2026-03-18 | 19.56 | $19.08 | 163700 |
| 2026-03-17 | 19.67 | $19.48 | 132900 |
| 2026-03-16 | 19.72 | $19.52 | 153025 |
| 2026-03-13 | 19.77 | $19.33 | 127248 |
| 2026-03-12 | 19.86 | $19.40 | 123227 |
| 2026-03-11 | 19.96 | $19.41 | 116139 |
| 2026-03-10 | 20.06 | $19.71 | 191800 |
| 2026-03-09 | 20.13 | $19.60 | 163002 |
| 2026-03-06 | 20.22 | $19.70 | 174300 |
| 2026-03-05 | 20.31 | $19.87 | 159600 |
| 2026-03-04 | 20.37 | $20.00 | 189124 |
| 2026-03-03 | 20.42 | $19.86 | 201700 |
| 2026-03-02 | 20.50 | $20.01 | 356900 |
| 2026-02-27 | 20.56 | $19.83 | 192705 |
| 2026-02-26 | 20.66 | $20.58 | 172300 |
| 2026-02-25 | 20.62 | $20.51 | 298300 |
| 2026-02-24 | 20.59 | $20.08 | 125700 |
| 2026-02-23 | 20.64 | $20.13 | 260100 |
| 2026-02-20 | 20.68 | $20.29 | 203519 |
| 2026-02-19 | 20.69 | $20.12 | 199123 |
| 2026-02-18 | 20.74 | $20.18 | 96848 |
| 2026-02-17 | 20.77 | $20.53 | 161021 |
| 2026-02-13 | 20.74 | $20.36 | 127000 |
| 2026-02-12 | 20.73 | $20.32 | 135239 |
| 2026-02-11 | 20.72 | $20.56 | 101800 |
| 2026-02-10 | 20.66 | $20.75 | 195800 |
| 2026-02-09 | 20.54 | $20.89 | 124627 |
| 2026-02-06 | 20.36 | $21.07 | 141919 |
| 2026-02-05 | 20.12 | $20.90 | 84400 |
| 2026-02-04 | 19.87 | $20.91 | 117244 |
| 2026-02-03 | 19.57 | $20.51 | 166500 |
| 2026-02-02 | 19.30 | $20.11 | 133317 |
| 2026-01-30 | 19.08 | $19.46 | 102200 |
| 2026-01-29 | 18.95 | $19.48 | 147526 |
| 2026-01-28 | 18.79 | $18.56 | 78000 |
| 2026-01-27 | 18.80 | $18.51 | 62500 |
| 2026-01-26 | 18.82 | $18.59 | 86906 |
| 2026-01-23 | 18.83 | $18.65 | 123034 |
| 2026-01-22 | 18.82 | $19.50 | 66618 |
| 2026-01-21 | 18.63 | $19.30 | 96500 |
| 2026-01-20 | 18.45 | $18.44 | 81200 |
| 2026-01-16 | 18.42 | $18.67 | 85100 |
| 2026-01-15 | 18.34 | $18.68 | 87100 |
| 2026-01-14 | 18.23 | $18.42 | 83900 |
| 2026-01-13 | 18.17 | $18.07 | 71400 |
| 2026-01-12 | 18.16 | $17.97 | 96200 |
| 2026-01-09 | 18.18 | $18.15 | 63700 |
| 2026-01-08 | 18.16 | $18.25 | 217100 |
| 2026-01-07 | 18.11 | $17.88 | 124700 |
| 2026-01-06 | 18.13 | $17.91 | 128500 |
| 2026-01-05 | 18.15 | $17.86 | 183900 |
| 2026-01-02 | 18.18 | $17.71 | 77600 |
| 2025-12-31 | 18.24 | $17.82 | 76900 |
| 2025-12-30 | 18.29 | $17.88 | 72700 |
| 2025-12-29 | 18.33 | $17.95 | 98000 |
| 2025-12-26 | 18.36 | $18.05 | 63100 |
| 2025-12-24 | 18.38 | $18.07 | 36900 |
| 2025-12-23 | 18.38 | $18.03 | 64700 |
| 2025-12-22 | 18.40 | $18.12 | 107700 |
| 2025-12-19 | 18.39 | $18.35 | 170500 |
| 2025-12-18 | 18.33 | $18.54 | 112100 |
| 2025-12-17 | 18.22 | $18.43 | 92900 |
| 2025-12-16 | 18.11 | $18.41 | 77300 |
| 2025-12-15 | 17.98 | $18.40 | 80300 |
| 2025-12-12 | 17.83 | $18.35 | 63898 |
| 2025-12-11 | 17.66 | $18.29 | 71416 |
| 2025-12-10 | 17.48 | $18.10 | 188003 |
| 2025-12-09 | 17.31 | $17.58 | 96726 |
| 2025-12-08 | 17.22 | $17.40 | 153100 |
| 2025-12-05 | 17.15 | $17.47 | 147300 |
| 2025-12-04 | 17.05 | $17.35 | 109101 |
| 2025-12-03 | 16.96 | $17.37 | 84300 |
| 2025-12-02 | 16.85 | $16.99 | 83900 |
| 2025-12-01 | 16.80 | $17.26 | 41800 |
| 2025-11-28 | 16.68 | $17.15 | 24700 |
| 2025-11-26 | 16.57 | $17.00 | 43200 |
| 2025-11-25 | 16.47 | $17.12 | 66512 |
| 2025-11-24 | 16.33 | $16.74 | 42800 |
| 2025-11-21 | 16.25 | $16.82 | 96400 |
| 2025-11-20 | 16.14 | $16.21 | 49300 |
| 2025-11-19 | 16.14 | $16.16 | 57800 |
| 2025-11-18 | 16.15 | $16.23 | 41100 |
| 2025-11-17 | 16.15 | $16.08 | 38600 |
| 2025-11-14 | 16.18 | $16.51 | 39300 |
| 2025-11-13 | 16.13 | $16.46 | 41600 |
| 2025-11-12 | 16.08 | $16.21 | 68600 |
| 2025-11-11 | 16.08 | $16.39 | 33200 |
| 2025-11-10 | 16.04 | $16.15 | 33000 |
| 2025-11-07 | 16.04 | $16.06 | 40800 |
| 2025-11-06 | 16.07 | $16.03 | 35600 |
| 2025-11-05 | 16.10 | $16.28 | 33400 |
| 2025-11-04 | 16.10 | $16.15 | 86300 |
| 2025-11-03 | 16.12 | $16.07 | 37100 |
| 2025-10-31 | 16.16 | $15.99 | 49000 |
| 2025-10-30 | 16.23 | $16.01 | 61900 |
| 2025-10-29 | 16.30 | $15.93 | 88404 |
| 2025-10-28 | 16.41 | $16.37 | 95216 |
| 2025-10-27 | 16.44 | $16.54 | 75700 |
| 2025-10-24 | 16.44 | $16.70 | 49000 |
| 2025-10-23 | 16.41 | $16.31 | 65944 |
| 2025-10-22 | 16.46 | $16.74 | 57200 |
| 2025-10-21 | 16.43 | $16.56 | 26500 |
| 2025-10-20 | 16.43 | $16.35 | 24922 |
| 2025-10-17 | 16.48 | $16.09 | 50200 |
| 2025-10-16 | 16.59 | $15.96 | 42526 |
| 2025-10-15 | 16.75 | $16.84 | 45100 |
| 2025-10-14 | 16.74 | $17.07 | 54611 |
| 2025-10-13 | 16.70 | $16.41 | 43700 |
| 2025-10-10 | 16.78 | $16.06 | 39942 |
| 2025-10-09 | 16.95 | $16.66 | 39315 |
| 2025-10-08 | 17.02 | $16.69 | 25400 |
| 2025-10-07 | 17.10 | $16.71 | 38300 |
| 2025-10-06 | 17.19 | $16.82 | 38500 |
| 2025-10-03 | 17.27 | $16.80 | 36449 |
| 2025-10-02 | 17.36 | $16.66 | 42500 |
| 2025-10-01 | 17.50 | $16.81 | 44238 |
| 2025-09-30 | 17.63 | $17.01 | 70506 |
| 2025-09-29 | 17.74 | $17.33 | 59000 |
| 2025-09-26 | 17.79 | $17.65 | 25819 |
| 2025-09-25 | 17.79 | $17.67 | 37000 |
| 2025-09-24 | 17.77 | $17.81 | 43032 |
| 2025-09-23 | 17.73 | $18.03 | 93000 |
| 2025-09-22 | 17.63 | $17.89 | 125000 |
| 2025-09-19 | 17.54 | $17.58 | 262638 |
| 2025-09-18 | 17.50 | $18.26 | 108743 |
| 2025-09-17 | 17.30 | $17.41 | 79148 |
| 2025-09-16 | 17.26 | $17.11 | 36406 |
| 2025-09-15 | 17.27 | $17.22 | 61800 |
| 2025-09-12 | 17.26 | $17.41 | 50900 |
| 2025-09-11 | 17.20 | $17.49 | 58200 |
| 2025-09-10 | 17.12 | $17.00 | 45400 |
| 2025-09-09 | 17.12 | $17.03 | 26200 |
| 2025-09-08 | 17.12 | $17.20 | 30618 |
| 2025-09-05 | 17.09 | $17.10 | 41305 |
| 2025-09-04 | 17.06 | $17.44 | 43900 |
| 2025-09-03 | 16.96 | $17.02 | 35800 |
| 2025-09-02 | 16.94 | $16.99 | 48000 |
| 2025-08-29 | 16.91 | $17.18 | 34200 |
| 2025-08-28 | 16.84 | $17.09 | 73227 |
| 2025-08-27 | 16.77 | $17.12 | 36200 |
| 2025-08-26 | 16.69 | $17.13 | 54834 |
| 2025-08-25 | 16.59 | $16.99 | 59500 |
| 2025-08-22 | 16.51 | $17.15 | 85800 |
| 2025-08-21 | 16.38 | $16.41 | 43200 |
| 2025-08-20 | 16.39 | $16.40 | 64800 |
| 2025-08-19 | 16.39 | $16.40 | 61422 |
| 2025-08-18 | 16.40 | $16.47 | 51100 |
| 2025-08-15 | 16.40 | $16.48 | 39143 |
| 2025-08-14 | 16.40 | $16.62 | 69722 |
| 2025-08-13 | 16.37 | $16.93 | 82401 |
| 2025-08-12 | 16.26 | $16.43 | 148100 |
| 2025-08-11 | 16.25 | $16.08 | 44100 |
| 2025-08-08 | 16.31 | $15.94 | 38418 |
| 2025-08-07 | 16.41 | $15.92 | 32524 |
| 2025-08-06 | 16.53 | $16.02 | 40300 |
| 2025-08-05 | 16.65 | $16.17 | 41600 |
| 2025-08-04 | 16.76 | $16.27 | 35300 |
| 2025-08-01 | 16.86 | $16.01 | 62000 |
| 2025-07-31 | 17.04 | $16.39 | 43900 |
| 2025-07-30 | 17.16 | $16.51 | 51400 |
| 2025-07-29 | 17.28 | $16.62 | 46100 |
| 2025-07-28 | 17.39 | $16.52 | 41600 |
| 2025-07-25 | 17.54 | $16.54 | 53300 |
| 2025-07-24 | 17.70 | $16.74 | 233900 |
| 2025-07-23 | 17.85 | $17.80 | 31800 |
| 2025-07-22 | 17.80 | $17.73 | 59000 |
| 2025-07-21 | 17.74 | $17.62 | 48100 |
| 2025-07-18 | 17.70 | $17.52 | 41300 |
| 2025-07-17 | 17.67 | $17.67 | 39000 |
| 2025-07-16 | 17.60 | $17.46 | 50900 |
| 2025-07-15 | 17.56 | $17.21 | 53000 |
| 2025-07-14 | 17.56 | $17.71 | 36100 |
| 2025-07-11 | 17.45 | $17.43 | 41600 |
| 2025-07-10 | 17.38 | $17.74 | 45500 |
| 2025-07-09 | 17.23 | $17.85 | 46500 |
| 2025-07-08 | 17.03 | $17.83 | 285900 |
| 2025-07-07 | 16.80 | $17.26 | 51200 |
| 2025-07-03 | 16.65 | $17.44 | 30900 |
| 2025-07-02 | 16.43 | $17.14 | 53800 |
| 2025-07-01 | 16.24 | $17.02 | 52500 |
| 2025-06-30 | 16.04 | $16.47 | 35000 |
| 2025-06-27 | 15.93 | $16.53 | 132300 |
| 2025-06-26 | 15.78 | $16.47 | 24000 |
| 2025-06-25 | 15.62 | $15.99 | 36500 |
| 2025-06-24 | 15.54 | $16.27 | 59400 |
| 2025-06-23 | 15.38 | $15.63 | 44600 |
| 2025-06-20 | 15.33 | $15.26 | 69200 |
| 2025-06-18 | 15.36 | $15.28 | 37200 |
| 2025-06-17 | 15.38 | $15.02 | 51600 |
| 2025-06-16 | 15.46 | $15.18 | 38000 |
| 2025-06-13 | 15.53 | $15.27 | 50200 |
| 2025-06-12 | 15.58 | $15.70 | 35500 |
| 2025-06-11 | 15.55 | $15.69 | 109100 |
| 2025-06-10 | 15.52 | $15.95 | 45300 |
| 2025-06-09 | 15.43 | $15.76 | 42100 |
| 2025-06-06 | 15.37 | $15.59 | 39900 |
| 2025-06-05 | 15.33 | $15.28 | 58900 |
| 2025-06-04 | 15.35 | $15.51 | 47700 |
| 2025-06-03 | 15.33 | $15.44 | 55500 |
| 2025-06-02 | 15.32 | $14.97 | 50600 |
| 2025-05-30 | 15.41 | $15.29 | 51100 |
| 2025-05-29 | 15.44 | $14.98 | 137200 |
| 2025-05-28 | 15.55 | $15.01 | 208200 |
| 2025-05-27 | 15.67 | $15.65 | 35900 |
| 2025-05-23 | 15.67 | $15.25 | 38200 |
| 2025-05-22 | 15.75 | $15.27 | 26300 |
| 2025-05-21 | 15.84 | $15.39 | 39500 |
| 2025-05-20 | 15.93 | $15.73 | 30300 |
| 2025-05-19 | 15.95 | $15.91 | 36600 |
| 2025-05-16 | 15.94 | $16.00 | 32500 |
| 2025-05-15 | 15.90 | $16.23 | 41800 |
| 2025-05-14 | 15.81 | $16.18 | 42600 |
| 2025-05-13 | 15.72 | $16.21 | 33200 |
| 2025-05-12 | 15.60 | $16.16 | 37400 |
| 2025-05-09 | 15.48 | $15.59 | 37200 |
| 2025-05-08 | 15.45 | $15.85 | 32100 |
| 2025-05-07 | 15.37 | $15.43 | 61300 |
| 2025-05-06 | 15.36 | $15.61 | 63800 |
| 2025-05-05 | 15.32 | $15.72 | 85600 |
| 2025-05-02 | 15.24 | $15.70 | 53800 |
| 2025-05-01 | 15.16 | $15.48 | 50600 |
| 2025-04-30 | 15.11 | $15.52 | 94400 |
| 2025-04-29 | 15.04 | $15.59 | 39600 |
| 2025-04-28 | 14.95 | $15.42 | 59300 |
| 2025-04-25 | 14.89 | $15.41 | 35000 |
| 2025-04-24 | 14.82 | $15.52 | 50000 |
| 2025-04-23 | 14.71 | $15.46 | 42800 |
| 2025-04-22 | 14.60 | $15.22 | 57900 |
| 2025-04-21 | 14.53 | $14.74 | 47200 |
| 2025-04-17 | 14.55 | $14.80 | 37600 |
| 2025-04-16 | 14.57 | $14.69 | 53100 |
| 2025-04-15 | 14.61 | $14.74 | 48400 |
| 2025-04-14 | 14.66 | $14.25 | 74700 |
| 2025-04-11 | 14.82 | $14.01 | 53900 |
| 2025-04-10 | 15.06 | $14.32 | 59300 |
| 2025-04-09 | 15.28 | $15.20 | 71700 |
| 2025-04-08 | 15.34 | $14.65 | 151400 |
| 2025-04-07 | 15.54 | $14.75 | 141100 |
| 2025-04-04 | 15.75 | $14.66 | 87700 |
| 2025-04-03 | 16.02 | $15.07 | 89300 |
| 2025-04-02 | 16.24 | $16.30 | 114800 |
| 2025-04-01 | 16.24 | $16.23 | 99800 |
| 2025-03-31 | 16.25 | $16.15 | 138600 |
| 2025-03-28 | 16.29 | $16.08 | 65400 |
| 2025-03-27 | 16.34 | $16.57 | 67200 |
| 2025-03-26 | 16.30 | $16.43 | 68100 |
| 2025-03-25 | 16.29 | $16.50 | 38700 |
| 2025-03-24 | 16.25 | $16.79 | 69500 |
| 2025-03-21 | 16.16 | $16.29 | 123900 |
| 2025-03-20 | 16.15 | $16.36 | 81200 |
| 2025-03-19 | 16.13 | $16.41 | 75800 |
| 2025-03-18 | 16.09 | $16.27 | 115900 |
| 2025-03-17 | 16.08 | $16.06 | 85200 |
| 2025-03-14 | 16.12 | $15.99 | 102400 |
| 2025-03-13 | 16.18 | $15.85 | 106400 |
| 2025-03-12 | 16.28 | $15.95 | 79300 |
| 2025-03-11 | 16.37 | $15.67 | 75500 |
| 2025-03-10 | 16.54 | $15.90 | 88400 |
| 2025-03-07 | 16.69 | $16.33 | 124100 |
| 2025-03-06 | 16.77 | $16.26 | 103800 |
| 2025-03-05 | 16.88 | $16.45 | 63000 |
| 2025-03-04 | 16.96 | $16.51 | 124000 |
| 2025-03-03 | 17.05 | $16.80 | 92300 |
| 2025-02-28 | 17.09 | $16.87 | 76500 |
| 2025-02-27 | 17.12 | $16.83 | 31100 |
| 2025-02-26 | 17.17 | $16.83 | 67200 |
| 2025-02-25 | 17.22 | $16.77 | 81000 |
| 2025-02-24 | 17.29 | $16.72 | 58200 |
| 2025-02-21 | 17.38 | $16.90 | 52100 |
| 2025-02-20 | 17.44 | $17.28 | 45700 |
| 2025-02-19 | 17.43 | $17.58 | 71700 |
| 2025-02-18 | 17.36 | $17.53 | 69700 |
| 2025-02-14 | 17.28 | $17.51 | 55200 |
| 2025-02-13 | 17.20 | $17.42 | 97000 |
| 2025-02-12 | 17.11 | $17.31 | 41500 |
| 2025-02-11 | 17.03 | $17.66 | 108200 |
| 2025-02-10 | 16.87 | $16.91 | 55600 |
| 2025-02-07 | 16.84 | $17.04 | 67800 |
| 2025-02-06 | 16.77 | $17.03 | 81800 |
| 2025-02-05 | 16.69 | $16.76 | 77000 |
| 2025-02-04 | 16.65 | $16.75 | 64700 |
| 2025-02-03 | 16.61 | $16.68 | 82500 |
| 2025-01-31 | 16.58 | $16.85 | 60800 |
| 2025-01-30 | 16.51 | $16.91 | 37200 |
| 2025-01-29 | 16.41 | $17.07 | 40500 |
| 2025-01-28 | 16.26 | $17.11 | 193600 |
| 2025-01-27 | 16.08 | $17.08 | 87400 |
| 2025-01-24 | 15.87 | $16.87 | 84700 |
| 2025-01-23 | 15.68 | $16.96 | 105800 |
| 2025-01-22 | 15.44 | $15.70 | 49100 |
| 2025-01-21 | 15.43 | $16.02 | 59000 |
| 2025-01-17 | 15.35 | $15.84 | 102400 |
| 2025-01-16 | 15.30 | $15.62 | 68100 |
| 2025-01-15 | 15.29 | $15.62 | 49900 |
| 2025-01-14 | 15.28 | $15.18 | 47000 |
| 2025-01-13 | 15.36 | $14.80 | 29300 |
| 2025-01-10 | 15.55 | $14.67 | 33600 |
| 2025-01-08 | 15.79 | $15.36 | 33200 |
| 2025-01-07 | 15.93 | $15.45 | 40700 |
| 2025-01-06 | 16.07 | $15.74 | 39300 |
| 2025-01-03 | 16.18 | $15.75 | 33300 |
| 2025-01-02 | 16.30 | $15.82 | 41900 |
| 2024-12-31 | 16.44 | $16.14 | 31200 |
| 2024-12-30 | 16.52 | $16.27 | 19000 |
| 2024-12-27 | 16.60 | $16.25 | 29600 |
| 2024-12-26 | 16.69 | $16.56 | 51700 |
| 2024-12-24 | 16.73 | $16.27 | 14500 |
| 2024-12-23 | 16.84 | $16.10 | 30400 |
| 2024-12-20 | 17.00 | $16.14 | 119100 |
| 2024-12-19 | 17.18 | $16.02 | 38800 |
| 2024-12-18 | 17.42 | $16.22 | 54700 |
| 2024-12-17 | 17.65 | $17.17 | 37800 |
| 2024-12-16 | 17.71 | $17.31 | 41600 |
| 2024-12-13 | 17.76 | $17.37 | 38100 |
| 2024-12-12 | 17.79 | $17.40 | 26700 |
| 2024-12-11 | 17.82 | $17.64 | 38500 |
| 2024-12-10 | 17.81 | $17.49 | 69300 |
| 2024-12-09 | 17.82 | $17.39 | 32900 |
| 2024-12-06 | 17.85 | $17.59 | 28500 |
| 2024-12-05 | 17.84 | $17.59 | 33200 |
| 2024-12-04 | 17.82 | $17.62 | 25500 |
| 2024-12-03 | 17.80 | $17.63 | 36400 |
| 2024-12-02 | 17.76 | $17.73 | 40600 |
| 2024-11-29 | 17.69 | $17.63 | 27800 |
| 2024-11-27 | 17.63 | $17.62 | 26600 |
| 2024-11-26 | 17.56 | $17.67 | 37700 |
| 2024-11-25 | 17.46 | $17.83 | 49200 |
| 2024-11-22 | 17.31 | $17.57 | 48300 |
| 2024-11-21 | 17.18 | $17.19 | 55000 |
| 2024-11-20 | 17.11 | $16.97 | 36500 |
| 2024-11-19 | 17.07 | $16.96 | 57200 |
| 2024-11-18 | 17.03 | $16.94 | 32100 |
| 2024-11-15 | 16.98 | $16.98 | 51800 |
| 2024-11-14 | 16.91 | $17.09 | 37000 |
| 2024-11-13 | 16.80 | $17.26 | 29700 |
| 2024-11-12 | 16.63 | $17.36 | 43600 |
| 2024-11-11 | 16.41 | $17.35 | 39700 |
| 2024-11-08 | 16.16 | $17.01 | 32900 |
| 2024-11-07 | 15.94 | $16.92 | 41400 |
| 2024-11-06 | 15.69 | $17.50 | 109200 |
| 2024-11-05 | 15.29 | $15.61 | 50800 |
| 2024-11-04 | 15.22 | $15.13 | 31700 |
| 2024-11-01 | 15.23 | $15.03 | 27700 |
| 2024-10-31 | 15.27 | $15.21 | 25200 |
| 2024-10-30 | 15.28 | $15.44 | 22100 |
| 2024-10-29 | 15.24 | $15.09 | 22100 |
| 2024-10-28 | 15.27 | $14.91 | 23100 |
| 2024-10-25 | 15.34 | $14.85 | 16500 |
| 2024-10-24 | 15.44 | $15.12 | 34900 |
| 2024-10-23 | 15.49 | $15.40 | 14500 |
| 2024-10-22 | 15.49 | $15.23 | 17200 |
| 2024-10-21 | 15.53 | $15.19 | 22600 |
| 2024-10-18 | 15.57 | $15.67 | 60900 |
| 2024-10-17 | 15.53 | $15.85 | 19200 |
| 2024-10-16 | 15.44 | $15.79 | 25700 |
| 2024-10-15 | 15.34 | $15.60 | 34800 |
| 2024-10-14 | 15.27 | $15.50 | 18800 |
| 2024-10-11 | 15.20 | $15.33 | 23400 |
| 2024-10-10 | 15.17 | $14.99 | 19600 |
| 2024-10-09 | 15.19 | $15.01 | 15800 |
| 2024-10-08 | 15.22 | $14.95 | 21800 |
| 2024-10-07 | 15.26 | $15.00 | 15300 |
| 2024-10-04 | 15.30 | $15.01 | 21100 |
| 2024-10-03 | 15.34 | $14.83 | 20900 |
| 2024-10-02 | 15.42 | $14.94 | 25200 |
| 2024-10-01 | 15.49 | $15.16 | 38200 |
| 2024-09-30 | 15.53 | $15.52 | 26900 |
| 2024-09-27 | 15.49 | $15.24 | 19200 |
| 2024-09-26 | 15.51 | $15.16 | 37500 |
| 2024-09-25 | 15.54 | $15.16 | 25500 |
| 2024-09-24 | 15.57 | $15.29 | 26800 |
| 2024-09-23 | 15.58 | $15.38 | 30000 |
| 2024-09-20 | 15.57 | $15.53 | 130900 |
| 2024-09-19 | 15.53 | $15.85 | 36900 |
| 2024-09-18 | 15.41 | $15.50 | 57500 |
| 2024-09-17 | 15.34 | $15.50 | 39900 |
| 2024-09-16 | 15.25 | $15.51 | 26800 |
| 2024-09-13 | 15.15 | $15.37 | 47200 |
| 2024-09-12 | 15.05 | $14.97 | 28100 |
| 2024-09-11 | 15.03 | $14.92 | 33300 |
| 2024-09-10 | 15.01 | $14.98 | 45700 |
| 2024-09-09 | 14.97 | $14.81 | 40500 |
| 2024-09-06 | 14.96 | $14.73 | 39100 |
| 2024-09-05 | 14.96 | $14.83 | 25200 |
| 2024-09-04 | 14.93 | $14.88 | 34200 |
| 2024-09-03 | 14.89 | $14.94 | 28600 |
| 2024-08-30 | 14.83 | $15.01 | 20500 |
| 2024-08-29 | 14.74 | $14.94 | 22800 |
| 2024-08-28 | 14.65 | $14.83 | 28500 |
| 2024-08-27 | 14.56 | $14.85 | 38500 |
| 2024-08-26 | 14.46 | $14.87 | 40700 |
| 2024-08-23 | 14.33 | $14.90 | 41400 |
| 2024-08-22 | 14.17 | $14.18 | 32100 |
| 2024-08-21 | 14.14 | $14.08 | 42400 |
| 2024-08-20 | 14.12 | $14.15 | 44700 |
| 2024-08-19 | 14.08 | $14.44 | 51200 |
| 2024-08-16 | 13.98 | $14.34 | 54800 |
| 2024-08-15 | 13.88 | $13.99 | 55400 |
| 2024-08-14 | 13.83 | $13.70 | 65600 |
| 2024-08-13 | 13.83 | $13.49 | 35900 |
| 2024-08-12 | 13.88 | $13.12 | 38000 |
| 2024-08-09 | 14.01 | $13.14 | 28200 |
| 2024-08-08 | 14.16 | $13.25 | 31700 |
| 2024-08-07 | 14.31 | $13.09 | 34900 |
| 2024-08-06 | 14.51 | $13.30 | 42700 |
| 2024-08-05 | 14.69 | $13.32 | 64800 |
| 2024-08-02 | 14.90 | $13.96 | 51900 |
| 2024-08-01 | 15.00 | $14.55 | 103800 |
| 2024-07-31 | 14.99 | $15.53 | 124100 |
| 2024-07-30 | 14.76 | $15.60 | 94600 |
| 2024-07-29 | 14.48 | $15.26 | 64000 |
| 2024-07-26 | 14.22 | $15.45 | 159600 |
| 2024-07-25 | 13.87 | $14.16 | 234400 |
| 2024-07-24 | 13.73 | $14.00 | 154500 |
| 2024-07-23 | 13.60 | $13.80 | 172000 |
| 2024-07-22 | 13.49 | $13.70 | 80100 |
| 2024-07-19 | 13.38 | $13.55 | 34200 |
| 2024-07-18 | 13.28 | $13.65 | 62100 |
| 2024-07-17 | 13.14 | $13.70 | 86100 |
| 2024-07-16 | 12.96 | $13.65 | 112000 |
| 2024-07-15 | 12.76 | $13.35 | 79800 |
| 2024-07-12 | 12.60 | $13.28 | 48400 |
| 2024-07-11 | 12.41 | $13.26 | 58500 |
| 2024-07-10 | 12.20 | $12.48 | 30600 |
| 2024-07-09 | 12.12 | $12.15 | 24000 |
| 2024-07-08 | 12.10 | $12.13 | 27300 |
| 2024-07-05 | 12.07 | $12.01 | 57600 |
| 2024-07-03 | 12.07 | $12.20 | 11300 |
| 2024-07-02 | 12.02 | $12.24 | 18900 |
| 2024-07-01 | 11.96 | $12.15 | 33600 |
| 2024-06-28 | 11.91 | $12.25 | 203200 |
| 2024-06-27 | 11.82 | $12.14 | 26300 |
| 2024-06-26 | 11.75 | $11.80 | 29400 |
| 2024-06-25 | 11.73 | $11.81 | 17000 |
| 2024-06-24 | 11.71 | $11.90 | 22200 |
| 2024-06-21 | 11.66 | $11.37 | 54900 |
| 2024-06-20 | 11.72 | $11.47 | 23500 |
| 2024-06-18 | 11.77 | $11.51 | 37000 |
| 2024-06-17 | 11.82 | $11.47 | 96000 |
| 2024-06-14 | 11.88 | $11.75 | 27500 |
| 2024-06-13 | 11.90 | $11.81 | 11700 |
| 2024-06-12 | 11.90 | $11.84 | 35000 |
| 2024-06-11 | 11.90 | $11.51 | 30100 |
| 2024-06-10 | 11.96 | $11.60 | 21800 |
| 2024-06-07 | 12.01 | $11.75 | 27400 |
| 2024-06-06 | 12.04 | $11.96 | 34600 |
| 2024-06-05 | 12.03 | $11.88 | 19900 |
| 2024-06-04 | 12.03 | $11.87 | 32600 |
| 2024-06-03 | 12.04 | $11.94 | 14400 |
| 2024-05-31 | 12.02 | $12.08 | 13900 |
| 2024-05-30 | 11.98 | $11.98 | 26700 |
| 2024-05-29 | 11.94 | $11.80 | 50800 |
| 2024-05-28 | 11.94 | $11.86 | 35200 |
| 2024-05-24 | 11.92 | $11.85 | 31800 |
| 2024-05-23 | 11.90 | $11.89 | 34600 |
| 2024-05-22 | 11.86 | $12.10 | 37100 |
| 2024-05-21 | 11.78 | $11.88 | 23700 |
| 2024-05-20 | 11.72 | $11.91 | 22100 |
| 2024-05-17 | 11.65 | $11.91 | 26400 |
| 2024-05-16 | 11.56 | $11.90 | 43900 |
| 2024-05-15 | 11.46 | $11.93 | 35500 |
| 2024-05-14 | 11.34 | $11.61 | 25000 |
| 2024-05-13 | 11.26 | $11.44 | 18100 |
| 2024-05-10 | 11.21 | $11.40 | 20300 |
| 2024-05-09 | 11.15 | $11.30 | 33100 |
| 2024-05-08 | 11.11 | $11.29 | 13800 |
| 2024-05-07 | 11.06 | $11.25 | 19500 |
| 2024-05-06 | 11.01 | $11.38 | 27000 |
| 2024-05-03 | 10.93 | $11.30 | 37200 |
| 2024-05-02 | 10.84 | $11.20 | 30800 |
| 2024-05-01 | 10.77 | $10.98 | 25900 |
| 2024-04-30 | 10.73 | $10.87 | 43700 |
| 2024-04-29 | 10.71 | $11.07 | 27100 |
| 2024-04-26 | 10.65 | $10.80 | 19700 |
| 2024-04-25 | 10.63 | $10.85 | 28900 |
| 2024-04-24 | 10.60 | $10.76 | 43700 |
| 2024-04-23 | 10.59 | $10.80 | 13200 |
| 2024-04-22 | 10.56 | $10.70 | 17600 |
| 2024-04-19 | 10.55 | $10.63 | 35900 |
| 2024-04-18 | 10.56 | $10.45 | 39100 |
| 2024-04-17 | 10.61 | $10.53 | 15800 |
| 2024-04-16 | 10.65 | $10.59 | 36400 |
| 2024-04-15 | 10.69 | $10.58 | 33000 |
| 2024-04-12 | 10.73 | $10.57 | 17800 |
| 2024-04-11 | 10.78 | $10.63 | 30900 |
| 2024-04-10 | 10.84 | $10.72 | 49600 |
| 2024-04-09 | 10.88 | $10.95 | 16500 |
| 2024-04-08 | 10.88 | $10.88 | 37000 |
| 2024-04-05 | 10.89 | $10.85 | 19000 |
| 2024-04-04 | 10.92 | $10.79 | 21600 |
| 2024-04-03 | 10.96 | $10.94 | 19900 |
| 2024-04-02 | 10.98 | $10.90 | 31200 |
| 2024-04-01 | 11.01 | $11.15 | 20800 |
| 2024-03-28 | 11.00 | $11.50 | 27700 |
| 2024-03-27 | 10.91 | $11.16 | 44000 |
| 2024-03-26 | 10.87 | $10.90 | 33500 |
| 2024-03-25 | 10.89 | $11.04 | 21900 |
| 2024-03-22 | 10.88 | $11.19 | 28000 |
| 2024-03-21 | 10.84 | $11.27 | 44700 |
| 2024-03-20 | 10.78 | $11.14 | 70600 |
| 2024-03-19 | 10.74 | $10.69 | 28100 |
| 2024-03-18 | 10.79 | $10.63 | 22300 |
| 2024-03-15 | 10.86 | $10.76 | 86300 |
| 2024-03-14 | 10.92 | $10.83 | 28200 |
| 2024-03-13 | 10.97 | $11.03 | 30000 |
| 2024-03-12 | 10.99 | $11.02 | 19600 |
| 2024-03-11 | 11.02 | $11.07 | 39100 |
| 2024-03-08 | 11.04 | $11.11 | 32100 |
| 2024-03-07 | 11.06 | $11.14 | 31800 |
| 2024-03-06 | 11.08 | $11.28 | 23100 |
| 2024-03-05 | 11.07 | $11.34 | 16900 |
| 2024-03-04 | 11.06 | $11.20 | 16300 |
| 2024-03-01 | 11.07 | $11.15 | 28500 |
| 2024-02-29 | 11.09 | $11.34 | 34600 |
| 2024-02-28 | 11.09 | $10.95 | 88000 |
| 2024-02-27 | 11.16 | $11.25 | 19500 |
| 2024-02-26 | 11.19 | $11.15 | 25600 |
| 2024-02-23 | 11.24 | $11.21 | 139600 |
| 2024-02-22 | 11.29 | $11.10 | 35100 |
| 2024-02-21 | 11.38 | $11.22 | 51600 |
| 2024-02-20 | 11.46 | $11.47 | 30200 |
| 2024-02-16 | 11.50 | $11.56 | 29700 |
| 2024-02-15 | 11.52 | $11.68 | 38100 |
| 2024-02-14 | 11.53 | $11.19 | 31000 |
| 2024-02-13 | 11.65 | $10.95 | 51400 |
| 2024-02-12 | 11.84 | $11.74 | 45600 |
| 2024-02-09 | 11.89 | $11.52 | 32300 |
| 2024-02-08 | 12.00 | $11.40 | 22600 |
| 2024-02-07 | 12.15 | $11.47 | 36200 |
| 2024-02-06 | 12.31 | $11.64 | 28900 |
| 2024-02-05 | 12.47 | $11.83 | 83900 |
| 2024-02-02 | 12.61 | $11.85 | 41000 |
| 2024-02-01 | 12.77 | $11.94 | 71400 |
| 2024-01-31 | 12.93 | $12.23 | 41400 |
| 2024-01-30 | 13.06 | $12.93 | 30600 |
| 2024-01-29 | 13.06 | $12.85 | 81800 |
| 2024-01-26 | 13.08 | $13.15 | 10100 |
| 2024-01-25 | 13.03 | $13.10 | 20600 |
| 2024-01-24 | 12.98 | $13.07 | 27800 |
| 2024-01-23 | 12.94 | $12.90 | 32600 |
| 2024-01-22 | 12.92 | $13.03 | 82200 |
| 2024-01-19 | 12.87 | $12.40 | 23300 |
| 2024-01-18 | 12.94 | $12.38 | 28200 |
| 2024-01-17 | 13.02 | $12.36 | 35800 |
| 2024-01-16 | 13.12 | $12.45 | 34800 |
| 2024-01-12 | 13.22 | $12.66 | 20400 |
| 2024-01-11 | 13.28 | $12.71 | 37600 |
| 2024-01-10 | 13.34 | $12.83 | 53300 |
| 2024-01-09 | 13.39 | $12.90 | 30800 |
| 2024-01-08 | 13.42 | $13.04 | 27800 |
| 2024-01-05 | 13.42 | $13.15 | 126800 |
| 2024-01-04 | 13.39 | $12.97 | 35100 |
| 2024-01-03 | 13.40 | $12.92 | 81200 |
| 2024-01-02 | 13.41 | $13.10 | 92100 |
| 2023-12-29 | 13.38 | $13.30 | 32000 |
| 2023-12-28 | 13.30 | $13.33 | 19500 |
| 2023-12-27 | 13.20 | $13.33 | 52500 |
| 2023-12-26 | 13.08 | $13.31 | 26900 |
| 2023-12-22 | 12.93 | $13.20 | 31600 |
| 2023-12-21 | 12.78 | $13.10 | 56800 |
| 2023-12-20 | 12.62 | $12.99 | 92000 |
| 2023-12-19 | 12.46 | $13.11 | 84600 |
| 2023-12-18 | 12.23 | $12.77 | 76300 |
| 2023-12-15 | 12.04 | $12.72 | 143000 |
| 2023-12-14 | 11.83 | $12.43 | 150500 |
| 2023-12-13 | 11.64 | $12.19 | 156000 |
| 2023-12-12 | 11.47 | $11.70 | 30600 |
| 2023-12-11 | 11.37 | $11.62 | 32000 |
| 2023-12-08 | 11.28 | $11.58 | 15200 |
| 2023-12-07 | 11.17 | $11.46 | 33200 |
| 2023-12-06 | 11.06 | $11.24 | 52300 |
| 2023-12-05 | 10.99 | $11.27 | 39300 |
| 2023-12-04 | 10.89 | $11.40 | 58800 |
| 2023-12-01 | 10.75 | $11.05 | 65800 |
| 2023-11-30 | 10.66 | $10.73 | 40700 |
| 2023-11-29 | 10.62 | $10.69 | 104100 |
| 2023-11-28 | 10.59 | $10.50 | 50100 |
| 2023-11-27 | 10.58 | $10.53 | 28200 |
| 2023-11-24 | 10.57 | $10.64 | 8400 |
| 2023-11-22 | 10.53 | $10.67 | 25600 |
| 2023-11-21 | 10.48 | $10.55 | 15600 |
| 2023-11-20 | 10.44 | $10.65 | 33900 |
| 2023-11-17 | 10.38 | $10.71 | 60400 |
| 2023-11-16 | 10.29 | $10.47 | 23200 |
| 2023-11-15 | 10.23 | $10.48 | 69600 |
| 2023-11-14 | 10.17 | $10.50 | 98800 |
| 2023-11-13 | 10.09 | $10.08 | 17900 |
| 2023-11-10 | 10.08 | $10.08 | 23800 |
| 2023-11-09 | 10.08 | $10.01 | 17400 |
| 2023-11-08 | 10.08 | $10.09 | 21900 |
| 2023-11-07 | 10.07 | $10.24 | 23500 |
| 2023-11-06 | 10.03 | $10.40 | 17200 |
| 2023-11-03 | 9.95 | $10.42 | 42500 |
| 2023-11-02 | 9.85 | $10.31 | 25000 |
| 2023-11-01 | 9.76 | $9.99 | 16900 |
| 2023-10-31 | 9.71 | $9.95 | 31100 |
| 2023-10-30 | 9.68 | $9.81 | 32500 |
| 2023-10-27 | 9.66 | $9.61 | 32900 |
| 2023-10-26 | 9.69 | $9.65 | 26700 |
| 2023-10-25 | 9.71 | $9.49 | 27100 |
| 2023-10-24 | 9.77 | $9.59 | 25300 |
| 2023-10-23 | 9.82 | $9.57 | 33300 |
| 2023-10-20 | 9.88 | $9.76 | 32000 |
| 2023-10-19 | 9.92 | $9.97 | 29000 |
| 2023-10-18 | 9.91 | $9.92 | 23800 |
| 2023-10-17 | 9.92 | $10.05 | 38800 |
| 2023-10-16 | 9.90 | $9.98 | 33500 |
| 2023-10-13 | 9.89 | $9.85 | 31800 |
| 2023-10-12 | 9.90 | $10.00 | 34400 |
| 2023-10-11 | 9.89 | $10.12 | 51900 |
| 2023-10-10 | 9.85 | $9.98 | 39600 |
| 2023-10-09 | 9.84 | $9.96 | 22300 |
| 2023-10-06 | 9.83 | $9.97 | 26600 |
| 2023-10-05 | 9.81 | $9.99 | 38600 |
| 2023-10-04 | 9.79 | $9.84 | 33400 |
| 2023-10-03 | 9.80 | $9.80 | 36000 |
| 2023-10-02 | 9.81 | $9.91 | 44900 |
| 2023-09-29 | 9.81 | $9.99 | 216100 |
| 2023-09-28 | 9.79 | $9.84 | 38200 |
| 2023-09-27 | 9.81 | $9.74 | 29500 |
| 2023-09-26 | 9.84 | $9.76 | 75300 |
| 2023-09-25 | 9.88 | $9.73 | 73300 |
| 2023-09-22 | 9.94 | $9.76 | 95900 |
| 2023-09-21 | 9.99 | $9.80 | 106100 |
| 2023-09-20 | 10.05 | $9.82 | 128500 |
| 2023-09-19 | 10.12 | $9.89 | 143200 |
| 2023-09-18 | 10.17 | $9.92 | 52800 |
| 2023-09-15 | 10.24 | $10.12 | 106700 |
| 2023-09-14 | 10.27 | $10.29 | 17900 |
| 2023-09-13 | 10.27 | $10.14 | 22400 |
| 2023-09-12 | 10.31 | $10.18 | 20600 |
| 2023-09-11 | 10.34 | $10.18 | 95500 |
| 2023-09-08 | 10.37 | $10.24 | 14000 |
| 2023-09-07 | 10.40 | $10.19 | 118900 |
| 2023-09-06 | 10.45 | $10.25 | 29700 |
| 2023-09-05 | 10.49 | $10.40 | 36200 |
| 2023-09-01 | 10.50 | $10.54 | 24200 |
| 2023-08-31 | 10.49 | $10.41 | 25600 |
| 2023-08-30 | 10.50 | $10.40 | 18800 |
| 2023-08-29 | 10.52 | $10.46 | 19300 |
| 2023-08-28 | 10.52 | $10.37 | 32400 |
| 2023-08-25 | 10.55 | $10.42 | 15100 |
| 2023-08-24 | 10.56 | $10.47 | 21600 |
| 2023-08-23 | 10.57 | $10.57 | 49800 |
| 2023-08-22 | 10.56 | $10.28 | 28100 |
| 2023-08-21 | 10.61 | $10.40 | 30700 |
| 2023-08-18 | 10.63 | $10.45 | 34900 |
| 2023-08-17 | 10.66 | $10.37 | 32100 |
| 2023-08-16 | 10.70 | $10.32 | 18100 |
| 2023-08-15 | 10.75 | $10.26 | 24600 |
| 2023-08-14 | 10.83 | $10.45 | 24800 |
| 2023-08-11 | 10.88 | $10.55 | 49700 |
| 2023-08-10 | 10.91 | $10.47 | 64700 |
| 2023-08-09 | 10.96 | $10.73 | 45900 |
| 2023-08-08 | 10.97 | $10.96 | 60400 |
| 2023-08-07 | 10.92 | $11.18 | 37400 |
| 2023-08-04 | 10.82 | $11.14 | 47800 |
| 2023-08-03 | 10.71 | $10.82 | 32300 |
| 2023-08-02 | 10.65 | $10.70 | 37300 |
| 2023-08-01 | 10.60 | $10.72 | 25200 |
| 2023-07-31 | 10.53 | $10.72 | 32200 |
| 2023-07-28 | 10.45 | $10.77 | 19800 |
| 2023-07-27 | 10.35 | $10.61 | 39500 |
| 2023-07-26 | 10.26 | $10.62 | 48200 |
| 2023-07-25 | 10.16 | $10.34 | 31800 |
| 2023-07-24 | 10.09 | $10.39 | 30700 |
| 2023-07-21 | 10.01 | $10.17 | 45000 |
| 2023-07-20 | 9.95 | $10.33 | 102500 |
| 2023-07-19 | 9.85 | $10.27 | 38200 |
| 2023-07-18 | 9.75 | $10.14 | 69500 |
| 2023-07-17 | 9.66 | $9.88 | 28600 |
| 2023-07-14 | 9.61 | $9.87 | 23800 |
| 2023-07-13 | 9.55 | $9.86 | 48000 |
| 2023-07-12 | 9.49 | $9.76 | 23800 |
| 2023-07-11 | 9.43 | $9.42 | 14700 |
| 2023-07-10 | 9.44 | $9.42 | 29000 |
| 2023-07-07 | 9.45 | $9.36 | 98100 |
| 2023-07-06 | 9.48 | $9.20 | 38700 |
| 2023-07-05 | 9.54 | $9.36 | 36100 |
| 2023-07-03 | 9.58 | $9.43 | 14200 |
| 2023-06-30 | 9.61 | $9.42 | 53600 |
| 2023-06-29 | 9.65 | $9.49 | 20500 |
| 2023-06-28 | 9.68 | $9.50 | 32600 |
| 2023-06-27 | 9.71 | $9.57 | 33800 |
| 2023-06-26 | 9.74 | $9.55 | 27500 |
| 2023-06-23 | 9.77 | $9.60 | 385200 |
| 2023-06-22 | 9.79 | $9.60 | 38200 |
| 2023-06-21 | 9.82 | $9.54 | 180200 |
| 2023-06-20 | 9.86 | $9.78 | 47200 |
| 2023-06-16 | 9.86 | $9.84 | 159600 |
| 2023-06-15 | 9.85 | $9.87 | 54000 |
| 2023-06-14 | 9.82 | $9.83 | 56400 |
| 2023-06-13 | 9.80 | $9.93 | 44400 |
| 2023-06-12 | 9.75 | $9.91 | 48300 |
| 2023-06-09 | 9.70 | $10.11 | 53200 |
| 2023-06-08 | 9.60 | $10.14 | 65900 |
| 2023-06-07 | 9.48 | $10.14 | 109500 |
| 2023-06-06 | 9.33 | $9.72 | 104400 |
| 2023-06-05 | 9.25 | $9.55 | 91100 |
| 2023-06-02 | 9.20 | $9.50 | 86500 |
| 2023-06-01 | 9.14 | $9.32 | 44000 |
| 2023-05-31 | 9.12 | $9.30 | 50200 |
| 2023-05-30 | 9.09 | $9.30 | 38900 |
| 2023-05-26 | 9.07 | $9.31 | 44700 |
| 2023-05-25 | 9.04 | $9.26 | 59500 |
| 2023-05-24 | 9.01 | $9.35 | 46000 |
| 2023-05-23 | 8.96 | $9.36 | 50400 |
| 2023-05-22 | 8.91 | $9.32 | 74700 |
| 2023-05-19 | 8.85 | $9.09 | 20300 |
| 2023-05-18 | 8.84 | $9.20 | 19200 |
| 2023-05-17 | 8.80 | $9.17 | 44100 |
| 2023-05-16 | 8.77 | $8.87 | 15400 |
| 2023-05-15 | 8.80 | $9.01 | 82400 |
| 2023-05-12 | 8.80 | $8.75 | 38600 |
| 2023-05-11 | 8.87 | $8.74 | 41700 |
| 2023-05-10 | 8.94 | $8.97 | 44000 |
| 2023-05-09 | 8.99 | $9.06 | 44300 |
| 2023-05-08 | 9.02 | $8.91 | 44000 |
| 2023-05-05 | 9.09 | $9.18 | 44300 |
| 2023-05-04 | 9.12 | $8.95 | 70400 |
| 2023-05-03 | 9.21 | $9.08 | 33900 |
| 2023-05-02 | 9.29 | $9.04 | 55800 |
| 2023-05-01 | 9.38 | $9.61 | 32900 |
| 2023-04-28 | 9.38 | $9.88 | 47400 |
| 2023-04-27 | 9.32 | $9.50 | 28400 |
| 2023-04-26 | 9.34 | $9.40 | 17700 |
| 2023-04-25 | 9.38 | $9.43 | 31900 |
| 2023-04-24 | 9.42 | $9.52 | 58900 |
| 2023-04-21 | 9.45 | $9.71 | 24500 |
| 2023-04-20 | 9.46 | $9.85 | 17500 |
| 2023-04-19 | 9.43 | $9.81 | 51400 |
| 2023-04-18 | 9.42 | $9.51 | 62300 |
| 2023-04-17 | 9.47 | $9.75 | 32000 |
| 2023-04-14 | 9.48 | $9.61 | 32100 |
| 2023-04-13 | 9.52 | $9.72 | 19800 |
| 2023-04-12 | 9.55 | $9.71 | 24600 |
| 2023-04-11 | 9.59 | $9.80 | 39900 |
| 2023-04-10 | 9.63 | $9.83 | 53200 |
| 2023-04-06 | 9.67 | $9.59 | 184600 |
| 2023-04-05 | 9.76 | $9.54 | 63800 |
| 2023-04-04 | 9.89 | $9.70 | 112200 |
| 2023-04-03 | 10.01 | $10.10 | 68200 |
| 2023-03-31 | 10.07 | $10.20 | 56900 |
| 2023-03-30 | 10.12 | $10.17 | 25600 |
| 2023-03-29 | 10.18 | $10.44 | 42200 |
| 2023-03-28 | 10.21 | $10.45 | 24300 |
| 2023-03-27 | 10.24 | $10.44 | 35000 |
| 2023-03-24 | 10.28 | $10.36 | 27800 |
| 2023-03-23 | 10.36 | $10.12 | 35400 |
| 2023-03-22 | 10.49 | $10.22 | 37000 |
| 2023-03-21 | 10.64 | $10.57 | 34800 |
| 2023-03-20 | 10.73 | $10.49 | 46100 |
| 2023-03-17 | 10.87 | $10.59 | 109600 |
| 2023-03-16 | 11.00 | $10.65 | 48900 |
| 2023-03-15 | 11.15 | $10.46 | 34600 |
| 2023-03-14 | 11.37 | $10.54 | 39200 |
| 2023-03-13 | 11.61 | $10.37 | 66700 |
| 2023-03-10 | 11.93 | $11.09 | 108500 |
| 2023-03-09 | 12.14 | $11.70 | 39500 |
| 2023-03-08 | 12.27 | $12.06 | 23200 |
| 2023-03-07 | 12.34 | $12.08 | 18200 |
| 2023-03-06 | 12.42 | $12.15 | 65700 |
| 2023-03-03 | 12.50 | $12.30 | 20400 |
| 2023-03-02 | 12.56 | $12.31 | 31700 |
| 2023-03-01 | 12.63 | $12.45 | 79100 |
| 2023-02-28 | 12.68 | $12.57 | 29800 |
| 2023-02-27 | 12.71 | $12.63 | 16900 |
| 2023-02-24 | 12.74 | $12.61 | 19800 |
| 2023-02-23 | 12.78 | $12.70 | 33500 |
| 2023-02-22 | 12.81 | $12.59 | 25600 |
| 2023-02-21 | 12.86 | $12.67 | 22500 |
| 2023-02-17 | 12.91 | $12.71 | 37700 |
| 2023-02-16 | 12.95 | $12.69 | 17400 |
| 2023-02-15 | 13.01 | $12.82 | 33200 |
| 2023-02-14 | 13.04 | $12.89 | 63900 |
| 2023-02-13 | 13.07 | $13.08 | 38600 |
| 2023-02-10 | 13.07 | $13.00 | 17200 |
| 2023-02-09 | 13.07 | $13.08 | 41500 |
| 2023-02-08 | 13.07 | $13.08 | 11300 |
| 2023-02-07 | 13.06 | $13.30 | 36100 |
| 2023-02-06 | 13.00 | $13.26 | 32900 |
| 2023-02-03 | 12.94 | $13.35 | 42500 |
| 2023-02-02 | 12.86 | $13.25 | 53500 |
| 2023-02-01 | 12.78 | $12.96 | 36400 |
| 2023-01-31 | 12.75 | $12.89 | 52400 |
| 2023-01-30 | 12.73 | $12.76 | 17100 |
| 2023-01-27 | 12.73 | $12.82 | 93400 |
| 2023-01-26 | 12.73 | $12.80 | 23300 |
| 2023-01-25 | 12.72 | $12.80 | 72700 |
| 2023-01-24 | 12.72 | $12.81 | 17200 |
| 2023-01-23 | 12.72 | $12.90 | 19400 |
| 2023-01-20 | 12.70 | $12.87 | 33600 |
| 2023-01-19 | 12.68 | $12.78 | 27400 |
| 2023-01-18 | 12.68 | $12.72 | 29800 |
| 2023-01-17 | 12.69 | $12.86 | 27000 |
| 2023-01-13 | 12.67 | $12.87 | 19500 |
| 2023-01-12 | 12.66 | $12.85 | 25100 |
| 2023-01-11 | 12.64 | $12.63 | 25400 |
| 2023-01-10 | 12.67 | $12.66 | 17800 |
| 2023-01-09 | 12.70 | $12.75 | 16500 |
| 2023-01-06 | 12.72 | $12.85 | 33700 |
| 2023-01-05 | 12.72 | $12.69 | 15500 |
| 2023-01-04 | 12.75 | $12.81 | 21800 |
| 2023-01-03 | 12.77 | $12.85 | 45900 |
| 2022-12-30 | 12.78 | $12.69 | 66900 |
| 2022-12-29 | 12.83 | $12.79 | 14900 |
| 2022-12-28 | 12.87 | $12.70 | 26700 |
| 2022-12-27 | 12.94 | $12.81 | 26300 |
| 2022-12-23 | 12.99 | $12.90 | 24900 |
| 2022-12-22 | 13.04 | $12.86 | 29200 |
| 2022-12-21 | 13.10 | $12.97 | 30700 |
| 2022-12-20 | 13.15 | $12.82 | 39700 |
| 2022-12-19 | 13.24 | $12.84 | 31800 |
| 2022-12-16 | 13.35 | $13.09 | 195200 |
| 2022-12-15 | 13.41 | $13.13 | 75400 |
| 2022-12-14 | 13.48 | $13.35 | 43900 |
| 2022-12-13 | 13.52 | $13.62 | 81500 |
| 2022-12-12 | 13.50 | $13.46 | 36100 |
| 2022-12-09 | 13.52 | $13.44 | 88300 |
| 2022-12-08 | 13.54 | $13.45 | 13300 |
| 2022-12-07 | 13.57 | $13.37 | 21900 |
| 2022-12-06 | 13.62 | $13.48 | 60900 |
| 2022-12-05 | 13.65 | $13.49 | 25200 |
| 2022-12-02 | 13.68 | $13.67 | 28700 |
| 2022-12-01 | 13.68 | $13.67 | 191400 |
| 2022-11-30 | 13.68 | $13.71 | 25300 |
| 2022-11-29 | 13.68 | $13.61 | 15700 |
| 2022-11-28 | 13.69 | $13.63 | 20800 |
| 2022-11-25 | 13.70 | $13.74 | 3200 |
| 2022-11-23 | 13.69 | $13.68 | 17300 |
| 2022-11-22 | 13.69 | $13.70 | 10100 |
| 2022-11-21 | 13.69 | $13.67 | 19500 |
| 2022-11-18 | 13.69 | $13.76 | 40800 |
| 2022-11-17 | 13.68 | $13.65 | 31000 |
| 2022-11-16 | 13.68 | $13.75 | 25800 |
| 2022-11-15 | 13.67 | $13.75 | 83000 |
| 2022-11-14 | 13.65 | $13.77 | 47400 |
| 2022-11-11 | 13.62 | $13.79 | 203500 |
| 2022-11-10 | 13.59 | $13.74 | 71200 |
| 2022-11-09 | 13.56 | $13.48 | 17900 |
| 2022-11-08 | 13.59 | $13.55 | 35400 |
| 2022-11-07 | 13.60 | $13.57 | 33700 |
| 2022-11-04 | 13.61 | $13.59 | 30200 |
| 2022-11-03 | 13.61 | $13.50 | 39100 |
| 2022-11-02 | 13.64 | $13.56 | 40300 |
| 2022-11-01 | 13.66 | $13.71 | 50100 |
| 2022-10-31 | 13.65 | $13.80 | 54600 |
| 2022-10-28 | 13.62 | $13.72 | 42800 |
| 2022-10-27 | 13.60 | $13.68 | 47500 |
| 2022-10-26 | 13.58 | $13.63 | 26900 |
| 2022-10-25 | 13.58 | $13.59 | 33800 |
| 2022-10-24 | 13.58 | $13.55 | 34600 |
| 2022-10-21 | 13.60 | $13.78 | 42700 |
| 2022-10-20 | 13.56 | $13.60 | 43800 |
| 2022-10-19 | 13.56 | $13.84 | 102100 |
| 2022-10-18 | 13.51 | $14.10 | 33100 |
| 2022-10-17 | 13.40 | $13.96 | 33600 |
| 2022-10-14 | 13.30 | $13.60 | 18200 |
| 2022-10-13 | 13.26 | $13.60 | 44300 |
| 2022-10-12 | 13.22 | $13.21 | 20100 |
| 2022-10-11 | 13.25 | $13.28 | 16400 |
| 2022-10-10 | 13.27 | $13.23 | 13300 |
| 2022-10-07 | 13.31 | $13.25 | 20400 |
| 2022-10-06 | 13.36 | $13.55 | 9100 |
| 2022-10-05 | 13.35 | $13.74 | 23600 |
| 2022-10-04 | 13.30 | $13.78 | 25000 |
| 2022-10-03 | 13.23 | $13.34 | 32700 |
| 2022-09-30 | 13.25 | $13.03 | 43600 |
| 2022-09-29 | 13.34 | $13.08 | 36500 |
| 2022-09-28 | 13.44 | $13.19 | 35300 |
| 2022-09-27 | 13.52 | $13.16 | 37800 |
| 2022-09-26 | 13.64 | $13.31 | 32700 |
| 2022-09-23 | 13.74 | $13.42 | 22500 |
| 2022-09-22 | 13.83 | $13.68 | 48700 |
| 2022-09-21 | 13.88 | $13.77 | 31100 |
| 2022-09-20 | 13.93 | $14.10 | 19600 |
| 2022-09-19 | 13.92 | $14.26 | 93200 |
| 2022-09-16 | 13.87 | $13.93 | 249900 |
| 2022-09-15 | 13.88 | $13.69 | 22800 |
| 2022-09-14 | 13.95 | $13.73 | 38100 |
| 2022-09-13 | 14.02 | $13.89 | 38500 |
| 2022-09-12 | 14.07 | $14.23 | 14000 |
| 2022-09-09 | 14.05 | $14.19 | 26000 |
| 2022-09-08 | 14.05 | $14.06 | 18200 |
| 2022-09-07 | 14.07 | $14.00 | 22700 |
| 2022-09-06 | 14.11 | $13.98 | 31900 |
| 2022-09-02 | 14.16 | $14.05 | 30300 |
| 2022-09-01 | 14.21 | $14.12 | 87200 |
| 2022-08-31 | 14.25 | $14.12 | 29200 |
| 2022-08-30 | 14.30 | $14.18 | 34800 |
| 2022-08-29 | 14.34 | $14.11 | 37800 |
| 2022-08-26 | 14.40 | $14.21 | 36700 |
| 2022-08-25 | 14.46 | $14.44 | 28400 |
| 2022-08-24 | 14.48 | $14.34 | 37100 |
| 2022-08-23 | 14.52 | $14.39 | 20100 |
| 2022-08-22 | 14.56 | $14.60 | 40300 |
| 2022-08-19 | 14.56 | $14.61 | 25900 |
| 2022-08-18 | 14.56 | $14.80 | 22100 |
| 2022-08-17 | 14.52 | $14.88 | 24900 |
| 2022-08-16 | 14.46 | $15.02 | 50900 |
| 2022-08-15 | 14.35 | $14.76 | 33300 |
| 2022-08-12 | 14.29 | $14.76 | 45700 |
| 2022-08-11 | 14.22 | $14.55 | 34500 |
| 2022-08-10 | 14.19 | $14.44 | 28800 |
| 2022-08-09 | 14.17 | $14.27 | 33200 |
| 2022-08-08 | 14.19 | $14.28 | 46000 |
| 2022-08-05 | 14.21 | $14.24 | 29100 |
| 2022-08-04 | 14.24 | $14.31 | 36800 |
| 2022-08-03 | 14.27 | $14.41 | 39500 |
| 2022-08-02 | 14.29 | $14.40 | 46900 |
| 2022-08-01 | 14.31 | $14.73 | 72900 |
| 2022-07-29 | 14.26 | $14.52 | 53700 |
| 2022-07-28 | 14.26 | $14.18 | 41900 |
| 2022-07-27 | 14.33 | $14.11 | 51100 |
| 2022-07-26 | 14.43 | $14.10 | 45700 |
| 2022-07-25 | 14.55 | $14.10 | 145100 |
| 2022-07-22 | 14.69 | $14.15 | 343300 |
| 2022-07-21 | 14.84 | $15.25 | 76100 |
| 2022-07-20 | 14.79 | $15.42 | 107500 |
| 2022-07-19 | 14.70 | $15.01 | 161000 |
| 2022-07-18 | 14.68 | $14.84 | 47100 |
| 2022-07-15 | 14.70 | $14.85 | 52000 |
| 2022-07-14 | 14.72 | $14.59 | 58600 |
| 2022-07-13 | 14.80 | $14.69 | 58300 |
| 2022-07-12 | 14.88 | $14.85 | 29400 |
| 2022-07-11 | 14.94 | $14.96 | 81300 |
| 2022-07-08 | 14.98 | $15.09 | 59000 |
| 2022-07-07 | 15.01 | $15.04 | 84300 |
| 2022-07-06 | 15.05 | $15.11 | 52100 |
| 2022-07-05 | 15.10 | $15.35 | 112400 |
| 2022-07-01 | 15.10 | $15.21 | 64600 |
| 2022-06-30 | 15.13 | $15.09 | 88500 |
| 2022-06-29 | 15.19 | $15.04 | 97800 |
| 2022-06-28 | 15.28 | $15.06 | 96300 |
| 2022-06-27 | 15.38 | $15.18 | 188100 |
| 2022-06-24 | 15.48 | $14.75 | 2.0M |
| 2022-06-23 | 15.68 | $15.39 | 191600 |
| 2022-06-22 | 15.79 | $15.80 | 116600 |
| 2022-06-21 | 15.82 | $15.85 | 131200 |
| 2022-06-17 | 15.86 | $15.77 | 217600 |
| 2022-06-16 | 15.91 | $15.66 | 89500 |
| 2022-06-15 | 16.01 | $15.82 | 134500 |
| 2022-06-14 | 16.08 | $15.51 | 50100 |
| 2022-06-13 | 16.24 | $15.51 | 74900 |
| 2022-06-10 | 16.42 | $16.09 | 55100 |
| 2022-06-09 | 16.50 | $16.26 | 78100 |
| 2022-06-08 | 16.57 | $16.57 | 68000 |
| 2022-06-07 | 16.59 | $16.79 | 191900 |
| 2022-06-06 | 16.56 | $16.85 | 68500 |
| 2022-06-03 | 16.51 | $16.95 | 70600 |
| 2022-06-02 | 16.43 | $16.95 | 68700 |
| 2022-06-01 | 16.35 | $17.01 | 113700 |
| 2022-05-31 | 16.24 | $16.90 | 80500 |
| 2022-05-27 | 16.14 | $16.65 | 72200 |
| 2022-05-26 | 16.07 | $16.45 | 80600 |
| 2022-05-25 | 16.04 | $16.32 | 118200 |
| 2022-05-24 | 16.04 | $16.19 | 98400 |
| 2022-05-23 | 16.06 | $16.15 | 49600 |
| 2022-05-20 | 16.10 | $16.00 | 87200 |
| 2022-05-19 | 16.18 | $16.17 | 60200 |
| 2022-05-18 | 16.24 | $16.26 | 39900 |
| 2022-05-17 | 16.30 | $16.48 | 81800 |
| 2022-05-16 | 16.32 | $16.30 | 77900 |
| 2022-05-13 | 16.38 | $16.34 | 50700 |
| 2022-05-12 | 16.45 | $16.29 | 57000 |
| 2022-05-11 | 16.54 | $16.31 | 59300 |
| 2022-05-10 | 16.65 | $16.30 | 68100 |
| 2022-05-09 | 16.78 | $16.53 | 54000 |
| 2022-05-06 | 16.88 | $16.64 | 28400 |
| 2022-05-05 | 16.98 | $16.70 | 38900 |
| 2022-05-04 | 17.09 | $17.00 | 47700 |
| 2022-05-03 | 17.15 | $16.94 | 54100 |
| 2022-05-02 | 17.23 | $17.01 | 64600 |
| 2022-04-29 | 17.32 | $17.14 | 46100 |
| 2022-04-28 | 17.40 | $17.18 | 51800 |
| 2022-04-27 | 17.48 | $17.08 | 77000 |
| 2022-04-26 | 17.59 | $17.33 | 107700 |
| 2022-04-25 | 17.68 | $17.58 | 163100 |
| 2022-04-22 | 17.72 | $17.53 | 56500 |
| 2022-04-21 | 17.79 | $17.79 | 60700 |
| 2022-04-20 | 17.81 | $17.90 | 89700 |
| 2022-04-19 | 17.81 | $17.80 | 73100 |
| 2022-04-18 | 17.84 | $17.51 | 79300 |
| 2022-04-14 | 17.93 | $17.65 | 93200 |
| 2022-04-13 | 18.01 | $17.73 | 29400 |
| 2022-04-12 | 18.08 | $17.69 | 55600 |
| 2022-04-11 | 18.18 | $17.80 | 15500 |
| 2022-04-08 | 18.27 | $17.78 | 33500 |
| 2022-04-07 | 18.38 | $17.74 | 65200 |
| 2022-04-06 | 18.51 | $18.09 | 50000 |
| 2022-04-05 | 18.59 | $18.24 | 33300 |
| 2022-04-04 | 18.66 | $18.26 | 42800 |
| 2022-04-01 | 18.72 | $18.49 | 41800 |
| 2022-03-31 | 18.75 | $18.67 | 20500 |
| 2022-03-30 | 18.75 | $18.75 | 36600 |
| 2022-03-29 | 18.72 | $18.81 | 44000 |
| 2022-03-28 | 18.68 | $18.67 | 34600 |
| 2022-03-25 | 18.66 | $18.73 | 28400 |
| 2022-03-24 | 18.62 | $18.65 | 60100 |
| 2022-03-23 | 18.59 | $18.79 | 27700 |
| 2022-03-22 | 18.52 | $18.85 | 52900 |
| 2022-03-21 | 18.44 | $18.49 | 58300 |
| 2022-03-18 | 18.41 | $18.54 | 205800 |
| 2022-03-17 | 18.37 | $18.40 | 32900 |
| 2022-03-16 | 18.34 | $18.25 | 21900 |
| 2022-03-15 | 18.35 | $17.90 | 21100 |
| 2022-03-14 | 18.43 | $18.07 | 45600 |
| 2022-03-11 | 18.49 | $18.29 | 29300 |
| 2022-03-10 | 18.50 | $18.32 | 35000 |
| 2022-03-09 | 18.52 | $18.19 | 30000 |
| 2022-03-08 | 18.56 | $18.40 | 16500 |
| 2022-03-07 | 18.56 | $18.30 | 42000 |
| 2022-03-04 | 18.58 | $18.67 | 60300 |
| 2022-03-03 | 18.53 | $18.60 | 22500 |
| 2022-03-02 | 18.48 | $18.44 | 13200 |
| 2022-03-01 | 18.45 | $18.10 | 23700 |
| 2022-02-28 | 18.49 | $18.29 | 13900 |
| 2022-02-25 | 18.50 | $18.44 | 12400 |
| 2022-02-24 | 18.47 | $18.45 | 41200 |
| 2022-02-23 | 18.43 | $18.95 | 25800 |
| 2022-02-22 | 18.28 | $18.62 | 37800 |
| 2022-02-18 | 18.17 | $18.32 | 17700 |
| 2022-02-17 | 18.11 | $18.25 | 19100 |
| 2022-02-16 | 18.05 | $18.50 | 27300 |
| 2022-02-15 | 17.92 | $18.49 | 34300 |
| 2022-02-14 | 17.78 | $18.19 | 17600 |
| 2022-02-11 | 17.68 | $18.58 | 23600 |
| 2022-02-10 | 17.47 | $18.25 | 53000 |
| 2022-02-09 | 17.31 | $18.20 | 39200 |
| 2022-02-08 | 17.12 | $18.10 | 95100 |
| 2022-02-07 | 16.93 | $17.02 | 8500 |
| 2022-02-04 | 16.94 | $16.85 | 11300 |
| 2022-02-03 | 16.99 | $16.48 | 6500 |
| 2022-02-02 | 17.12 | $16.94 | 4000 |
| 2022-02-01 | 17.18 | $16.50 | 23400 |
| 2022-01-31 | 17.34 | $16.85 | 15100 |
| 2022-01-28 | 17.46 | $17.00 | 20400 |
| 2022-01-27 | 17.56 | $17.31 | 6400 |
| 2022-01-26 | 17.61 | $17.41 | 14900 |
| 2022-01-25 | 17.65 | $17.16 | 900 |
| 2022-01-24 | 17.75 | $17.44 | 8800 |
| 2022-01-21 | 17.81 | $17.64 | 5900 |
| 2022-01-20 | 17.83 | $17.55 | 3400 |
| 2022-01-19 | 17.87 | $18.13 | 5800 |
| 2022-01-18 | 17.80 | $18.05 | 8200 |
| 2022-01-14 | 17.73 | $18.03 | 7100 |
| 2022-01-13 | 17.66 | $18.22 | 5300 |
| 2022-01-12 | 17.53 | $18.06 | 6800 |
| 2022-01-11 | 17.41 | $17.76 | 3200 |
| 2022-01-10 | 17.34 | $17.99 | 12100 |
| 2022-01-07 | 17.21 | $17.97 | 8700 |
| 2022-01-06 | 17.07 | $17.69 | 6200 |
| 2022-01-05 | 16.96 | $17.39 | 8400 |
| 2022-01-04 | 16.90 | $17.63 | 5500 |
| 2022-01-03 | 16.78 | $17.33 | 13700 |
| 2021-12-31 | 16.70 | $17.07 | 7500 |
| 2021-12-30 | 16.67 | $16.77 | 9000 |
| 2021-12-29 | 16.70 | $16.94 | 41900 |
| 2021-12-28 | 16.70 | $17.10 | 20800 |
| 2021-12-27 | 16.68 | $17.20 | 10200 |
| 2021-12-23 | 16.63 | $16.80 | 13600 |
| 2021-12-22 | 16.65 | $16.31 | 19500 |
| 2021-12-21 | 16.79 | $16.32 | 53200 |
| 2021-12-20 | 16.96 | $16.61 | 7000 |
| 2021-12-17 | 17.09 | $16.87 | 16000 |
| 2021-12-16 | 17.19 | $16.95 | 16800 |
| 2021-12-15 | 17.29 | $16.37 | 23400 |
| 2021-12-14 | 17.54 | $17.05 | 39900 |
| 2021-12-13 | 17.68 | $17.65 | 7100 |
| 2021-12-10 | 17.72 | $17.92 | 38000 |
| 2021-12-09 | 17.71 | $17.62 | 4500 |
| 2021-12-08 | 17.76 | $17.80 | 1200 |
| 2021-12-07 | 17.79 | $17.73 | 3200 |
| 2021-12-06 | 17.84 | $17.60 | 42300 |
| 2021-12-03 | 17.92 | $17.78 | 2200 |
| 2021-12-02 | 17.98 | $17.66 | 8600 |
| 2021-12-01 | 18.08 | $17.13 | 29500 |
| 2021-11-30 | 18.31 | $18.40 | 2100 |
| 2021-11-29 | 18.31 | $17.85 | 11800 |
| 2021-11-26 | 18.42 | $18.25 | 1600 |
| 2021-11-24 | 18.47 | $18.31 | 4400 |
| 2021-11-23 | 18.51 | $18.25 | 3500 |
| 2021-11-22 | 18.58 | $18.43 | 9900 |
| 2021-11-19 | 18.61 | $18.53 | 14200 |
| 2021-11-18 | 18.63 | $18.54 | 2000 |
| 2021-11-17 | 18.66 | $18.38 | 8900 |
| 2021-11-16 | 18.72 | $18.23 | 11900 |
| 2021-11-15 | 18.82 | $18.29 | 15900 |
| 2021-11-12 | 18.92 | $18.51 | 5600 |
| 2021-11-11 | 19.00 | $18.91 | 2200 |
| 2021-11-10 | 19.00 | $18.85 | 1300 |
| 2021-11-09 | 19.01 | $18.95 | 5300 |
| 2021-11-08 | 19.00 | $18.92 | 8200 |
| 2021-11-05 | 19.00 | $18.82 | 800 |
| 2021-11-04 | 19.02 | $18.82 | 2600 |
| 2021-11-03 | 19.04 | $19.14 | 9000 |
| 2021-11-02 | 18.99 | $19.23 | 4700 |
| 2021-11-01 | 18.92 | $19.28 | 16200 |
| 2021-10-29 | 18.82 | $18.80 | 7800 |
| 2021-10-28 | 18.81 | $18.89 | 16300 |
| 2021-10-27 | 18.78 | $18.65 | 13200 |
| 2021-10-26 | 18.78 | $18.84 | 16700 |
| 2021-10-25 | 18.76 | $18.86 | 7900 |
| 2021-10-22 | 18.72 | $18.70 | 15500 |
| 2021-10-21 | 18.70 | $18.33 | 7400 |
| 2021-10-20 | 18.76 | $18.50 | 12500 |
| 2021-10-19 | 18.80 | $18.50 | 2500 |
| 2021-10-18 | 18.84 | $18.30 | 17900 |
| 2021-10-15 | 18.93 | $18.71 | 8400 |
| 2021-10-14 | 18.94 | $18.67 | 10400 |
| 2021-10-13 | 18.96 | $18.76 | 19800 |
| 2021-10-12 | 18.96 | $18.85 | 4800 |
| 2021-10-11 | 18.95 | $18.96 | 4700 |
| 2021-10-08 | 18.90 | $19.15 | 7200 |
| 2021-10-07 | 18.81 | $18.98 | 4400 |
| 2021-10-06 | 18.73 | $19.05 | 6000 |
| 2021-10-05 | 18.63 | $19.24 | 21500 |
| 2021-10-04 | 18.47 | $19.11 | 18300 |
| 2021-10-01 | 18.31 | $19.25 | 27100 |
| 2021-09-30 | 18.09 | $18.62 | 30700 |
| 2021-09-29 | 17.97 | $18.48 | 22000 |
| 2021-09-28 | 17.86 | $18.46 | 15200 |
| 2021-09-27 | 17.73 | $18.37 | 53900 |
| 2021-09-24 | 17.61 | $17.94 | 13700 |
| 2021-09-23 | 17.55 | $17.66 | 9800 |
| 2021-09-22 | 17.55 | $17.34 | 29400 |
| 2021-09-21 | 17.62 | $17.66 | 53100 |
| 2021-09-20 | 17.63 | $17.32 | 41900 |
| 2021-09-17 | 17.71 | $16.81 | 154700 |
| 2021-09-16 | 17.92 | $17.76 | 58700 |
| 2021-09-15 | 17.96 | $17.68 | 44300 |
| 2021-09-14 | 18.02 | $17.71 | 30800 |
| 2021-09-13 | 18.08 | $17.91 | 34600 |
| 2021-09-10 | 18.12 | $17.85 | 17100 |
| 2021-09-09 | 18.17 | $17.85 | 30100 |
| 2021-09-08 | 18.23 | $17.96 | 20700 |
| 2021-09-07 | 18.28 | $18.22 | 23000 |
| 2021-09-03 | 18.28 | $18.35 | 14800 |
| 2021-09-02 | 18.25 | $18.38 | 13000 |
| 2021-09-01 | 18.20 | $18.38 | 10900 |
| 2021-08-31 | 18.15 | $18.59 | 88500 |
| 2021-08-30 | 18.05 | $18.19 | 25100 |
| 2021-08-27 | 18.02 | $18.07 | 14300 |
| 2021-08-26 | 18.00 | $18.06 | 13900 |
| 2021-08-25 | 17.99 | $18.05 | 17300 |
| 2021-08-24 | 17.97 | $18.01 | 13200 |
| 2021-08-23 | 17.96 | $17.98 | 12400 |
| 2021-08-20 | 17.96 | $17.97 | 18100 |
| 2021-08-19 | 17.95 | $17.81 | 27400 |
| 2021-08-18 | 17.98 | $17.96 | 21500 |
| 2021-08-17 | 17.98 | $18.00 | 54800 |
| 2021-08-16 | 17.98 | $18.03 | 10500 |
| 2021-08-13 | 17.96 | $18.05 | 19000 |
| 2021-08-12 | 17.94 | $18.09 | 45000 |
| 2021-08-11 | 17.91 | $18.16 | 32500 |
| 2021-08-10 | 17.85 | $18.10 | 61900 |
| 2021-08-09 | 17.81 | $17.41 | 1.4M |
| 2021-08-06 | 17.90 | $17.79 | 40800 |
| 2021-08-05 | 17.92 | $17.91 | 19000 |
| 2021-08-04 | 17.92 | $17.98 | 13400 |
| 2021-08-03 | 17.91 | $17.96 | 18200 |
| 2021-08-02 | 17.90 | $18.00 | 8700 |
| 2021-07-30 | 17.88 | $17.90 | 6000 |
| 2021-07-29 | 17.88 | $17.95 | 15500 |
| 2021-07-28 | 17.87 | $17.77 | 9900 |
| 2021-07-27 | 17.89 | $17.83 | 27300 |
| 2021-07-26 | 17.90 | $17.95 | 8900 |
| 2021-07-23 | 17.90 | $17.96 | 8800 |
| 2021-07-22 | 17.88 | $17.78 | 7100 |
| 2021-07-21 | 17.91 | $17.71 | 12200 |
| 2021-07-20 | 17.95 | $17.73 | 36000 |
| 2021-07-19 | 18.00 | $17.70 | 30700 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
20.26
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.82
Average
15.06
Maximum
21.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 20.26 | $20.51 | 289800 |
| 2026-07-14 | 20.19 | $20.40 | 339810 |
| 2026-07-13 | 20.15 | $20.31 | 458110 |
| 2026-07-10 | 20.13 | $20.11 | 163900 |
| 2026-07-09 | 20.16 | $20.02 | 322100 |
| 2026-07-08 | 20.24 | $19.79 | 241440 |
| 2026-07-07 | 20.40 | $20.17 | 241206 |
| 2026-07-06 | 20.48 | $20.41 | 382900 |
| 2026-07-02 | 20.50 | $20.23 | 349200 |
| 2026-07-01 | 20.58 | $20.49 | 406021 |
| 2026-06-30 | 20.59 | $20.09 | 453513 |
| 2026-06-29 | 20.74 | $20.26 | 419900 |
| 2026-06-26 | 20.85 | $20.64 | 1.2M |
| 2026-06-25 | 20.87 | $19.98 | 1.0M |
| 2026-06-24 | 21.09 | $21.28 | 348900 |
| 2026-06-23 | 20.95 | $21.08 | 623100 |
| 2026-06-22 | 20.83 | $20.71 | 151850 |
| 2026-06-18 | 20.80 | $20.56 | 317426 |
| 2026-06-17 | 20.81 | $20.49 | 227200 |
| 2026-06-16 | 20.84 | $20.71 | 159832 |
| 2026-06-15 | 20.79 | $20.75 | 172300 |
| 2026-06-12 | 20.72 | $21.12 | 210352 |
| 2026-06-11 | 20.50 | $20.78 | 251900 |
| 2026-06-10 | 20.35 | $20.65 | 185442 |
| 2026-06-09 | 20.19 | $20.50 | 206540 |
| 2026-06-08 | 20.05 | $20.45 | 662859 |
| 2026-06-05 | 19.89 | $20.24 | 550500 |
| 2026-06-04 | 19.77 | $20.07 | 363100 |
| 2026-06-03 | 19.66 | $19.55 | 177821 |
| 2026-06-02 | 19.71 | $19.87 | 318347 |
| 2026-06-01 | 19.66 | $19.72 | 234712 |
| 2026-05-29 | 19.64 | $19.80 | 185400 |
| 2026-05-28 | 19.61 | $19.71 | 145031 |
| 2026-05-27 | 19.59 | $19.74 | 155900 |
| 2026-05-26 | 19.56 | $19.92 | 143011 |
| 2026-05-22 | 19.47 | $19.80 | 189200 |
| 2026-05-21 | 19.40 | $19.79 | 433007 |
| 2026-05-20 | 19.32 | $19.72 | 162100 |
| 2026-05-19 | 19.25 | $19.38 | 126700 |
| 2026-05-18 | 19.28 | $19.47 | 196963 |
| 2026-05-15 | 19.29 | $19.27 | 113100 |
| 2026-05-14 | 19.37 | $19.48 | 143200 |
| 2026-05-13 | 19.41 | $19.37 | 160300 |
| 2026-05-12 | 19.50 | $19.47 | 185815 |
| 2026-05-11 | 19.57 | $19.54 | 179248 |
| 2026-05-08 | 19.65 | $19.85 | 237001 |
| 2026-05-07 | 19.65 | $19.80 | 227500 |
| 2026-05-06 | 19.67 | $19.72 | 154134 |
| 2026-05-05 | 19.72 | $19.68 | 187100 |
| 2026-05-04 | 19.81 | $19.43 | 288800 |
| 2026-05-01 | 19.99 | $19.83 | 186539 |
| 2026-04-30 | 20.09 | $19.84 | 175300 |
| 2026-04-29 | 20.21 | $19.69 | 224900 |
| 2026-04-28 | 20.40 | $20.12 | 371500 |
| 2026-04-27 | 20.50 | $19.96 | 354139 |
| 2026-04-24 | 20.67 | $19.89 | 417129 |
| 2026-04-23 | 20.89 | $19.98 | 693700 |
| 2026-04-22 | 21.14 | $20.81 | 214100 |
| 2026-04-21 | 21.16 | $20.62 | 244300 |
| 2026-04-20 | 21.25 | $21.23 | 450945 |
| 2026-04-17 | 21.16 | $21.25 | 540532 |
| 2026-04-16 | 21.03 | $20.79 | 216311 |
| 2026-04-15 | 21.02 | $20.99 | 325141 |
| 2026-04-14 | 20.93 | $20.98 | 308212 |
| 2026-04-13 | 20.82 | $20.94 | 270800 |
| 2026-04-10 | 20.69 | $20.95 | 257023 |
| 2026-04-09 | 20.52 | $21.18 | 494041 |
| 2026-04-08 | 20.24 | $20.83 | 426936 |
| 2026-04-07 | 20.00 | $20.27 | 370046 |
| 2026-04-06 | 19.89 | $20.27 | 357900 |
| 2026-04-02 | 19.75 | $20.11 | 315200 |
| 2026-04-01 | 19.63 | $20.09 | 194848 |
| 2026-03-31 | 19.49 | $19.97 | 286917 |
| 2026-03-30 | 19.36 | $19.54 | 131600 |
| 2026-03-27 | 19.34 | $19.52 | 94400 |
| 2026-03-26 | 19.33 | $19.65 | 124400 |
| 2026-03-25 | 19.27 | $19.68 | 180508 |
| 2026-03-24 | 19.20 | $19.66 | 263034 |
| 2026-03-23 | 19.12 | $19.46 | 610200 |
| 2026-03-20 | 19.09 | $19.03 | 813400 |
| 2026-03-19 | 19.20 | $19.40 | 157476 |
| 2026-03-18 | 19.21 | $19.08 | 163700 |
| 2026-03-17 | 19.34 | $19.48 | 132900 |
| 2026-03-16 | 19.38 | $19.52 | 153025 |
| 2026-03-13 | 19.41 | $19.33 | 127248 |
| 2026-03-12 | 19.51 | $19.40 | 123227 |
| 2026-03-11 | 19.62 | $19.41 | 116139 |
| 2026-03-10 | 19.75 | $19.71 | 191800 |
| 2026-03-09 | 19.81 | $19.60 | 163002 |
| 2026-03-06 | 19.93 | $19.70 | 174300 |
| 2026-03-05 | 20.04 | $19.87 | 159600 |
| 2026-03-04 | 20.12 | $20.00 | 189124 |
| 2026-03-03 | 20.18 | $19.86 | 201700 |
| 2026-03-02 | 20.30 | $20.01 | 356900 |
| 2026-02-27 | 20.39 | $19.83 | 192705 |
| 2026-02-26 | 20.55 | $20.58 | 172300 |
| 2026-02-25 | 20.51 | $20.51 | 298300 |
| 2026-02-24 | 20.47 | $20.08 | 125700 |
| 2026-02-23 | 20.56 | $20.13 | 260100 |
| 2026-02-20 | 20.65 | $20.29 | 203519 |
| 2026-02-19 | 20.70 | $20.12 | 199123 |
| 2026-02-18 | 20.81 | $20.18 | 96848 |
| 2026-02-17 | 20.91 | $20.53 | 161021 |
| 2026-02-13 | 20.92 | $20.36 | 127000 |
| 2026-02-12 | 20.96 | $20.32 | 135239 |
| 2026-02-11 | 21.02 | $20.56 | 101800 |
| 2026-02-10 | 21.01 | $20.75 | 195800 |
| 2026-02-09 | 20.92 | $20.89 | 124627 |
| 2026-02-06 | 20.75 | $21.07 | 141919 |
| 2026-02-05 | 20.47 | $20.90 | 84400 |
| 2026-02-04 | 20.17 | $20.91 | 117244 |
| 2026-02-03 | 19.79 | $20.51 | 166500 |
| 2026-02-02 | 19.45 | $20.11 | 133317 |
| 2026-01-30 | 19.16 | $19.46 | 102200 |
| 2026-01-29 | 19.00 | $19.48 | 147526 |
| 2026-01-28 | 18.79 | $18.56 | 78000 |
| 2026-01-27 | 18.83 | $18.51 | 62500 |
| 2026-01-26 | 18.88 | $18.59 | 86906 |
| 2026-01-23 | 18.92 | $18.65 | 123034 |
| 2026-01-22 | 18.94 | $19.50 | 66618 |
| 2026-01-21 | 18.69 | $19.30 | 96500 |
| 2026-01-20 | 18.44 | $18.44 | 81200 |
| 2026-01-16 | 18.41 | $18.67 | 85100 |
| 2026-01-15 | 18.30 | $18.68 | 87100 |
| 2026-01-14 | 18.16 | $18.42 | 83900 |
| 2026-01-13 | 18.06 | $18.07 | 71400 |
| 2026-01-12 | 18.06 | $17.97 | 96200 |
| 2026-01-09 | 18.08 | $18.15 | 63700 |
| 2026-01-08 | 18.06 | $18.25 | 217100 |
| 2026-01-07 | 17.99 | $17.88 | 124700 |
| 2026-01-06 | 18.02 | $17.91 | 128500 |
| 2026-01-05 | 18.05 | $17.86 | 183900 |
| 2026-01-02 | 18.10 | $17.71 | 77600 |
| 2025-12-31 | 18.20 | $17.82 | 76900 |
| 2025-12-30 | 18.29 | $17.88 | 72700 |
| 2025-12-29 | 18.38 | $17.95 | 98000 |
| 2025-12-26 | 18.45 | $18.05 | 63100 |
| 2025-12-24 | 18.51 | $18.07 | 36900 |
| 2025-12-23 | 18.56 | $18.03 | 64700 |
| 2025-12-22 | 18.63 | $18.12 | 107700 |
| 2025-12-19 | 18.68 | $18.35 | 170500 |
| 2025-12-18 | 18.65 | $18.54 | 112100 |
| 2025-12-17 | 18.55 | $18.43 | 92900 |
| 2025-12-16 | 18.45 | $18.41 | 77300 |
| 2025-12-15 | 18.33 | $18.40 | 80300 |
| 2025-12-12 | 18.17 | $18.35 | 63898 |
| 2025-12-11 | 17.99 | $18.29 | 71416 |
| 2025-12-10 | 17.78 | $18.10 | 188003 |
| 2025-12-09 | 17.57 | $17.58 | 96726 |
| 2025-12-08 | 17.48 | $17.40 | 153100 |
| 2025-12-05 | 17.41 | $17.47 | 147300 |
| 2025-12-04 | 17.31 | $17.35 | 109101 |
| 2025-12-03 | 17.21 | $17.37 | 84300 |
| 2025-12-02 | 17.09 | $16.99 | 83900 |
| 2025-12-01 | 17.05 | $17.26 | 41800 |
| 2025-11-28 | 16.91 | $17.15 | 24700 |
| 2025-11-26 | 16.77 | $17.00 | 43200 |
| 2025-11-25 | 16.65 | $17.12 | 66512 |
| 2025-11-24 | 16.46 | $16.74 | 42800 |
| 2025-11-21 | 16.35 | $16.82 | 96400 |
| 2025-11-20 | 16.19 | $16.21 | 49300 |
| 2025-11-19 | 16.19 | $16.16 | 57800 |
| 2025-11-18 | 16.20 | $16.23 | 41100 |
| 2025-11-17 | 16.20 | $16.08 | 38600 |
| 2025-11-14 | 16.24 | $16.51 | 39300 |
| 2025-11-13 | 16.16 | $16.46 | 41600 |
| 2025-11-12 | 16.08 | $16.21 | 68600 |
| 2025-11-11 | 16.06 | $16.39 | 33200 |
| 2025-11-10 | 15.99 | $16.15 | 33000 |
| 2025-11-07 | 15.98 | $16.06 | 40800 |
| 2025-11-06 | 15.99 | $16.03 | 35600 |
| 2025-11-05 | 16.03 | $16.28 | 33400 |
| 2025-11-04 | 15.99 | $16.15 | 86300 |
| 2025-11-03 | 16.00 | $16.07 | 37100 |
| 2025-10-31 | 16.03 | $15.99 | 49000 |
| 2025-10-30 | 16.11 | $16.01 | 61900 |
| 2025-10-29 | 16.19 | $15.93 | 88404 |
| 2025-10-28 | 16.33 | $16.37 | 95216 |
| 2025-10-27 | 16.35 | $16.54 | 75700 |
| 2025-10-24 | 16.34 | $16.70 | 49000 |
| 2025-10-23 | 16.27 | $16.31 | 65944 |
| 2025-10-22 | 16.31 | $16.74 | 57200 |
| 2025-10-21 | 16.23 | $16.56 | 26500 |
| 2025-10-20 | 16.20 | $16.35 | 24922 |
| 2025-10-17 | 16.23 | $16.09 | 50200 |
| 2025-10-16 | 16.36 | $15.96 | 42526 |
| 2025-10-15 | 16.56 | $16.84 | 45100 |
| 2025-10-14 | 16.53 | $17.07 | 54611 |
| 2025-10-13 | 16.42 | $16.41 | 43700 |
| 2025-10-10 | 16.50 | $16.06 | 39942 |
| 2025-10-09 | 16.72 | $16.66 | 39315 |
| 2025-10-08 | 16.80 | $16.69 | 25400 |
| 2025-10-07 | 16.89 | $16.71 | 38300 |
| 2025-10-06 | 17.00 | $16.82 | 38500 |
| 2025-10-03 | 17.09 | $16.80 | 36449 |
| 2025-10-02 | 17.22 | $16.66 | 42500 |
| 2025-10-01 | 17.42 | $16.81 | 44238 |
| 2025-09-30 | 17.61 | $17.01 | 70506 |
| 2025-09-29 | 17.78 | $17.33 | 59000 |
| 2025-09-26 | 17.89 | $17.65 | 25819 |
| 2025-09-25 | 17.90 | $17.67 | 37000 |
| 2025-09-24 | 17.92 | $17.81 | 43032 |
| 2025-09-23 | 17.88 | $18.03 | 93000 |
| 2025-09-22 | 17.76 | $17.89 | 125000 |
| 2025-09-19 | 17.66 | $17.58 | 262638 |
| 2025-09-18 | 17.63 | $18.26 | 108743 |
| 2025-09-17 | 17.37 | $17.41 | 79148 |
| 2025-09-16 | 17.32 | $17.11 | 36406 |
| 2025-09-15 | 17.35 | $17.22 | 61800 |
| 2025-09-12 | 17.36 | $17.41 | 50900 |
| 2025-09-11 | 17.29 | $17.49 | 58200 |
| 2025-09-10 | 17.19 | $17.00 | 45400 |
| 2025-09-09 | 17.22 | $17.03 | 26200 |
| 2025-09-08 | 17.24 | $17.20 | 30618 |
| 2025-09-05 | 17.20 | $17.10 | 41305 |
| 2025-09-04 | 17.19 | $17.44 | 43900 |
| 2025-09-03 | 17.07 | $17.02 | 35800 |
| 2025-09-02 | 17.04 | $16.99 | 48000 |
| 2025-08-29 | 17.02 | $17.18 | 34200 |
| 2025-08-28 | 16.93 | $17.09 | 73227 |
| 2025-08-27 | 16.85 | $17.12 | 36200 |
| 2025-08-26 | 16.74 | $17.13 | 54834 |
| 2025-08-25 | 16.60 | $16.99 | 59500 |
| 2025-08-22 | 16.48 | $17.15 | 85800 |
| 2025-08-21 | 16.28 | $16.41 | 43200 |
| 2025-08-20 | 16.27 | $16.40 | 64800 |
| 2025-08-19 | 16.27 | $16.40 | 61422 |
| 2025-08-18 | 16.26 | $16.47 | 51100 |
| 2025-08-15 | 16.24 | $16.48 | 39143 |
| 2025-08-14 | 16.21 | $16.62 | 69722 |
| 2025-08-13 | 16.13 | $16.93 | 82401 |
| 2025-08-12 | 15.95 | $16.43 | 148100 |
| 2025-08-11 | 15.88 | $16.08 | 44100 |
| 2025-08-08 | 15.92 | $15.94 | 38418 |
| 2025-08-07 | 16.02 | $15.92 | 32524 |
| 2025-08-06 | 16.15 | $16.02 | 40300 |
| 2025-08-05 | 16.28 | $16.17 | 41600 |
| 2025-08-04 | 16.40 | $16.27 | 35300 |
| 2025-08-01 | 16.52 | $16.01 | 62000 |
| 2025-07-31 | 16.75 | $16.39 | 43900 |
| 2025-07-30 | 16.91 | $16.51 | 51400 |
| 2025-07-29 | 17.07 | $16.62 | 46100 |
| 2025-07-28 | 17.23 | $16.52 | 41600 |
| 2025-07-25 | 17.46 | $16.54 | 53300 |
| 2025-07-24 | 17.72 | $16.74 | 233900 |
| 2025-07-23 | 17.97 | $17.80 | 31800 |
| 2025-07-22 | 17.93 | $17.73 | 59000 |
| 2025-07-21 | 17.90 | $17.62 | 48100 |
| 2025-07-18 | 17.89 | $17.52 | 41300 |
| 2025-07-17 | 17.90 | $17.67 | 39000 |
| 2025-07-16 | 17.85 | $17.46 | 50900 |
| 2025-07-15 | 17.85 | $17.21 | 53000 |
| 2025-07-14 | 17.92 | $17.71 | 36100 |
| 2025-07-11 | 17.83 | $17.43 | 41600 |
| 2025-07-10 | 17.80 | $17.74 | 45500 |
| 2025-07-09 | 17.66 | $17.85 | 46500 |
| 2025-07-08 | 17.44 | $17.83 | 285900 |
| 2025-07-07 | 17.16 | $17.26 | 51200 |
| 2025-07-03 | 17.00 | $17.44 | 30900 |
| 2025-07-02 | 16.74 | $17.14 | 53800 |
| 2025-07-01 | 16.50 | $17.02 | 52500 |
| 2025-06-30 | 16.25 | $16.47 | 35000 |
| 2025-06-27 | 16.11 | $16.53 | 132300 |
| 2025-06-26 | 15.92 | $16.47 | 24000 |
| 2025-06-25 | 15.71 | $15.99 | 36500 |
| 2025-06-24 | 15.59 | $16.27 | 59400 |
| 2025-06-23 | 15.36 | $15.63 | 44600 |
| 2025-06-20 | 15.29 | $15.26 | 69200 |
| 2025-06-18 | 15.32 | $15.28 | 37200 |
| 2025-06-17 | 15.35 | $15.02 | 51600 |
| 2025-06-16 | 15.46 | $15.18 | 38000 |
| 2025-06-13 | 15.56 | $15.27 | 50200 |
| 2025-06-12 | 15.64 | $15.70 | 35500 |
| 2025-06-11 | 15.61 | $15.69 | 109100 |
| 2025-06-10 | 15.57 | $15.95 | 45300 |
| 2025-06-09 | 15.44 | $15.76 | 42100 |
| 2025-06-06 | 15.34 | $15.59 | 39900 |
| 2025-06-05 | 15.28 | $15.28 | 58900 |
| 2025-06-04 | 15.30 | $15.51 | 47700 |
| 2025-06-03 | 15.25 | $15.44 | 55500 |
| 2025-06-02 | 15.22 | $14.97 | 50600 |
| 2025-05-30 | 15.34 | $15.29 | 51100 |
| 2025-05-29 | 15.38 | $14.98 | 137200 |
| 2025-05-28 | 15.52 | $15.01 | 208200 |
| 2025-05-27 | 15.69 | $15.65 | 35900 |
| 2025-05-23 | 15.70 | $15.25 | 38200 |
| 2025-05-22 | 15.83 | $15.27 | 26300 |
| 2025-05-21 | 15.98 | $15.39 | 39500 |
| 2025-05-20 | 16.13 | $15.73 | 30300 |
| 2025-05-19 | 16.19 | $15.91 | 36600 |
| 2025-05-16 | 16.21 | $16.00 | 32500 |
| 2025-05-15 | 16.20 | $16.23 | 41800 |
| 2025-05-14 | 16.10 | $16.18 | 42600 |
| 2025-05-13 | 16.00 | $16.21 | 33200 |
| 2025-05-12 | 15.86 | $16.16 | 37400 |
| 2025-05-09 | 15.71 | $15.59 | 37200 |
| 2025-05-08 | 15.70 | $15.85 | 32100 |
| 2025-05-07 | 15.60 | $15.43 | 61300 |
| 2025-05-06 | 15.61 | $15.61 | 63800 |
| 2025-05-05 | 15.56 | $15.72 | 85600 |
| 2025-05-02 | 15.47 | $15.70 | 53800 |
| 2025-05-01 | 15.36 | $15.48 | 50600 |
| 2025-04-30 | 15.30 | $15.52 | 94400 |
| 2025-04-29 | 15.21 | $15.59 | 39600 |
| 2025-04-28 | 15.08 | $15.42 | 59300 |
| 2025-04-25 | 14.98 | $15.41 | 35000 |
| 2025-04-24 | 14.86 | $15.52 | 50000 |
| 2025-04-23 | 14.68 | $15.46 | 42800 |
| 2025-04-22 | 14.49 | $15.22 | 57900 |
| 2025-04-21 | 14.35 | $14.74 | 47200 |
| 2025-04-17 | 14.33 | $14.80 | 37600 |
| 2025-04-16 | 14.29 | $14.69 | 53100 |
| 2025-04-15 | 14.30 | $14.74 | 48400 |
| 2025-04-14 | 14.29 | $14.25 | 74700 |
| 2025-04-11 | 14.46 | $14.01 | 53900 |
| 2025-04-10 | 14.75 | $14.32 | 59300 |
| 2025-04-09 | 15.01 | $15.20 | 71700 |
| 2025-04-08 | 15.06 | $14.65 | 151400 |
| 2025-04-07 | 15.30 | $14.75 | 141100 |
| 2025-04-04 | 15.56 | $14.66 | 87700 |
| 2025-04-03 | 15.92 | $15.07 | 89300 |
| 2025-04-02 | 16.23 | $16.30 | 114800 |
| 2025-04-01 | 16.23 | $16.23 | 99800 |
| 2025-03-31 | 16.24 | $16.15 | 138600 |
| 2025-03-28 | 16.28 | $16.08 | 65400 |
| 2025-03-27 | 16.36 | $16.57 | 67200 |
| 2025-03-26 | 16.30 | $16.43 | 68100 |
| 2025-03-25 | 16.27 | $16.50 | 38700 |
| 2025-03-24 | 16.21 | $16.79 | 69500 |
| 2025-03-21 | 16.05 | $16.29 | 123900 |
| 2025-03-20 | 16.02 | $16.36 | 81200 |
| 2025-03-19 | 15.96 | $16.41 | 75800 |
| 2025-03-18 | 15.88 | $16.27 | 115900 |
| 2025-03-17 | 15.83 | $16.06 | 85200 |
| 2025-03-14 | 15.85 | $15.99 | 102400 |
| 2025-03-13 | 15.89 | $15.85 | 106400 |
| 2025-03-12 | 15.99 | $15.95 | 79300 |
| 2025-03-11 | 16.09 | $15.67 | 75500 |
| 2025-03-10 | 16.30 | $15.90 | 88400 |
| 2025-03-07 | 16.49 | $16.33 | 124100 |
| 2025-03-06 | 16.59 | $16.26 | 103800 |
| 2025-03-05 | 16.73 | $16.45 | 63000 |
| 2025-03-04 | 16.85 | $16.51 | 124000 |
| 2025-03-03 | 16.97 | $16.80 | 92300 |
| 2025-02-28 | 17.03 | $16.87 | 76500 |
| 2025-02-27 | 17.08 | $16.83 | 31100 |
| 2025-02-26 | 17.15 | $16.83 | 67200 |
| 2025-02-25 | 17.24 | $16.77 | 81000 |
| 2025-02-24 | 17.36 | $16.72 | 58200 |
| 2025-02-21 | 17.51 | $16.90 | 52100 |
| 2025-02-20 | 17.64 | $17.28 | 45700 |
| 2025-02-19 | 17.67 | $17.58 | 71700 |
| 2025-02-18 | 17.61 | $17.53 | 69700 |
| 2025-02-14 | 17.54 | $17.51 | 55200 |
| 2025-02-13 | 17.45 | $17.42 | 97000 |
| 2025-02-12 | 17.37 | $17.31 | 41500 |
| 2025-02-11 | 17.30 | $17.66 | 108200 |
| 2025-02-10 | 17.10 | $16.91 | 55600 |
| 2025-02-07 | 17.08 | $17.04 | 67800 |
| 2025-02-06 | 17.02 | $17.03 | 81800 |
| 2025-02-05 | 16.94 | $16.76 | 77000 |
| 2025-02-04 | 16.92 | $16.75 | 64700 |
| 2025-02-03 | 16.90 | $16.68 | 82500 |
| 2025-01-31 | 16.89 | $16.85 | 60800 |
| 2025-01-30 | 16.82 | $16.91 | 37200 |
| 2025-01-29 | 16.72 | $17.07 | 40500 |
| 2025-01-28 | 16.53 | $17.11 | 193600 |
| 2025-01-27 | 16.29 | $17.08 | 87400 |
| 2025-01-24 | 16.00 | $16.87 | 84700 |
| 2025-01-23 | 15.71 | $16.96 | 105800 |
| 2025-01-22 | 15.34 | $15.70 | 49100 |
| 2025-01-21 | 15.29 | $16.02 | 59000 |
| 2025-01-17 | 15.14 | $15.84 | 102400 |
| 2025-01-16 | 15.01 | $15.62 | 68100 |
| 2025-01-15 | 14.94 | $15.62 | 49900 |
| 2025-01-14 | 14.85 | $15.18 | 47000 |
| 2025-01-13 | 14.91 | $14.80 | 29300 |
| 2025-01-10 | 15.10 | $14.67 | 33600 |
| 2025-01-08 | 15.39 | $15.36 | 33200 |
| 2025-01-07 | 15.53 | $15.45 | 40700 |
| 2025-01-06 | 15.68 | $15.74 | 39300 |
| 2025-01-03 | 15.78 | $15.75 | 33300 |
| 2025-01-02 | 15.91 | $15.82 | 41900 |
| 2024-12-31 | 16.05 | $16.14 | 31200 |
| 2024-12-30 | 16.13 | $16.27 | 19000 |
| 2024-12-27 | 16.19 | $16.25 | 29600 |
| 2024-12-26 | 16.27 | $16.56 | 51700 |
| 2024-12-24 | 16.29 | $16.27 | 14500 |
| 2024-12-23 | 16.40 | $16.10 | 30400 |
| 2024-12-20 | 16.59 | $16.14 | 119100 |
| 2024-12-19 | 16.82 | $16.02 | 38800 |
| 2024-12-18 | 17.14 | $16.22 | 54700 |
| 2024-12-17 | 17.47 | $17.17 | 37800 |
| 2024-12-16 | 17.56 | $17.31 | 41600 |
| 2024-12-13 | 17.63 | $17.37 | 38100 |
| 2024-12-12 | 17.70 | $17.40 | 26700 |
| 2024-12-11 | 17.76 | $17.64 | 38500 |
| 2024-12-10 | 17.76 | $17.49 | 69300 |
| 2024-12-09 | 17.80 | $17.39 | 32900 |
| 2024-12-06 | 17.87 | $17.59 | 28500 |
| 2024-12-05 | 17.89 | $17.59 | 33200 |
| 2024-12-04 | 17.90 | $17.62 | 25500 |
| 2024-12-03 | 17.91 | $17.63 | 36400 |
| 2024-12-02 | 17.90 | $17.73 | 40600 |
| 2024-11-29 | 17.85 | $17.63 | 27800 |
| 2024-11-27 | 17.81 | $17.62 | 26600 |
| 2024-11-26 | 17.76 | $17.67 | 37700 |
| 2024-11-25 | 17.67 | $17.83 | 49200 |
| 2024-11-22 | 17.50 | $17.57 | 48300 |
| 2024-11-21 | 17.37 | $17.19 | 55000 |
| 2024-11-20 | 17.31 | $16.97 | 36500 |
| 2024-11-19 | 17.31 | $16.96 | 57200 |
| 2024-11-18 | 17.31 | $16.94 | 32100 |
| 2024-11-15 | 17.29 | $16.98 | 51800 |
| 2024-11-14 | 17.25 | $17.09 | 37000 |
| 2024-11-13 | 17.16 | $17.26 | 29700 |
| 2024-11-12 | 16.99 | $17.36 | 43600 |
| 2024-11-11 | 16.73 | $17.35 | 39700 |
| 2024-11-08 | 16.41 | $17.01 | 32900 |
| 2024-11-07 | 16.12 | $16.92 | 41400 |
| 2024-11-06 | 15.80 | $17.50 | 109200 |
| 2024-11-05 | 15.21 | $15.61 | 50800 |
| 2024-11-04 | 15.10 | $15.13 | 31700 |
| 2024-11-01 | 15.11 | $15.03 | 27700 |
| 2024-10-31 | 15.16 | $15.21 | 25200 |
| 2024-10-30 | 15.17 | $15.44 | 22100 |
| 2024-10-29 | 15.10 | $15.09 | 22100 |
| 2024-10-28 | 15.13 | $14.91 | 23100 |
| 2024-10-25 | 15.22 | $14.85 | 16500 |
| 2024-10-24 | 15.36 | $15.12 | 34900 |
| 2024-10-23 | 15.43 | $15.40 | 14500 |
| 2024-10-22 | 15.44 | $15.23 | 17200 |
| 2024-10-21 | 15.49 | $15.19 | 22600 |
| 2024-10-18 | 15.57 | $15.67 | 60900 |
| 2024-10-17 | 15.52 | $15.85 | 19200 |
| 2024-10-16 | 15.39 | $15.79 | 25700 |
| 2024-10-15 | 15.25 | $15.60 | 34800 |
| 2024-10-14 | 15.14 | $15.50 | 18800 |
| 2024-10-11 | 15.04 | $15.33 | 23400 |
| 2024-10-10 | 14.97 | $14.99 | 19600 |
| 2024-10-09 | 15.00 | $15.01 | 15800 |
| 2024-10-08 | 15.02 | $14.95 | 21800 |
| 2024-10-07 | 15.07 | $15.00 | 15300 |
| 2024-10-04 | 15.12 | $15.01 | 21100 |
| 2024-10-03 | 15.17 | $14.83 | 20900 |
| 2024-10-02 | 15.29 | $14.94 | 25200 |
| 2024-10-01 | 15.39 | $15.16 | 38200 |
| 2024-09-30 | 15.45 | $15.52 | 26900 |
| 2024-09-27 | 15.41 | $15.24 | 19200 |
| 2024-09-26 | 15.44 | $15.16 | 37500 |
| 2024-09-25 | 15.51 | $15.16 | 25500 |
| 2024-09-24 | 15.58 | $15.29 | 26800 |
| 2024-09-23 | 15.62 | $15.38 | 30000 |
| 2024-09-20 | 15.63 | $15.53 | 130900 |
| 2024-09-19 | 15.60 | $15.85 | 36900 |
| 2024-09-18 | 15.45 | $15.50 | 57500 |
| 2024-09-17 | 15.37 | $15.50 | 39900 |
| 2024-09-16 | 15.27 | $15.51 | 26800 |
| 2024-09-13 | 15.15 | $15.37 | 47200 |
| 2024-09-12 | 15.03 | $14.97 | 28100 |
| 2024-09-11 | 15.01 | $14.92 | 33300 |
| 2024-09-10 | 15.00 | $14.98 | 45700 |
| 2024-09-09 | 14.96 | $14.81 | 40500 |
| 2024-09-06 | 14.96 | $14.73 | 39100 |
| 2024-09-05 | 14.99 | $14.83 | 25200 |
| 2024-09-04 | 14.98 | $14.88 | 34200 |
| 2024-09-03 | 14.95 | $14.94 | 28600 |
| 2024-08-30 | 14.89 | $15.01 | 20500 |
| 2024-08-29 | 14.79 | $14.94 | 22800 |
| 2024-08-28 | 14.68 | $14.83 | 28500 |
| 2024-08-27 | 14.58 | $14.85 | 38500 |
| 2024-08-26 | 14.45 | $14.87 | 40700 |
| 2024-08-23 | 14.28 | $14.90 | 41400 |
| 2024-08-22 | 14.06 | $14.18 | 32100 |
| 2024-08-21 | 14.01 | $14.08 | 42400 |
| 2024-08-20 | 13.98 | $14.15 | 44700 |
| 2024-08-19 | 13.93 | $14.44 | 51200 |
| 2024-08-16 | 13.77 | $14.34 | 54800 |
| 2024-08-15 | 13.61 | $13.99 | 55400 |
| 2024-08-14 | 13.52 | $13.70 | 65600 |
| 2024-08-13 | 13.50 | $13.49 | 35900 |
| 2024-08-12 | 13.55 | $13.12 | 38000 |
| 2024-08-09 | 13.73 | $13.14 | 28200 |
| 2024-08-08 | 13.94 | $13.25 | 31700 |
| 2024-08-07 | 14.16 | $13.09 | 34900 |
| 2024-08-06 | 14.48 | $13.30 | 42700 |
| 2024-08-05 | 14.78 | $13.32 | 64800 |
| 2024-08-02 | 15.15 | $13.96 | 51900 |
| 2024-08-01 | 15.37 | $14.55 | 103800 |
| 2024-07-31 | 15.45 | $15.53 | 124100 |
| 2024-07-30 | 15.21 | $15.60 | 94600 |
| 2024-07-29 | 14.88 | $15.26 | 64000 |
| 2024-07-26 | 14.58 | $15.45 | 159600 |
| 2024-07-25 | 14.14 | $14.16 | 234400 |
| 2024-07-24 | 14.00 | $14.00 | 154500 |
| 2024-07-23 | 13.88 | $13.80 | 172000 |
| 2024-07-22 | 13.77 | $13.70 | 80100 |
| 2024-07-19 | 13.67 | $13.55 | 34200 |
| 2024-07-18 | 13.58 | $13.65 | 62100 |
| 2024-07-17 | 13.43 | $13.70 | 86100 |
| 2024-07-16 | 13.23 | $13.65 | 112000 |
| 2024-07-15 | 12.98 | $13.35 | 79800 |
| 2024-07-12 | 12.78 | $13.28 | 48400 |
| 2024-07-11 | 12.54 | $13.26 | 58500 |
| 2024-07-10 | 12.26 | $12.48 | 30600 |
| 2024-07-09 | 12.15 | $12.15 | 24000 |
| 2024-07-08 | 12.13 | $12.13 | 27300 |
| 2024-07-05 | 12.11 | $12.01 | 57600 |
| 2024-07-03 | 12.11 | $12.20 | 11300 |
| 2024-07-02 | 12.06 | $12.24 | 18900 |
| 2024-07-01 | 11.97 | $12.15 | 33600 |
| 2024-06-28 | 11.90 | $12.25 | 203200 |
| 2024-06-27 | 11.78 | $12.14 | 26300 |
| 2024-06-26 | 11.67 | $11.80 | 29400 |
| 2024-06-25 | 11.64 | $11.81 | 17000 |
| 2024-06-24 | 11.60 | $11.90 | 22200 |
| 2024-06-21 | 11.52 | $11.37 | 54900 |
| 2024-06-20 | 11.59 | $11.47 | 23500 |
| 2024-06-18 | 11.66 | $11.51 | 37000 |
| 2024-06-17 | 11.72 | $11.47 | 96000 |
| 2024-06-14 | 11.81 | $11.75 | 27500 |
| 2024-06-13 | 11.83 | $11.81 | 11700 |
| 2024-06-12 | 11.83 | $11.84 | 35000 |
| 2024-06-11 | 11.83 | $11.51 | 30100 |
| 2024-06-10 | 11.93 | $11.60 | 21800 |
| 2024-06-07 | 12.01 | $11.75 | 27400 |
| 2024-06-06 | 12.07 | $11.96 | 34600 |
| 2024-06-05 | 12.07 | $11.88 | 19900 |
| 2024-06-04 | 12.09 | $11.87 | 32600 |
| 2024-06-03 | 12.12 | $11.94 | 14400 |
| 2024-05-31 | 12.13 | $12.08 | 13900 |
| 2024-05-30 | 12.08 | $11.98 | 26700 |
| 2024-05-29 | 12.06 | $11.80 | 50800 |
| 2024-05-28 | 12.08 | $11.86 | 35200 |
| 2024-05-24 | 12.09 | $11.85 | 31800 |
| 2024-05-23 | 12.09 | $11.89 | 34600 |
| 2024-05-22 | 12.08 | $12.10 | 37100 |
| 2024-05-21 | 11.99 | $11.88 | 23700 |
| 2024-05-20 | 11.94 | $11.91 | 22100 |
| 2024-05-17 | 11.87 | $11.91 | 26400 |
| 2024-05-16 | 11.78 | $11.90 | 43900 |
| 2024-05-15 | 11.67 | $11.93 | 35500 |
| 2024-05-14 | 11.52 | $11.61 | 25000 |
| 2024-05-13 | 11.43 | $11.44 | 18100 |
| 2024-05-10 | 11.38 | $11.40 | 20300 |
| 2024-05-09 | 11.32 | $11.30 | 33100 |
| 2024-05-08 | 11.28 | $11.29 | 13800 |
| 2024-05-07 | 11.23 | $11.25 | 19500 |
| 2024-05-06 | 11.18 | $11.38 | 27000 |
| 2024-05-03 | 11.08 | $11.30 | 37200 |
| 2024-05-02 | 10.97 | $11.20 | 30800 |
| 2024-05-01 | 10.88 | $10.98 | 25900 |
| 2024-04-30 | 10.83 | $10.87 | 43700 |
| 2024-04-29 | 10.80 | $11.07 | 27100 |
| 2024-04-26 | 10.71 | $10.80 | 19700 |
| 2024-04-25 | 10.68 | $10.85 | 28900 |
| 2024-04-24 | 10.63 | $10.76 | 43700 |
| 2024-04-23 | 10.61 | $10.80 | 13200 |
| 2024-04-22 | 10.56 | $10.70 | 17600 |
| 2024-04-19 | 10.54 | $10.63 | 35900 |
| 2024-04-18 | 10.54 | $10.45 | 39100 |
| 2024-04-17 | 10.59 | $10.53 | 15800 |
| 2024-04-16 | 10.64 | $10.59 | 36400 |
| 2024-04-15 | 10.68 | $10.58 | 33000 |
| 2024-04-12 | 10.74 | $10.57 | 17800 |
| 2024-04-11 | 10.81 | $10.63 | 30900 |
| 2024-04-10 | 10.88 | $10.72 | 49600 |
| 2024-04-09 | 10.94 | $10.95 | 16500 |
| 2024-04-08 | 10.94 | $10.88 | 37000 |
| 2024-04-05 | 10.96 | $10.85 | 19000 |
| 2024-04-04 | 10.99 | $10.79 | 21600 |
| 2024-04-03 | 11.06 | $10.94 | 19900 |
| 2024-04-02 | 11.09 | $10.90 | 31200 |
| 2024-04-01 | 11.14 | $11.15 | 20800 |
| 2024-03-28 | 11.13 | $11.50 | 27700 |
| 2024-03-27 | 10.99 | $11.16 | 44000 |
| 2024-03-26 | 10.94 | $10.90 | 33500 |
| 2024-03-25 | 10.97 | $11.04 | 21900 |
| 2024-03-22 | 10.95 | $11.19 | 28000 |
| 2024-03-21 | 10.89 | $11.27 | 44700 |
| 2024-03-20 | 10.79 | $11.14 | 70600 |
| 2024-03-19 | 10.71 | $10.69 | 28100 |
| 2024-03-18 | 10.76 | $10.63 | 22300 |
| 2024-03-15 | 10.84 | $10.76 | 86300 |
| 2024-03-14 | 10.91 | $10.83 | 28200 |
| 2024-03-13 | 10.97 | $11.03 | 30000 |
| 2024-03-12 | 10.98 | $11.02 | 19600 |
| 2024-03-11 | 11.01 | $11.07 | 39100 |
| 2024-03-08 | 11.02 | $11.11 | 32100 |
| 2024-03-07 | 11.03 | $11.14 | 31800 |
| 2024-03-06 | 11.04 | $11.28 | 23100 |
| 2024-03-05 | 11.01 | $11.34 | 16900 |
| 2024-03-04 | 10.96 | $11.20 | 16300 |
| 2024-03-01 | 10.94 | $11.15 | 28500 |
| 2024-02-29 | 10.95 | $11.34 | 34600 |
| 2024-02-28 | 10.90 | $10.95 | 88000 |
| 2024-02-27 | 10.97 | $11.25 | 19500 |
| 2024-02-26 | 10.96 | $11.15 | 25600 |
| 2024-02-23 | 11.00 | $11.21 | 139600 |
| 2024-02-22 | 11.03 | $11.10 | 35100 |
| 2024-02-21 | 11.11 | $11.22 | 51600 |
| 2024-02-20 | 11.17 | $11.47 | 30200 |
| 2024-02-16 | 11.18 | $11.56 | 29700 |
| 2024-02-15 | 11.17 | $11.68 | 38100 |
| 2024-02-14 | 11.12 | $11.19 | 31000 |
| 2024-02-13 | 11.23 | $10.95 | 51400 |
| 2024-02-12 | 11.45 | $11.74 | 45600 |
| 2024-02-09 | 11.47 | $11.52 | 32300 |
| 2024-02-08 | 11.57 | $11.40 | 22600 |
| 2024-02-07 | 11.74 | $11.47 | 36200 |
| 2024-02-06 | 11.93 | $11.64 | 28900 |
| 2024-02-05 | 12.12 | $11.83 | 83900 |
| 2024-02-02 | 12.29 | $11.85 | 41000 |
| 2024-02-01 | 12.49 | $11.94 | 71400 |
| 2024-01-31 | 12.72 | $12.23 | 41400 |
| 2024-01-30 | 12.90 | $12.93 | 30600 |
| 2024-01-29 | 12.89 | $12.85 | 81800 |
| 2024-01-26 | 12.91 | $13.15 | 10100 |
| 2024-01-25 | 12.84 | $13.10 | 20600 |
| 2024-01-24 | 12.77 | $13.07 | 27800 |
| 2024-01-23 | 12.69 | $12.90 | 32600 |
| 2024-01-22 | 12.65 | $13.03 | 82200 |
| 2024-01-19 | 12.56 | $12.40 | 23300 |
| 2024-01-18 | 12.65 | $12.38 | 28200 |
| 2024-01-17 | 12.76 | $12.36 | 35800 |
| 2024-01-16 | 12.90 | $12.45 | 34800 |
| 2024-01-12 | 13.05 | $12.66 | 20400 |
| 2024-01-11 | 13.15 | $12.71 | 37600 |
| 2024-01-10 | 13.26 | $12.83 | 53300 |
| 2024-01-09 | 13.35 | $12.90 | 30800 |
| 2024-01-08 | 13.42 | $13.04 | 27800 |
| 2024-01-05 | 13.47 | $13.15 | 126800 |
| 2024-01-04 | 13.48 | $12.97 | 35100 |
| 2024-01-03 | 13.53 | $12.92 | 81200 |
| 2024-01-02 | 13.61 | $13.10 | 92100 |
| 2023-12-29 | 13.64 | $13.30 | 32000 |
| 2023-12-28 | 13.59 | $13.33 | 19500 |
| 2023-12-27 | 13.52 | $13.33 | 52500 |
| 2023-12-26 | 13.41 | $13.31 | 26900 |
| 2023-12-22 | 13.28 | $13.20 | 31600 |
| 2023-12-21 | 13.13 | $13.10 | 56800 |
| 2023-12-20 | 12.98 | $12.99 | 92000 |
| 2023-12-19 | 12.81 | $13.11 | 84600 |
| 2023-12-18 | 12.56 | $12.77 | 76300 |
| 2023-12-15 | 12.35 | $12.72 | 143000 |
| 2023-12-14 | 12.10 | $12.43 | 150500 |
| 2023-12-13 | 11.87 | $12.19 | 156000 |
| 2023-12-12 | 11.67 | $11.70 | 30600 |
| 2023-12-11 | 11.57 | $11.62 | 32000 |
| 2023-12-08 | 11.46 | $11.58 | 15200 |
| 2023-12-07 | 11.34 | $11.46 | 33200 |
| 2023-12-06 | 11.23 | $11.24 | 52300 |
| 2023-12-05 | 11.15 | $11.27 | 39300 |
| 2023-12-04 | 11.04 | $11.40 | 58800 |
| 2023-12-01 | 10.87 | $11.05 | 65800 |
| 2023-11-30 | 10.76 | $10.73 | 40700 |
| 2023-11-29 | 10.72 | $10.69 | 104100 |
| 2023-11-28 | 10.69 | $10.50 | 50100 |
| 2023-11-27 | 10.70 | $10.53 | 28200 |
| 2023-11-24 | 10.71 | $10.64 | 8400 |
| 2023-11-22 | 10.68 | $10.67 | 25600 |
| 2023-11-21 | 10.62 | $10.55 | 15600 |
| 2023-11-20 | 10.59 | $10.65 | 33900 |
| 2023-11-17 | 10.52 | $10.71 | 60400 |
| 2023-11-16 | 10.41 | $10.47 | 23200 |
| 2023-11-15 | 10.35 | $10.48 | 69600 |
| 2023-11-14 | 10.28 | $10.50 | 98800 |
| 2023-11-13 | 10.17 | $10.08 | 17900 |
| 2023-11-10 | 10.18 | $10.08 | 23800 |
| 2023-11-09 | 10.18 | $10.01 | 17400 |
| 2023-11-08 | 10.20 | $10.09 | 21900 |
| 2023-11-07 | 10.21 | $10.24 | 23500 |
| 2023-11-06 | 10.16 | $10.40 | 17200 |
| 2023-11-03 | 10.05 | $10.42 | 42500 |
| 2023-11-02 | 9.91 | $10.31 | 25000 |
| 2023-11-01 | 9.78 | $9.99 | 16900 |
| 2023-10-31 | 9.72 | $9.95 | 31100 |
| 2023-10-30 | 9.65 | $9.81 | 32500 |
| 2023-10-27 | 9.62 | $9.61 | 32900 |
| 2023-10-26 | 9.65 | $9.65 | 26700 |
| 2023-10-25 | 9.67 | $9.49 | 27100 |
| 2023-10-24 | 9.75 | $9.59 | 25300 |
| 2023-10-23 | 9.82 | $9.57 | 33300 |
| 2023-10-20 | 9.91 | $9.76 | 32000 |
| 2023-10-19 | 9.96 | $9.97 | 29000 |
| 2023-10-18 | 9.95 | $9.92 | 23800 |
| 2023-10-17 | 9.96 | $10.05 | 38800 |
| 2023-10-16 | 9.93 | $9.98 | 33500 |
| 2023-10-13 | 9.92 | $9.85 | 31800 |
| 2023-10-12 | 9.94 | $10.00 | 34400 |
| 2023-10-11 | 9.92 | $10.12 | 51900 |
| 2023-10-10 | 9.86 | $9.98 | 39600 |
| 2023-10-09 | 9.84 | $9.96 | 22300 |
| 2023-10-06 | 9.81 | $9.97 | 26600 |
| 2023-10-05 | 9.78 | $9.99 | 38600 |
| 2023-10-04 | 9.73 | $9.84 | 33400 |
| 2023-10-03 | 9.73 | $9.80 | 36000 |
| 2023-10-02 | 9.74 | $9.91 | 44900 |
| 2023-09-29 | 9.72 | $9.99 | 216100 |
| 2023-09-28 | 9.68 | $9.84 | 38200 |
| 2023-09-27 | 9.67 | $9.74 | 29500 |
| 2023-09-26 | 9.70 | $9.76 | 75300 |
| 2023-09-25 | 9.73 | $9.73 | 73300 |
| 2023-09-22 | 9.79 | $9.76 | 95900 |
| 2023-09-21 | 9.85 | $9.80 | 106100 |
| 2023-09-20 | 9.91 | $9.82 | 128500 |
| 2023-09-19 | 9.98 | $9.89 | 143200 |
| 2023-09-18 | 10.05 | $9.92 | 52800 |
| 2023-09-15 | 10.13 | $10.12 | 106700 |
| 2023-09-14 | 10.16 | $10.29 | 17900 |
| 2023-09-13 | 10.15 | $10.14 | 22400 |
| 2023-09-12 | 10.18 | $10.18 | 20600 |
| 2023-09-11 | 10.22 | $10.18 | 95500 |
| 2023-09-08 | 10.26 | $10.24 | 14000 |
| 2023-09-07 | 10.29 | $10.19 | 118900 |
| 2023-09-06 | 10.34 | $10.25 | 29700 |
| 2023-09-05 | 10.39 | $10.40 | 36200 |
| 2023-09-01 | 10.41 | $10.54 | 24200 |
| 2023-08-31 | 10.38 | $10.41 | 25600 |
| 2023-08-30 | 10.39 | $10.40 | 18800 |
| 2023-08-29 | 10.40 | $10.46 | 19300 |
| 2023-08-28 | 10.40 | $10.37 | 32400 |
| 2023-08-25 | 10.43 | $10.42 | 15100 |
| 2023-08-24 | 10.45 | $10.47 | 21600 |
| 2023-08-23 | 10.45 | $10.57 | 49800 |
| 2023-08-22 | 10.43 | $10.28 | 28100 |
| 2023-08-21 | 10.49 | $10.40 | 30700 |
| 2023-08-18 | 10.53 | $10.45 | 34900 |
| 2023-08-17 | 10.56 | $10.37 | 32100 |
| 2023-08-16 | 10.62 | $10.32 | 18100 |
| 2023-08-15 | 10.71 | $10.26 | 24600 |
| 2023-08-14 | 10.83 | $10.45 | 24800 |
| 2023-08-11 | 10.92 | $10.55 | 49700 |
| 2023-08-10 | 10.99 | $10.47 | 64700 |
| 2023-08-09 | 11.10 | $10.73 | 45900 |
| 2023-08-08 | 11.14 | $10.96 | 60400 |
| 2023-08-07 | 11.11 | $11.18 | 37400 |
| 2023-08-04 | 11.01 | $11.14 | 47800 |
| 2023-08-03 | 10.88 | $10.82 | 32300 |
| 2023-08-02 | 10.82 | $10.70 | 37300 |
| 2023-08-01 | 10.78 | $10.72 | 25200 |
| 2023-07-31 | 10.73 | $10.72 | 32200 |
| 2023-07-28 | 10.65 | $10.77 | 19800 |
| 2023-07-27 | 10.53 | $10.61 | 39500 |
| 2023-07-26 | 10.44 | $10.62 | 48200 |
| 2023-07-25 | 10.31 | $10.34 | 31800 |
| 2023-07-24 | 10.25 | $10.39 | 30700 |
| 2023-07-21 | 10.15 | $10.17 | 45000 |
| 2023-07-20 | 10.09 | $10.33 | 102500 |
| 2023-07-19 | 9.96 | $10.27 | 38200 |
| 2023-07-18 | 9.83 | $10.14 | 69500 |
| 2023-07-17 | 9.71 | $9.88 | 28600 |
| 2023-07-14 | 9.64 | $9.87 | 23800 |
| 2023-07-13 | 9.55 | $9.86 | 48000 |
| 2023-07-12 | 9.46 | $9.76 | 23800 |
| 2023-07-11 | 9.37 | $9.42 | 14700 |
| 2023-07-10 | 9.37 | $9.42 | 29000 |
| 2023-07-07 | 9.38 | $9.36 | 98100 |
| 2023-07-06 | 9.41 | $9.20 | 38700 |
| 2023-07-05 | 9.49 | $9.36 | 36100 |
| 2023-07-03 | 9.55 | $9.43 | 14200 |
| 2023-06-30 | 9.59 | $9.42 | 53600 |
| 2023-06-29 | 9.65 | $9.49 | 20500 |
| 2023-06-28 | 9.70 | $9.50 | 32600 |
| 2023-06-27 | 9.75 | $9.57 | 33800 |
| 2023-06-26 | 9.79 | $9.55 | 27500 |
| 2023-06-23 | 9.85 | $9.60 | 385200 |
| 2023-06-22 | 9.90 | $9.60 | 38200 |
| 2023-06-21 | 9.95 | $9.54 | 180200 |
| 2023-06-20 | 10.04 | $9.78 | 47200 |
| 2023-06-16 | 10.07 | $9.84 | 159600 |
| 2023-06-15 | 10.08 | $9.87 | 54000 |
| 2023-06-14 | 10.07 | $9.83 | 56400 |
| 2023-06-13 | 10.08 | $9.93 | 44400 |
| 2023-06-12 | 10.05 | $9.91 | 48300 |
| 2023-06-09 | 10.01 | $10.11 | 53200 |
| 2023-06-08 | 9.90 | $10.14 | 65900 |
| 2023-06-07 | 9.75 | $10.14 | 109500 |
| 2023-06-06 | 9.56 | $9.72 | 104400 |
| 2023-06-05 | 9.47 | $9.55 | 91100 |
| 2023-06-02 | 9.40 | $9.50 | 86500 |
| 2023-06-01 | 9.34 | $9.32 | 44000 |
| 2023-05-31 | 9.31 | $9.30 | 50200 |
| 2023-05-30 | 9.29 | $9.30 | 38900 |
| 2023-05-26 | 9.26 | $9.31 | 44700 |
| 2023-05-25 | 9.23 | $9.26 | 59500 |
| 2023-05-24 | 9.20 | $9.35 | 46000 |
| 2023-05-23 | 9.13 | $9.36 | 50400 |
| 2023-05-22 | 9.05 | $9.32 | 74700 |
| 2023-05-19 | 8.97 | $9.09 | 20300 |
| 2023-05-18 | 8.95 | $9.20 | 19200 |
| 2023-05-17 | 8.88 | $9.17 | 44100 |
| 2023-05-16 | 8.82 | $8.87 | 15400 |
| 2023-05-15 | 8.84 | $9.01 | 82400 |
| 2023-05-12 | 8.83 | $8.75 | 38600 |
| 2023-05-11 | 8.90 | $8.74 | 41700 |
| 2023-05-10 | 8.99 | $8.97 | 44000 |
| 2023-05-09 | 9.04 | $9.06 | 44300 |
| 2023-05-08 | 9.07 | $8.91 | 44000 |
| 2023-05-05 | 9.16 | $9.18 | 44300 |
| 2023-05-04 | 9.19 | $8.95 | 70400 |
| 2023-05-03 | 9.30 | $9.08 | 33900 |
| 2023-05-02 | 9.40 | $9.04 | 55800 |
| 2023-05-01 | 9.54 | $9.61 | 32900 |
| 2023-04-28 | 9.53 | $9.88 | 47400 |
| 2023-04-27 | 9.43 | $9.50 | 28400 |
| 2023-04-26 | 9.44 | $9.40 | 17700 |
| 2023-04-25 | 9.48 | $9.43 | 31900 |
| 2023-04-24 | 9.53 | $9.52 | 58900 |
| 2023-04-21 | 9.57 | $9.71 | 24500 |
| 2023-04-20 | 9.56 | $9.85 | 17500 |
| 2023-04-19 | 9.50 | $9.81 | 51400 |
| 2023-04-18 | 9.46 | $9.51 | 62300 |
| 2023-04-17 | 9.50 | $9.75 | 32000 |
| 2023-04-14 | 9.48 | $9.61 | 32100 |
| 2023-04-13 | 9.51 | $9.72 | 19800 |
| 2023-04-12 | 9.52 | $9.71 | 24600 |
| 2023-04-11 | 9.54 | $9.80 | 39900 |
| 2023-04-10 | 9.55 | $9.83 | 53200 |
| 2023-04-06 | 9.56 | $9.59 | 184600 |
| 2023-04-05 | 9.65 | $9.54 | 63800 |
| 2023-04-04 | 9.79 | $9.70 | 112200 |
| 2023-04-03 | 9.92 | $10.10 | 68200 |
| 2023-03-31 | 9.96 | $10.20 | 56900 |
| 2023-03-30 | 9.98 | $10.17 | 25600 |
| 2023-03-29 | 10.03 | $10.44 | 42200 |
| 2023-03-28 | 10.01 | $10.45 | 24300 |
| 2023-03-27 | 10.00 | $10.44 | 35000 |
| 2023-03-24 | 10.00 | $10.36 | 27800 |
| 2023-03-23 | 10.03 | $10.12 | 35400 |
| 2023-03-22 | 10.16 | $10.22 | 37000 |
| 2023-03-21 | 10.29 | $10.57 | 34800 |
| 2023-03-20 | 10.36 | $10.49 | 46100 |
| 2023-03-17 | 10.48 | $10.59 | 109600 |
| 2023-03-16 | 10.60 | $10.65 | 48900 |
| 2023-03-15 | 10.75 | $10.46 | 34600 |
| 2023-03-14 | 11.00 | $10.54 | 39200 |
| 2023-03-13 | 11.29 | $10.37 | 66700 |
| 2023-03-10 | 11.70 | $11.09 | 108500 |
| 2023-03-09 | 11.98 | $11.70 | 39500 |
| 2023-03-08 | 12.13 | $12.06 | 23200 |
| 2023-03-07 | 12.21 | $12.08 | 18200 |
| 2023-03-06 | 12.31 | $12.15 | 65700 |
| 2023-03-03 | 12.40 | $12.30 | 20400 |
| 2023-03-02 | 12.47 | $12.31 | 31700 |
| 2023-03-01 | 12.56 | $12.45 | 79100 |
| 2023-02-28 | 12.62 | $12.57 | 29800 |
| 2023-02-27 | 12.66 | $12.63 | 16900 |
| 2023-02-24 | 12.69 | $12.61 | 19800 |
| 2023-02-23 | 12.74 | $12.70 | 33500 |
| 2023-02-22 | 12.77 | $12.59 | 25600 |
| 2023-02-21 | 12.84 | $12.67 | 22500 |
| 2023-02-17 | 12.91 | $12.71 | 37700 |
| 2023-02-16 | 12.97 | $12.69 | 17400 |
| 2023-02-15 | 13.06 | $12.82 | 33200 |
| 2023-02-14 | 13.12 | $12.89 | 63900 |
| 2023-02-13 | 13.18 | $13.08 | 38600 |
| 2023-02-10 | 13.18 | $13.00 | 17200 |
| 2023-02-09 | 13.21 | $13.08 | 41500 |
| 2023-02-08 | 13.21 | $13.08 | 11300 |
| 2023-02-07 | 13.22 | $13.30 | 36100 |
| 2023-02-06 | 13.15 | $13.26 | 32900 |
| 2023-02-03 | 13.08 | $13.35 | 42500 |
| 2023-02-02 | 12.96 | $13.25 | 53500 |
| 2023-02-01 | 12.86 | $12.96 | 36400 |
| 2023-01-31 | 12.81 | $12.89 | 52400 |
| 2023-01-30 | 12.79 | $12.76 | 17100 |
| 2023-01-27 | 12.80 | $12.82 | 93400 |
| 2023-01-26 | 12.79 | $12.80 | 23300 |
| 2023-01-25 | 12.78 | $12.80 | 72700 |
| 2023-01-24 | 12.78 | $12.81 | 17200 |
| 2023-01-23 | 12.77 | $12.90 | 19400 |
| 2023-01-20 | 12.74 | $12.87 | 33600 |
| 2023-01-19 | 12.70 | $12.78 | 27400 |
| 2023-01-18 | 12.69 | $12.72 | 29800 |
| 2023-01-17 | 12.70 | $12.86 | 27000 |
| 2023-01-13 | 12.67 | $12.87 | 19500 |
| 2023-01-12 | 12.63 | $12.85 | 25100 |
| 2023-01-11 | 12.60 | $12.63 | 25400 |
| 2023-01-10 | 12.62 | $12.66 | 17800 |
| 2023-01-09 | 12.65 | $12.75 | 16500 |
| 2023-01-06 | 12.65 | $12.85 | 33700 |
| 2023-01-05 | 12.63 | $12.69 | 15500 |
| 2023-01-04 | 12.66 | $12.81 | 21800 |
| 2023-01-03 | 12.67 | $12.85 | 45900 |
| 2022-12-30 | 12.66 | $12.69 | 66900 |
| 2022-12-29 | 12.71 | $12.79 | 14900 |
| 2022-12-28 | 12.74 | $12.70 | 26700 |
| 2022-12-27 | 12.81 | $12.81 | 26300 |
| 2022-12-23 | 12.86 | $12.90 | 24900 |
| 2022-12-22 | 12.90 | $12.86 | 29200 |
| 2022-12-21 | 12.97 | $12.97 | 30700 |
| 2022-12-20 | 13.02 | $12.82 | 39700 |
| 2022-12-19 | 13.13 | $12.84 | 31800 |
| 2022-12-16 | 13.27 | $13.09 | 195200 |
| 2022-12-15 | 13.35 | $13.13 | 75400 |
| 2022-12-14 | 13.45 | $13.35 | 43900 |
| 2022-12-13 | 13.49 | $13.62 | 81500 |
| 2022-12-12 | 13.46 | $13.46 | 36100 |
| 2022-12-09 | 13.48 | $13.44 | 88300 |
| 2022-12-08 | 13.51 | $13.45 | 13300 |
| 2022-12-07 | 13.54 | $13.37 | 21900 |
| 2022-12-06 | 13.60 | $13.48 | 60900 |
| 2022-12-05 | 13.65 | $13.49 | 25200 |
| 2022-12-02 | 13.70 | $13.67 | 28700 |
| 2022-12-01 | 13.70 | $13.67 | 191400 |
| 2022-11-30 | 13.71 | $13.71 | 25300 |
| 2022-11-29 | 13.70 | $13.61 | 15700 |
| 2022-11-28 | 13.72 | $13.63 | 20800 |
| 2022-11-25 | 13.74 | $13.74 | 3200 |
| 2022-11-23 | 13.73 | $13.68 | 17300 |
| 2022-11-22 | 13.74 | $13.70 | 10100 |
| 2022-11-21 | 13.74 | $13.67 | 19500 |
| 2022-11-18 | 13.75 | $13.76 | 40800 |
| 2022-11-17 | 13.74 | $13.65 | 31000 |
| 2022-11-16 | 13.75 | $13.75 | 25800 |
| 2022-11-15 | 13.73 | $13.75 | 83000 |
| 2022-11-14 | 13.71 | $13.77 | 47400 |
| 2022-11-11 | 13.68 | $13.79 | 203500 |
| 2022-11-10 | 13.64 | $13.74 | 71200 |
| 2022-11-09 | 13.60 | $13.48 | 17900 |
| 2022-11-08 | 13.63 | $13.55 | 35400 |
| 2022-11-07 | 13.65 | $13.57 | 33700 |
| 2022-11-04 | 13.67 | $13.59 | 30200 |
| 2022-11-03 | 13.69 | $13.50 | 39100 |
| 2022-11-02 | 13.73 | $13.56 | 40300 |
| 2022-11-01 | 13.77 | $13.71 | 50100 |
| 2022-10-31 | 13.76 | $13.80 | 54600 |
| 2022-10-28 | 13.73 | $13.72 | 42800 |
| 2022-10-27 | 13.71 | $13.68 | 47500 |
| 2022-10-26 | 13.70 | $13.63 | 26900 |
| 2022-10-25 | 13.70 | $13.59 | 33800 |
| 2022-10-24 | 13.72 | $13.55 | 34600 |
| 2022-10-21 | 13.75 | $13.78 | 42700 |
| 2022-10-20 | 13.72 | $13.60 | 43800 |
| 2022-10-19 | 13.73 | $13.84 | 102100 |
| 2022-10-18 | 13.67 | $14.10 | 33100 |
| 2022-10-17 | 13.51 | $13.96 | 33600 |
| 2022-10-14 | 13.36 | $13.60 | 18200 |
| 2022-10-13 | 13.29 | $13.60 | 44300 |
| 2022-10-12 | 13.22 | $13.21 | 20100 |
| 2022-10-11 | 13.25 | $13.28 | 16400 |
| 2022-10-10 | 13.27 | $13.23 | 13300 |
| 2022-10-07 | 13.32 | $13.25 | 20400 |
| 2022-10-06 | 13.37 | $13.55 | 9100 |
| 2022-10-05 | 13.34 | $13.74 | 23600 |
| 2022-10-04 | 13.25 | $13.78 | 25000 |
| 2022-10-03 | 13.12 | $13.34 | 32700 |
| 2022-09-30 | 13.12 | $13.03 | 43600 |
| 2022-09-29 | 13.22 | $13.08 | 36500 |
| 2022-09-28 | 13.33 | $13.19 | 35300 |
| 2022-09-27 | 13.43 | $13.16 | 37800 |
| 2022-09-26 | 13.57 | $13.31 | 32700 |
| 2022-09-23 | 13.70 | $13.42 | 22500 |
| 2022-09-22 | 13.82 | $13.68 | 48700 |
| 2022-09-21 | 13.90 | $13.77 | 31100 |
| 2022-09-20 | 13.95 | $14.10 | 19600 |
| 2022-09-19 | 13.92 | $14.26 | 93200 |
| 2022-09-16 | 13.84 | $13.93 | 249900 |
| 2022-09-15 | 13.84 | $13.69 | 22800 |
| 2022-09-14 | 13.93 | $13.73 | 38100 |
| 2022-09-13 | 14.02 | $13.89 | 38500 |
| 2022-09-12 | 14.08 | $14.23 | 14000 |
| 2022-09-09 | 14.05 | $14.19 | 26000 |
| 2022-09-08 | 14.03 | $14.06 | 18200 |
| 2022-09-07 | 14.05 | $14.00 | 22700 |
| 2022-09-06 | 14.10 | $13.98 | 31900 |
| 2022-09-02 | 14.16 | $14.05 | 30300 |
| 2022-09-01 | 14.22 | $14.12 | 87200 |
| 2022-08-31 | 14.27 | $14.12 | 29200 |
| 2022-08-30 | 14.33 | $14.18 | 34800 |
| 2022-08-29 | 14.39 | $14.11 | 37800 |
| 2022-08-26 | 14.49 | $14.21 | 36700 |
| 2022-08-25 | 14.57 | $14.44 | 28400 |
| 2022-08-24 | 14.60 | $14.34 | 37100 |
| 2022-08-23 | 14.67 | $14.39 | 20100 |
| 2022-08-22 | 14.74 | $14.60 | 40300 |
| 2022-08-19 | 14.76 | $14.61 | 25900 |
| 2022-08-18 | 14.77 | $14.80 | 22100 |
| 2022-08-17 | 14.73 | $14.88 | 24900 |
| 2022-08-16 | 14.65 | $15.02 | 50900 |
| 2022-08-15 | 14.51 | $14.76 | 33300 |
| 2022-08-12 | 14.42 | $14.76 | 45700 |
| 2022-08-11 | 14.32 | $14.55 | 34500 |
| 2022-08-10 | 14.26 | $14.44 | 28800 |
| 2022-08-09 | 14.22 | $14.27 | 33200 |
| 2022-08-08 | 14.23 | $14.28 | 46000 |
| 2022-08-05 | 14.25 | $14.24 | 29100 |
| 2022-08-04 | 14.28 | $14.31 | 36800 |
| 2022-08-03 | 14.31 | $14.41 | 39500 |
| 2022-08-02 | 14.31 | $14.40 | 46900 |
| 2022-08-01 | 14.33 | $14.73 | 72900 |
| 2022-07-29 | 14.24 | $14.52 | 53700 |
| 2022-07-28 | 14.21 | $14.18 | 41900 |
| 2022-07-27 | 14.28 | $14.11 | 51100 |
| 2022-07-26 | 14.40 | $14.10 | 45700 |
| 2022-07-25 | 14.55 | $14.10 | 145100 |
| 2022-07-22 | 14.73 | $14.15 | 343300 |
| 2022-07-21 | 14.95 | $15.25 | 76100 |
| 2022-07-20 | 14.87 | $15.42 | 107500 |
| 2022-07-19 | 14.72 | $15.01 | 161000 |
| 2022-07-18 | 14.67 | $14.84 | 47100 |
| 2022-07-15 | 14.67 | $14.85 | 52000 |
| 2022-07-14 | 14.67 | $14.59 | 58600 |
| 2022-07-13 | 14.76 | $14.69 | 58300 |
| 2022-07-12 | 14.84 | $14.85 | 29400 |
| 2022-07-11 | 14.90 | $14.96 | 81300 |
| 2022-07-08 | 14.94 | $15.09 | 59000 |
| 2022-07-07 | 14.95 | $15.04 | 84300 |
| 2022-07-06 | 14.99 | $15.11 | 52100 |
| 2022-07-05 | 15.02 | $15.35 | 112400 |
| 2022-07-01 | 14.98 | $15.21 | 64600 |
| 2022-06-30 | 14.99 | $15.09 | 88500 |
| 2022-06-29 | 15.04 | $15.04 | 97800 |
| 2022-06-28 | 15.13 | $15.06 | 96300 |
| 2022-06-27 | 15.24 | $15.18 | 188100 |
| 2022-06-24 | 15.34 | $14.75 | 2.0M |
| 2022-06-23 | 15.61 | $15.39 | 191600 |
| 2022-06-22 | 15.74 | $15.80 | 116600 |
| 2022-06-21 | 15.77 | $15.85 | 131200 |
| 2022-06-17 | 15.79 | $15.77 | 217600 |
| 2022-06-16 | 15.85 | $15.66 | 89500 |
| 2022-06-15 | 15.97 | $15.82 | 134500 |
| 2022-06-14 | 16.06 | $15.51 | 50100 |
| 2022-06-13 | 16.27 | $15.51 | 74900 |
| 2022-06-10 | 16.53 | $16.09 | 55100 |
| 2022-06-09 | 16.66 | $16.26 | 78100 |
| 2022-06-08 | 16.77 | $16.57 | 68000 |
| 2022-06-07 | 16.81 | $16.79 | 191900 |
| 2022-06-06 | 16.78 | $16.85 | 68500 |
| 2022-06-03 | 16.73 | $16.95 | 70600 |
| 2022-06-02 | 16.63 | $16.95 | 68700 |
| 2022-06-01 | 16.51 | $17.01 | 113700 |
| 2022-05-31 | 16.35 | $16.90 | 80500 |
| 2022-05-27 | 16.18 | $16.65 | 72200 |
| 2022-05-26 | 16.07 | $16.45 | 80600 |
| 2022-05-25 | 16.00 | $16.32 | 118200 |
| 2022-05-24 | 15.96 | $16.19 | 98400 |
| 2022-05-23 | 15.96 | $16.15 | 49600 |
| 2022-05-20 | 15.98 | $16.00 | 87200 |
| 2022-05-19 | 16.06 | $16.17 | 60200 |
| 2022-05-18 | 16.11 | $16.26 | 39900 |
| 2022-05-17 | 16.15 | $16.48 | 81800 |
| 2022-05-16 | 16.13 | $16.30 | 77900 |
| 2022-05-13 | 16.18 | $16.34 | 50700 |
| 2022-05-12 | 16.23 | $16.29 | 57000 |
| 2022-05-11 | 16.32 | $16.31 | 59300 |
| 2022-05-10 | 16.43 | $16.30 | 68100 |
| 2022-05-09 | 16.57 | $16.53 | 54000 |
| 2022-05-06 | 16.68 | $16.64 | 28400 |
| 2022-05-05 | 16.78 | $16.70 | 38900 |
| 2022-05-04 | 16.90 | $17.00 | 47700 |
| 2022-05-03 | 16.95 | $16.94 | 54100 |
| 2022-05-02 | 17.03 | $17.01 | 64600 |
| 2022-04-29 | 17.12 | $17.14 | 46100 |
| 2022-04-28 | 17.20 | $17.18 | 51800 |
| 2022-04-27 | 17.28 | $17.08 | 77000 |
| 2022-04-26 | 17.41 | $17.33 | 107700 |
| 2022-04-25 | 17.51 | $17.58 | 163100 |
| 2022-04-22 | 17.55 | $17.53 | 56500 |
| 2022-04-21 | 17.61 | $17.79 | 60700 |
| 2022-04-20 | 17.61 | $17.90 | 89700 |
| 2022-04-19 | 17.59 | $17.80 | 73100 |
| 2022-04-18 | 17.59 | $17.51 | 79300 |
| 2022-04-14 | 17.69 | $17.65 | 93200 |
| 2022-04-13 | 17.78 | $17.73 | 29400 |
| 2022-04-12 | 17.86 | $17.69 | 55600 |
| 2022-04-11 | 17.97 | $17.80 | 15500 |
| 2022-04-08 | 18.08 | $17.78 | 33500 |
| 2022-04-07 | 18.22 | $17.74 | 65200 |
| 2022-04-06 | 18.40 | $18.09 | 50000 |
| 2022-04-05 | 18.51 | $18.24 | 33300 |
| 2022-04-04 | 18.61 | $18.26 | 42800 |
| 2022-04-01 | 18.71 | $18.49 | 41800 |
| 2022-03-31 | 18.76 | $18.67 | 20500 |
| 2022-03-30 | 18.76 | $18.75 | 36600 |
| 2022-03-29 | 18.74 | $18.81 | 44000 |
| 2022-03-28 | 18.69 | $18.67 | 34600 |
| 2022-03-25 | 18.67 | $18.73 | 28400 |
| 2022-03-24 | 18.63 | $18.65 | 60100 |
| 2022-03-23 | 18.60 | $18.79 | 27700 |
| 2022-03-22 | 18.51 | $18.85 | 52900 |
| 2022-03-21 | 18.39 | $18.49 | 58300 |
| 2022-03-18 | 18.35 | $18.54 | 205800 |
| 2022-03-17 | 18.29 | $18.40 | 32900 |
| 2022-03-16 | 18.25 | $18.25 | 21900 |
| 2022-03-15 | 18.26 | $17.90 | 21100 |
| 2022-03-14 | 18.38 | $18.07 | 45600 |
| 2022-03-11 | 18.47 | $18.29 | 29300 |
| 2022-03-10 | 18.50 | $18.32 | 35000 |
| 2022-03-09 | 18.53 | $18.19 | 30000 |
| 2022-03-08 | 18.61 | $18.40 | 16500 |
| 2022-03-07 | 18.64 | $18.30 | 42000 |
| 2022-03-04 | 18.69 | $18.67 | 60300 |
| 2022-03-03 | 18.64 | $18.60 | 22500 |
| 2022-03-02 | 18.60 | $18.44 | 13200 |
| 2022-03-01 | 18.59 | $18.10 | 23700 |
| 2022-02-28 | 18.68 | $18.29 | 13900 |
| 2022-02-25 | 18.72 | $18.44 | 12400 |
| 2022-02-24 | 18.72 | $18.45 | 41200 |
| 2022-02-23 | 18.72 | $18.95 | 25800 |
| 2022-02-22 | 18.54 | $18.62 | 37800 |
| 2022-02-18 | 18.42 | $18.32 | 17700 |
| 2022-02-17 | 18.37 | $18.25 | 19100 |
| 2022-02-16 | 18.32 | $18.50 | 27300 |
| 2022-02-15 | 18.18 | $18.49 | 34300 |
| 2022-02-14 | 18.01 | $18.19 | 17600 |
| 2022-02-11 | 17.88 | $18.58 | 23600 |
| 2022-02-10 | 17.61 | $18.25 | 53000 |
| 2022-02-09 | 17.37 | $18.20 | 39200 |
| 2022-02-08 | 17.10 | $18.10 | 95100 |
| 2022-02-07 | 16.81 | $17.02 | 8500 |
| 2022-02-04 | 16.79 | $16.85 | 11300 |
| 2022-02-03 | 16.83 | $16.48 | 6500 |
| 2022-02-02 | 17.00 | $16.94 | 4000 |
| 2022-02-01 | 17.07 | $16.50 | 23400 |
| 2022-01-31 | 17.29 | $16.85 | 15100 |
| 2022-01-28 | 17.45 | $17.00 | 20400 |
| 2022-01-27 | 17.60 | $17.31 | 6400 |
| 2022-01-26 | 17.69 | $17.41 | 14900 |
| 2022-01-25 | 17.76 | $17.16 | 900 |
| 2022-01-24 | 17.92 | $17.44 | 8800 |
| 2022-01-21 | 18.02 | $17.64 | 5900 |
| 2022-01-20 | 18.09 | $17.55 | 3400 |
| 2022-01-19 | 18.19 | $18.13 | 5800 |
| 2022-01-18 | 18.12 | $18.05 | 8200 |
| 2022-01-14 | 18.06 | $18.03 | 7100 |
| 2022-01-13 | 17.99 | $18.22 | 5300 |
| 2022-01-12 | 17.83 | $18.06 | 6800 |
| 2022-01-11 | 17.70 | $17.76 | 3200 |
| 2022-01-10 | 17.62 | $17.99 | 12100 |
| 2022-01-07 | 17.45 | $17.97 | 8700 |
| 2022-01-06 | 17.25 | $17.69 | 6200 |
| 2022-01-05 | 17.09 | $17.39 | 8400 |
| 2022-01-04 | 17.00 | $17.63 | 5500 |
| 2022-01-03 | 16.81 | $17.33 | 13700 |
| 2021-12-31 | 16.68 | $17.07 | 7500 |
| 2021-12-30 | 16.61 | $16.77 | 9000 |
| 2021-12-29 | 16.63 | $16.94 | 41900 |
| 2021-12-28 | 16.60 | $17.10 | 20800 |
| 2021-12-27 | 16.51 | $17.20 | 10200 |
| 2021-12-23 | 16.39 | $16.80 | 13600 |
| 2021-12-22 | 16.38 | $16.31 | 19500 |
| 2021-12-21 | 16.52 | $16.32 | 53200 |
| 2021-12-20 | 16.71 | $16.61 | 7000 |
| 2021-12-17 | 16.85 | $16.87 | 16000 |
| 2021-12-16 | 16.95 | $16.95 | 16800 |
| 2021-12-15 | 17.05 | $16.37 | 23400 |
| 2021-12-14 | 17.37 | $17.05 | 39900 |
| 2021-12-13 | 17.54 | $17.65 | 7100 |
| 2021-12-10 | 17.57 | $17.92 | 38000 |
| 2021-12-09 | 17.52 | $17.62 | 4500 |
| 2021-12-08 | 17.57 | $17.80 | 1200 |
| 2021-12-07 | 17.57 | $17.73 | 3200 |
| 2021-12-06 | 17.60 | $17.60 | 42300 |
| 2021-12-03 | 17.69 | $17.78 | 2200 |
| 2021-12-02 | 17.74 | $17.66 | 8600 |
| 2021-12-01 | 17.85 | $17.13 | 29500 |
| 2021-11-30 | 18.15 | $18.40 | 2100 |
| 2021-11-29 | 18.12 | $17.85 | 11800 |
| 2021-11-26 | 18.26 | $18.25 | 1600 |
| 2021-11-24 | 18.31 | $18.31 | 4400 |
| 2021-11-23 | 18.35 | $18.25 | 3500 |
| 2021-11-22 | 18.43 | $18.43 | 9900 |
| 2021-11-19 | 18.46 | $18.53 | 14200 |
| 2021-11-18 | 18.48 | $18.54 | 2000 |
| 2021-11-17 | 18.49 | $18.38 | 8900 |
| 2021-11-16 | 18.57 | $18.23 | 11900 |
| 2021-11-15 | 18.70 | $18.29 | 15900 |
| 2021-11-12 | 18.85 | $18.51 | 5600 |
| 2021-11-11 | 18.96 | $18.91 | 2200 |
| 2021-11-10 | 18.97 | $18.85 | 1300 |
| 2021-11-09 | 19.00 | $18.95 | 5300 |
| 2021-11-08 | 18.99 | $18.92 | 8200 |
| 2021-11-05 | 19.00 | $18.82 | 800 |
| 2021-11-04 | 19.04 | $18.82 | 2600 |
| 2021-11-03 | 19.08 | $19.14 | 9000 |
| 2021-11-02 | 19.03 | $19.23 | 4700 |
| 2021-11-01 | 18.93 | $19.28 | 16200 |
| 2021-10-29 | 18.80 | $18.80 | 7800 |
| 2021-10-28 | 18.78 | $18.89 | 16300 |
| 2021-10-27 | 18.74 | $18.65 | 13200 |
| 2021-10-26 | 18.76 | $18.84 | 16700 |
| 2021-10-25 | 18.72 | $18.86 | 7900 |
| 2021-10-22 | 18.66 | $18.70 | 15500 |
| 2021-10-21 | 18.65 | $18.33 | 7400 |
| 2021-10-20 | 18.74 | $18.50 | 12500 |
| 2021-10-19 | 18.80 | $18.50 | 2500 |
| 2021-10-18 | 18.88 | $18.30 | 17900 |
| 2021-10-15 | 19.02 | $18.71 | 8400 |
| 2021-10-14 | 19.07 | $18.67 | 10400 |
| 2021-10-13 | 19.13 | $18.76 | 19800 |
| 2021-10-12 | 19.17 | $18.85 | 4800 |
| 2021-10-11 | 19.19 | $18.96 | 4700 |
| 2021-10-08 | 19.17 | $19.15 | 7200 |
| 2021-10-07 | 19.08 | $18.98 | 4400 |
| 2021-10-06 | 19.02 | $19.05 | 6000 |
| 2021-10-05 | 18.91 | $19.24 | 21500 |
| 2021-10-04 | 18.71 | $19.11 | 18300 |
| 2021-10-01 | 18.51 | $19.25 | 27100 |
| 2021-09-30 | 18.21 | $18.62 | 30700 |
| 2021-09-29 | 18.05 | $18.48 | 22000 |
| 2021-09-28 | 17.89 | $18.46 | 15200 |
| 2021-09-27 | 17.71 | $18.37 | 53900 |
| 2021-09-24 | 17.52 | $17.94 | 13700 |
| 2021-09-23 | 17.42 | $17.66 | 9800 |
| 2021-09-22 | 17.39 | $17.34 | 29400 |
| 2021-09-21 | 17.46 | $17.66 | 53100 |
| 2021-09-20 | 17.45 | $17.32 | 41900 |
| 2021-09-17 | 17.55 | $16.81 | 154700 |
| 2021-09-16 | 17.83 | $17.76 | 58700 |
| 2021-09-15 | 17.88 | $17.68 | 44300 |
| 2021-09-14 | 17.96 | $17.71 | 30800 |
| 2021-09-13 | 18.05 | $17.91 | 34600 |
| 2021-09-10 | 18.10 | $17.85 | 17100 |
| 2021-09-09 | 18.18 | $17.85 | 30100 |
| 2021-09-08 | 18.27 | $17.96 | 20700 |
| 2021-09-07 | 18.35 | $18.22 | 23000 |
| 2021-09-03 | 18.36 | $18.35 | 14800 |
| 2021-09-02 | 18.34 | $18.38 | 13000 |
| 2021-09-01 | 18.29 | $18.38 | 10900 |
| 2021-08-31 | 18.23 | $18.59 | 88500 |
| 2021-08-30 | 18.09 | $18.19 | 25100 |
| 2021-08-27 | 18.04 | $18.07 | 14300 |
| 2021-08-26 | 18.03 | $18.06 | 13900 |
| 2021-08-25 | 18.01 | $18.05 | 17300 |
| 2021-08-24 | 17.99 | $18.01 | 13200 |
| 2021-08-23 | 17.98 | $17.98 | 12400 |
| 2021-08-20 | 17.97 | $17.97 | 18100 |
| 2021-08-19 | 17.97 | $17.81 | 27400 |
| 2021-08-18 | 18.01 | $17.96 | 21500 |
| 2021-08-17 | 18.02 | $18.00 | 54800 |
| 2021-08-16 | 18.01 | $18.03 | 10500 |
| 2021-08-13 | 18.00 | $18.05 | 19000 |
| 2021-08-12 | 17.97 | $18.09 | 45000 |
| 2021-08-11 | 17.92 | $18.16 | 32500 |
| 2021-08-10 | 17.85 | $18.10 | 61900 |
| 2021-08-09 | 17.77 | $17.41 | 1.4M |
| 2021-08-06 | 17.90 | $17.79 | 40800 |
| 2021-08-05 | 17.93 | $17.91 | 19000 |
| 2021-08-04 | 17.94 | $17.98 | 13400 |
| 2021-08-03 | 17.92 | $17.96 | 18200 |
| 2021-08-02 | 17.91 | $18.00 | 8700 |
| 2021-07-30 | 17.88 | $17.90 | 6000 |
| 2021-07-29 | 17.88 | $17.95 | 15500 |
| 2021-07-28 | 17.86 | $17.77 | 9900 |
| 2021-07-27 | 17.89 | $17.83 | 27300 |
| 2021-07-26 | 17.91 | $17.95 | 8900 |
| 2021-07-23 | 17.90 | $17.96 | 8800 |
| 2021-07-22 | 17.88 | $17.78 | 7100 |
| 2021-07-21 | 17.92 | $17.71 | 12200 |
| 2021-07-20 | 17.98 | $17.73 | 36000 |
| 2021-07-19 | 18.05 | $17.70 | 30700 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
52.70
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.99
Average
50.05
Maximum
84.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 52.70 | $20.51 | 289800 |
| 2026-07-14 | 51.60 | $20.40 | 339810 |
| 2026-07-13 | 50.71 | $20.31 | 458110 |
| 2026-07-10 | 48.73 | $20.11 | 163900 |
| 2026-07-09 | 47.83 | $20.02 | 322100 |
| 2026-07-08 | 45.51 | $19.79 | 241440 |
| 2026-07-07 | 48.92 | $20.17 | 241206 |
| 2026-07-06 | 51.23 | $20.41 | 382900 |
| 2026-07-02 | 49.53 | $20.23 | 349200 |
| 2026-07-01 | 52.01 | $20.49 | 406021 |
| 2026-06-30 | 48.22 | $20.09 | 453513 |
| 2026-06-29 | 49.81 | $20.26 | 419900 |
| 2026-06-26 | 53.55 | $20.64 | 1.2M |
| 2026-06-25 | 46.98 | $19.98 | 1.0M |
| 2026-06-24 | 63.90 | $21.28 | 348900 |
| 2026-06-23 | 61.89 | $21.08 | 623100 |
| 2026-06-22 | 57.77 | $20.71 | 151850 |
| 2026-06-18 | 55.93 | $20.56 | 317426 |
| 2026-06-17 | 55.07 | $20.49 | 227200 |
| 2026-06-16 | 58.50 | $20.71 | 159832 |
| 2026-06-15 | 59.14 | $20.75 | 172300 |
| 2026-06-12 | 65.40 | $21.12 | 210352 |
| 2026-06-11 | 61.87 | $20.78 | 251900 |
| 2026-06-10 | 60.41 | $20.65 | 185442 |
| 2026-06-09 | 58.67 | $20.50 | 206540 |
| 2026-06-08 | 58.09 | $20.45 | 662859 |
| 2026-06-05 | 55.59 | $20.24 | 550500 |
| 2026-06-04 | 53.45 | $20.07 | 363100 |
| 2026-06-03 | 45.90 | $19.55 | 177821 |
| 2026-06-02 | 50.71 | $19.87 | 318347 |
| 2026-06-01 | 48.29 | $19.72 | 234712 |
| 2026-05-29 | 49.52 | $19.80 | 185400 |
| 2026-05-28 | 48.11 | $19.71 | 145031 |
| 2026-05-27 | 48.54 | $19.74 | 155900 |
| 2026-05-26 | 51.15 | $19.92 | 143011 |
| 2026-05-22 | 49.43 | $19.80 | 189200 |
| 2026-05-21 | 49.29 | $19.79 | 433007 |
| 2026-05-20 | 48.33 | $19.72 | 162100 |
| 2026-05-19 | 43.38 | $19.38 | 126700 |
| 2026-05-18 | 44.45 | $19.47 | 196963 |
| 2026-05-15 | 41.40 | $19.27 | 113100 |
| 2026-05-14 | 43.80 | $19.48 | 143200 |
| 2026-05-13 | 42.13 | $19.37 | 160300 |
| 2026-05-12 | 43.24 | $19.47 | 185815 |
| 2026-05-11 | 44.01 | $19.54 | 179248 |
| 2026-05-08 | 47.58 | $19.85 | 237001 |
| 2026-05-07 | 46.92 | $19.80 | 227500 |
| 2026-05-06 | 45.88 | $19.72 | 154134 |
| 2026-05-05 | 45.38 | $19.68 | 187100 |
| 2026-05-04 | 42.17 | $19.43 | 288800 |
| 2026-05-01 | 46.30 | $19.83 | 186539 |
| 2026-04-30 | 46.41 | $19.84 | 175300 |
| 2026-04-29 | 44.57 | $19.69 | 224900 |
| 2026-04-28 | 49.17 | $20.12 | 371500 |
| 2026-04-27 | 47.25 | $19.96 | 354139 |
| 2026-04-24 | 46.40 | $19.89 | 417129 |
| 2026-04-23 | 47.33 | $19.98 | 693700 |
| 2026-04-22 | 57.34 | $20.81 | 214100 |
| 2026-04-21 | 55.29 | $20.62 | 244300 |
| 2026-04-20 | 64.82 | $21.23 | 450945 |
| 2026-04-17 | 65.17 | $21.25 | 540532 |
| 2026-04-16 | 60.51 | $20.79 | 216311 |
| 2026-04-15 | 64.05 | $20.99 | 325141 |
| 2026-04-14 | 63.95 | $20.98 | 308212 |
| 2026-04-13 | 63.57 | $20.94 | 270800 |
| 2026-04-10 | 63.73 | $20.95 | 257023 |
| 2026-04-09 | 67.49 | $21.18 | 494041 |
| 2026-04-08 | 64.46 | $20.83 | 426936 |
| 2026-04-07 | 58.59 | $20.27 | 370046 |
| 2026-04-06 | 58.59 | $20.27 | 357900 |
| 2026-04-02 | 56.75 | $20.11 | 315200 |
| 2026-04-01 | 56.52 | $20.09 | 194848 |
| 2026-03-31 | 55.16 | $19.97 | 286917 |
| 2026-03-30 | 49.84 | $19.54 | 131600 |
| 2026-03-27 | 49.57 | $19.52 | 94400 |
| 2026-03-26 | 51.24 | $19.65 | 124400 |
| 2026-03-25 | 51.62 | $19.68 | 180508 |
| 2026-03-24 | 51.39 | $19.66 | 263034 |
| 2026-03-23 | 49.10 | $19.46 | 610200 |
| 2026-03-20 | 43.69 | $19.03 | 813400 |
| 2026-03-19 | 47.85 | $19.40 | 157476 |
| 2026-03-18 | 43.42 | $19.08 | 163700 |
| 2026-03-17 | 48.29 | $19.48 | 132900 |
| 2026-03-16 | 48.81 | $19.52 | 153025 |
| 2026-03-13 | 46.19 | $19.33 | 127248 |
| 2026-03-12 | 47.04 | $19.40 | 123227 |
| 2026-03-11 | 47.15 | $19.41 | 116139 |
| 2026-03-10 | 50.74 | $19.71 | 191800 |
| 2026-03-09 | 49.40 | $19.60 | 163002 |
| 2026-03-06 | 50.58 | $19.70 | 174300 |
| 2026-03-05 | 52.63 | $19.87 | 159600 |
| 2026-03-04 | 54.22 | $20.00 | 189124 |
| 2026-03-03 | 52.76 | $19.86 | 201700 |
| 2026-03-02 | 54.53 | $20.01 | 356900 |
| 2026-02-27 | 52.72 | $19.83 | 192705 |
| 2026-02-26 | 62.58 | $20.58 | 172300 |
| 2026-02-25 | 61.95 | $20.51 | 298300 |
| 2026-02-24 | 57.80 | $20.08 | 125700 |
| 2026-02-23 | 58.50 | $20.13 | 260100 |
| 2026-02-20 | 60.76 | $20.29 | 203519 |
| 2026-02-19 | 59.17 | $20.12 | 199123 |
| 2026-02-18 | 59.99 | $20.18 | 96848 |
| 2026-02-17 | 64.94 | $20.53 | 161021 |
| 2026-02-13 | 63.55 | $20.36 | 127000 |
| 2026-02-12 | 63.22 | $20.32 | 135239 |
| 2026-02-11 | 66.61 | $20.56 | 101800 |
| 2026-02-10 | 69.41 | $20.75 | 195800 |
| 2026-02-09 | 71.52 | $20.89 | 124627 |
| 2026-02-06 | 74.27 | $21.07 | 141919 |
| 2026-02-05 | 73.35 | $20.90 | 84400 |
| 2026-02-04 | 73.50 | $20.91 | 117244 |
| 2026-02-03 | 71.32 | $20.51 | 166500 |
| 2026-02-02 | 68.88 | $20.11 | 133317 |
| 2026-01-30 | 64.20 | $19.46 | 102200 |
| 2026-01-29 | 64.48 | $19.48 | 147526 |
| 2026-01-28 | 55.97 | $18.56 | 78000 |
| 2026-01-27 | 55.42 | $18.51 | 62500 |
| 2026-01-26 | 56.49 | $18.59 | 86906 |
| 2026-01-23 | 57.28 | $18.65 | 123034 |
| 2026-01-22 | 70.61 | $19.50 | 66618 |
| 2026-01-21 | 69.00 | $19.30 | 96500 |
| 2026-01-20 | 60.05 | $18.44 | 81200 |
| 2026-01-16 | 64.80 | $18.67 | 85100 |
| 2026-01-15 | 65.01 | $18.68 | 87100 |
| 2026-01-14 | 61.93 | $18.42 | 83900 |
| 2026-01-13 | 57.09 | $18.07 | 71400 |
| 2026-01-12 | 55.55 | $17.97 | 96200 |
| 2026-01-09 | 59.17 | $18.15 | 63700 |
| 2026-01-08 | 61.27 | $18.25 | 217100 |
| 2026-01-07 | 55.74 | $17.88 | 124700 |
| 2026-01-06 | 56.36 | $17.91 | 128500 |
| 2026-01-05 | 55.58 | $17.86 | 183900 |
| 2026-01-02 | 53.18 | $17.71 | 77600 |
| 2025-12-31 | 55.26 | $17.82 | 76900 |
| 2025-12-30 | 56.40 | $17.88 | 72700 |
| 2025-12-29 | 57.72 | $17.95 | 98000 |
| 2025-12-26 | 59.61 | $18.05 | 63100 |
| 2025-12-24 | 59.98 | $18.07 | 36900 |
| 2025-12-23 | 59.50 | $18.03 | 64700 |
| 2025-12-22 | 61.08 | $18.12 | 107700 |
| 2025-12-19 | 65.27 | $18.35 | 170500 |
| 2025-12-18 | 68.98 | $18.54 | 112100 |
| 2025-12-17 | 67.98 | $18.43 | 92900 |
| 2025-12-16 | 67.80 | $18.41 | 77300 |
| 2025-12-15 | 67.72 | $18.40 | 80300 |
| 2025-12-12 | 67.30 | $18.35 | 63898 |
| 2025-12-11 | 66.81 | $18.29 | 71416 |
| 2025-12-10 | 65.26 | $18.10 | 188003 |
| 2025-12-09 | 60.44 | $17.58 | 96726 |
| 2025-12-08 | 58.54 | $17.40 | 153100 |
| 2025-12-05 | 59.60 | $17.47 | 147300 |
| 2025-12-04 | 58.38 | $17.35 | 109101 |
| 2025-12-03 | 58.66 | $17.37 | 84300 |
| 2025-12-02 | 54.74 | $16.99 | 83900 |
| 2025-12-01 | 58.48 | $17.26 | 41800 |
| 2025-11-28 | 57.35 | $17.15 | 24700 |
| 2025-11-26 | 55.79 | $17.00 | 43200 |
| 2025-11-25 | 57.39 | $17.12 | 66512 |
| 2025-11-24 | 53.38 | $16.74 | 42800 |
| 2025-11-21 | 54.41 | $16.82 | 96400 |
| 2025-11-20 | 47.06 | $16.21 | 49300 |
| 2025-11-19 | 46.39 | $16.16 | 57800 |
| 2025-11-18 | 47.19 | $16.23 | 41100 |
| 2025-11-17 | 45.27 | $16.08 | 38600 |
| 2025-11-14 | 50.23 | $16.51 | 39300 |
| 2025-11-13 | 49.62 | $16.46 | 41600 |
| 2025-11-12 | 46.51 | $16.21 | 68600 |
| 2025-11-11 | 48.56 | $16.39 | 33200 |
| 2025-11-10 | 45.52 | $16.15 | 33000 |
| 2025-11-07 | 44.35 | $16.06 | 40800 |
| 2025-11-06 | 43.96 | $16.03 | 35600 |
| 2025-11-05 | 46.49 | $16.28 | 33400 |
| 2025-11-04 | 44.93 | $16.15 | 86300 |
| 2025-11-03 | 43.97 | $16.07 | 37100 |
| 2025-10-31 | 43.03 | $15.99 | 49000 |
| 2025-10-30 | 43.20 | $16.01 | 61900 |
| 2025-10-29 | 42.32 | $15.93 | 88404 |
| 2025-10-28 | 46.04 | $16.37 | 95216 |
| 2025-10-27 | 47.57 | $16.54 | 75700 |
| 2025-10-24 | 49.03 | $16.70 | 49000 |
| 2025-10-23 | 45.13 | $16.31 | 65944 |
| 2025-10-22 | 49.07 | $16.74 | 57200 |
| 2025-10-21 | 47.24 | $16.56 | 26500 |
| 2025-10-20 | 45.05 | $16.35 | 24922 |
| 2025-10-17 | 42.24 | $16.09 | 50200 |
| 2025-10-16 | 40.80 | $15.96 | 42526 |
| 2025-10-15 | 48.59 | $16.84 | 45100 |
| 2025-10-14 | 51.01 | $17.07 | 54611 |
| 2025-10-13 | 43.32 | $16.41 | 43700 |
| 2025-10-10 | 38.45 | $16.06 | 39942 |
| 2025-10-09 | 44.70 | $16.66 | 39315 |
| 2025-10-08 | 45.05 | $16.69 | 25400 |
| 2025-10-07 | 45.27 | $16.71 | 38300 |
| 2025-10-06 | 46.48 | $16.82 | 38500 |
| 2025-10-03 | 46.23 | $16.80 | 36449 |
| 2025-10-02 | 44.53 | $16.66 | 42500 |
| 2025-10-01 | 46.01 | $16.81 | 44238 |
| 2025-09-30 | 48.03 | $17.01 | 70506 |
| 2025-09-29 | 51.48 | $17.33 | 59000 |
| 2025-09-26 | 55.24 | $17.65 | 25819 |
| 2025-09-25 | 55.48 | $17.67 | 37000 |
| 2025-09-24 | 57.14 | $17.81 | 43032 |
| 2025-09-23 | 59.80 | $18.03 | 93000 |
| 2025-09-22 | 58.63 | $17.89 | 125000 |
| 2025-09-19 | 55.95 | $17.58 | 262638 |
| 2025-09-18 | 64.71 | $18.26 | 108743 |
| 2025-09-17 | 56.64 | $17.41 | 79148 |
| 2025-09-16 | 53.05 | $17.11 | 36406 |
| 2025-09-15 | 54.63 | $17.22 | 61800 |
| 2025-09-12 | 57.43 | $17.41 | 50900 |
| 2025-09-11 | 58.64 | $17.49 | 58200 |
| 2025-09-10 | 52.89 | $17.00 | 45400 |
| 2025-09-09 | 53.32 | $17.03 | 26200 |
| 2025-09-08 | 55.76 | $17.20 | 30618 |
| 2025-09-05 | 54.60 | $17.10 | 41305 |
| 2025-09-04 | 59.67 | $17.44 | 43900 |
| 2025-09-03 | 54.74 | $17.02 | 35800 |
| 2025-09-02 | 54.36 | $16.99 | 48000 |
| 2025-08-29 | 57.24 | $17.18 | 34200 |
| 2025-08-28 | 56.20 | $17.09 | 73227 |
| 2025-08-27 | 56.64 | $17.12 | 36200 |
| 2025-08-26 | 56.78 | $17.13 | 54834 |
| 2025-08-25 | 55.30 | $16.99 | 59500 |
| 2025-08-22 | 57.43 | $17.15 | 85800 |
| 2025-08-21 | 48.78 | $16.41 | 43200 |
| 2025-08-20 | 48.65 | $16.40 | 64800 |
| 2025-08-19 | 48.65 | $16.40 | 61422 |
| 2025-08-18 | 49.46 | $16.47 | 51100 |
| 2025-08-15 | 49.58 | $16.48 | 39143 |
| 2025-08-14 | 51.13 | $16.62 | 69722 |
| 2025-08-13 | 54.74 | $16.93 | 82401 |
| 2025-08-12 | 49.25 | $16.43 | 148100 |
| 2025-08-11 | 44.80 | $16.08 | 44100 |
| 2025-08-08 | 42.90 | $15.94 | 38418 |
| 2025-08-07 | 42.63 | $15.92 | 32524 |
| 2025-08-06 | 43.60 | $16.02 | 40300 |
| 2025-08-05 | 45.07 | $16.17 | 41600 |
| 2025-08-04 | 46.05 | $16.27 | 35300 |
| 2025-08-01 | 42.98 | $16.01 | 62000 |
| 2025-07-31 | 46.66 | $16.39 | 43900 |
| 2025-07-30 | 47.90 | $16.51 | 51400 |
| 2025-07-29 | 49.02 | $16.62 | 46100 |
| 2025-07-28 | 47.96 | $16.52 | 41600 |
| 2025-07-25 | 48.15 | $16.54 | 53300 |
| 2025-07-24 | 50.03 | $16.74 | 233900 |
| 2025-07-23 | 62.27 | $17.80 | 31800 |
| 2025-07-22 | 61.68 | $17.73 | 59000 |
| 2025-07-21 | 60.77 | $17.62 | 48100 |
| 2025-07-18 | 59.94 | $17.52 | 41300 |
| 2025-07-17 | 61.79 | $17.67 | 39000 |
| 2025-07-16 | 60.16 | $17.46 | 50900 |
| 2025-07-15 | 58.13 | $17.21 | 53000 |
| 2025-07-14 | 64.35 | $17.71 | 36100 |
| 2025-07-11 | 62.20 | $17.43 | 41600 |
| 2025-07-10 | 66.41 | $17.74 | 45500 |
| 2025-07-09 | 67.96 | $17.85 | 46500 |
| 2025-07-08 | 67.83 | $17.83 | 285900 |
| 2025-07-07 | 63.87 | $17.26 | 51200 |
| 2025-07-03 | 66.32 | $17.44 | 30900 |
| 2025-07-02 | 64.14 | $17.14 | 53800 |
| 2025-07-01 | 63.23 | $17.02 | 52500 |
| 2025-06-30 | 58.70 | $16.47 | 35000 |
| 2025-06-27 | 59.46 | $16.53 | 132300 |
| 2025-06-26 | 58.96 | $16.47 | 24000 |
| 2025-06-25 | 54.67 | $15.99 | 36500 |
| 2025-06-24 | 58.03 | $16.27 | 59400 |
| 2025-06-23 | 51.56 | $15.63 | 44600 |
| 2025-06-20 | 47.09 | $15.26 | 69200 |
| 2025-06-18 | 47.31 | $15.28 | 37200 |
| 2025-06-17 | 44.01 | $15.02 | 51600 |
| 2025-06-16 | 45.69 | $15.18 | 38000 |
| 2025-06-13 | 46.63 | $15.27 | 50200 |
| 2025-06-12 | 51.47 | $15.70 | 35500 |
| 2025-06-11 | 51.36 | $15.69 | 109100 |
| 2025-06-10 | 54.45 | $15.95 | 45300 |
| 2025-06-09 | 52.46 | $15.76 | 42100 |
| 2025-06-06 | 50.63 | $15.59 | 39900 |
| 2025-06-05 | 47.11 | $15.28 | 58900 |
| 2025-06-04 | 49.61 | $15.51 | 47700 |
| 2025-06-03 | 48.82 | $15.44 | 55500 |
| 2025-06-02 | 43.18 | $14.97 | 50600 |
| 2025-05-30 | 46.50 | $15.29 | 51100 |
| 2025-05-29 | 42.43 | $14.98 | 137200 |
| 2025-05-28 | 42.73 | $15.01 | 208200 |
| 2025-05-27 | 49.84 | $15.65 | 35900 |
| 2025-05-23 | 44.34 | $15.25 | 38200 |
| 2025-05-22 | 44.57 | $15.27 | 26300 |
| 2025-05-21 | 45.94 | $15.39 | 39500 |
| 2025-05-20 | 50.08 | $15.73 | 30300 |
| 2025-05-19 | 52.46 | $15.91 | 36600 |
| 2025-05-16 | 53.68 | $16.00 | 32500 |
| 2025-05-15 | 56.87 | $16.23 | 41800 |
| 2025-05-14 | 56.33 | $16.18 | 42600 |
| 2025-05-13 | 56.73 | $16.21 | 33200 |
| 2025-05-12 | 56.24 | $16.16 | 37400 |
| 2025-05-09 | 50.06 | $15.59 | 37200 |
| 2025-05-08 | 53.32 | $15.85 | 32100 |
| 2025-05-07 | 48.14 | $15.43 | 61300 |
| 2025-05-06 | 50.42 | $15.61 | 63800 |
| 2025-05-05 | 51.84 | $15.72 | 85600 |
| 2025-05-02 | 51.61 | $15.70 | 53800 |
| 2025-05-01 | 48.99 | $15.48 | 50600 |
| 2025-04-30 | 49.45 | $15.52 | 94400 |
| 2025-04-29 | 50.24 | $15.59 | 39600 |
| 2025-04-28 | 48.34 | $15.42 | 59300 |
| 2025-04-25 | 48.23 | $15.41 | 35000 |
| 2025-04-24 | 49.33 | $15.52 | 50000 |
| 2025-04-23 | 48.73 | $15.46 | 42800 |
| 2025-04-22 | 46.29 | $15.22 | 57900 |
| 2025-04-21 | 40.94 | $14.74 | 47200 |
| 2025-04-17 | 41.43 | $14.80 | 37600 |
| 2025-04-16 | 40.18 | $14.69 | 53100 |
| 2025-04-15 | 40.56 | $14.74 | 48400 |
| 2025-04-14 | 34.94 | $14.25 | 74700 |
| 2025-04-11 | 31.95 | $14.01 | 53900 |
| 2025-04-10 | 33.86 | $14.32 | 59300 |
| 2025-04-09 | 40.37 | $15.20 | 71700 |
| 2025-04-08 | 32.69 | $14.65 | 151400 |
| 2025-04-07 | 33.43 | $14.75 | 141100 |
| 2025-04-04 | 32.11 | $14.66 | 87700 |
| 2025-04-03 | 35.13 | $15.07 | 89300 |
| 2025-04-02 | 47.97 | $16.30 | 114800 |
| 2025-04-01 | 46.92 | $16.23 | 99800 |
| 2025-03-31 | 45.73 | $16.15 | 138600 |
| 2025-03-28 | 44.70 | $16.08 | 65400 |
| 2025-03-27 | 51.15 | $16.57 | 67200 |
| 2025-03-26 | 49.16 | $16.43 | 68100 |
| 2025-03-25 | 50.13 | $16.50 | 38700 |
| 2025-03-24 | 54.36 | $16.79 | 69500 |
| 2025-03-21 | 47.05 | $16.29 | 123900 |
| 2025-03-20 | 48.08 | $16.36 | 81200 |
| 2025-03-19 | 48.80 | $16.41 | 75800 |
| 2025-03-18 | 46.67 | $16.27 | 115900 |
| 2025-03-17 | 43.32 | $16.06 | 85200 |
| 2025-03-14 | 42.17 | $15.99 | 102400 |
| 2025-03-13 | 39.84 | $15.85 | 106400 |
| 2025-03-12 | 40.96 | $15.95 | 79300 |
| 2025-03-11 | 36.21 | $15.67 | 75500 |
| 2025-03-10 | 38.63 | $15.90 | 88400 |
| 2025-03-07 | 43.85 | $16.33 | 124100 |
| 2025-03-06 | 42.66 | $16.26 | 103800 |
| 2025-03-05 | 45.14 | $16.45 | 63000 |
| 2025-03-04 | 45.94 | $16.51 | 124000 |
| 2025-03-03 | 50.03 | $16.80 | 92300 |
| 2025-02-28 | 51.07 | $16.87 | 76500 |
| 2025-02-27 | 50.51 | $16.83 | 31100 |
| 2025-02-26 | 50.51 | $16.83 | 67200 |
| 2025-02-25 | 49.73 | $16.77 | 81000 |
| 2025-02-24 | 49.10 | $16.72 | 58200 |
| 2025-02-21 | 51.31 | $16.90 | 52100 |
| 2025-02-20 | 56.40 | $17.28 | 45700 |
| 2025-02-19 | 60.94 | $17.58 | 71700 |
| 2025-02-18 | 60.43 | $17.53 | 69700 |
| 2025-02-14 | 60.24 | $17.51 | 55200 |
| 2025-02-13 | 59.38 | $17.42 | 97000 |
| 2025-02-12 | 58.34 | $17.31 | 41500 |
| 2025-02-11 | 63.24 | $17.66 | 108200 |
| 2025-02-10 | 55.66 | $16.91 | 55600 |
| 2025-02-07 | 57.62 | $17.04 | 67800 |
| 2025-02-06 | 57.51 | $17.03 | 81800 |
| 2025-02-05 | 54.51 | $16.76 | 77000 |
| 2025-02-04 | 54.39 | $16.75 | 64700 |
| 2025-02-03 | 53.63 | $16.68 | 82500 |
| 2025-01-31 | 55.80 | $16.85 | 60800 |
| 2025-01-30 | 56.56 | $16.91 | 37200 |
| 2025-01-29 | 58.60 | $17.07 | 40500 |
| 2025-01-28 | 59.11 | $17.11 | 193600 |
| 2025-01-27 | 58.86 | $17.08 | 87400 |
| 2025-01-24 | 57.09 | $16.87 | 84700 |
| 2025-01-23 | 58.11 | $16.96 | 105800 |
| 2025-01-22 | 45.10 | $15.70 | 49100 |
| 2025-01-21 | 48.75 | $16.02 | 59000 |
| 2025-01-17 | 46.43 | $15.84 | 102400 |
| 2025-01-16 | 43.46 | $15.62 | 68100 |
| 2025-01-15 | 43.46 | $15.62 | 49900 |
| 2025-01-14 | 37.17 | $15.18 | 47000 |
| 2025-01-13 | 30.87 | $14.80 | 29300 |
| 2025-01-10 | 28.54 | $14.67 | 33600 |
| 2025-01-08 | 34.38 | $15.36 | 33200 |
| 2025-01-07 | 35.28 | $15.45 | 40700 |
| 2025-01-06 | 38.33 | $15.74 | 39300 |
| 2025-01-03 | 38.44 | $15.75 | 33300 |
| 2025-01-02 | 39.19 | $15.82 | 41900 |
| 2024-12-31 | 42.77 | $16.14 | 31200 |
| 2024-12-30 | 44.33 | $16.27 | 19000 |
| 2024-12-27 | 44.04 | $16.25 | 29600 |
| 2024-12-26 | 47.82 | $16.56 | 51700 |
| 2024-12-24 | 43.50 | $16.27 | 14500 |
| 2024-12-23 | 40.78 | $16.10 | 30400 |
| 2024-12-20 | 41.22 | $16.14 | 119100 |
| 2024-12-19 | 39.33 | $16.02 | 38800 |
| 2024-12-18 | 41.44 | $16.22 | 54700 |
| 2024-12-17 | 54.65 | $17.17 | 37800 |
| 2024-12-16 | 57.20 | $17.31 | 41600 |
| 2024-12-13 | 58.31 | $17.37 | 38100 |
| 2024-12-12 | 58.85 | $17.40 | 26700 |
| 2024-12-11 | 63.32 | $17.64 | 38500 |
| 2024-12-10 | 61.59 | $17.49 | 69300 |
| 2024-12-09 | 60.40 | $17.39 | 32900 |
| 2024-12-06 | 64.16 | $17.59 | 28500 |
| 2024-12-05 | 64.16 | $17.59 | 33200 |
| 2024-12-04 | 64.71 | $17.62 | 25500 |
| 2024-12-03 | 64.88 | $17.63 | 36400 |
| 2024-12-02 | 66.59 | $17.73 | 40600 |
| 2024-11-29 | 65.73 | $17.63 | 27800 |
| 2024-11-27 | 65.65 | $17.62 | 26600 |
| 2024-11-26 | 66.42 | $17.67 | 37700 |
| 2024-11-25 | 68.88 | $17.83 | 49200 |
| 2024-11-22 | 66.99 | $17.57 | 48300 |
| 2024-11-21 | 63.96 | $17.19 | 55000 |
| 2024-11-20 | 62.04 | $16.97 | 36500 |
| 2024-11-19 | 61.96 | $16.96 | 57200 |
| 2024-11-18 | 61.79 | $16.94 | 32100 |
| 2024-11-15 | 62.31 | $16.98 | 51800 |
| 2024-11-14 | 63.71 | $17.09 | 37000 |
| 2024-11-13 | 65.88 | $17.26 | 29700 |
| 2024-11-12 | 67.17 | $17.36 | 43600 |
| 2024-11-11 | 67.10 | $17.35 | 39700 |
| 2024-11-08 | 65.01 | $17.01 | 32900 |
| 2024-11-07 | 64.44 | $16.92 | 41400 |
| 2024-11-06 | 71.56 | $17.50 | 109200 |
| 2024-11-05 | 56.79 | $15.61 | 50800 |
| 2024-11-04 | 50.60 | $15.13 | 31700 |
| 2024-11-01 | 49.15 | $15.03 | 27700 |
| 2024-10-31 | 51.74 | $15.21 | 25200 |
| 2024-10-30 | 55.26 | $15.44 | 22100 |
| 2024-10-29 | 50.37 | $15.09 | 22100 |
| 2024-10-28 | 47.58 | $14.91 | 23100 |
| 2024-10-25 | 46.62 | $14.85 | 16500 |
| 2024-10-24 | 50.55 | $15.12 | 34900 |
| 2024-10-23 | 55.13 | $15.40 | 14500 |
| 2024-10-22 | 52.66 | $15.23 | 17200 |
| 2024-10-21 | 52.07 | $15.19 | 22600 |
| 2024-10-18 | 60.69 | $15.67 | 60900 |
| 2024-10-17 | 64.50 | $15.85 | 19200 |
| 2024-10-16 | 63.78 | $15.79 | 25700 |
| 2024-10-15 | 61.43 | $15.60 | 34800 |
| 2024-10-14 | 60.13 | $15.50 | 18800 |
| 2024-10-11 | 57.85 | $15.33 | 23400 |
| 2024-10-10 | 52.70 | $14.99 | 19600 |
| 2024-10-09 | 53.06 | $15.01 | 15800 |
| 2024-10-08 | 52.13 | $14.95 | 21800 |
| 2024-10-07 | 52.96 | $15.00 | 15300 |
| 2024-10-04 | 53.13 | $15.01 | 21100 |
| 2024-10-03 | 50.54 | $14.83 | 20900 |
| 2024-10-02 | 52.21 | $14.94 | 25200 |
| 2024-10-01 | 55.72 | $15.16 | 38200 |
| 2024-09-30 | 62.22 | $15.52 | 26900 |
| 2024-09-27 | 58.66 | $15.24 | 19200 |
| 2024-09-26 | 57.57 | $15.16 | 37500 |
| 2024-09-25 | 57.57 | $15.16 | 25500 |
| 2024-09-24 | 59.88 | $15.29 | 26800 |
| 2024-09-23 | 61.50 | $15.38 | 30000 |
| 2024-09-20 | 64.25 | $15.53 | 130900 |
| 2024-09-19 | 70.67 | $15.85 | 36900 |
| 2024-09-18 | 67.27 | $15.50 | 57500 |
| 2024-09-17 | 67.27 | $15.50 | 39900 |
| 2024-09-16 | 67.47 | $15.51 | 26800 |
| 2024-09-13 | 66.12 | $15.37 | 47200 |
| 2024-09-12 | 61.83 | $14.97 | 28100 |
| 2024-09-11 | 61.25 | $14.92 | 33300 |
| 2024-09-10 | 62.33 | $14.98 | 45700 |
| 2024-09-09 | 60.44 | $14.81 | 40500 |
| 2024-09-06 | 59.54 | $14.73 | 39100 |
| 2024-09-05 | 61.20 | $14.83 | 25200 |
| 2024-09-04 | 62.03 | $14.88 | 34200 |
| 2024-09-03 | 62.99 | $14.94 | 28600 |
| 2024-08-30 | 64.10 | $15.01 | 20500 |
| 2024-08-29 | 63.49 | $14.94 | 22800 |
| 2024-08-28 | 62.54 | $14.83 | 28500 |
| 2024-08-27 | 62.82 | $14.85 | 38500 |
| 2024-08-26 | 63.10 | $14.87 | 40700 |
| 2024-08-23 | 63.49 | $14.90 | 41400 |
| 2024-08-22 | 57.50 | $14.18 | 32100 |
| 2024-08-21 | 56.56 | $14.08 | 42400 |
| 2024-08-20 | 57.40 | $14.15 | 44700 |
| 2024-08-19 | 60.98 | $14.44 | 51200 |
| 2024-08-16 | 60.17 | $14.34 | 54800 |
| 2024-08-15 | 57.20 | $13.99 | 55400 |
| 2024-08-14 | 54.53 | $13.70 | 65600 |
| 2024-08-13 | 52.49 | $13.49 | 35900 |
| 2024-08-12 | 48.63 | $13.12 | 38000 |
| 2024-08-09 | 48.83 | $13.14 | 28200 |
| 2024-08-08 | 49.93 | $13.25 | 31700 |
| 2024-08-07 | 48.33 | $13.09 | 34900 |
| 2024-08-06 | 50.33 | $13.30 | 42700 |
| 2024-08-05 | 50.52 | $13.32 | 64800 |
| 2024-08-02 | 57.04 | $13.96 | 51900 |
| 2024-08-01 | 64.30 | $14.55 | 103800 |
| 2024-07-31 | 80.48 | $15.53 | 124100 |
| 2024-07-30 | 81.88 | $15.60 | 94600 |
| 2024-07-29 | 80.30 | $15.26 | 64000 |
| 2024-07-26 | 84.19 | $15.45 | 159600 |
| 2024-07-25 | 77.00 | $14.16 | 234400 |
| 2024-07-24 | 75.69 | $14.00 | 154500 |
| 2024-07-23 | 73.94 | $13.80 | 172000 |
| 2024-07-22 | 73.02 | $13.70 | 80100 |
| 2024-07-19 | 71.58 | $13.55 | 34200 |
| 2024-07-18 | 74.08 | $13.65 | 62100 |
| 2024-07-17 | 75.33 | $13.70 | 86100 |
| 2024-07-16 | 74.92 | $13.65 | 112000 |
| 2024-07-15 | 72.36 | $13.35 | 79800 |
| 2024-07-12 | 71.72 | $13.28 | 48400 |
| 2024-07-11 | 71.54 | $13.26 | 58500 |
| 2024-07-10 | 62.81 | $12.48 | 30600 |
| 2024-07-09 | 57.58 | $12.15 | 24000 |
| 2024-07-08 | 57.23 | $12.13 | 27300 |
| 2024-07-05 | 55.14 | $12.01 | 57600 |
| 2024-07-03 | 59.51 | $12.20 | 11300 |
| 2024-07-02 | 60.47 | $12.24 | 18900 |
| 2024-07-01 | 59.06 | $12.15 | 33600 |
| 2024-06-28 | 61.37 | $12.25 | 203200 |
| 2024-06-27 | 59.73 | $12.14 | 26300 |
| 2024-06-26 | 53.97 | $11.80 | 29400 |
| 2024-06-25 | 54.18 | $11.81 | 17000 |
| 2024-06-24 | 56.11 | $11.90 | 22200 |
| 2024-06-21 | 45.23 | $11.37 | 54900 |
| 2024-06-20 | 47.33 | $11.47 | 23500 |
| 2024-06-18 | 48.18 | $11.51 | 37000 |
| 2024-06-17 | 47.28 | $11.47 | 96000 |
| 2024-06-14 | 53.46 | $11.75 | 27500 |
| 2024-06-13 | 54.92 | $11.81 | 11700 |
| 2024-06-12 | 55.65 | $11.84 | 35000 |
| 2024-06-11 | 48.58 | $11.51 | 30100 |
| 2024-06-10 | 50.67 | $11.60 | 21800 |
| 2024-06-07 | 54.38 | $11.75 | 27400 |
| 2024-06-06 | 60.24 | $11.96 | 34600 |
| 2024-06-05 | 58.63 | $11.88 | 19900 |
| 2024-06-04 | 58.43 | $11.87 | 32600 |
| 2024-06-03 | 60.37 | $11.94 | 14400 |
| 2024-05-31 | 64.45 | $12.08 | 13900 |
| 2024-05-30 | 62.74 | $11.98 | 26700 |
| 2024-05-29 | 59.41 | $11.80 | 50800 |
| 2024-05-28 | 61.14 | $11.86 | 35200 |
| 2024-05-24 | 60.96 | $11.85 | 31800 |
| 2024-05-23 | 62.05 | $11.89 | 34600 |
| 2024-05-22 | 68.15 | $12.10 | 37100 |
| 2024-05-21 | 64.70 | $11.88 | 23700 |
| 2024-05-20 | 65.62 | $11.91 | 22100 |
| 2024-05-17 | 65.62 | $11.91 | 26400 |
| 2024-05-16 | 65.47 | $11.90 | 43900 |
| 2024-05-15 | 66.29 | $11.93 | 35500 |
| 2024-05-14 | 61.43 | $11.61 | 25000 |
| 2024-05-13 | 58.41 | $11.44 | 18100 |
| 2024-05-10 | 57.67 | $11.40 | 20300 |
| 2024-05-09 | 55.80 | $11.30 | 33100 |
| 2024-05-08 | 55.61 | $11.29 | 13800 |
| 2024-05-07 | 54.89 | $11.25 | 19500 |
| 2024-05-06 | 57.80 | $11.38 | 27000 |
| 2024-05-03 | 56.45 | $11.30 | 37200 |
| 2024-05-02 | 54.73 | $11.20 | 30800 |
| 2024-05-01 | 50.67 | $10.98 | 25900 |
| 2024-04-30 | 48.47 | $10.87 | 43700 |
| 2024-04-29 | 52.51 | $11.07 | 27100 |
| 2024-04-26 | 46.83 | $10.80 | 19700 |
| 2024-04-25 | 47.83 | $10.85 | 28900 |
| 2024-04-24 | 45.84 | $10.76 | 43700 |
| 2024-04-23 | 46.59 | $10.80 | 13200 |
| 2024-04-22 | 44.43 | $10.70 | 17600 |
| 2024-04-19 | 42.89 | $10.63 | 35900 |
| 2024-04-18 | 38.75 | $10.45 | 39100 |
| 2024-04-17 | 39.98 | $10.53 | 15800 |
| 2024-04-16 | 40.90 | $10.59 | 36400 |
| 2024-04-15 | 40.68 | $10.58 | 33000 |
| 2024-04-12 | 40.47 | $10.57 | 17800 |
| 2024-04-11 | 41.29 | $10.63 | 30900 |
| 2024-04-10 | 42.52 | $10.72 | 49600 |
| 2024-04-09 | 45.84 | $10.95 | 16500 |
| 2024-04-08 | 44.59 | $10.88 | 37000 |
| 2024-04-05 | 44.06 | $10.85 | 19000 |
| 2024-04-04 | 43.04 | $10.79 | 21600 |
| 2024-04-03 | 45.00 | $10.94 | 19900 |
| 2024-04-02 | 44.35 | $10.90 | 31200 |
| 2024-04-01 | 47.65 | $11.15 | 20800 |
| 2024-03-28 | 52.88 | $11.50 | 27700 |
| 2024-03-27 | 47.57 | $11.16 | 44000 |
| 2024-03-26 | 42.90 | $10.90 | 33500 |
| 2024-03-25 | 44.95 | $11.04 | 21900 |
| 2024-03-22 | 47.25 | $11.19 | 28000 |
| 2024-03-21 | 48.50 | $11.27 | 44700 |
| 2024-03-20 | 46.30 | $11.14 | 70600 |
| 2024-03-19 | 37.49 | $10.69 | 28100 |
| 2024-03-18 | 36.17 | $10.63 | 22300 |
| 2024-03-15 | 37.82 | $10.76 | 86300 |
| 2024-03-14 | 38.72 | $10.83 | 28200 |
| 2024-03-13 | 41.41 | $11.03 | 30000 |
| 2024-03-12 | 41.22 | $11.02 | 19600 |
| 2024-03-11 | 41.87 | $11.07 | 39100 |
| 2024-03-08 | 42.39 | $11.11 | 32100 |
| 2024-03-07 | 42.76 | $11.14 | 31800 |
| 2024-03-06 | 44.50 | $11.28 | 23100 |
| 2024-03-05 | 45.25 | $11.34 | 16900 |
| 2024-03-04 | 43.13 | $11.20 | 16300 |
| 2024-03-01 | 42.37 | $11.15 | 28500 |
| 2024-02-29 | 44.51 | $11.34 | 34600 |
| 2024-02-28 | 38.44 | $10.95 | 88000 |
| 2024-02-27 | 41.78 | $11.25 | 19500 |
| 2024-02-26 | 40.13 | $11.15 | 25600 |
| 2024-02-23 | 40.79 | $11.21 | 139600 |
| 2024-02-22 | 39.05 | $11.10 | 35100 |
| 2024-02-21 | 40.28 | $11.22 | 51600 |
| 2024-02-20 | 42.95 | $11.47 | 30200 |
| 2024-02-16 | 43.95 | $11.56 | 29700 |
| 2024-02-15 | 45.28 | $11.68 | 38100 |
| 2024-02-14 | 37.99 | $11.19 | 31000 |
| 2024-02-13 | 33.89 | $10.95 | 51400 |
| 2024-02-12 | 42.72 | $11.74 | 45600 |
| 2024-02-09 | 38.48 | $11.52 | 32300 |
| 2024-02-08 | 36.02 | $11.40 | 22600 |
| 2024-02-07 | 36.83 | $11.47 | 36200 |
| 2024-02-06 | 38.86 | $11.64 | 28900 |
| 2024-02-05 | 41.28 | $11.83 | 83900 |
| 2024-02-02 | 41.53 | $11.85 | 41000 |
| 2024-02-01 | 42.67 | $11.94 | 71400 |
| 2024-01-31 | 46.59 | $12.23 | 41400 |
| 2024-01-30 | 59.00 | $12.93 | 30600 |
| 2024-01-29 | 57.77 | $12.85 | 81800 |
| 2024-01-26 | 64.63 | $13.15 | 10100 |
| 2024-01-25 | 63.95 | $13.10 | 20600 |
| 2024-01-24 | 63.56 | $13.07 | 27800 |
| 2024-01-23 | 61.25 | $12.90 | 32600 |
| 2024-01-22 | 64.20 | $13.03 | 82200 |
| 2024-01-19 | 54.02 | $12.40 | 23300 |
| 2024-01-18 | 53.62 | $12.38 | 28200 |
| 2024-01-17 | 53.24 | $12.36 | 35800 |
| 2024-01-16 | 55.19 | $12.45 | 34800 |
| 2024-01-12 | 60.08 | $12.66 | 20400 |
| 2024-01-11 | 61.31 | $12.71 | 37600 |
| 2024-01-10 | 64.31 | $12.83 | 53300 |
| 2024-01-09 | 66.10 | $12.90 | 30800 |
| 2024-01-08 | 69.80 | $13.04 | 27800 |
| 2024-01-05 | 72.84 | $13.15 | 126800 |
| 2024-01-04 | 70.86 | $12.97 | 35100 |
| 2024-01-03 | 70.30 | $12.92 | 81200 |
| 2024-01-02 | 75.33 | $13.10 | 92100 |
| 2023-12-29 | 81.48 | $13.30 | 32000 |
| 2023-12-28 | 82.44 | $13.33 | 19500 |
| 2023-12-27 | 82.44 | $13.33 | 52500 |
| 2023-12-26 | 82.32 | $13.31 | 26900 |
| 2023-12-22 | 81.63 | $13.20 | 31600 |
| 2023-12-21 | 81.00 | $13.10 | 56800 |
| 2023-12-20 | 80.28 | $12.99 | 92000 |
| 2023-12-19 | 83.53 | $13.11 | 84600 |
| 2023-12-18 | 81.52 | $12.77 | 76300 |
| 2023-12-15 | 81.20 | $12.72 | 143000 |
| 2023-12-14 | 79.21 | $12.43 | 150500 |
| 2023-12-13 | 77.32 | $12.19 | 156000 |
| 2023-12-12 | 72.47 | $11.70 | 30600 |
| 2023-12-11 | 71.52 | $11.62 | 32000 |
| 2023-12-08 | 71.05 | $11.58 | 15200 |
| 2023-12-07 | 69.62 | $11.46 | 33200 |
| 2023-12-06 | 66.74 | $11.24 | 52300 |
| 2023-12-05 | 67.57 | $11.27 | 39300 |
| 2023-12-04 | 71.20 | $11.40 | 58800 |
| 2023-12-01 | 66.61 | $11.05 | 65800 |
| 2023-11-30 | 61.25 | $10.73 | 40700 |
| 2023-11-29 | 60.49 | $10.69 | 104100 |
| 2023-11-28 | 56.69 | $10.50 | 50100 |
| 2023-11-27 | 57.52 | $10.53 | 28200 |
| 2023-11-24 | 60.61 | $10.64 | 8400 |
| 2023-11-22 | 61.47 | $10.67 | 25600 |
| 2023-11-21 | 59.29 | $10.55 | 15600 |
| 2023-11-20 | 62.07 | $10.65 | 33900 |
| 2023-11-17 | 63.78 | $10.71 | 60400 |
| 2023-11-16 | 59.55 | $10.47 | 23200 |
| 2023-11-15 | 59.83 | $10.48 | 69600 |
| 2023-11-14 | 60.36 | $10.50 | 98800 |
| 2023-11-13 | 51.79 | $10.08 | 17900 |
| 2023-11-10 | 51.79 | $10.08 | 23800 |
| 2023-11-09 | 50.17 | $10.01 | 17400 |
| 2023-11-08 | 52.07 | $10.09 | 21900 |
| 2023-11-07 | 55.84 | $10.24 | 23500 |
| 2023-11-06 | 60.25 | $10.40 | 17200 |
| 2023-11-03 | 60.82 | $10.42 | 42500 |
| 2023-11-02 | 58.78 | $10.31 | 25000 |
| 2023-11-01 | 51.84 | $9.99 | 16900 |
| 2023-10-31 | 50.86 | $9.95 | 31100 |
| 2023-10-30 | 47.29 | $9.81 | 32500 |
| 2023-10-27 | 41.51 | $9.61 | 32900 |
| 2023-10-26 | 42.39 | $9.65 | 26700 |
| 2023-10-25 | 37.33 | $9.49 | 27100 |
| 2023-10-24 | 39.39 | $9.59 | 25300 |
| 2023-10-23 | 38.75 | $9.57 | 33300 |
| 2023-10-20 | 42.83 | $9.76 | 32000 |
| 2023-10-19 | 48.17 | $9.97 | 29000 |
| 2023-10-18 | 46.66 | $9.92 | 23800 |
| 2023-10-17 | 50.26 | $10.05 | 38800 |
| 2023-10-16 | 48.22 | $9.98 | 33500 |
| 2023-10-13 | 44.17 | $9.85 | 31800 |
| 2023-10-12 | 48.31 | $10.00 | 34400 |
| 2023-10-11 | 52.01 | $10.12 | 51900 |
| 2023-10-10 | 47.56 | $9.98 | 39600 |
| 2023-10-09 | 46.89 | $9.96 | 22300 |
| 2023-10-06 | 47.18 | $9.97 | 26600 |
| 2023-10-05 | 47.73 | $9.99 | 38600 |
| 2023-10-04 | 42.97 | $9.84 | 33400 |
| 2023-10-03 | 41.62 | $9.80 | 36000 |
| 2023-10-02 | 44.36 | $9.91 | 44900 |
| 2023-09-29 | 46.47 | $9.99 | 216100 |
| 2023-09-28 | 41.51 | $9.84 | 38200 |
| 2023-09-27 | 37.87 | $9.74 | 29500 |
| 2023-09-26 | 38.32 | $9.76 | 75300 |
| 2023-09-25 | 37.25 | $9.73 | 73300 |
| 2023-09-22 | 37.87 | $9.76 | 95900 |
| 2023-09-21 | 38.70 | $9.80 | 106100 |
| 2023-09-20 | 39.10 | $9.82 | 128500 |
| 2023-09-19 | 40.50 | $9.89 | 143200 |
| 2023-09-18 | 41.10 | $9.92 | 52800 |
| 2023-09-15 | 45.36 | $10.12 | 106700 |
| 2023-09-14 | 49.51 | $10.29 | 17900 |
| 2023-09-13 | 45.32 | $10.14 | 22400 |
| 2023-09-12 | 46.29 | $10.18 | 20600 |
| 2023-09-11 | 46.29 | $10.18 | 95500 |
| 2023-09-08 | 47.68 | $10.24 | 14000 |
| 2023-09-07 | 46.41 | $10.19 | 118900 |
| 2023-09-06 | 47.73 | $10.25 | 29700 |
| 2023-09-05 | 51.19 | $10.40 | 36200 |
| 2023-09-01 | 54.70 | $10.54 | 24200 |
| 2023-08-31 | 51.78 | $10.41 | 25600 |
| 2023-08-30 | 51.55 | $10.40 | 18800 |
| 2023-08-29 | 52.98 | $10.46 | 19300 |
| 2023-08-28 | 51.05 | $10.37 | 32400 |
| 2023-08-25 | 52.18 | $10.42 | 15100 |
| 2023-08-24 | 53.31 | $10.47 | 21600 |
| 2023-08-23 | 55.58 | $10.57 | 49800 |
| 2023-08-22 | 49.66 | $10.28 | 28100 |
| 2023-08-21 | 52.41 | $10.40 | 30700 |
| 2023-08-18 | 53.58 | $10.45 | 34900 |
| 2023-08-17 | 51.95 | $10.37 | 32100 |
| 2023-08-16 | 50.92 | $10.32 | 18100 |
| 2023-08-15 | 49.70 | $10.26 | 24600 |
| 2023-08-14 | 53.73 | $10.45 | 24800 |
| 2023-08-11 | 56.00 | $10.55 | 49700 |
| 2023-08-10 | 54.54 | $10.47 | 64700 |
| 2023-08-09 | 60.76 | $10.73 | 45900 |
| 2023-08-08 | 67.21 | $10.96 | 60400 |
| 2023-08-07 | 74.38 | $11.18 | 37400 |
| 2023-08-04 | 73.90 | $11.14 | 47800 |
| 2023-08-03 | 69.56 | $10.82 | 32300 |
| 2023-08-02 | 67.64 | $10.70 | 37300 |
| 2023-08-01 | 68.32 | $10.72 | 25200 |
| 2023-07-31 | 68.32 | $10.72 | 32200 |
| 2023-07-28 | 69.91 | $10.77 | 19800 |
| 2023-07-27 | 67.62 | $10.61 | 39500 |
| 2023-07-26 | 67.93 | $10.62 | 48200 |
| 2023-07-25 | 63.52 | $10.34 | 31800 |
| 2023-07-24 | 65.04 | $10.39 | 30700 |
| 2023-07-21 | 61.16 | $10.17 | 45000 |
| 2023-07-20 | 66.23 | $10.33 | 102500 |
| 2023-07-19 | 65.20 | $10.27 | 38200 |
| 2023-07-18 | 62.88 | $10.14 | 69500 |
| 2023-07-17 | 57.48 | $9.88 | 28600 |
| 2023-07-14 | 57.25 | $9.87 | 23800 |
| 2023-07-13 | 57.03 | $9.86 | 48000 |
| 2023-07-12 | 54.84 | $9.76 | 23800 |
| 2023-07-11 | 45.94 | $9.42 | 14700 |
| 2023-07-10 | 45.94 | $9.42 | 29000 |
| 2023-07-07 | 44.19 | $9.36 | 98100 |
| 2023-07-06 | 39.20 | $9.20 | 38700 |
| 2023-07-05 | 42.84 | $9.36 | 36100 |
| 2023-07-03 | 44.56 | $9.43 | 14200 |
| 2023-06-30 | 44.26 | $9.42 | 53600 |
| 2023-06-29 | 45.93 | $9.49 | 20500 |
| 2023-06-28 | 46.17 | $9.50 | 32600 |
| 2023-06-27 | 47.80 | $9.57 | 33800 |
| 2023-06-26 | 47.30 | $9.55 | 27500 |
| 2023-06-23 | 48.42 | $9.60 | 385200 |
| 2023-06-22 | 48.42 | $9.60 | 38200 |
| 2023-06-21 | 47.06 | $9.54 | 180200 |
| 2023-06-20 | 52.28 | $9.78 | 47200 |
| 2023-06-16 | 53.70 | $9.84 | 159600 |
| 2023-06-15 | 54.40 | $9.87 | 54000 |
| 2023-06-14 | 53.63 | $9.83 | 56400 |
| 2023-06-13 | 55.86 | $9.93 | 44400 |
| 2023-06-12 | 55.51 | $9.91 | 48300 |
| 2023-06-09 | 60.04 | $10.11 | 53200 |
| 2023-06-08 | 60.75 | $10.14 | 65900 |
| 2023-06-07 | 60.75 | $10.14 | 109500 |
| 2023-06-06 | 53.89 | $9.72 | 104400 |
| 2023-06-05 | 50.56 | $9.55 | 91100 |
| 2023-06-02 | 49.55 | $9.50 | 86500 |
| 2023-06-01 | 45.74 | $9.32 | 44000 |
| 2023-05-31 | 45.30 | $9.30 | 50200 |
| 2023-05-30 | 45.30 | $9.30 | 38900 |
| 2023-05-26 | 45.46 | $9.31 | 44700 |
| 2023-05-25 | 44.50 | $9.26 | 59500 |
| 2023-05-24 | 45.89 | $9.35 | 46000 |
| 2023-05-23 | 46.04 | $9.36 | 50400 |
| 2023-05-22 | 45.35 | $9.32 | 74700 |
| 2023-05-19 | 41.30 | $9.09 | 20300 |
| 2023-05-18 | 42.74 | $9.20 | 19200 |
| 2023-05-17 | 42.22 | $9.17 | 44100 |
| 2023-05-16 | 36.74 | $8.87 | 15400 |
| 2023-05-15 | 38.35 | $9.01 | 82400 |
| 2023-05-12 | 33.17 | $8.75 | 38600 |
| 2023-05-11 | 32.97 | $8.74 | 41700 |
| 2023-05-10 | 35.34 | $8.97 | 44000 |
| 2023-05-09 | 36.32 | $9.06 | 44300 |
| 2023-05-08 | 33.41 | $8.91 | 44000 |
| 2023-05-05 | 36.24 | $9.18 | 44300 |
| 2023-05-04 | 31.55 | $8.95 | 70400 |
| 2023-05-03 | 32.85 | $9.08 | 33900 |
| 2023-05-02 | 32.03 | $9.04 | 55800 |
| 2023-05-01 | 38.34 | $9.61 | 32900 |
| 2023-04-28 | 42.06 | $9.88 | 47400 |
| 2023-04-27 | 33.41 | $9.50 | 28400 |
| 2023-04-26 | 30.83 | $9.40 | 17700 |
| 2023-04-25 | 31.17 | $9.43 | 31900 |
| 2023-04-24 | 32.20 | $9.52 | 58900 |
| 2023-04-21 | 34.48 | $9.71 | 24500 |
| 2023-04-20 | 36.27 | $9.85 | 17500 |
| 2023-04-19 | 35.36 | $9.81 | 51400 |
| 2023-04-18 | 28.01 | $9.51 | 62300 |
| 2023-04-17 | 30.66 | $9.75 | 32000 |
| 2023-04-14 | 26.82 | $9.61 | 32100 |
| 2023-04-13 | 27.98 | $9.72 | 19800 |
| 2023-04-12 | 27.71 | $9.71 | 24600 |
| 2023-04-11 | 28.62 | $9.80 | 39900 |
| 2023-04-10 | 28.92 | $9.83 | 53200 |
| 2023-04-06 | 22.73 | $9.59 | 184600 |
| 2023-04-05 | 21.37 | $9.54 | 63800 |
| 2023-04-04 | 22.58 | $9.70 | 112200 |
| 2023-04-03 | 26.07 | $10.10 | 68200 |
| 2023-03-31 | 27.06 | $10.20 | 56900 |
| 2023-03-30 | 26.26 | $10.17 | 25600 |
| 2023-03-29 | 28.98 | $10.44 | 42200 |
| 2023-03-28 | 29.09 | $10.45 | 24300 |
| 2023-03-27 | 28.84 | $10.44 | 35000 |
| 2023-03-24 | 26.90 | $10.36 | 27800 |
| 2023-03-23 | 20.75 | $10.12 | 35400 |
| 2023-03-22 | 21.47 | $10.22 | 37000 |
| 2023-03-21 | 24.25 | $10.57 | 34800 |
| 2023-03-20 | 22.06 | $10.49 | 46100 |
| 2023-03-17 | 22.84 | $10.59 | 109600 |
| 2023-03-16 | 23.31 | $10.65 | 48900 |
| 2023-03-15 | 18.23 | $10.46 | 34600 |
| 2023-03-14 | 18.72 | $10.54 | 39200 |
| 2023-03-13 | 13.99 | $10.37 | 66700 |
| 2023-03-10 | 18.27 | $11.09 | 108500 |
| 2023-03-09 | 24.24 | $11.70 | 39500 |
| 2023-03-08 | 29.67 | $12.06 | 23200 |
| 2023-03-07 | 30.02 | $12.08 | 18200 |
| 2023-03-06 | 31.26 | $12.15 | 65700 |
| 2023-03-03 | 34.14 | $12.30 | 20400 |
| 2023-03-02 | 34.34 | $12.31 | 31700 |
| 2023-03-01 | 37.25 | $12.45 | 79100 |
| 2023-02-28 | 40.01 | $12.57 | 29800 |
| 2023-02-27 | 41.47 | $12.63 | 16900 |
| 2023-02-24 | 40.78 | $12.61 | 19800 |
| 2023-02-23 | 42.93 | $12.70 | 33500 |
| 2023-02-22 | 39.22 | $12.59 | 25600 |
| 2023-02-21 | 41.06 | $12.67 | 22500 |
| 2023-02-17 | 42.00 | $12.71 | 37700 |
| 2023-02-16 | 41.36 | $12.69 | 17400 |
| 2023-02-15 | 44.37 | $12.82 | 33200 |
| 2023-02-14 | 46.08 | $12.89 | 63900 |
| 2023-02-13 | 51.17 | $13.08 | 38600 |
| 2023-02-10 | 48.91 | $13.00 | 17200 |
| 2023-02-09 | 51.16 | $13.08 | 41500 |
| 2023-02-08 | 51.16 | $13.08 | 11300 |
| 2023-02-07 | 57.74 | $13.30 | 36100 |
| 2023-02-06 | 56.78 | $13.26 | 32900 |
| 2023-02-03 | 59.68 | $13.35 | 42500 |
| 2023-02-02 | 57.38 | $13.25 | 53500 |
| 2023-02-01 | 49.44 | $12.96 | 36400 |
| 2023-01-31 | 47.19 | $12.89 | 52400 |
| 2023-01-30 | 42.68 | $12.76 | 17100 |
| 2023-01-27 | 44.34 | $12.82 | 93400 |
| 2023-01-26 | 43.65 | $12.80 | 23300 |
| 2023-01-25 | 43.65 | $12.80 | 72700 |
| 2023-01-24 | 43.89 | $12.81 | 17200 |
| 2023-01-23 | 46.13 | $12.90 | 19400 |
| 2023-01-20 | 45.24 | $12.87 | 33600 |
| 2023-01-19 | 42.57 | $12.78 | 27400 |
| 2023-01-18 | 40.73 | $12.72 | 29800 |
| 2023-01-17 | 43.84 | $12.86 | 27000 |
| 2023-01-13 | 44.06 | $12.87 | 19500 |
| 2023-01-12 | 43.51 | $12.85 | 25100 |
| 2023-01-11 | 36.92 | $12.63 | 25400 |
| 2023-01-10 | 37.49 | $12.66 | 17800 |
| 2023-01-09 | 39.20 | $12.75 | 16500 |
| 2023-01-06 | 41.19 | $12.85 | 33700 |
| 2023-01-05 | 36.28 | $12.69 | 15500 |
| 2023-01-04 | 38.57 | $12.81 | 21800 |
| 2023-01-03 | 39.36 | $12.85 | 45900 |
| 2022-12-30 | 34.26 | $12.69 | 66900 |
| 2022-12-29 | 36.06 | $12.79 | 14900 |
| 2022-12-28 | 33.05 | $12.70 | 26700 |
| 2022-12-27 | 34.97 | $12.81 | 26300 |
| 2022-12-23 | 36.61 | $12.90 | 24900 |
| 2022-12-22 | 35.33 | $12.86 | 29200 |
| 2022-12-21 | 37.30 | $12.97 | 30700 |
| 2022-12-20 | 32.41 | $12.82 | 39700 |
| 2022-12-19 | 32.73 | $12.84 | 31800 |
| 2022-12-16 | 37.13 | $13.09 | 195200 |
| 2022-12-15 | 37.91 | $13.13 | 75400 |
| 2022-12-14 | 42.55 | $13.35 | 43900 |
| 2022-12-13 | 49.63 | $13.62 | 81500 |
| 2022-12-12 | 44.42 | $13.46 | 36100 |
| 2022-12-09 | 43.73 | $13.44 | 88300 |
| 2022-12-08 | 43.99 | $13.45 | 13300 |
| 2022-12-07 | 41.34 | $13.37 | 21900 |
| 2022-12-06 | 44.06 | $13.48 | 60900 |
| 2022-12-05 | 44.32 | $13.49 | 25200 |
| 2022-12-02 | 49.12 | $13.67 | 28700 |
| 2022-12-01 | 49.12 | $13.67 | 191400 |
| 2022-11-30 | 50.21 | $13.71 | 25300 |
| 2022-11-29 | 47.44 | $13.61 | 15700 |
| 2022-11-28 | 47.94 | $13.63 | 20800 |
| 2022-11-25 | 50.78 | $13.74 | 3200 |
| 2022-11-23 | 49.22 | $13.68 | 17300 |
| 2022-11-22 | 49.72 | $13.70 | 10100 |
| 2022-11-21 | 48.99 | $13.67 | 19500 |
| 2022-11-18 | 51.12 | $13.76 | 40800 |
| 2022-11-17 | 48.52 | $13.65 | 31000 |
| 2022-11-16 | 50.86 | $13.75 | 25800 |
| 2022-11-15 | 50.86 | $13.75 | 83000 |
| 2022-11-14 | 51.30 | $13.77 | 47400 |
| 2022-11-11 | 51.73 | $13.79 | 203500 |
| 2022-11-10 | 50.75 | $13.74 | 71200 |
| 2022-11-09 | 45.24 | $13.48 | 17900 |
| 2022-11-08 | 46.57 | $13.55 | 35400 |
| 2022-11-07 | 46.95 | $13.57 | 33700 |
| 2022-11-04 | 47.31 | $13.59 | 30200 |
| 2022-11-03 | 45.51 | $13.50 | 39100 |
| 2022-11-02 | 46.52 | $13.56 | 40300 |
| 2022-11-01 | 49.09 | $13.71 | 50100 |
| 2022-10-31 | 50.69 | $13.80 | 54600 |
| 2022-10-28 | 49.30 | $13.72 | 42800 |
| 2022-10-27 | 48.61 | $13.68 | 47500 |
| 2022-10-26 | 47.76 | $13.63 | 26900 |
| 2022-10-25 | 47.10 | $13.59 | 33800 |
| 2022-10-24 | 46.46 | $13.55 | 34600 |
| 2022-10-21 | 49.76 | $13.78 | 42700 |
| 2022-10-20 | 46.96 | $13.60 | 43800 |
| 2022-10-19 | 50.53 | $13.84 | 102100 |
| 2022-10-18 | 54.83 | $14.10 | 33100 |
| 2022-10-17 | 52.78 | $13.96 | 33600 |
| 2022-10-14 | 46.87 | $13.60 | 18200 |
| 2022-10-13 | 46.87 | $13.60 | 44300 |
| 2022-10-12 | 39.47 | $13.21 | 20100 |
| 2022-10-11 | 40.43 | $13.28 | 16400 |
| 2022-10-10 | 39.43 | $13.23 | 13300 |
| 2022-10-07 | 39.68 | $13.25 | 20400 |
| 2022-10-06 | 43.68 | $13.55 | 9100 |
| 2022-10-05 | 46.50 | $13.74 | 23600 |
| 2022-10-04 | 47.10 | $13.78 | 25000 |
| 2022-10-03 | 38.73 | $13.34 | 32700 |
| 2022-09-30 | 31.48 | $13.03 | 43600 |
| 2022-09-29 | 32.06 | $13.08 | 36500 |
| 2022-09-28 | 33.35 | $13.19 | 35300 |
| 2022-09-27 | 32.65 | $13.16 | 37800 |
| 2022-09-26 | 34.36 | $13.31 | 32700 |
| 2022-09-23 | 35.67 | $13.42 | 22500 |
| 2022-09-22 | 39.00 | $13.68 | 48700 |
| 2022-09-21 | 40.24 | $13.77 | 31100 |
| 2022-09-20 | 45.23 | $14.10 | 19600 |
| 2022-09-19 | 47.97 | $14.26 | 93200 |
| 2022-09-16 | 40.96 | $13.93 | 249900 |
| 2022-09-15 | 34.90 | $13.69 | 22800 |
| 2022-09-14 | 35.47 | $13.73 | 38100 |
| 2022-09-13 | 37.85 | $13.89 | 38500 |
| 2022-09-12 | 43.77 | $14.23 | 14000 |
| 2022-09-09 | 42.77 | $14.19 | 26000 |
| 2022-09-08 | 39.45 | $14.06 | 18200 |
| 2022-09-07 | 37.86 | $14.00 | 22700 |
| 2022-09-06 | 37.34 | $13.98 | 31900 |
| 2022-09-02 | 38.41 | $14.05 | 30300 |
| 2022-09-01 | 39.48 | $14.12 | 87200 |
| 2022-08-31 | 39.48 | $14.12 | 29200 |
| 2022-08-30 | 40.35 | $14.18 | 34800 |
| 2022-08-29 | 38.86 | $14.11 | 37800 |
| 2022-08-26 | 40.23 | $14.21 | 36700 |
| 2022-08-25 | 43.58 | $14.44 | 28400 |
| 2022-08-24 | 41.57 | $14.34 | 37100 |
| 2022-08-23 | 42.28 | $14.39 | 20100 |
| 2022-08-22 | 45.40 | $14.60 | 40300 |
| 2022-08-19 | 45.56 | $14.61 | 25900 |
| 2022-08-18 | 48.49 | $14.80 | 22100 |
| 2022-08-17 | 49.77 | $14.88 | 24900 |
| 2022-08-16 | 52.05 | $15.02 | 50900 |
| 2022-08-15 | 47.82 | $14.76 | 33300 |
| 2022-08-12 | 47.82 | $14.76 | 45700 |
| 2022-08-11 | 44.24 | $14.55 | 34500 |
| 2022-08-10 | 42.27 | $14.44 | 28800 |
| 2022-08-09 | 39.10 | $14.27 | 33200 |
| 2022-08-08 | 39.22 | $14.28 | 46000 |
| 2022-08-05 | 38.50 | $14.24 | 29100 |
| 2022-08-04 | 39.27 | $14.31 | 36800 |
| 2022-08-03 | 40.37 | $14.41 | 39500 |
| 2022-08-02 | 40.21 | $14.40 | 46900 |
| 2022-08-01 | 43.88 | $14.73 | 72900 |
| 2022-07-29 | 40.60 | $14.52 | 53700 |
| 2022-07-28 | 34.76 | $14.18 | 41900 |
| 2022-07-27 | 33.48 | $14.11 | 51100 |
| 2022-07-26 | 33.30 | $14.10 | 45700 |
| 2022-07-25 | 33.30 | $14.10 | 145100 |
| 2022-07-22 | 33.70 | $14.15 | 343300 |
| 2022-07-21 | 45.25 | $15.25 | 76100 |
| 2022-07-20 | 47.64 | $15.42 | 107500 |
| 2022-07-19 | 40.41 | $15.01 | 161000 |
| 2022-07-18 | 36.99 | $14.84 | 47100 |
| 2022-07-15 | 37.11 | $14.85 | 52000 |
| 2022-07-14 | 31.67 | $14.59 | 58600 |
| 2022-07-13 | 32.70 | $14.69 | 58300 |
| 2022-07-12 | 34.41 | $14.85 | 29400 |
| 2022-07-11 | 35.62 | $14.96 | 81300 |
| 2022-07-08 | 37.09 | $15.09 | 59000 |
| 2022-07-07 | 36.13 | $15.04 | 84300 |
| 2022-07-06 | 36.88 | $15.11 | 52100 |
| 2022-07-05 | 39.56 | $15.35 | 112400 |
| 2022-07-01 | 37.02 | $15.21 | 64600 |
| 2022-06-30 | 34.80 | $15.09 | 88500 |
| 2022-06-29 | 33.87 | $15.04 | 97800 |
| 2022-06-28 | 34.06 | $15.06 | 96300 |
| 2022-06-27 | 35.14 | $15.18 | 188100 |
| 2022-06-24 | 27.25 | $14.75 | 2.0M |
| 2022-06-23 | 32.91 | $15.39 | 191600 |
| 2022-06-22 | 37.68 | $15.80 | 116600 |
| 2022-06-21 | 38.32 | $15.85 | 131200 |
| 2022-06-17 | 36.68 | $15.77 | 217600 |
| 2022-06-16 | 34.40 | $15.66 | 89500 |
| 2022-06-15 | 36.20 | $15.82 | 134500 |
| 2022-06-14 | 29.38 | $15.51 | 50100 |
| 2022-06-13 | 29.38 | $15.51 | 74900 |
| 2022-06-10 | 35.85 | $16.09 | 55100 |
| 2022-06-09 | 38.19 | $16.26 | 78100 |
| 2022-06-08 | 43.06 | $16.57 | 68000 |
| 2022-06-07 | 47.11 | $16.79 | 191900 |
| 2022-06-06 | 48.29 | $16.85 | 68500 |
| 2022-06-03 | 50.27 | $16.95 | 70600 |
| 2022-06-02 | 50.27 | $16.95 | 68700 |
| 2022-06-01 | 51.42 | $17.01 | 113700 |
| 2022-05-31 | 49.41 | $16.90 | 80500 |
| 2022-05-27 | 44.45 | $16.65 | 72200 |
| 2022-05-26 | 39.98 | $16.45 | 80600 |
| 2022-05-25 | 36.84 | $16.32 | 118200 |
| 2022-05-24 | 33.53 | $16.19 | 98400 |
| 2022-05-23 | 32.50 | $16.15 | 49600 |
| 2022-05-20 | 28.55 | $16.00 | 87200 |
| 2022-05-19 | 30.47 | $16.17 | 60200 |
| 2022-05-18 | 31.54 | $16.26 | 39900 |
| 2022-05-17 | 34.33 | $16.48 | 81800 |
| 2022-05-16 | 29.48 | $16.30 | 77900 |
| 2022-05-13 | 29.95 | $16.34 | 50700 |
| 2022-05-12 | 28.60 | $16.29 | 57000 |
| 2022-05-11 | 28.81 | $16.31 | 59300 |
| 2022-05-10 | 28.56 | $16.30 | 68100 |
| 2022-05-09 | 30.93 | $16.53 | 54000 |
| 2022-05-06 | 32.14 | $16.64 | 28400 |
| 2022-05-05 | 32.80 | $16.70 | 38900 |
| 2022-05-04 | 36.37 | $17.00 | 47700 |
| 2022-05-03 | 35.03 | $16.94 | 54100 |
| 2022-05-02 | 35.87 | $17.01 | 64600 |
| 2022-04-29 | 37.45 | $17.14 | 46100 |
| 2022-04-28 | 37.94 | $17.18 | 51800 |
| 2022-04-27 | 35.95 | $17.08 | 77000 |
| 2022-04-26 | 38.92 | $17.33 | 107700 |
| 2022-04-25 | 42.22 | $17.58 | 163100 |
| 2022-04-22 | 41.27 | $17.53 | 56500 |
| 2022-04-21 | 44.91 | $17.79 | 60700 |
| 2022-04-20 | 46.57 | $17.90 | 89700 |
| 2022-04-19 | 44.81 | $17.80 | 73100 |
| 2022-04-18 | 39.34 | $17.51 | 79300 |
| 2022-04-14 | 41.21 | $17.65 | 93200 |
| 2022-04-13 | 42.31 | $17.73 | 29400 |
| 2022-04-12 | 41.57 | $17.69 | 55600 |
| 2022-04-11 | 43.01 | $17.80 | 15500 |
| 2022-04-08 | 42.66 | $17.78 | 33500 |
| 2022-04-07 | 42.00 | $17.74 | 65200 |
| 2022-04-06 | 46.46 | $18.09 | 50000 |
| 2022-04-05 | 48.56 | $18.24 | 33300 |
| 2022-04-04 | 48.84 | $18.26 | 42800 |
| 2022-04-01 | 52.11 | $18.49 | 41800 |
| 2022-03-31 | 54.85 | $18.67 | 20500 |
| 2022-03-30 | 56.09 | $18.75 | 36600 |
| 2022-03-29 | 57.01 | $18.81 | 44000 |
| 2022-03-28 | 55.39 | $18.67 | 34600 |
| 2022-03-25 | 56.26 | $18.73 | 28400 |
| 2022-03-24 | 55.37 | $18.65 | 60100 |
| 2022-03-23 | 57.29 | $18.79 | 27700 |
| 2022-03-22 | 58.12 | $18.85 | 52900 |
| 2022-03-21 | 54.39 | $18.49 | 58300 |
| 2022-03-18 | 55.04 | $18.54 | 205800 |
| 2022-03-17 | 53.57 | $18.40 | 32900 |
| 2022-03-16 | 51.97 | $18.25 | 21900 |
| 2022-03-15 | 48.02 | $17.90 | 21100 |
| 2022-03-14 | 49.91 | $18.07 | 45600 |
| 2022-03-11 | 52.46 | $18.29 | 29300 |
| 2022-03-10 | 52.81 | $18.32 | 35000 |
| 2022-03-09 | 51.48 | $18.19 | 30000 |
| 2022-03-08 | 53.81 | $18.40 | 16500 |
| 2022-03-07 | 52.85 | $18.30 | 42000 |
| 2022-03-04 | 57.03 | $18.67 | 60300 |
| 2022-03-03 | 56.41 | $18.60 | 22500 |
| 2022-03-02 | 55.00 | $18.44 | 13200 |
| 2022-03-01 | 51.85 | $18.10 | 23700 |
| 2022-02-28 | 53.85 | $18.29 | 13900 |
| 2022-02-25 | 55.46 | $18.44 | 12400 |
| 2022-02-24 | 55.56 | $18.45 | 41200 |
| 2022-02-23 | 61.04 | $18.95 | 25800 |
| 2022-02-22 | 58.47 | $18.62 | 37800 |
| 2022-02-18 | 55.97 | $18.32 | 17700 |
| 2022-02-17 | 55.37 | $18.25 | 19100 |
| 2022-02-16 | 58.04 | $18.50 | 27300 |
| 2022-02-15 | 57.96 | $18.49 | 34300 |
| 2022-02-14 | 55.64 | $18.19 | 17600 |
| 2022-02-11 | 59.72 | $18.58 | 23600 |
| 2022-02-10 | 57.20 | $18.25 | 53000 |
| 2022-02-09 | 56.81 | $18.20 | 39200 |
| 2022-02-08 | 56.05 | $18.10 | 95100 |
| 2022-02-07 | 46.39 | $17.02 | 8500 |
| 2022-02-04 | 44.57 | $16.85 | 11300 |
| 2022-02-03 | 40.38 | $16.48 | 6500 |
| 2022-02-02 | 44.34 | $16.94 | 4000 |
| 2022-02-01 | 38.90 | $16.50 | 23400 |
| 2022-01-31 | 42.00 | $16.85 | 15100 |
| 2022-01-28 | 43.41 | $17.00 | 20400 |
| 2022-01-27 | 46.47 | $17.31 | 6400 |
| 2022-01-26 | 47.50 | $17.41 | 14900 |
| 2022-01-25 | 44.59 | $17.16 | 900 |
| 2022-01-24 | 47.39 | $17.44 | 8800 |
| 2022-01-21 | 49.49 | $17.64 | 5900 |
| 2022-01-20 | 48.51 | $17.55 | 3400 |
| 2022-01-19 | 55.02 | $18.13 | 5800 |
| 2022-01-18 | 54.22 | $18.05 | 8200 |
| 2022-01-14 | 54.02 | $18.03 | 7100 |
| 2022-01-13 | 56.19 | $18.22 | 5300 |
| 2022-01-12 | 54.74 | $18.06 | 6800 |
| 2022-01-11 | 51.90 | $17.76 | 3200 |
| 2022-01-10 | 54.38 | $17.99 | 12100 |
| 2022-01-07 | 54.20 | $17.97 | 8700 |
| 2022-01-06 | 51.65 | $17.69 | 6200 |
| 2022-01-05 | 48.74 | $17.39 | 8400 |
| 2022-01-04 | 51.07 | $17.63 | 5500 |
| 2022-01-03 | 48.12 | $17.33 | 13700 |
| 2021-12-31 | 45.41 | $17.07 | 7500 |
| 2021-12-30 | 42.10 | $16.77 | 9000 |
| 2021-12-29 | 43.52 | $16.94 | 41900 |
| 2021-12-28 | 44.88 | $17.10 | 20800 |
| 2021-12-27 | 45.72 | $17.20 | 10200 |
| 2021-12-23 | 41.53 | $16.80 | 13600 |
| 2021-12-22 | 35.76 | $16.31 | 19500 |
| 2021-12-21 | 35.83 | $16.32 | 53200 |
| 2021-12-20 | 37.83 | $16.61 | 7000 |
| 2021-12-17 | 39.71 | $16.87 | 16000 |
| 2021-12-16 | 40.30 | $16.95 | 16800 |
| 2021-12-15 | 33.53 | $16.37 | 23400 |
| 2021-12-14 | 38.38 | $17.05 | 39900 |
| 2021-12-13 | 43.67 | $17.65 | 7100 |
| 2021-12-10 | 46.41 | $17.92 | 38000 |
| 2021-12-09 | 42.61 | $17.62 | 4500 |
| 2021-12-08 | 44.41 | $17.80 | 1200 |
| 2021-12-07 | 43.53 | $17.73 | 3200 |
| 2021-12-06 | 41.91 | $17.60 | 42300 |
| 2021-12-03 | 43.55 | $17.78 | 2200 |
| 2021-12-02 | 42.12 | $17.66 | 8600 |
| 2021-12-01 | 35.20 | $17.13 | 29500 |
| 2021-11-30 | 48.36 | $18.40 | 2100 |
| 2021-11-29 | 38.97 | $17.85 | 11800 |
| 2021-11-26 | 44.57 | $18.25 | 1600 |
| 2021-11-24 | 45.50 | $18.31 | 4400 |
| 2021-11-23 | 44.39 | $18.25 | 3500 |
| 2021-11-22 | 47.11 | $18.43 | 9900 |
| 2021-11-19 | 48.69 | $18.53 | 14200 |
| 2021-11-18 | 48.84 | $18.54 | 2000 |
| 2021-11-17 | 46.24 | $18.38 | 8900 |
| 2021-11-16 | 43.69 | $18.23 | 11900 |
| 2021-11-15 | 44.49 | $18.29 | 15900 |
| 2021-11-12 | 47.53 | $18.51 | 5600 |
| 2021-11-11 | 53.89 | $18.91 | 2200 |
| 2021-11-10 | 53.00 | $18.85 | 1300 |
| 2021-11-09 | 54.68 | $18.95 | 5300 |
| 2021-11-08 | 54.27 | $18.92 | 8200 |
| 2021-11-05 | 52.90 | $18.82 | 800 |
| 2021-11-04 | 52.90 | $18.82 | 2600 |
| 2021-11-03 | 57.88 | $19.14 | 9000 |
| 2021-11-02 | 59.38 | $19.23 | 4700 |
| 2021-11-01 | 60.20 | $19.28 | 16200 |
| 2021-10-29 | 54.46 | $18.80 | 7800 |
| 2021-10-28 | 55.90 | $18.89 | 16300 |
| 2021-10-27 | 52.74 | $18.65 | 13200 |
| 2021-10-26 | 55.74 | $18.84 | 16700 |
| 2021-10-25 | 56.06 | $18.86 | 7900 |
| 2021-10-22 | 54.06 | $18.70 | 15500 |
| 2021-10-21 | 48.98 | $18.33 | 7400 |
| 2021-10-20 | 51.46 | $18.50 | 12500 |
| 2021-10-19 | 51.46 | $18.50 | 2500 |
| 2021-10-18 | 48.70 | $18.30 | 17900 |
| 2021-10-15 | 54.78 | $18.71 | 8400 |
| 2021-10-14 | 54.25 | $18.67 | 10400 |
| 2021-10-13 | 55.64 | $18.76 | 19800 |
| 2021-10-12 | 57.03 | $18.85 | 4800 |
| 2021-10-11 | 58.74 | $18.96 | 4700 |
| 2021-10-08 | 61.77 | $19.15 | 7200 |
| 2021-10-07 | 60.02 | $18.98 | 4400 |
| 2021-10-06 | 61.11 | $19.05 | 6000 |
| 2021-10-05 | 64.14 | $19.24 | 21500 |
| 2021-10-04 | 62.94 | $19.11 | 18300 |
| 2021-10-01 | 65.16 | $19.25 | 27100 |
| 2021-09-30 | 58.99 | $18.62 | 30700 |
| 2021-09-29 | 57.40 | $18.48 | 22000 |
| 2021-09-28 | 57.18 | $18.46 | 15200 |
| 2021-09-27 | 56.19 | $18.37 | 53900 |
| 2021-09-24 | 51.04 | $17.94 | 13700 |
| 2021-09-23 | 47.21 | $17.66 | 9800 |
| 2021-09-22 | 42.30 | $17.34 | 29400 |
| 2021-09-21 | 46.40 | $17.66 | 53100 |
| 2021-09-20 | 40.59 | $17.32 | 41900 |
| 2021-09-17 | 29.74 | $16.81 | 154700 |
| 2021-09-16 | 43.93 | $17.76 | 58700 |
| 2021-09-15 | 41.71 | $17.68 | 44300 |
| 2021-09-14 | 42.31 | $17.71 | 30800 |
| 2021-09-13 | 46.54 | $17.91 | 34600 |
| 2021-09-10 | 44.97 | $17.85 | 17100 |
| 2021-09-09 | 44.97 | $17.85 | 30100 |
| 2021-09-08 | 47.26 | $17.96 | 20700 |
| 2021-09-07 | 53.37 | $18.22 | 23000 |
| 2021-09-03 | 56.87 | $18.35 | 14800 |
| 2021-09-02 | 57.69 | $18.38 | 13000 |
| 2021-09-01 | 57.69 | $18.38 | 10900 |
| 2021-08-31 | 63.54 | $18.59 | 88500 |
| 2021-08-30 | 55.36 | $18.19 | 25100 |
| 2021-08-27 | 52.30 | $18.07 | 14300 |
| 2021-08-26 | 52.05 | $18.06 | 13900 |
| 2021-08-25 | 51.80 | $18.05 | 17300 |
| 2021-08-24 | 50.83 | $18.01 | 13200 |
| 2021-08-23 | 50.11 | $17.98 | 12400 |
| 2021-08-20 | 49.88 | $17.97 | 18100 |
| 2021-08-19 | 46.09 | $17.81 | 27400 |
| 2021-08-18 | 49.42 | $17.96 | 21500 |
| 2021-08-17 | 50.34 | $18.00 | 54800 |
| 2021-08-16 | 51.02 | $18.03 | 10500 |
| 2021-08-13 | 51.46 | $18.05 | 19000 |
| 2021-08-12 | 52.31 | $18.09 | 45000 |
| 2021-08-11 | 53.80 | $18.16 | 32500 |
| 2021-08-10 | 52.70 | $18.10 | 61900 |
| 2021-08-09 | 36.19 | $17.41 | 1.4M |
| 2021-08-06 | 44.28 | $17.79 | 40800 |
| 2021-08-05 | 47.46 | $17.91 | 19000 |
| 2021-08-04 | 49.43 | $17.98 | 13400 |
| 2021-08-03 | 48.85 | $17.96 | 18200 |
| 2021-08-02 | 49.93 | $18.00 | 8700 |
| 2021-07-30 | 47.16 | $17.90 | 6000 |
| 2021-07-29 | 48.43 | $17.95 | 15500 |
| 2021-07-28 | 43.18 | $17.77 | 9900 |
| 2021-07-27 | 44.62 | $17.83 | 27300 |
| 2021-07-26 | 47.64 | $17.95 | 8900 |
| 2021-07-23 | 47.89 | $17.96 | 8800 |
| 2021-07-22 | 42.61 | $17.78 | 7100 |
| 2021-07-21 | 40.37 | $17.71 | 12200 |
| 2021-07-20 | 40.80 | $17.73 | 36000 |
| 2021-07-19 | 39.89 | $17.70 | 30700 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-50.29
2026-07-15
Close Price
$20.51
Vol: 289800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -50.29 | $20.51 | 289800 |
| 2026-07-14 | -56.73 | $20.40 | 339810 |
| 2026-07-13 | -61.99 | $20.31 | 458110 |
| 2026-07-10 | -73.68 | $20.11 | 163900 |
| 2026-07-09 | -78.95 | $20.02 | 322100 |
| 2026-07-08 | -92.40 | $19.79 | 241440 |
| 2026-07-07 | -77.92 | $20.17 | 241206 |
| 2026-07-06 | -62.34 | $20.41 | 382900 |
| 2026-07-02 | -72.61 | $20.23 | 349200 |
| 2026-07-01 | -47.31 | $20.49 | 406021 |
| 2026-06-30 | -68.82 | $20.09 | 453513 |
| 2026-06-29 | -56.92 | $20.26 | 419900 |
| 2026-06-26 | -37.44 | $20.64 | 1.2M |
| 2026-06-25 | -71.28 | $19.98 | 1.0M |
| 2026-06-24 | -4.62 | $21.28 | 348900 |
| 2026-06-23 | -11.23 | $21.08 | 623100 |
| 2026-06-22 | -31.02 | $20.71 | 151850 |
| 2026-06-18 | -39.04 | $20.56 | 317426 |
| 2026-06-17 | -42.78 | $20.49 | 227200 |
| 2026-06-16 | -29.00 | $20.71 | 159832 |
| 2026-06-15 | -27.00 | $20.75 | 172300 |
| 2026-06-12 | -1.51 | $21.12 | 210352 |
| 2026-06-11 | -7.95 | $20.78 | 251900 |
| 2026-06-10 | -15.34 | $20.65 | 185442 |
| 2026-06-09 | -23.73 | $20.50 | 206540 |
| 2026-06-08 | -12.75 | $20.45 | 662859 |
| 2026-06-05 | -26.85 | $20.24 | 550500 |
| 2026-06-04 | -10.68 | $20.07 | 363100 |
| 2026-06-03 | -61.17 | $19.55 | 177821 |
| 2026-06-02 | -34.55 | $19.87 | 318347 |
| 2026-06-01 | -48.18 | $19.72 | 234712 |
| 2026-05-29 | -40.91 | $19.80 | 185400 |
| 2026-05-28 | -49.09 | $19.71 | 145031 |
| 2026-05-27 | -46.36 | $19.74 | 155900 |
| 2026-05-26 | -31.25 | $19.92 | 143011 |
| 2026-05-22 | -45.83 | $19.80 | 189200 |
| 2026-05-21 | -46.67 | $19.79 | 433007 |
| 2026-05-20 | -59.86 | $19.72 | 162100 |
| 2026-05-19 | -87.08 | $19.38 | 126700 |
| 2026-05-18 | -85.32 | $19.47 | 196963 |
| 2026-05-15 | -94.87 | $19.27 | 113100 |
| 2026-05-14 | -86.59 | $19.48 | 143200 |
| 2026-05-13 | -91.06 | $19.37 | 160300 |
| 2026-05-12 | -86.99 | $19.47 | 185815 |
| 2026-05-11 | -89.22 | $19.54 | 179248 |
| 2026-05-08 | -75.86 | $19.85 | 237001 |
| 2026-05-07 | -78.02 | $19.80 | 227500 |
| 2026-05-06 | -81.47 | $19.72 | 154134 |
| 2026-05-05 | -83.19 | $19.68 | 187100 |
| 2026-05-04 | -93.97 | $19.43 | 288800 |
| 2026-05-01 | -76.72 | $19.83 | 186539 |
| 2026-04-30 | -76.29 | $19.84 | 175300 |
| 2026-04-29 | -82.76 | $19.69 | 224900 |
| 2026-04-28 | -64.22 | $20.12 | 371500 |
| 2026-04-27 | -71.12 | $19.96 | 354139 |
| 2026-04-24 | -74.14 | $19.89 | 417129 |
| 2026-04-23 | -70.26 | $19.98 | 693700 |
| 2026-04-22 | -36.20 | $20.81 | 214100 |
| 2026-04-21 | -41.42 | $20.62 | 244300 |
| 2026-04-20 | -15.90 | $21.23 | 450945 |
| 2026-04-17 | -13.95 | $21.25 | 540532 |
| 2026-04-16 | -22.03 | $20.79 | 216311 |
| 2026-04-15 | -13.56 | $20.99 | 325141 |
| 2026-04-14 | -13.98 | $20.98 | 308212 |
| 2026-04-13 | -15.68 | $20.94 | 270800 |
| 2026-04-10 | -15.25 | $20.95 | 257023 |
| 2026-04-09 | -5.51 | $21.18 | 494041 |
| 2026-04-08 | -13.76 | $20.83 | 426936 |
| 2026-04-07 | -20.96 | $20.27 | 370046 |
| 2026-04-06 | -20.96 | $20.27 | 357900 |
| 2026-04-02 | -30.54 | $20.11 | 315200 |
| 2026-04-01 | -31.74 | $20.09 | 194848 |
| 2026-03-31 | -38.92 | $19.97 | 286917 |
| 2026-03-30 | -64.67 | $19.54 | 131600 |
| 2026-03-27 | -65.87 | $19.52 | 94400 |
| 2026-03-26 | -58.08 | $19.65 | 124400 |
| 2026-03-25 | -65.07 | $19.68 | 180508 |
| 2026-03-24 | -66.03 | $19.66 | 263034 |
| 2026-03-23 | -75.60 | $19.46 | 610200 |
| 2026-03-20 | -96.17 | $19.03 | 813400 |
| 2026-03-19 | -78.47 | $19.40 | 157476 |
| 2026-03-18 | -96.08 | $19.08 | 163700 |
| 2026-03-17 | -76.47 | $19.48 | 132900 |
| 2026-03-16 | -74.51 | $19.52 | 153025 |
| 2026-03-13 | -83.82 | $19.33 | 127248 |
| 2026-03-12 | -80.39 | $19.40 | 123227 |
| 2026-03-11 | -81.86 | $19.41 | 116139 |
| 2026-03-10 | -67.94 | $19.71 | 191800 |
| 2026-03-09 | -73.95 | $19.60 | 163002 |
| 2026-03-06 | -77.06 | $19.70 | 174300 |
| 2026-03-05 | -78.24 | $19.87 | 159600 |
| 2026-03-04 | -72.64 | $20.00 | 189124 |
| 2026-03-03 | -79.60 | $19.86 | 201700 |
| 2026-03-02 | -73.98 | $20.01 | 356900 |
| 2026-02-27 | -71.18 | $19.83 | 192705 |
| 2026-02-26 | -34.51 | $20.58 | 172300 |
| 2026-02-25 | -30.25 | $20.51 | 298300 |
| 2026-02-24 | -43.95 | $20.08 | 125700 |
| 2026-02-23 | -42.36 | $20.13 | 260100 |
| 2026-02-20 | -37.26 | $20.29 | 203519 |
| 2026-02-19 | -42.68 | $20.12 | 199123 |
| 2026-02-18 | -40.76 | $20.18 | 96848 |
| 2026-02-17 | -29.62 | $20.53 | 161021 |
| 2026-02-13 | -35.03 | $20.36 | 127000 |
| 2026-02-12 | -36.31 | $20.32 | 135239 |
| 2026-02-11 | -25.07 | $20.56 | 101800 |
| 2026-02-10 | -19.56 | $20.75 | 195800 |
| 2026-02-09 | -15.70 | $20.89 | 124627 |
| 2026-02-06 | -10.74 | $21.07 | 141919 |
| 2026-02-05 | -15.30 | $20.90 | 84400 |
| 2026-02-04 | -14.32 | $20.91 | 117244 |
| 2026-02-03 | -4.62 | $20.51 | 166500 |
| 2026-02-02 | -4.60 | $20.11 | 133317 |
| 2026-01-30 | -22.00 | $19.46 | 102200 |
| 2026-01-29 | -21.20 | $19.48 | 147526 |
| 2026-01-28 | -54.35 | $18.56 | 78000 |
| 2026-01-27 | -56.52 | $18.51 | 62500 |
| 2026-01-26 | -53.04 | $18.59 | 86906 |
| 2026-01-23 | -50.43 | $18.65 | 123034 |
| 2026-01-22 | -13.48 | $19.50 | 66618 |
| 2026-01-21 | -6.28 | $19.30 | 96500 |
| 2026-01-20 | -34.04 | $18.44 | 81200 |
| 2026-01-16 | -17.73 | $18.67 | 85100 |
| 2026-01-15 | -17.02 | $18.68 | 87100 |
| 2026-01-14 | -29.46 | $18.42 | 83900 |
| 2026-01-13 | -56.59 | $18.07 | 71400 |
| 2026-01-12 | -64.34 | $17.97 | 96200 |
| 2026-01-09 | -50.39 | $18.15 | 63700 |
| 2026-01-08 | -42.64 | $18.25 | 217100 |
| 2026-01-07 | -63.45 | $17.88 | 124700 |
| 2026-01-06 | -54.60 | $17.91 | 128500 |
| 2026-01-05 | -52.22 | $17.86 | 183900 |
| 2026-01-02 | -60.56 | $17.71 | 77600 |
| 2025-12-31 | -54.44 | $17.82 | 76900 |
| 2025-12-30 | -48.42 | $17.88 | 72700 |
| 2025-12-29 | -44.74 | $17.95 | 98000 |
| 2025-12-26 | -39.47 | $18.05 | 63100 |
| 2025-12-24 | -38.42 | $18.07 | 36900 |
| 2025-12-23 | -39.49 | $18.03 | 64700 |
| 2025-12-22 | -31.48 | $18.12 | 107700 |
| 2025-12-19 | -17.93 | $18.35 | 170500 |
| 2025-12-18 | -9.96 | $18.54 | 112100 |
| 2025-12-17 | -10.08 | $18.43 | 92900 |
| 2025-12-16 | -5.88 | $18.41 | 77300 |
| 2025-12-15 | -6.27 | $18.40 | 80300 |
| 2025-12-12 | -7.14 | $18.35 | 63898 |
| 2025-12-11 | -9.52 | $18.29 | 71416 |
| 2025-12-10 | -5.00 | $18.10 | 188003 |
| 2025-12-09 | -7.65 | $17.58 | 96726 |
| 2025-12-08 | -17.65 | $17.40 | 153100 |
| 2025-12-05 | -12.78 | $17.47 | 147300 |
| 2025-12-04 | -19.44 | $17.35 | 109101 |
| 2025-12-03 | -8.13 | $17.37 | 84300 |
| 2025-12-02 | -30.13 | $16.99 | 83900 |
| 2025-12-01 | -12.05 | $17.26 | 41800 |
| 2025-11-28 | -4.93 | $17.15 | 24700 |
| 2025-11-26 | -14.29 | $17.00 | 43200 |
| 2025-11-25 | -5.71 | $17.12 | 66512 |
| 2025-11-24 | -18.26 | $16.74 | 42800 |
| 2025-11-21 | -11.30 | $16.82 | 96400 |
| 2025-11-20 | -62.73 | $16.21 | 49300 |
| 2025-11-19 | -67.27 | $16.16 | 57800 |
| 2025-11-18 | -60.91 | $16.23 | 41100 |
| 2025-11-17 | -74.55 | $16.08 | 38600 |
| 2025-11-14 | -35.45 | $16.51 | 39300 |
| 2025-11-13 | -40.00 | $16.46 | 41600 |
| 2025-11-12 | -62.73 | $16.21 | 68600 |
| 2025-11-11 | -56.62 | $16.39 | 33200 |
| 2025-11-10 | -74.26 | $16.15 | 33000 |
| 2025-11-07 | -80.88 | $16.06 | 40800 |
| 2025-11-06 | -83.09 | $16.03 | 35600 |
| 2025-11-05 | -64.71 | $16.28 | 33400 |
| 2025-11-04 | -74.26 | $16.15 | 86300 |
| 2025-11-03 | -80.15 | $16.07 | 37100 |
| 2025-10-31 | -86.67 | $15.99 | 49000 |
| 2025-10-30 | -85.19 | $16.01 | 61900 |
| 2025-10-29 | -97.62 | $15.93 | 88404 |
| 2025-10-28 | -62.70 | $16.37 | 95216 |
| 2025-10-27 | -58.44 | $16.54 | 75700 |
| 2025-10-24 | -57.22 | $16.70 | 49000 |
| 2025-10-23 | -78.97 | $16.31 | 65944 |
| 2025-10-22 | -57.58 | $16.74 | 57200 |
| 2025-10-21 | -71.18 | $16.56 | 26500 |
| 2025-10-20 | -82.07 | $16.35 | 24922 |
| 2025-10-17 | -92.43 | $16.09 | 50200 |
| 2025-10-16 | -97.61 | $15.96 | 42526 |
| 2025-10-15 | -66.53 | $16.84 | 45100 |
| 2025-10-14 | -56.78 | $17.07 | 54611 |
| 2025-10-13 | -84.75 | $16.41 | 43700 |
| 2025-10-10 | -99.58 | $16.06 | 39942 |
| 2025-10-09 | -87.50 | $16.66 | 39315 |
| 2025-10-08 | -89.58 | $16.69 | 25400 |
| 2025-10-07 | -88.54 | $16.71 | 38300 |
| 2025-10-06 | -82.81 | $16.82 | 38500 |
| 2025-10-03 | -83.85 | $16.80 | 36449 |
| 2025-10-02 | -91.15 | $16.66 | 42500 |
| 2025-10-01 | -93.02 | $16.81 | 44238 |
| 2025-09-30 | -92.11 | $17.01 | 70506 |
| 2025-09-29 | -71.52 | $17.33 | 59000 |
| 2025-09-26 | -50.33 | $17.65 | 25819 |
| 2025-09-25 | -49.01 | $17.67 | 37000 |
| 2025-09-24 | -39.74 | $17.81 | 43032 |
| 2025-09-23 | -25.17 | $18.03 | 93000 |
| 2025-09-22 | -30.28 | $17.89 | 125000 |
| 2025-09-19 | -38.14 | $17.58 | 262638 |
| 2025-09-18 | -1.49 | $18.26 | 108743 |
| 2025-09-17 | -19.25 | $17.41 | 79148 |
| 2025-09-16 | -31.03 | $17.11 | 36406 |
| 2025-09-15 | -23.45 | $17.22 | 61800 |
| 2025-09-12 | -10.34 | $17.41 | 50900 |
| 2025-09-11 | -4.83 | $17.49 | 58200 |
| 2025-09-10 | -38.62 | $17.00 | 45400 |
| 2025-09-09 | -34.19 | $17.03 | 26200 |
| 2025-09-08 | -21.18 | $17.20 | 30618 |
| 2025-09-05 | -27.06 | $17.10 | 41305 |
| 2025-09-04 | -3.66 | $17.44 | 43900 |
| 2025-09-03 | -29.27 | $17.02 | 35800 |
| 2025-09-02 | -31.10 | $16.99 | 48000 |
| 2025-08-29 | -19.51 | $17.18 | 34200 |
| 2025-08-28 | -25.00 | $17.09 | 73227 |
| 2025-08-27 | -23.17 | $17.12 | 36200 |
| 2025-08-26 | -22.56 | $17.13 | 54834 |
| 2025-08-25 | -31.10 | $16.99 | 59500 |
| 2025-08-22 | -3.73 | $17.15 | 85800 |
| 2025-08-21 | -54.92 | $16.41 | 43200 |
| 2025-08-20 | -75.34 | $16.40 | 64800 |
| 2025-08-19 | -75.34 | $16.40 | 61422 |
| 2025-08-18 | -72.15 | $16.47 | 51100 |
| 2025-08-15 | -71.69 | $16.48 | 39143 |
| 2025-08-14 | -65.30 | $16.62 | 69722 |
| 2025-08-13 | -51.14 | $16.93 | 82401 |
| 2025-08-12 | -73.97 | $16.43 | 148100 |
| 2025-08-11 | -89.95 | $16.08 | 44100 |
| 2025-08-08 | -96.35 | $15.94 | 38418 |
| 2025-08-07 | -97.26 | $15.92 | 32524 |
| 2025-08-06 | -93.12 | $16.02 | 40300 |
| 2025-08-05 | -86.24 | $16.17 | 41600 |
| 2025-08-04 | -81.65 | $16.27 | 35300 |
| 2025-08-01 | -93.58 | $16.01 | 62000 |
| 2025-07-31 | -94.86 | $16.39 | 43900 |
| 2025-07-30 | -90.06 | $16.51 | 51400 |
| 2025-07-29 | -89.38 | $16.62 | 46100 |
| 2025-07-28 | -95.63 | $16.52 | 41600 |
| 2025-07-25 | -94.38 | $16.54 | 53300 |
| 2025-07-24 | -66.84 | $16.74 | 233900 |
| 2025-07-23 | -10.14 | $17.80 | 31800 |
| 2025-07-22 | -12.56 | $17.73 | 59000 |
| 2025-07-21 | -13.00 | $17.62 | 48100 |
| 2025-07-18 | -16.33 | $17.52 | 41300 |
| 2025-07-17 | -11.30 | $17.67 | 39000 |
| 2025-07-16 | -18.27 | $17.46 | 50900 |
| 2025-07-15 | -26.58 | $17.21 | 53000 |
| 2025-07-14 | -9.97 | $17.71 | 36100 |
| 2025-07-11 | -19.27 | $17.43 | 41600 |
| 2025-07-10 | -8.97 | $17.74 | 45500 |
| 2025-07-09 | -5.32 | $17.85 | 46500 |
| 2025-07-08 | -3.41 | $17.83 | 285900 |
| 2025-07-07 | -9.96 | $17.26 | 51200 |
| 2025-07-03 | -1.61 | $17.44 | 30900 |
| 2025-07-02 | -10.08 | $17.14 | 53800 |
| 2025-07-01 | -15.00 | $17.02 | 52500 |
| 2025-06-30 | -14.36 | $16.47 | 35000 |
| 2025-06-27 | -10.75 | $16.53 | 132300 |
| 2025-06-26 | 0.00 | $16.47 | 24000 |
| 2025-06-25 | -22.73 | $15.99 | 36500 |
| 2025-06-24 | -6.82 | $16.27 | 59400 |
| 2025-06-23 | -34.64 | $15.63 | 44600 |
| 2025-06-20 | -58.82 | $15.26 | 69200 |
| 2025-06-18 | -57.52 | $15.28 | 37200 |
| 2025-06-17 | -74.51 | $15.02 | 51600 |
| 2025-06-16 | -69.44 | $15.18 | 38000 |
| 2025-06-13 | -64.44 | $15.27 | 50200 |
| 2025-06-12 | -40.56 | $15.70 | 35500 |
| 2025-06-11 | -41.11 | $15.69 | 109100 |
| 2025-06-10 | -26.67 | $15.95 | 45300 |
| 2025-06-09 | -37.22 | $15.76 | 42100 |
| 2025-06-06 | -46.67 | $15.59 | 39900 |
| 2025-06-05 | -63.89 | $15.28 | 58900 |
| 2025-06-04 | -51.11 | $15.51 | 47700 |
| 2025-06-03 | -55.00 | $15.44 | 55500 |
| 2025-06-02 | -81.11 | $14.97 | 50600 |
| 2025-05-30 | -63.33 | $15.29 | 51100 |
| 2025-05-29 | -80.56 | $14.98 | 137200 |
| 2025-05-28 | -90.45 | $15.01 | 208200 |
| 2025-05-27 | -53.06 | $15.65 | 35900 |
| 2025-05-23 | -80.27 | $15.25 | 38200 |
| 2025-05-22 | -90.63 | $15.27 | 26300 |
| 2025-05-21 | -87.40 | $15.39 | 39500 |
| 2025-05-20 | -58.82 | $15.73 | 30300 |
| 2025-05-19 | -30.95 | $15.91 | 36600 |
| 2025-05-16 | -21.08 | $16.00 | 32500 |
| 2025-05-15 | -8.65 | $16.23 | 41800 |
| 2025-05-14 | -11.35 | $16.18 | 42600 |
| 2025-05-13 | -8.14 | $16.21 | 33200 |
| 2025-05-12 | -9.62 | $16.16 | 37400 |
| 2025-05-09 | -17.10 | $15.59 | 37200 |
| 2025-05-08 | -3.63 | $15.85 | 32100 |
| 2025-05-07 | -25.39 | $15.43 | 61300 |
| 2025-05-06 | -16.06 | $15.61 | 63800 |
| 2025-05-05 | -10.36 | $15.72 | 85600 |
| 2025-05-02 | -9.04 | $15.70 | 53800 |
| 2025-05-01 | -23.20 | $15.48 | 50600 |
| 2025-04-30 | -37.55 | $15.52 | 94400 |
| 2025-04-29 | -34.69 | $15.59 | 39600 |
| 2025-04-28 | -41.63 | $15.42 | 59300 |
| 2025-04-25 | -45.80 | $15.41 | 35000 |
| 2025-04-24 | -41.60 | $15.52 | 50000 |
| 2025-04-23 | -46.74 | $15.46 | 42800 |
| 2025-04-22 | -56.54 | $15.22 | 57900 |
| 2025-04-21 | -74.05 | $14.74 | 47200 |
| 2025-04-17 | -71.97 | $14.80 | 37600 |
| 2025-04-16 | -75.78 | $14.69 | 53100 |
| 2025-04-15 | -74.05 | $14.74 | 48400 |
| 2025-04-14 | -91.00 | $14.25 | 74700 |
| 2025-04-11 | -99.31 | $14.01 | 53900 |
| 2025-04-10 | -90.78 | $14.32 | 59300 |
| 2025-04-09 | -60.65 | $15.20 | 71700 |
| 2025-04-08 | -80.51 | $14.65 | 151400 |
| 2025-04-07 | -76.90 | $14.75 | 141100 |
| 2025-04-04 | -80.73 | $14.66 | 87700 |
| 2025-04-03 | -96.28 | $15.07 | 89300 |
| 2025-04-02 | -43.61 | $16.30 | 114800 |
| 2025-04-01 | -48.87 | $16.23 | 99800 |
| 2025-03-31 | -54.89 | $16.15 | 138600 |
| 2025-03-28 | -63.19 | $16.08 | 65400 |
| 2025-03-27 | -29.17 | $16.57 | 67200 |
| 2025-03-26 | -38.89 | $16.43 | 68100 |
| 2025-03-25 | -34.48 | $16.50 | 38700 |
| 2025-03-24 | -14.48 | $16.79 | 69500 |
| 2025-03-21 | -50.34 | $16.29 | 123900 |
| 2025-03-20 | -58.25 | $16.36 | 81200 |
| 2025-03-19 | -59.05 | $16.41 | 75800 |
| 2025-03-18 | -65.71 | $16.27 | 115900 |
| 2025-03-17 | -75.71 | $16.06 | 85200 |
| 2025-03-14 | -79.34 | $15.99 | 102400 |
| 2025-03-13 | -85.92 | $15.85 | 106400 |
| 2025-03-12 | -81.22 | $15.95 | 79300 |
| 2025-03-11 | -96.63 | $15.67 | 75500 |
| 2025-03-10 | -90.36 | $15.90 | 88400 |
| 2025-03-07 | -77.14 | $16.33 | 124100 |
| 2025-03-06 | -94.04 | $16.26 | 103800 |
| 2025-03-05 | -83.67 | $16.45 | 63000 |
| 2025-03-04 | -86.67 | $16.51 | 124000 |
| 2025-03-03 | -73.95 | $16.80 | 92300 |
| 2025-02-28 | -68.07 | $16.87 | 76500 |
| 2025-02-27 | -71.43 | $16.83 | 31100 |
| 2025-02-26 | -71.43 | $16.83 | 67200 |
| 2025-02-25 | -76.47 | $16.77 | 81000 |
| 2025-02-24 | -80.67 | $16.72 | 58200 |
| 2025-02-21 | -65.55 | $16.90 | 52100 |
| 2025-02-20 | -18.78 | $17.28 | 45700 |
| 2025-02-19 | -4.69 | $17.58 | 71700 |
| 2025-02-18 | -7.04 | $17.53 | 69700 |
| 2025-02-14 | -7.98 | $17.51 | 55200 |
| 2025-02-13 | -11.61 | $17.42 | 97000 |
| 2025-02-12 | -16.30 | $17.31 | 41500 |
| 2025-02-11 | -0.70 | $17.66 | 108200 |
| 2025-02-10 | -17.86 | $16.91 | 55600 |
| 2025-02-07 | -13.21 | $17.04 | 67800 |
| 2025-02-06 | -13.57 | $17.03 | 81800 |
| 2025-02-05 | -23.21 | $16.76 | 77000 |
| 2025-02-04 | -23.57 | $16.75 | 64700 |
| 2025-02-03 | -26.07 | $16.68 | 82500 |
| 2025-01-31 | -20.00 | $16.85 | 60800 |
| 2025-01-30 | -17.86 | $16.91 | 37200 |
| 2025-01-29 | -12.14 | $17.07 | 40500 |
| 2025-01-28 | -10.71 | $17.11 | 193600 |
| 2025-01-27 | -11.79 | $17.08 | 87400 |
| 2025-01-24 | -19.29 | $16.87 | 84700 |
| 2025-01-23 | -12.96 | $16.96 | 105800 |
| 2025-01-22 | -45.23 | $15.70 | 49100 |
| 2025-01-21 | -31.55 | $16.02 | 59000 |
| 2025-01-17 | -58.31 | $15.84 | 102400 |
| 2025-01-16 | -65.76 | $15.62 | 68100 |
| 2025-01-15 | -65.76 | $15.62 | 49900 |
| 2025-01-14 | -80.68 | $15.18 | 47000 |
| 2025-01-13 | -93.83 | $14.80 | 29300 |
| 2025-01-10 | -98.13 | $14.67 | 33600 |
| 2025-01-08 | -96.17 | $15.36 | 33200 |
| 2025-01-07 | -93.08 | $15.45 | 40700 |
| 2025-01-06 | -94.67 | $15.74 | 39300 |
| 2025-01-03 | -97.32 | $15.75 | 33300 |
| 2025-01-02 | -98.14 | $15.82 | 41900 |
| 2024-12-31 | -83.64 | $16.14 | 31200 |
| 2024-12-30 | -77.78 | $16.27 | 19000 |
| 2024-12-27 | -82.96 | $16.25 | 29600 |
| 2024-12-26 | -71.48 | $16.56 | 51700 |
| 2024-12-24 | -82.22 | $16.27 | 14500 |
| 2024-12-23 | -88.52 | $16.10 | 30400 |
| 2024-12-20 | -87.04 | $16.14 | 119100 |
| 2024-12-19 | -95.37 | $16.02 | 38800 |
| 2024-12-18 | -95.38 | $16.22 | 54700 |
| 2024-12-17 | -73.74 | $17.17 | 37800 |
| 2024-12-16 | -65.92 | $17.31 | 41600 |
| 2024-12-13 | -62.57 | $17.37 | 38100 |
| 2024-12-12 | -60.89 | $17.40 | 26700 |
| 2024-12-11 | -47.49 | $17.64 | 38500 |
| 2024-12-10 | -55.87 | $17.49 | 69300 |
| 2024-12-09 | -61.45 | $17.39 | 32900 |
| 2024-12-06 | -50.28 | $17.59 | 28500 |
| 2024-12-05 | -50.28 | $17.59 | 33200 |
| 2024-12-04 | -35.22 | $17.62 | 25500 |
| 2024-12-03 | -27.22 | $17.63 | 36400 |
| 2024-12-02 | -22.29 | $17.73 | 40600 |
| 2024-11-29 | -24.64 | $17.63 | 27800 |
| 2024-11-27 | -23.39 | $17.62 | 26600 |
| 2024-11-26 | -21.93 | $17.67 | 37700 |
| 2024-11-25 | -16.34 | $17.83 | 49200 |
| 2024-11-22 | -14.29 | $17.57 | 48300 |
| 2024-11-21 | -26.09 | $17.19 | 55000 |
| 2024-11-20 | -32.92 | $16.97 | 36500 |
| 2024-11-19 | -33.23 | $16.96 | 57200 |
| 2024-11-18 | -33.85 | $16.94 | 32100 |
| 2024-11-15 | -32.61 | $16.98 | 51800 |
| 2024-11-14 | -29.19 | $17.09 | 37000 |
| 2024-11-13 | -23.91 | $17.26 | 29700 |
| 2024-11-12 | -20.81 | $17.36 | 43600 |
| 2024-11-11 | -21.12 | $17.35 | 39700 |
| 2024-11-08 | -31.68 | $17.01 | 32900 |
| 2024-11-07 | -34.47 | $16.92 | 41400 |
| 2024-11-06 | -16.46 | $17.50 | 109200 |
| 2024-11-05 | -36.00 | $15.61 | 50800 |
| 2024-11-04 | -74.40 | $15.13 | 31700 |
| 2024-11-01 | -82.40 | $15.03 | 27700 |
| 2024-10-31 | -68.00 | $15.21 | 25200 |
| 2024-10-30 | -44.29 | $15.44 | 22100 |
| 2024-10-29 | -69.29 | $15.09 | 22100 |
| 2024-10-28 | -82.14 | $14.91 | 23100 |
| 2024-10-25 | -86.43 | $14.85 | 16500 |
| 2024-10-24 | -67.14 | $15.12 | 34900 |
| 2024-10-23 | -41.27 | $15.40 | 14500 |
| 2024-10-22 | -54.76 | $15.23 | 17200 |
| 2024-10-21 | -57.94 | $15.19 | 22600 |
| 2024-10-18 | -19.84 | $15.67 | 60900 |
| 2024-10-17 | -4.03 | $15.85 | 19200 |
| 2024-10-16 | -13.08 | $15.79 | 25700 |
| 2024-10-15 | -27.69 | $15.60 | 34800 |
| 2024-10-14 | -35.38 | $15.50 | 18800 |
| 2024-10-11 | -48.46 | $15.33 | 23400 |
| 2024-10-10 | -74.62 | $14.99 | 19600 |
| 2024-10-09 | -73.08 | $15.01 | 15800 |
| 2024-10-08 | -77.69 | $14.95 | 21800 |
| 2024-10-07 | -73.85 | $15.00 | 15300 |
| 2024-10-04 | -73.08 | $15.01 | 21100 |
| 2024-10-03 | -84.33 | $14.83 | 20900 |
| 2024-10-02 | -76.12 | $14.94 | 25200 |
| 2024-10-01 | -59.70 | $15.16 | 38200 |
| 2024-09-30 | -32.84 | $15.52 | 26900 |
| 2024-09-27 | -53.73 | $15.24 | 19200 |
| 2024-09-26 | -59.70 | $15.16 | 37500 |
| 2024-09-25 | -59.70 | $15.16 | 25500 |
| 2024-09-24 | -48.91 | $15.29 | 26800 |
| 2024-09-23 | -42.34 | $15.38 | 30000 |
| 2024-09-20 | -25.75 | $15.53 | 130900 |
| 2024-09-19 | -5.79 | $15.85 | 36900 |
| 2024-09-18 | -21.20 | $15.50 | 57500 |
| 2024-09-17 | -17.14 | $15.50 | 39900 |
| 2024-09-16 | -14.62 | $15.51 | 26800 |
| 2024-09-13 | -12.66 | $15.37 | 47200 |
| 2024-09-12 | -35.71 | $14.97 | 28100 |
| 2024-09-11 | -30.37 | $14.92 | 33300 |
| 2024-09-10 | -23.14 | $14.98 | 45700 |
| 2024-09-09 | -29.57 | $14.81 | 40500 |
| 2024-09-06 | -32.68 | $14.73 | 39100 |
| 2024-09-05 | -28.79 | $14.83 | 25200 |
| 2024-09-04 | -26.85 | $14.88 | 34200 |
| 2024-09-03 | -24.51 | $14.94 | 28600 |
| 2024-08-30 | -21.79 | $15.01 | 20500 |
| 2024-08-29 | -16.02 | $14.94 | 22800 |
| 2024-08-28 | -33.21 | $14.83 | 28500 |
| 2024-08-27 | -32.97 | $14.85 | 38500 |
| 2024-08-26 | -33.21 | $14.87 | 40700 |
| 2024-08-23 | -32.14 | $14.90 | 41400 |
| 2024-08-22 | -57.86 | $14.18 | 32100 |
| 2024-08-21 | -61.43 | $14.08 | 42400 |
| 2024-08-20 | -58.93 | $14.15 | 44700 |
| 2024-08-19 | -48.57 | $14.44 | 51200 |
| 2024-08-16 | -52.14 | $14.34 | 54800 |
| 2024-08-15 | -64.64 | $13.99 | 55400 |
| 2024-08-14 | -75.00 | $13.70 | 65600 |
| 2024-08-13 | -82.50 | $13.49 | 35900 |
| 2024-08-12 | -95.71 | $13.12 | 38000 |
| 2024-08-09 | -95.68 | $13.14 | 28200 |
| 2024-08-08 | -82.79 | $13.25 | 31700 |
| 2024-08-07 | -86.03 | $13.09 | 34900 |
| 2024-08-06 | -68.12 | $13.30 | 42700 |
| 2024-08-05 | -65.26 | $13.32 | 64800 |
| 2024-08-02 | -48.42 | $13.96 | 51900 |
| 2024-08-01 | -32.30 | $14.55 | 103800 |
| 2024-07-31 | -6.98 | $15.53 | 124100 |
| 2024-07-30 | -5.17 | $15.60 | 94600 |
| 2024-07-29 | -8.26 | $15.26 | 64000 |
| 2024-07-26 | -3.03 | $15.45 | 159600 |
| 2024-07-25 | -8.63 | $14.16 | 234400 |
| 2024-07-24 | -3.38 | $14.00 | 154500 |
| 2024-07-23 | -7.11 | $13.80 | 172000 |
| 2024-07-22 | -10.48 | $13.70 | 80100 |
| 2024-07-19 | -15.41 | $13.55 | 34200 |
| 2024-07-18 | -8.91 | $13.65 | 62100 |
| 2024-07-17 | -3.23 | $13.70 | 86100 |
| 2024-07-16 | -2.45 | $13.65 | 112000 |
| 2024-07-15 | -6.70 | $13.35 | 79800 |
| 2024-07-12 | -2.42 | $13.28 | 48400 |
| 2024-07-11 | -1.96 | $13.26 | 58500 |
| 2024-07-10 | -1.61 | $12.48 | 30600 |
| 2024-07-09 | -28.23 | $12.15 | 24000 |
| 2024-07-08 | -29.84 | $12.13 | 27300 |
| 2024-07-05 | -39.52 | $12.01 | 57600 |
| 2024-07-03 | -24.19 | $12.20 | 11300 |
| 2024-07-02 | -20.97 | $12.24 | 18900 |
| 2024-07-01 | -28.23 | $12.15 | 33600 |
| 2024-06-28 | -20.16 | $12.25 | 203200 |
| 2024-06-27 | -25.42 | $12.14 | 26300 |
| 2024-06-26 | -54.24 | $11.80 | 29400 |
| 2024-06-25 | -53.39 | $11.81 | 17000 |
| 2024-06-24 | -45.76 | $11.90 | 22200 |
| 2024-06-21 | -90.68 | $11.37 | 54900 |
| 2024-06-20 | -82.20 | $11.47 | 23500 |
| 2024-06-18 | -78.81 | $11.51 | 37000 |
| 2024-06-17 | -82.20 | $11.47 | 96000 |
| 2024-06-14 | -61.06 | $11.75 | 27500 |
| 2024-06-13 | -55.75 | $11.81 | 11700 |
| 2024-06-12 | -53.10 | $11.84 | 35000 |
| 2024-06-11 | -78.26 | $11.51 | 30100 |
| 2024-06-10 | -71.59 | $11.60 | 21800 |
| 2024-06-07 | -48.98 | $11.75 | 27400 |
| 2024-06-06 | -26.47 | $11.96 | 34600 |
| 2024-06-05 | -34.31 | $11.88 | 19900 |
| 2024-06-04 | -35.29 | $11.87 | 32600 |
| 2024-06-03 | -28.43 | $11.94 | 14400 |
| 2024-05-31 | -14.56 | $12.08 | 13900 |
| 2024-05-30 | -19.84 | $11.98 | 26700 |
| 2024-05-29 | -31.85 | $11.80 | 50800 |
| 2024-05-28 | -23.87 | $11.86 | 35200 |
| 2024-05-24 | -24.52 | $11.85 | 31800 |
| 2024-05-23 | -21.94 | $11.89 | 34600 |
| 2024-05-22 | -8.39 | $12.10 | 37100 |
| 2024-05-21 | -18.99 | $11.88 | 23700 |
| 2024-05-20 | -17.09 | $11.91 | 22100 |
| 2024-05-17 | -6.71 | $11.91 | 26400 |
| 2024-05-16 | -5.99 | $11.90 | 43900 |
| 2024-05-15 | -3.03 | $11.93 | 35500 |
| 2024-05-14 | -6.57 | $11.61 | 25000 |
| 2024-05-13 | -18.98 | $11.44 | 18100 |
| 2024-05-10 | -21.90 | $11.40 | 20300 |
| 2024-05-09 | -29.20 | $11.30 | 33100 |
| 2024-05-08 | -29.93 | $11.29 | 13800 |
| 2024-05-07 | -32.85 | $11.25 | 19500 |
| 2024-05-06 | -23.36 | $11.38 | 27000 |
| 2024-05-03 | -29.20 | $11.30 | 37200 |
| 2024-05-02 | -19.44 | $11.20 | 30800 |
| 2024-05-01 | -34.34 | $10.98 | 25900 |
| 2024-04-30 | -45.45 | $10.87 | 43700 |
| 2024-04-29 | -25.25 | $11.07 | 27100 |
| 2024-04-26 | -62.40 | $10.80 | 19700 |
| 2024-04-25 | -60.00 | $10.85 | 28900 |
| 2024-04-24 | -66.92 | $10.76 | 43700 |
| 2024-04-23 | -63.85 | $10.80 | 13200 |
| 2024-04-22 | -71.54 | $10.70 | 17600 |
| 2024-04-19 | -76.92 | $10.63 | 35900 |
| 2024-04-18 | -90.77 | $10.45 | 39100 |
| 2024-04-17 | -89.43 | $10.53 | 15800 |
| 2024-04-16 | -84.55 | $10.59 | 36400 |
| 2024-04-15 | -85.37 | $10.58 | 33000 |
| 2024-04-12 | -92.98 | $10.57 | 17800 |
| 2024-04-11 | -87.72 | $10.63 | 30900 |
| 2024-04-10 | -79.82 | $10.72 | 49600 |
| 2024-04-09 | -59.65 | $10.95 | 16500 |
| 2024-04-08 | -65.79 | $10.88 | 37000 |
| 2024-04-05 | -68.42 | $10.85 | 19000 |
| 2024-04-04 | -73.68 | $10.79 | 21600 |
| 2024-04-03 | -60.53 | $10.94 | 19900 |
| 2024-04-02 | -64.04 | $10.90 | 31200 |
| 2024-04-01 | -42.11 | $11.15 | 20800 |
| 2024-03-28 | -11.40 | $11.50 | 27700 |
| 2024-03-27 | -33.66 | $11.16 | 44000 |
| 2024-03-26 | -59.41 | $10.90 | 33500 |
| 2024-03-25 | -45.54 | $11.04 | 21900 |
| 2024-03-22 | -30.69 | $11.19 | 28000 |
| 2024-03-21 | -22.77 | $11.27 | 44700 |
| 2024-03-20 | -35.64 | $11.14 | 70600 |
| 2024-03-19 | -80.39 | $10.69 | 28100 |
| 2024-03-18 | -88.89 | $10.63 | 22300 |
| 2024-03-15 | -78.57 | $10.76 | 86300 |
| 2024-03-14 | -92.93 | $10.83 | 28200 |
| 2024-03-13 | -82.76 | $11.03 | 30000 |
| 2024-03-12 | -83.91 | $11.02 | 19600 |
| 2024-03-11 | -79.35 | $11.07 | 39100 |
| 2024-03-08 | -75.00 | $11.11 | 32100 |
| 2024-03-07 | -71.74 | $11.14 | 31800 |
| 2024-03-06 | -56.52 | $11.28 | 23100 |
| 2024-03-05 | -50.00 | $11.34 | 16900 |
| 2024-03-04 | -68.32 | $11.20 | 16300 |
| 2024-03-01 | -76.52 | $11.15 | 28500 |
| 2024-02-29 | -68.06 | $11.34 | 34600 |
| 2024-02-28 | -96.55 | $10.95 | 88000 |
| 2024-02-27 | -83.33 | $11.25 | 19500 |
| 2024-02-26 | -89.76 | $11.15 | 25600 |
| 2024-02-23 | -87.40 | $11.21 | 139600 |
| 2024-02-22 | -91.73 | $11.10 | 35100 |
| 2024-02-21 | -87.70 | $11.22 | 51600 |
| 2024-02-20 | -77.78 | $11.47 | 30200 |
| 2024-02-16 | -74.21 | $11.56 | 29700 |
| 2024-02-15 | -69.44 | $11.68 | 38100 |
| 2024-02-14 | -88.89 | $11.19 | 31000 |
| 2024-02-13 | -98.41 | $10.95 | 51400 |
| 2024-02-12 | -75.11 | $11.74 | 45600 |
| 2024-02-09 | -84.89 | $11.52 | 32300 |
| 2024-02-08 | -97.60 | $11.40 | 22600 |
| 2024-02-07 | -94.23 | $11.47 | 36200 |
| 2024-02-06 | -95.21 | $11.64 | 28900 |
| 2024-02-05 | -91.43 | $11.83 | 83900 |
| 2024-02-02 | -92.94 | $11.85 | 41000 |
| 2024-02-01 | -87.65 | $11.94 | 71400 |
| 2024-01-31 | -100.00 | $12.23 | 41400 |
| 2024-01-30 | -43.48 | $12.93 | 30600 |
| 2024-01-29 | -50.43 | $12.85 | 81800 |
| 2024-01-26 | -24.35 | $13.15 | 10100 |
| 2024-01-25 | -28.70 | $13.10 | 20600 |
| 2024-01-24 | -31.30 | $13.07 | 27800 |
| 2024-01-23 | -46.09 | $12.90 | 32600 |
| 2024-01-22 | -34.78 | $13.03 | 82200 |
| 2024-01-19 | -90.77 | $12.40 | 23300 |
| 2024-01-18 | -92.31 | $12.38 | 28200 |
| 2024-01-17 | -93.85 | $12.36 | 35800 |
| 2024-01-16 | -95.76 | $12.45 | 34800 |
| 2024-01-12 | -57.86 | $12.66 | 20400 |
| 2024-01-11 | -46.77 | $12.71 | 37600 |
| 2024-01-10 | -37.50 | $12.83 | 53300 |
| 2024-01-09 | -33.50 | $12.90 | 30800 |
| 2024-01-08 | -25.47 | $13.04 | 27800 |
| 2024-01-05 | -18.07 | $13.15 | 126800 |
| 2024-01-04 | -25.63 | $12.97 | 35100 |
| 2024-01-03 | -27.73 | $12.92 | 81200 |
| 2024-01-02 | -18.68 | $13.10 | 92100 |
| 2023-12-29 | -9.76 | $13.30 | 32000 |
| 2023-12-28 | -8.56 | $13.33 | 19500 |
| 2023-12-27 | -8.12 | $13.33 | 52500 |
| 2023-12-26 | -8.68 | $13.31 | 26900 |
| 2023-12-22 | -12.22 | $13.20 | 31600 |
| 2023-12-21 | -15.43 | $13.10 | 56800 |
| 2023-12-20 | -18.97 | $12.99 | 92000 |
| 2023-12-19 | -4.69 | $13.11 | 84600 |
| 2023-12-18 | -8.00 | $12.77 | 76300 |
| 2023-12-15 | -9.96 | $12.72 | 143000 |
| 2023-12-14 | -13.14 | $12.43 | 150500 |
| 2023-12-13 | -9.50 | $12.19 | 156000 |
| 2023-12-12 | -7.34 | $11.70 | 30600 |
| 2023-12-11 | -6.59 | $11.62 | 32000 |
| 2023-12-08 | -6.21 | $11.58 | 15200 |
| 2023-12-07 | -10.29 | $11.46 | 33200 |
| 2023-12-06 | -22.86 | $11.24 | 52300 |
| 2023-12-05 | -14.29 | $11.27 | 39300 |
| 2023-12-04 | -1.95 | $11.40 | 58800 |
| 2023-12-01 | -14.71 | $11.05 | 65800 |
| 2023-11-30 | -15.15 | $10.73 | 40700 |
| 2023-11-29 | -18.27 | $10.69 | 104100 |
| 2023-11-28 | -31.68 | $10.50 | 50100 |
| 2023-11-27 | -23.97 | $10.53 | 28200 |
| 2023-11-24 | -13.24 | $10.64 | 8400 |
| 2023-11-22 | -11.03 | $10.67 | 25600 |
| 2023-11-21 | -18.75 | $10.55 | 15600 |
| 2023-11-20 | -11.64 | $10.65 | 33900 |
| 2023-11-17 | -7.53 | $10.71 | 60400 |
| 2023-11-16 | -23.97 | $10.47 | 23200 |
| 2023-11-15 | -23.29 | $10.48 | 69600 |
| 2023-11-14 | -21.92 | $10.50 | 98800 |
| 2023-11-13 | -36.84 | $10.08 | 17900 |
| 2023-11-10 | -36.84 | $10.08 | 23800 |
| 2023-11-09 | -42.98 | $10.01 | 17400 |
| 2023-11-08 | -35.96 | $10.09 | 21900 |
| 2023-11-07 | -22.81 | $10.24 | 23500 |
| 2023-11-06 | -8.77 | $10.40 | 17200 |
| 2023-11-03 | -7.02 | $10.42 | 42500 |
| 2023-11-02 | -12.04 | $10.31 | 25000 |
| 2023-11-01 | -37.00 | $9.99 | 16900 |
| 2023-10-31 | -41.00 | $9.95 | 31100 |
| 2023-10-30 | -55.00 | $9.81 | 32500 |
| 2023-10-27 | -75.00 | $9.61 | 32900 |
| 2023-10-26 | -71.00 | $9.65 | 26700 |
| 2023-10-25 | -87.00 | $9.49 | 27100 |
| 2023-10-24 | -77.00 | $9.59 | 25300 |
| 2023-10-23 | -97.53 | $9.57 | 33300 |
| 2023-10-20 | -76.92 | $9.76 | 32000 |
| 2023-10-19 | -50.00 | $9.97 | 29000 |
| 2023-10-18 | -56.41 | $9.92 | 23800 |
| 2023-10-17 | -39.74 | $10.05 | 38800 |
| 2023-10-16 | -36.51 | $9.98 | 33500 |
| 2023-10-13 | -57.14 | $9.85 | 31800 |
| 2023-10-12 | -47.50 | $10.00 | 34400 |
| 2023-10-11 | -32.50 | $10.12 | 51900 |
| 2023-10-10 | -50.00 | $9.98 | 39600 |
| 2023-10-09 | -52.50 | $9.96 | 22300 |
| 2023-10-06 | -54.12 | $9.97 | 26600 |
| 2023-10-05 | -51.76 | $9.99 | 38600 |
| 2023-10-04 | -69.41 | $9.84 | 33400 |
| 2023-10-03 | -75.28 | $9.80 | 36000 |
| 2023-10-02 | -66.33 | $9.91 | 44900 |
| 2023-09-29 | -60.95 | $9.99 | 216100 |
| 2023-09-28 | -75.24 | $9.84 | 38200 |
| 2023-09-27 | -84.76 | $9.74 | 29500 |
| 2023-09-26 | -82.86 | $9.76 | 75300 |
| 2023-09-25 | -85.71 | $9.73 | 73300 |
| 2023-09-22 | -89.69 | $9.76 | 95900 |
| 2023-09-21 | -87.16 | $9.80 | 106100 |
| 2023-09-20 | -93.00 | $9.82 | 128500 |
| 2023-09-19 | -86.00 | $9.89 | 143200 |
| 2023-09-18 | -91.21 | $9.92 | 52800 |
| 2023-09-15 | -88.73 | $10.12 | 106700 |
| 2023-09-14 | -65.71 | $10.29 | 17900 |
| 2023-09-13 | -87.14 | $10.14 | 22400 |
| 2023-09-12 | -82.61 | $10.18 | 20600 |
| 2023-09-11 | -82.61 | $10.18 | 95500 |
| 2023-09-08 | -73.91 | $10.24 | 14000 |
| 2023-09-07 | -82.43 | $10.19 | 118900 |
| 2023-09-06 | -89.29 | $10.25 | 29700 |
| 2023-09-05 | -76.60 | $10.40 | 36200 |
| 2023-09-01 | -68.97 | $10.54 | 24200 |
| 2023-08-31 | -80.17 | $10.41 | 25600 |
| 2023-08-30 | -81.03 | $10.40 | 18800 |
| 2023-08-29 | -75.86 | $10.46 | 19300 |
| 2023-08-28 | -83.62 | $10.37 | 32400 |
| 2023-08-25 | -79.31 | $10.42 | 15100 |
| 2023-08-24 | -75.00 | $10.47 | 21600 |
| 2023-08-23 | -66.38 | $10.57 | 49800 |
| 2023-08-22 | -91.38 | $10.28 | 28100 |
| 2023-08-21 | -83.93 | $10.40 | 30700 |
| 2023-08-18 | -70.08 | $10.45 | 34900 |
| 2023-08-17 | -76.38 | $10.37 | 32100 |
| 2023-08-16 | -80.32 | $10.32 | 18100 |
| 2023-08-15 | -85.04 | $10.26 | 24600 |
| 2023-08-14 | -60.96 | $10.45 | 24800 |
| 2023-08-11 | -51.63 | $10.55 | 49700 |
| 2023-08-10 | -51.48 | $10.47 | 64700 |
| 2023-08-09 | -36.09 | $10.73 | 45900 |
| 2023-08-08 | -20.43 | $10.96 | 60400 |
| 2023-08-07 | -8.12 | $11.18 | 37400 |
| 2023-08-04 | -4.71 | $11.14 | 47800 |
| 2023-08-03 | -17.44 | $10.82 | 32300 |
| 2023-08-02 | -21.60 | $10.70 | 37300 |
| 2023-08-01 | -20.66 | $10.72 | 25200 |
| 2023-07-31 | -20.66 | $10.72 | 32200 |
| 2023-07-28 | -18.31 | $10.77 | 19800 |
| 2023-07-27 | -18.56 | $10.61 | 39500 |
| 2023-07-26 | -7.02 | $10.62 | 48200 |
| 2023-07-25 | -14.38 | $10.34 | 31800 |
| 2023-07-24 | -6.21 | $10.39 | 30700 |
| 2023-07-21 | -18.57 | $10.17 | 45000 |
| 2023-07-20 | -1.52 | $10.33 | 102500 |
| 2023-07-19 | -0.80 | $10.27 | 38200 |
| 2023-07-18 | -11.20 | $10.14 | 69500 |
| 2023-07-17 | -20.56 | $9.88 | 28600 |
| 2023-07-14 | -21.50 | $9.87 | 23800 |
| 2023-07-13 | -22.43 | $9.86 | 48000 |
| 2023-07-12 | -31.78 | $9.76 | 23800 |
| 2023-07-11 | -66.67 | $9.42 | 14700 |
| 2023-07-10 | -66.67 | $9.42 | 29000 |
| 2023-07-07 | -72.27 | $9.36 | 98100 |
| 2023-07-06 | -85.71 | $9.20 | 38700 |
| 2023-07-05 | -89.58 | $9.36 | 36100 |
| 2023-07-03 | -87.78 | $9.43 | 14200 |
| 2023-06-30 | -88.89 | $9.42 | 53600 |
| 2023-06-29 | -73.74 | $9.49 | 20500 |
| 2023-06-28 | -65.45 | $9.50 | 32600 |
| 2023-06-27 | -59.09 | $9.57 | 33800 |
| 2023-06-26 | -60.36 | $9.55 | 27500 |
| 2023-06-23 | -52.99 | $9.60 | 385200 |
| 2023-06-22 | -52.99 | $9.60 | 38200 |
| 2023-06-21 | -58.12 | $9.54 | 180200 |
| 2023-06-20 | -37.61 | $9.78 | 47200 |
| 2023-06-16 | -30.89 | $9.84 | 159600 |
| 2023-06-15 | -28.46 | $9.87 | 54000 |
| 2023-06-14 | -30.71 | $9.83 | 56400 |
| 2023-06-13 | -21.48 | $9.93 | 44400 |
| 2023-06-12 | -22.46 | $9.91 | 48300 |
| 2023-06-09 | -6.79 | $10.11 | 53200 |
| 2023-06-08 | -4.94 | $10.14 | 65900 |
| 2023-06-07 | -0.65 | $10.14 | 109500 |
| 2023-06-06 | -13.85 | $9.72 | 104400 |
| 2023-06-05 | -15.93 | $9.55 | 91100 |
| 2023-06-02 | -2.17 | $9.50 | 86500 |
| 2023-06-01 | -19.78 | $9.32 | 44000 |
| 2023-05-31 | -21.98 | $9.30 | 50200 |
| 2023-05-30 | -29.70 | $9.30 | 38900 |
| 2023-05-26 | -48.57 | $9.31 | 44700 |
| 2023-05-25 | -55.33 | $9.26 | 59500 |
| 2023-05-24 | -49.33 | $9.35 | 46000 |
| 2023-05-23 | -48.67 | $9.36 | 50400 |
| 2023-05-22 | -51.33 | $9.32 | 74700 |
| 2023-05-19 | -66.67 | $9.09 | 20300 |
| 2023-05-18 | -60.65 | $9.20 | 19200 |
| 2023-05-17 | -62.58 | $9.17 | 44100 |
| 2023-05-16 | -81.94 | $8.87 | 15400 |
| 2023-05-15 | -72.90 | $9.01 | 82400 |
| 2023-05-12 | -89.68 | $8.75 | 38600 |
| 2023-05-11 | -90.32 | $8.74 | 41700 |
| 2023-05-10 | -75.48 | $8.97 | 44000 |
| 2023-05-09 | -69.68 | $9.06 | 44300 |
| 2023-05-08 | -79.35 | $8.91 | 44000 |
| 2023-05-05 | -61.94 | $9.18 | 44300 |
| 2023-05-04 | -76.77 | $8.95 | 70400 |
| 2023-05-03 | -83.46 | $9.08 | 33900 |
| 2023-05-02 | -87.77 | $9.04 | 55800 |
| 2023-05-01 | -66.67 | $9.61 | 32900 |
| 2023-04-28 | -40.95 | $9.88 | 47400 |
| 2023-04-27 | -81.68 | $9.50 | 28400 |
| 2023-04-26 | -90.00 | $9.40 | 17700 |
| 2023-04-25 | -93.38 | $9.43 | 31900 |
| 2023-04-24 | -90.77 | $9.52 | 58900 |
| 2023-04-21 | -76.15 | $9.71 | 24500 |
| 2023-04-20 | -65.38 | $9.85 | 17500 |
| 2023-04-19 | -70.29 | $9.81 | 51400 |
| 2023-04-18 | -92.03 | $9.51 | 62300 |
| 2023-04-17 | -75.18 | $9.75 | 32000 |
| 2023-04-14 | -90.45 | $9.61 | 32100 |
| 2023-04-13 | -84.27 | $9.72 | 19800 |
| 2023-04-12 | -84.83 | $9.71 | 24600 |
| 2023-04-11 | -80.85 | $9.80 | 39900 |
| 2023-04-10 | -79.90 | $9.83 | 53200 |
| 2023-04-06 | -93.21 | $9.59 | 184600 |
| 2023-04-05 | -97.30 | $9.54 | 63800 |
| 2023-04-04 | -98.10 | $9.70 | 112200 |
| 2023-04-03 | -90.08 | $10.10 | 68200 |
| 2023-03-31 | -91.60 | $10.20 | 56900 |
| 2023-03-30 | -92.86 | $10.17 | 25600 |
| 2023-03-29 | -81.97 | $10.44 | 42200 |
| 2023-03-28 | -82.89 | $10.45 | 24300 |
| 2023-03-27 | -83.82 | $10.44 | 35000 |
| 2023-03-24 | -86.76 | $10.36 | 27800 |
| 2023-03-23 | -95.59 | $10.12 | 35400 |
| 2023-03-22 | -95.44 | $10.22 | 37000 |
| 2023-03-21 | -82.13 | $10.57 | 34800 |
| 2023-03-20 | -85.45 | $10.49 | 46100 |
| 2023-03-17 | -81.72 | $10.59 | 109600 |
| 2023-03-16 | -79.55 | $10.65 | 48900 |
| 2023-03-15 | -88.50 | $10.46 | 34600 |
| 2023-03-14 | -85.94 | $10.54 | 39200 |
| 2023-03-13 | -91.37 | $10.37 | 66700 |
| 2023-03-10 | -95.11 | $11.09 | 108500 |
| 2023-03-09 | -100.00 | $11.70 | 39500 |
| 2023-03-08 | -93.60 | $12.06 | 23200 |
| 2023-03-07 | -92.65 | $12.08 | 18200 |
| 2023-03-06 | -92.75 | $12.15 | 65700 |
| 2023-03-03 | -86.26 | $12.30 | 20400 |
| 2023-03-02 | -86.03 | $12.31 | 31700 |
| 2023-03-01 | -95.37 | $12.45 | 79100 |
| 2023-02-28 | -92.86 | $12.57 | 29800 |
| 2023-02-27 | -88.54 | $12.63 | 16900 |
| 2023-02-24 | -90.63 | $12.61 | 19800 |
| 2023-02-23 | -81.25 | $12.70 | 33500 |
| 2023-02-22 | -92.71 | $12.59 | 25600 |
| 2023-02-21 | -87.10 | $12.67 | 22500 |
| 2023-02-17 | -82.80 | $12.71 | 37700 |
| 2023-02-16 | -84.95 | $12.69 | 17400 |
| 2023-02-15 | -70.97 | $12.82 | 33200 |
| 2023-02-14 | -76.22 | $12.89 | 63900 |
| 2023-02-13 | -62.94 | $13.08 | 38600 |
| 2023-02-10 | -68.53 | $13.00 | 17200 |
| 2023-02-09 | -62.94 | $13.08 | 41500 |
| 2023-02-08 | -62.94 | $13.08 | 11300 |
| 2023-02-07 | -46.58 | $13.30 | 36100 |
| 2023-02-06 | -49.32 | $13.26 | 32900 |
| 2023-02-03 | -43.15 | $13.35 | 42500 |
| 2023-02-02 | -50.00 | $13.25 | 53500 |
| 2023-02-01 | -69.86 | $12.96 | 36400 |
| 2023-01-31 | -74.66 | $12.89 | 52400 |
| 2023-01-30 | -83.56 | $12.76 | 17100 |
| 2023-01-27 | -79.45 | $12.82 | 93400 |
| 2023-01-26 | -80.82 | $12.80 | 23300 |
| 2023-01-25 | -80.82 | $12.80 | 72700 |
| 2023-01-24 | -80.14 | $12.81 | 17200 |
| 2023-01-23 | -73.97 | $12.90 | 19400 |
| 2023-01-20 | -76.03 | $12.87 | 33600 |
| 2023-01-19 | -82.19 | $12.78 | 27400 |
| 2023-01-18 | -86.30 | $12.72 | 29800 |
| 2023-01-17 | -67.31 | $12.86 | 27000 |
| 2023-01-13 | -66.35 | $12.87 | 19500 |
| 2023-01-12 | -71.05 | $12.85 | 25100 |
| 2023-01-11 | -92.03 | $12.63 | 25400 |
| 2023-01-10 | -89.86 | $12.66 | 17800 |
| 2023-01-09 | -83.94 | $12.75 | 16500 |
| 2023-01-06 | -76.64 | $12.85 | 33700 |
| 2023-01-05 | -88.32 | $12.69 | 15500 |
| 2023-01-04 | -86.51 | $12.81 | 21800 |
| 2023-01-03 | -83.85 | $12.85 | 45900 |
| 2022-12-30 | -96.30 | $12.69 | 66900 |
| 2022-12-29 | -88.89 | $12.79 | 14900 |
| 2022-12-28 | -95.56 | $12.70 | 26700 |
| 2022-12-27 | -87.41 | $12.81 | 26300 |
| 2022-12-23 | -80.74 | $12.90 | 24900 |
| 2022-12-22 | -83.70 | $12.86 | 29200 |
| 2022-12-21 | -75.56 | $12.97 | 30700 |
| 2022-12-20 | -86.67 | $12.82 | 39700 |
| 2022-12-19 | -85.19 | $12.84 | 31800 |
| 2022-12-16 | -68.53 | $13.09 | 195200 |
| 2022-12-15 | -86.24 | $13.13 | 75400 |
| 2022-12-14 | -96.00 | $13.35 | 43900 |
| 2022-12-13 | -66.67 | $13.62 | 81500 |
| 2022-12-12 | -84.44 | $13.46 | 36100 |
| 2022-12-09 | -90.70 | $13.44 | 88300 |
| 2022-12-08 | -89.53 | $13.45 | 13300 |
| 2022-12-07 | -98.84 | $13.37 | 21900 |
| 2022-12-06 | -86.05 | $13.48 | 60900 |
| 2022-12-05 | -73.74 | $13.49 | 25200 |
| 2022-12-02 | -55.56 | $13.67 | 28700 |
| 2022-12-01 | -55.56 | $13.67 | 191400 |
| 2022-11-30 | -51.52 | $13.71 | 25300 |
| 2022-11-29 | -63.46 | $13.61 | 15700 |
| 2022-11-28 | -61.54 | $13.63 | 20800 |
| 2022-11-25 | -50.96 | $13.74 | 3200 |
| 2022-11-23 | -56.73 | $13.68 | 17300 |
| 2022-11-22 | -54.81 | $13.70 | 10100 |
| 2022-11-21 | -57.69 | $13.67 | 19500 |
| 2022-11-18 | -49.04 | $13.76 | 40800 |
| 2022-11-17 | -59.62 | $13.65 | 31000 |
| 2022-11-16 | -50.00 | $13.75 | 25800 |
| 2022-11-15 | -50.00 | $13.75 | 83000 |
| 2022-11-14 | -56.45 | $13.77 | 47400 |
| 2022-11-11 | -54.84 | $13.79 | 203500 |
| 2022-11-10 | -58.87 | $13.74 | 71200 |
| 2022-11-09 | -68.28 | $13.48 | 17900 |
| 2022-11-08 | -63.45 | $13.55 | 35400 |
| 2022-11-07 | -62.07 | $13.57 | 33700 |
| 2022-11-04 | -60.69 | $13.59 | 30200 |
| 2022-11-03 | -66.90 | $13.50 | 39100 |
| 2022-11-02 | -62.76 | $13.56 | 40300 |
| 2022-11-01 | -52.41 | $13.71 | 50100 |
| 2022-10-31 | -46.21 | $13.80 | 54600 |
| 2022-10-28 | -51.72 | $13.72 | 42800 |
| 2022-10-27 | -54.11 | $13.68 | 47500 |
| 2022-10-26 | -53.16 | $13.63 | 26900 |
| 2022-10-25 | -55.70 | $13.59 | 33800 |
| 2022-10-24 | -58.23 | $13.55 | 34600 |
| 2022-10-21 | -43.67 | $13.78 | 42700 |
| 2022-10-20 | -55.06 | $13.60 | 43800 |
| 2022-10-19 | -39.87 | $13.84 | 102100 |
| 2022-10-18 | -23.42 | $14.10 | 33100 |
| 2022-10-17 | -23.57 | $13.96 | 33600 |
| 2022-10-14 | -55.63 | $13.60 | 18200 |
| 2022-10-13 | -55.63 | $13.60 | 44300 |
| 2022-10-12 | -80.00 | $13.21 | 20100 |
| 2022-10-11 | -75.63 | $13.28 | 16400 |
| 2022-10-10 | -78.75 | $13.23 | 13300 |
| 2022-10-07 | -77.50 | $13.25 | 20400 |
| 2022-10-06 | -58.75 | $13.55 | 9100 |
| 2022-10-05 | -46.88 | $13.74 | 23600 |
| 2022-10-04 | -44.38 | $13.78 | 25000 |
| 2022-10-03 | -71.88 | $13.34 | 32700 |
| 2022-09-30 | -91.25 | $13.03 | 43600 |
| 2022-09-29 | -88.13 | $13.08 | 36500 |
| 2022-09-28 | -90.28 | $13.19 | 35300 |
| 2022-09-27 | -92.36 | $13.16 | 37800 |
| 2022-09-26 | -92.19 | $13.31 | 32700 |
| 2022-09-23 | -90.48 | $13.42 | 22500 |
| 2022-09-22 | -78.57 | $13.68 | 48700 |
| 2022-09-21 | -79.00 | $13.77 | 31100 |
| 2022-09-20 | -56.10 | $14.10 | 19600 |
| 2022-09-19 | -43.09 | $14.26 | 93200 |
| 2022-09-16 | -69.92 | $13.93 | 249900 |
| 2022-09-15 | -91.56 | $13.69 | 22800 |
| 2022-09-14 | -88.96 | $13.73 | 38100 |
| 2022-09-13 | -94.85 | $13.89 | 38500 |
| 2022-09-12 | -73.08 | $14.23 | 14000 |
| 2022-09-09 | -76.15 | $14.19 | 26000 |
| 2022-09-08 | -86.15 | $14.06 | 18200 |
| 2022-09-07 | -90.77 | $14.00 | 22700 |
| 2022-09-06 | -92.31 | $13.98 | 31900 |
| 2022-09-02 | -94.17 | $14.05 | 30300 |
| 2022-09-01 | -88.33 | $14.12 | 87200 |
| 2022-08-31 | -91.38 | $14.12 | 29200 |
| 2022-08-30 | -86.21 | $14.18 | 34800 |
| 2022-08-29 | -92.24 | $14.11 | 37800 |
| 2022-08-26 | -94.17 | $14.21 | 36700 |
| 2022-08-25 | -69.16 | $14.44 | 28400 |
| 2022-08-24 | -77.78 | $14.34 | 37100 |
| 2022-08-23 | -68.70 | $14.39 | 20100 |
| 2022-08-22 | -50.43 | $14.60 | 40300 |
| 2022-08-19 | -42.54 | $14.61 | 25900 |
| 2022-08-18 | -28.36 | $14.80 | 22100 |
| 2022-08-17 | -32.47 | $14.88 | 24900 |
| 2022-08-16 | -26.25 | $15.02 | 50900 |
| 2022-08-15 | -42.50 | $14.76 | 33300 |
| 2022-08-12 | -42.50 | $14.76 | 45700 |
| 2022-08-11 | -55.63 | $14.55 | 34500 |
| 2022-08-10 | -62.50 | $14.44 | 28800 |
| 2022-08-09 | -73.13 | $14.27 | 33200 |
| 2022-08-08 | -72.50 | $14.28 | 46000 |
| 2022-08-05 | -75.00 | $14.24 | 29100 |
| 2022-08-04 | -70.63 | $14.31 | 36800 |
| 2022-08-03 | -64.38 | $14.41 | 39500 |
| 2022-08-02 | -67.25 | $14.40 | 46900 |
| 2022-08-01 | -47.95 | $14.73 | 72900 |
| 2022-07-29 | -70.94 | $14.52 | 53700 |
| 2022-07-28 | -85.47 | $14.18 | 41900 |
| 2022-07-27 | -88.46 | $14.11 | 51100 |
| 2022-07-26 | -88.89 | $14.10 | 45700 |
| 2022-07-25 | -88.89 | $14.10 | 145100 |
| 2022-07-22 | -88.26 | $14.15 | 343300 |
| 2022-07-21 | -52.54 | $15.25 | 76100 |
| 2022-07-20 | -42.94 | $15.42 | 107500 |
| 2022-07-19 | -66.10 | $15.01 | 161000 |
| 2022-07-18 | -75.71 | $14.84 | 47100 |
| 2022-07-15 | -75.14 | $14.85 | 52000 |
| 2022-07-14 | -89.83 | $14.59 | 58600 |
| 2022-07-13 | -95.51 | $14.69 | 58300 |
| 2022-07-12 | -93.01 | $14.85 | 29400 |
| 2022-07-11 | -87.50 | $14.96 | 81300 |
| 2022-07-08 | -82.65 | $15.09 | 59000 |
| 2022-07-07 | -86.32 | $15.04 | 84300 |
| 2022-07-06 | -83.56 | $15.11 | 52100 |
| 2022-07-05 | -74.58 | $15.35 | 112400 |
| 2022-07-01 | -80.51 | $15.21 | 64600 |
| 2022-06-30 | -85.59 | $15.09 | 88500 |
| 2022-06-29 | -87.76 | $15.04 | 97800 |
| 2022-06-28 | -86.92 | $15.06 | 96300 |
| 2022-06-27 | -81.86 | $15.18 | 188100 |
| 2022-06-24 | -100.00 | $14.75 | 2.0M |
| 2022-06-23 | -95.05 | $15.39 | 191600 |
| 2022-06-22 | -76.30 | $15.80 | 116600 |
| 2022-06-21 | -73.41 | $15.85 | 131200 |
| 2022-06-17 | -78.03 | $15.77 | 217600 |
| 2022-06-16 | -84.39 | $15.66 | 89500 |
| 2022-06-15 | -75.14 | $15.82 | 134500 |
| 2022-06-14 | -93.06 | $15.51 | 50100 |
| 2022-06-13 | -99.38 | $15.51 | 74900 |
| 2022-06-10 | -85.12 | $16.09 | 55100 |
| 2022-06-09 | -72.88 | $16.26 | 78100 |
| 2022-06-08 | -46.61 | $16.57 | 68000 |
| 2022-06-07 | -27.97 | $16.79 | 191900 |
| 2022-06-06 | -22.88 | $16.85 | 68500 |
| 2022-06-03 | -14.41 | $16.95 | 70600 |
| 2022-06-02 | -14.41 | $16.95 | 68700 |
| 2022-06-01 | -9.32 | $17.01 | 113700 |
| 2022-05-31 | -19.33 | $16.90 | 80500 |
| 2022-05-27 | -42.28 | $16.65 | 72200 |
| 2022-05-26 | -64.08 | $16.45 | 80600 |
| 2022-05-25 | -73.24 | $16.32 | 118200 |
| 2022-05-24 | -82.64 | $16.19 | 98400 |
| 2022-05-23 | -87.27 | $16.15 | 49600 |
| 2022-05-20 | -96.57 | $16.00 | 87200 |
| 2022-05-19 | -96.05 | $16.17 | 60200 |
| 2022-05-18 | -92.02 | $16.26 | 39900 |
| 2022-05-17 | -82.30 | $16.48 | 81800 |
| 2022-05-16 | -90.91 | $16.30 | 77900 |
| 2022-05-13 | -89.00 | $16.34 | 50700 |
| 2022-05-12 | -91.39 | $16.29 | 57000 |
| 2022-05-11 | -94.03 | $16.31 | 59300 |
| 2022-05-10 | -94.53 | $16.30 | 68100 |
| 2022-05-09 | -89.78 | $16.53 | 54000 |
| 2022-05-06 | -94.55 | $16.64 | 28400 |
| 2022-05-05 | -93.75 | $16.70 | 38900 |
| 2022-05-04 | -86.90 | $17.00 | 47700 |
| 2022-05-03 | -96.20 | $16.94 | 54100 |
| 2022-05-02 | -96.30 | $17.01 | 64600 |
| 2022-04-29 | -92.49 | $17.14 | 46100 |
| 2022-04-28 | -90.50 | $17.18 | 51800 |
| 2022-04-27 | -96.24 | $17.08 | 77000 |
| 2022-04-26 | -90.16 | $17.33 | 107700 |
| 2022-04-25 | -76.50 | $17.58 | 163100 |
| 2022-04-22 | -85.80 | $17.53 | 56500 |
| 2022-04-21 | -76.28 | $17.79 | 60700 |
| 2022-04-20 | -69.23 | $17.90 | 89700 |
| 2022-04-19 | -75.64 | $17.80 | 73100 |
| 2022-04-18 | -95.45 | $17.51 | 79300 |
| 2022-04-14 | -93.01 | $17.65 | 93200 |
| 2022-04-13 | -88.03 | $17.73 | 29400 |
| 2022-04-12 | -92.81 | $17.69 | 55600 |
| 2022-04-11 | -92.91 | $17.80 | 15500 |
| 2022-04-08 | -94.49 | $17.78 | 33500 |
| 2022-04-07 | -99.20 | $17.74 | 65200 |
| 2022-04-06 | -74.79 | $18.09 | 50000 |
| 2022-04-05 | -62.18 | $18.24 | 33300 |
| 2022-04-04 | -60.50 | $18.26 | 42800 |
| 2022-04-01 | -41.18 | $18.49 | 41800 |
| 2022-03-31 | -26.05 | $18.67 | 20500 |
| 2022-03-30 | -19.33 | $18.75 | 36600 |
| 2022-03-29 | -14.29 | $18.81 | 44000 |
| 2022-03-28 | -25.20 | $18.67 | 34600 |
| 2022-03-25 | -20.33 | $18.73 | 28400 |
| 2022-03-24 | -26.83 | $18.65 | 60100 |
| 2022-03-23 | -15.45 | $18.79 | 27700 |
| 2022-03-22 | -10.57 | $18.85 | 52900 |
| 2022-03-21 | -40.80 | $18.49 | 58300 |
| 2022-03-18 | -36.80 | $18.54 | 205800 |
| 2022-03-17 | -48.00 | $18.40 | 32900 |
| 2022-03-16 | -60.00 | $18.25 | 21900 |
| 2022-03-15 | -88.00 | $17.90 | 21100 |
| 2022-03-14 | -74.40 | $18.07 | 45600 |
| 2022-03-11 | -56.80 | $18.29 | 29300 |
| 2022-03-10 | -54.40 | $18.32 | 35000 |
| 2022-03-09 | -64.80 | $18.19 | 30000 |
| 2022-03-08 | -27.78 | $18.40 | 16500 |
| 2022-03-07 | -29.17 | $18.30 | 42000 |
| 2022-03-04 | -12.18 | $18.67 | 60300 |
| 2022-03-03 | -14.76 | $18.60 | 22500 |
| 2022-03-02 | -20.36 | $18.44 | 13200 |
| 2022-03-01 | -29.51 | $18.10 | 23700 |
| 2022-02-28 | -23.28 | $18.29 | 13900 |
| 2022-02-25 | -18.36 | $18.44 | 12400 |
| 2022-02-24 | -18.03 | $18.45 | 41200 |
| 2022-02-23 | -1.64 | $18.95 | 25800 |
| 2022-02-22 | -12.46 | $18.62 | 37800 |
| 2022-02-18 | -21.00 | $18.32 | 17700 |
| 2022-02-17 | -23.33 | $18.25 | 19100 |
| 2022-02-16 | -15.00 | $18.50 | 27300 |
| 2022-02-15 | -15.33 | $18.49 | 34300 |
| 2022-02-14 | -25.33 | $18.19 | 17600 |
| 2022-02-11 | -12.33 | $18.58 | 23600 |
| 2022-02-10 | -19.01 | $18.25 | 53000 |
| 2022-02-09 | -20.77 | $18.20 | 39200 |
| 2022-02-08 | -18.25 | $18.10 | 95100 |
| 2022-02-07 | -58.04 | $17.02 | 8500 |
| 2022-02-04 | -64.71 | $16.85 | 11300 |
| 2022-02-03 | -79.22 | $16.48 | 6500 |
| 2022-02-02 | -61.18 | $16.94 | 4000 |
| 2022-02-01 | -78.43 | $16.50 | 23400 |
| 2022-01-31 | -85.05 | $16.85 | 15100 |
| 2022-01-28 | -89.82 | $17.00 | 20400 |
| 2022-01-27 | -68.00 | $17.31 | 6400 |
| 2022-01-26 | -49.55 | $17.41 | 14900 |
| 2022-01-25 | -60.91 | $17.16 | 900 |
| 2022-01-24 | -48.18 | $17.44 | 8800 |
| 2022-01-21 | -39.09 | $17.64 | 5900 |
| 2022-01-20 | -43.18 | $17.55 | 3400 |
| 2022-01-19 | -16.82 | $18.13 | 5800 |
| 2022-01-18 | -10.26 | $18.05 | 8200 |
| 2022-01-14 | -11.28 | $18.03 | 7100 |
| 2022-01-13 | -1.54 | $18.22 | 5300 |
| 2022-01-12 | -9.28 | $18.06 | 6800 |
| 2022-01-11 | -18.44 | $17.76 | 3200 |
| 2022-01-10 | -5.59 | $17.99 | 12100 |
| 2022-01-07 | -20.10 | $17.97 | 8700 |
| 2022-01-06 | -33.49 | $17.69 | 6200 |
| 2022-01-05 | -47.85 | $17.39 | 8400 |
| 2022-01-04 | -36.36 | $17.63 | 5500 |
| 2022-01-03 | -50.72 | $17.33 | 13700 |
| 2021-12-31 | -63.16 | $17.07 | 7500 |
| 2021-12-30 | -77.51 | $16.77 | 9000 |
| 2021-12-29 | -69.52 | $16.94 | 41900 |
| 2021-12-28 | -61.90 | $17.10 | 20800 |
| 2021-12-27 | -57.14 | $17.20 | 10200 |
| 2021-12-23 | -76.19 | $16.80 | 13600 |
| 2021-12-22 | -99.53 | $16.31 | 19500 |
| 2021-12-21 | -99.13 | $16.32 | 53200 |
| 2021-12-20 | -89.19 | $16.61 | 7000 |
| 2021-12-17 | -80.92 | $16.87 | 16000 |
| 2021-12-16 | -77.86 | $16.95 | 16800 |
| 2021-12-15 | -100.00 | $16.37 | 23400 |
| 2021-12-14 | -97.49 | $17.05 | 39900 |
| 2021-12-13 | -67.34 | $17.65 | 7100 |
| 2021-12-10 | -53.77 | $17.92 | 38000 |
| 2021-12-09 | -68.84 | $17.62 | 4500 |
| 2021-12-08 | -62.44 | $17.80 | 1200 |
| 2021-12-07 | -66.05 | $17.73 | 3200 |
| 2021-12-06 | -72.09 | $17.60 | 42300 |
| 2021-12-03 | -63.72 | $17.78 | 2200 |
| 2021-12-02 | -69.30 | $17.66 | 8600 |
| 2021-12-01 | -94.12 | $17.13 | 29500 |
| 2021-11-30 | -57.24 | $18.40 | 2100 |
| 2021-11-29 | -93.46 | $17.85 | 11800 |
| 2021-11-26 | -75.74 | $18.25 | 1600 |
| 2021-11-24 | -75.78 | $18.31 | 4400 |
| 2021-11-23 | -80.47 | $18.25 | 3500 |
| 2021-11-22 | -66.41 | $18.43 | 9900 |
| 2021-11-19 | -58.59 | $18.53 | 14200 |
| 2021-11-18 | -57.81 | $18.54 | 2000 |
| 2021-11-17 | -70.31 | $18.38 | 8900 |
| 2021-11-16 | -82.03 | $18.23 | 11900 |
| 2021-11-15 | -77.34 | $18.29 | 15900 |
| 2021-11-12 | -64.71 | $18.51 | 5600 |
| 2021-11-11 | -31.09 | $18.91 | 2200 |
| 2021-11-10 | -36.13 | $18.85 | 1300 |
| 2021-11-09 | -27.73 | $18.95 | 5300 |
| 2021-11-08 | -30.25 | $18.92 | 8200 |
| 2021-11-05 | -45.11 | $18.82 | 800 |
| 2021-11-04 | -45.11 | $18.82 | 2600 |
| 2021-11-03 | -21.05 | $19.14 | 9000 |
| 2021-11-02 | -14.29 | $19.23 | 4700 |
| 2021-11-01 | -10.53 | $19.28 | 16200 |
| 2021-10-29 | -46.62 | $18.80 | 7800 |
| 2021-10-28 | -46.67 | $18.89 | 16300 |
| 2021-10-27 | -62.67 | $18.65 | 13200 |
| 2021-10-26 | -50.00 | $18.84 | 16700 |
| 2021-10-25 | -48.67 | $18.86 | 7900 |
| 2021-10-22 | -53.94 | $18.70 | 15500 |
| 2021-10-21 | -67.74 | $18.33 | 7400 |
| 2021-10-20 | -50.23 | $18.50 | 12500 |
| 2021-10-19 | -47.19 | $18.50 | 2500 |
| 2021-10-18 | -53.09 | $18.30 | 17900 |
| 2021-10-15 | -32.12 | $18.71 | 8400 |
| 2021-10-14 | -32.97 | $18.67 | 10400 |
| 2021-10-13 | -29.75 | $18.76 | 19800 |
| 2021-10-12 | -26.52 | $18.85 | 4800 |
| 2021-10-11 | -22.58 | $18.96 | 4700 |
| 2021-10-08 | -15.77 | $19.15 | 7200 |
| 2021-10-07 | -21.86 | $18.98 | 4400 |
| 2021-10-06 | -19.35 | $19.05 | 6000 |
| 2021-10-05 | -12.54 | $19.24 | 21500 |
| 2021-10-04 | -17.20 | $19.11 | 18300 |
| 2021-10-01 | -12.19 | $19.25 | 27100 |
| 2021-09-30 | -6.19 | $18.62 | 30700 |
| 2021-09-29 | -6.15 | $18.48 | 22000 |
| 2021-09-28 | -7.26 | $18.46 | 15200 |
| 2021-09-27 | -12.29 | $18.37 | 53900 |
| 2021-09-24 | -36.31 | $17.94 | 13700 |
| 2021-09-23 | -51.96 | $17.66 | 9800 |
| 2021-09-22 | -69.83 | $17.34 | 29400 |
| 2021-09-21 | -51.96 | $17.66 | 53100 |
| 2021-09-20 | -70.95 | $17.32 | 41900 |
| 2021-09-17 | -99.44 | $16.81 | 154700 |
| 2021-09-16 | -79.05 | $17.76 | 58700 |
| 2021-09-15 | -86.67 | $17.68 | 44300 |
| 2021-09-14 | -88.89 | $17.71 | 30800 |
| 2021-09-13 | -73.12 | $17.91 | 34600 |
| 2021-09-10 | -70.48 | $17.85 | 17100 |
| 2021-09-09 | -70.48 | $17.85 | 30100 |
| 2021-09-08 | -60.00 | $17.96 | 20700 |
| 2021-09-07 | -35.24 | $18.22 | 23000 |
| 2021-09-03 | -15.38 | $18.35 | 14800 |
| 2021-09-02 | -13.46 | $18.38 | 13000 |
| 2021-09-01 | -13.46 | $18.38 | 10900 |
| 2021-08-31 | 0.00 | $18.59 | 88500 |
| 2021-08-30 | -3.33 | $18.19 | 25100 |
| 2021-08-27 | -18.11 | $18.07 | 14300 |
| 2021-08-26 | -18.90 | $18.06 | 13900 |
| 2021-08-25 | -19.69 | $18.05 | 17300 |
| 2021-08-24 | -22.83 | $18.01 | 13200 |
| 2021-08-23 | -25.20 | $17.98 | 12400 |
| 2021-08-20 | -25.98 | $17.97 | 18100 |
| 2021-08-19 | -38.58 | $17.81 | 27400 |
| 2021-08-18 | -26.77 | $17.96 | 21500 |
| 2021-08-17 | -23.62 | $18.00 | 54800 |
| 2021-08-16 | -21.26 | $18.03 | 10500 |
| 2021-08-13 | -19.69 | $18.05 | 19000 |
| 2021-08-12 | -19.70 | $18.09 | 45000 |
| 2021-08-11 | -20.98 | $18.16 | 32500 |
| 2021-08-10 | -25.17 | $18.10 | 61900 |
| 2021-08-09 | -73.43 | $17.41 | 1.4M |
| 2021-08-06 | -70.53 | $17.79 | 40800 |
| 2021-08-05 | -58.51 | $17.91 | 19000 |
| 2021-08-04 | -51.06 | $17.98 | 13400 |
| 2021-08-03 | -53.19 | $17.96 | 18200 |
| 2021-08-02 | -48.94 | $18.00 | 8700 |
| 2021-07-30 | -59.57 | $17.90 | 6000 |
| 2021-07-29 | -54.26 | $17.95 | 15500 |
| 2021-07-28 | -73.40 | $17.77 | 9900 |
| 2021-07-27 | -67.02 | $17.83 | 27300 |
| 2021-07-26 | -54.26 | $17.95 | 8900 |
| 2021-07-23 | -53.19 | $17.96 | 8800 |
| 2021-07-22 | -66.67 | $17.78 | 7100 |
| 2021-07-21 | -72.82 | $17.71 | 12200 |
| 2021-07-20 | -70.19 | $17.73 | 36000 |
| 2021-07-19 | -66.09 | $17.70 | 30700 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.36
2026-07-15
Close Price
$20.51
Vol: 289800
Average Directional Index - Detailed Analysis
Minimum
7.56
Average
22.02
Maximum
55.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 11.36 | $20.51 | 289800 |
| 2026-07-14 | 11.94 | $20.40 | 339810 |
| 2026-07-13 | 12.54 | $20.31 | 458110 |
| 2026-07-10 | 12.77 | $20.11 | 163900 |
| 2026-07-09 | 12.51 | $20.02 | 322100 |
| 2026-07-08 | 12.23 | $19.79 | 241440 |
| 2026-07-07 | 11.94 | $20.17 | 241206 |
| 2026-07-06 | 12.27 | $20.41 | 382900 |
| 2026-07-02 | 12.60 | $20.23 | 349200 |
| 2026-07-01 | 13.02 | $20.49 | 406021 |
| 2026-06-30 | 13.45 | $20.09 | 453513 |
| 2026-06-29 | 13.55 | $20.26 | 419900 |
| 2026-06-26 | 13.68 | $20.64 | 1.2M |
| 2026-06-25 | 13.81 | $19.98 | 1.0M |
| 2026-06-24 | 13.94 | $21.28 | 348900 |
| 2026-06-23 | 13.56 | $21.08 | 623100 |
| 2026-06-22 | 13.52 | $20.71 | 151850 |
| 2026-06-18 | 13.78 | $20.56 | 317426 |
| 2026-06-17 | 14.06 | $20.49 | 227200 |
| 2026-06-16 | 14.36 | $20.71 | 159832 |
| 2026-06-15 | 14.12 | $20.75 | 172300 |
| 2026-06-12 | 13.82 | $21.12 | 210352 |
| 2026-06-11 | 13.16 | $20.78 | 251900 |
| 2026-06-10 | 12.76 | $20.65 | 185442 |
| 2026-06-09 | 12.11 | $20.50 | 206540 |
| 2026-06-08 | 11.42 | $20.45 | 662859 |
| 2026-06-05 | 11.04 | $20.24 | 550500 |
| 2026-06-04 | 10.63 | $20.07 | 363100 |
| 2026-06-03 | 10.87 | $19.55 | 177821 |
| 2026-06-02 | 11.35 | $19.87 | 318347 |
| 2026-06-01 | 11.91 | $19.72 | 234712 |
| 2026-05-29 | 12.11 | $19.80 | 185400 |
| 2026-05-28 | 12.66 | $19.71 | 145031 |
| 2026-05-27 | 13.24 | $19.74 | 155900 |
| 2026-05-26 | 13.66 | $19.92 | 143011 |
| 2026-05-22 | 14.10 | $19.80 | 189200 |
| 2026-05-21 | 14.71 | $19.79 | 433007 |
| 2026-05-20 | 15.31 | $19.72 | 162100 |
| 2026-05-19 | 15.95 | $19.38 | 126700 |
| 2026-05-18 | 16.06 | $19.47 | 196963 |
| 2026-05-15 | 16.28 | $19.27 | 113100 |
| 2026-05-14 | 16.13 | $19.48 | 143200 |
| 2026-05-13 | 16.31 | $19.37 | 160300 |
| 2026-05-12 | 16.33 | $19.47 | 185815 |
| 2026-05-11 | 16.35 | $19.54 | 179248 |
| 2026-05-08 | 16.65 | $19.85 | 237001 |
| 2026-05-07 | 17.27 | $19.80 | 227500 |
| 2026-05-06 | 17.82 | $19.72 | 154134 |
| 2026-05-05 | 18.23 | $19.68 | 187100 |
| 2026-05-04 | 18.65 | $19.43 | 288800 |
| 2026-05-01 | 18.68 | $19.83 | 186539 |
| 2026-04-30 | 18.97 | $19.84 | 175300 |
| 2026-04-29 | 19.36 | $19.69 | 224900 |
| 2026-04-28 | 19.77 | $20.12 | 371500 |
| 2026-04-27 | 20.56 | $19.96 | 354139 |
| 2026-04-24 | 21.39 | $19.89 | 417129 |
| 2026-04-23 | 22.14 | $19.98 | 693700 |
| 2026-04-22 | 22.93 | $20.81 | 214100 |
| 2026-04-21 | 23.24 | $20.62 | 244300 |
| 2026-04-20 | 23.30 | $21.23 | 450945 |
| 2026-04-17 | 22.42 | $21.25 | 540532 |
| 2026-04-16 | 21.50 | $20.79 | 216311 |
| 2026-04-15 | 20.97 | $20.99 | 325141 |
| 2026-04-14 | 20.29 | $20.98 | 308212 |
| 2026-04-13 | 19.74 | $20.94 | 270800 |
| 2026-04-10 | 19.09 | $20.95 | 257023 |
| 2026-04-09 | 18.28 | $21.18 | 494041 |
| 2026-04-08 | 17.43 | $20.83 | 426936 |
| 2026-04-07 | 16.66 | $20.27 | 370046 |
| 2026-04-06 | 16.57 | $20.27 | 357900 |
| 2026-04-02 | 16.47 | $20.11 | 315200 |
| 2026-04-01 | 16.52 | $20.09 | 194848 |
| 2026-03-31 | 16.08 | $19.97 | 286917 |
| 2026-03-30 | 15.85 | $19.54 | 131600 |
| 2026-03-27 | 16.11 | $19.52 | 94400 |
| 2026-03-26 | 16.39 | $19.65 | 124400 |
| 2026-03-25 | 16.68 | $19.68 | 180508 |
| 2026-03-24 | 16.99 | $19.66 | 263034 |
| 2026-03-23 | 17.37 | $19.46 | 610200 |
| 2026-03-20 | 17.59 | $19.03 | 813400 |
| 2026-03-19 | 18.46 | $19.40 | 157476 |
| 2026-03-18 | 19.01 | $19.08 | 163700 |
| 2026-03-17 | 19.40 | $19.48 | 132900 |
| 2026-03-16 | 20.32 | $19.52 | 153025 |
| 2026-03-13 | 21.33 | $19.33 | 127248 |
| 2026-03-12 | 22.23 | $19.40 | 123227 |
| 2026-03-11 | 23.02 | $19.41 | 116139 |
| 2026-03-10 | 24.21 | $19.71 | 191800 |
| 2026-03-09 | 25.33 | $19.60 | 163002 |
| 2026-03-06 | 26.43 | $19.70 | 174300 |
| 2026-03-05 | 27.77 | $19.87 | 159600 |
| 2026-03-04 | 28.82 | $20.00 | 189124 |
| 2026-03-03 | 29.54 | $19.86 | 201700 |
| 2026-03-02 | 30.52 | $20.01 | 356900 |
| 2026-02-27 | 31.35 | $19.83 | 192705 |
| 2026-02-26 | 31.94 | $20.58 | 172300 |
| 2026-02-25 | 31.82 | $20.51 | 298300 |
| 2026-02-24 | 32.01 | $20.08 | 125700 |
| 2026-02-23 | 32.36 | $20.13 | 260100 |
| 2026-02-20 | 32.69 | $20.29 | 203519 |
| 2026-02-19 | 33.17 | $20.12 | 199123 |
| 2026-02-18 | 33.69 | $20.18 | 96848 |
| 2026-02-17 | 33.91 | $20.53 | 161021 |
| 2026-02-13 | 33.79 | $20.36 | 127000 |
| 2026-02-12 | 33.73 | $20.32 | 135239 |
| 2026-02-11 | 33.68 | $20.56 | 101800 |
| 2026-02-10 | 33.21 | $20.75 | 195800 |
| 2026-02-09 | 32.33 | $20.89 | 124627 |
| 2026-02-06 | 31.11 | $21.07 | 141919 |
| 2026-02-05 | 29.71 | $20.90 | 84400 |
| 2026-02-04 | 28.27 | $20.91 | 117244 |
| 2026-02-03 | 26.76 | $20.51 | 166500 |
| 2026-02-02 | 25.53 | $20.11 | 133317 |
| 2026-01-30 | 24.45 | $19.46 | 102200 |
| 2026-01-29 | 23.68 | $19.48 | 147526 |
| 2026-01-28 | 22.88 | $18.56 | 78000 |
| 2026-01-27 | 23.23 | $18.51 | 62500 |
| 2026-01-26 | 23.33 | $18.59 | 86906 |
| 2026-01-23 | 23.43 | $18.65 | 123034 |
| 2026-01-22 | 23.40 | $19.50 | 66618 |
| 2026-01-21 | 21.99 | $19.30 | 96500 |
| 2026-01-20 | 20.81 | $18.44 | 81200 |
| 2026-01-16 | 20.36 | $18.67 | 85100 |
| 2026-01-15 | 19.56 | $18.68 | 87100 |
| 2026-01-14 | 18.71 | $18.42 | 83900 |
| 2026-01-13 | 18.41 | $18.07 | 71400 |
| 2026-01-12 | 18.52 | $17.97 | 96200 |
| 2026-01-09 | 18.45 | $18.15 | 63700 |
| 2026-01-08 | 18.37 | $18.25 | 217100 |
| 2026-01-07 | 18.29 | $17.88 | 124700 |
| 2026-01-06 | 18.98 | $17.91 | 128500 |
| 2026-01-05 | 19.54 | $17.86 | 183900 |
| 2026-01-02 | 20.12 | $17.71 | 77600 |
| 2025-12-31 | 21.12 | $17.82 | 76900 |
| 2025-12-30 | 21.54 | $17.88 | 72700 |
| 2025-12-29 | 21.99 | $17.95 | 98000 |
| 2025-12-26 | 22.24 | $18.05 | 63100 |
| 2025-12-24 | 22.27 | $18.07 | 36900 |
| 2025-12-23 | 22.30 | $18.03 | 64700 |
| 2025-12-22 | 22.18 | $18.12 | 107700 |
| 2025-12-19 | 22.05 | $18.35 | 170500 |
| 2025-12-18 | 21.64 | $18.54 | 112100 |
| 2025-12-17 | 20.53 | $18.43 | 92900 |
| 2025-12-16 | 19.48 | $18.41 | 77300 |
| 2025-12-15 | 18.52 | $18.40 | 80300 |
| 2025-12-12 | 17.44 | $18.35 | 63898 |
| 2025-12-11 | 16.37 | $18.29 | 71416 |
| 2025-12-10 | 15.24 | $18.10 | 188003 |
| 2025-12-09 | 14.38 | $17.58 | 96726 |
| 2025-12-08 | 14.08 | $17.40 | 153100 |
| 2025-12-05 | 14.07 | $17.47 | 147300 |
| 2025-12-04 | 14.11 | $17.35 | 109101 |
| 2025-12-03 | 13.54 | $17.37 | 84300 |
| 2025-12-02 | 13.23 | $16.99 | 83900 |
| 2025-12-01 | 13.05 | $17.26 | 41800 |
| 2025-11-28 | 12.23 | $17.15 | 24700 |
| 2025-11-26 | 11.71 | $17.00 | 43200 |
| 2025-11-25 | 11.04 | $17.12 | 66512 |
| 2025-11-24 | 10.34 | $16.74 | 42800 |
| 2025-11-21 | 10.11 | $16.82 | 96400 |
| 2025-11-20 | 9.86 | $16.21 | 49300 |
| 2025-11-19 | 10.19 | $16.16 | 57800 |
| 2025-11-18 | 10.39 | $16.23 | 41100 |
| 2025-11-17 | 10.60 | $16.08 | 38600 |
| 2025-11-14 | 10.89 | $16.51 | 39300 |
| 2025-11-13 | 11.46 | $16.46 | 41600 |
| 2025-11-12 | 11.94 | $16.21 | 68600 |
| 2025-11-11 | 12.45 | $16.39 | 33200 |
| 2025-11-10 | 12.98 | $16.15 | 33000 |
| 2025-11-07 | 13.18 | $16.06 | 40800 |
| 2025-11-06 | 13.18 | $16.03 | 35600 |
| 2025-11-05 | 13.33 | $16.28 | 33400 |
| 2025-11-04 | 13.61 | $16.15 | 86300 |
| 2025-11-03 | 13.76 | $16.07 | 37100 |
| 2025-10-31 | 13.60 | $15.99 | 49000 |
| 2025-10-30 | 13.60 | $16.01 | 61900 |
| 2025-10-29 | 13.60 | $15.93 | 88404 |
| 2025-10-28 | 13.71 | $16.37 | 95216 |
| 2025-10-27 | 14.37 | $16.54 | 75700 |
| 2025-10-24 | 15.07 | $16.70 | 49000 |
| 2025-10-23 | 15.56 | $16.31 | 65944 |
| 2025-10-22 | 16.08 | $16.74 | 57200 |
| 2025-10-21 | 16.90 | $16.56 | 26500 |
| 2025-10-20 | 17.50 | $16.35 | 24922 |
| 2025-10-17 | 17.86 | $16.09 | 50200 |
| 2025-10-16 | 18.00 | $15.96 | 42526 |
| 2025-10-15 | 18.15 | $16.84 | 45100 |
| 2025-10-14 | 18.87 | $17.07 | 54611 |
| 2025-10-13 | 19.69 | $16.41 | 43700 |
| 2025-10-10 | 19.81 | $16.06 | 39942 |
| 2025-10-09 | 19.94 | $16.66 | 39315 |
| 2025-10-08 | 20.56 | $16.69 | 25400 |
| 2025-10-07 | 21.53 | $16.71 | 38300 |
| 2025-10-06 | 22.64 | $16.82 | 38500 |
| 2025-10-03 | 23.64 | $16.80 | 36449 |
| 2025-10-02 | 24.71 | $16.66 | 42500 |
| 2025-10-01 | 25.84 | $16.81 | 44238 |
| 2025-09-30 | 27.07 | $17.01 | 70506 |
| 2025-09-29 | 28.04 | $17.33 | 59000 |
| 2025-09-26 | 28.44 | $17.65 | 25819 |
| 2025-09-25 | 28.10 | $17.67 | 37000 |
| 2025-09-24 | 27.62 | $17.81 | 43032 |
| 2025-09-23 | 26.98 | $18.03 | 93000 |
| 2025-09-22 | 25.77 | $17.89 | 125000 |
| 2025-09-19 | 24.67 | $17.58 | 262638 |
| 2025-09-18 | 23.42 | $18.26 | 108743 |
| 2025-09-17 | 22.13 | $17.41 | 79148 |
| 2025-09-16 | 21.30 | $17.11 | 36406 |
| 2025-09-15 | 20.91 | $17.22 | 61800 |
| 2025-09-12 | 20.12 | $17.41 | 50900 |
| 2025-09-11 | 19.31 | $17.49 | 58200 |
| 2025-09-10 | 18.46 | $17.00 | 45400 |
| 2025-09-09 | 18.08 | $17.03 | 26200 |
| 2025-09-08 | 17.60 | $17.20 | 30618 |
| 2025-09-05 | 17.02 | $17.10 | 41305 |
| 2025-09-04 | 16.41 | $17.44 | 43900 |
| 2025-09-03 | 15.91 | $17.02 | 35800 |
| 2025-09-02 | 15.87 | $16.99 | 48000 |
| 2025-08-29 | 15.78 | $17.18 | 34200 |
| 2025-08-28 | 15.44 | $17.09 | 73227 |
| 2025-08-27 | 15.10 | $17.12 | 36200 |
| 2025-08-26 | 14.71 | $17.13 | 54834 |
| 2025-08-25 | 14.30 | $16.99 | 59500 |
| 2025-08-22 | 13.75 | $17.15 | 85800 |
| 2025-08-21 | 13.50 | $16.41 | 43200 |
| 2025-08-20 | 14.21 | $16.40 | 64800 |
| 2025-08-19 | 14.95 | $16.40 | 61422 |
| 2025-08-18 | 15.50 | $16.47 | 51100 |
| 2025-08-15 | 15.91 | $16.48 | 39143 |
| 2025-08-14 | 16.35 | $16.62 | 69722 |
| 2025-08-13 | 16.47 | $16.93 | 82401 |
| 2025-08-12 | 16.60 | $16.43 | 148100 |
| 2025-08-11 | 17.33 | $16.08 | 44100 |
| 2025-08-08 | 17.75 | $15.94 | 38418 |
| 2025-08-07 | 18.27 | $15.92 | 32524 |
| 2025-08-06 | 18.81 | $16.02 | 40300 |
| 2025-08-05 | 19.57 | $16.17 | 41600 |
| 2025-08-04 | 20.41 | $16.27 | 35300 |
| 2025-08-01 | 21.05 | $16.01 | 62000 |
| 2025-07-31 | 21.72 | $16.39 | 43900 |
| 2025-07-30 | 22.75 | $16.51 | 51400 |
| 2025-07-29 | 23.78 | $16.62 | 46100 |
| 2025-07-28 | 24.63 | $16.52 | 41600 |
| 2025-07-25 | 25.81 | $16.54 | 53300 |
| 2025-07-24 | 27.06 | $16.74 | 233900 |
| 2025-07-23 | 28.39 | $17.80 | 31800 |
| 2025-07-22 | 27.89 | $17.73 | 59000 |
| 2025-07-21 | 27.53 | $17.62 | 48100 |
| 2025-07-18 | 27.23 | $17.52 | 41300 |
| 2025-07-17 | 26.92 | $17.67 | 39000 |
| 2025-07-16 | 26.66 | $17.46 | 50900 |
| 2025-07-15 | 26.58 | $17.21 | 53000 |
| 2025-07-14 | 26.28 | $17.71 | 36100 |
| 2025-07-11 | 25.48 | $17.43 | 41600 |
| 2025-07-10 | 24.64 | $17.74 | 45500 |
| 2025-07-09 | 23.06 | $17.85 | 46500 |
| 2025-07-08 | 21.40 | $17.83 | 285900 |
| 2025-07-07 | 19.70 | $17.26 | 51200 |
| 2025-07-03 | 18.20 | $17.44 | 30900 |
| 2025-07-02 | 16.63 | $17.14 | 53800 |
| 2025-07-01 | 15.20 | $17.02 | 52500 |
| 2025-06-30 | 13.69 | $16.47 | 35000 |
| 2025-06-27 | 12.74 | $16.53 | 132300 |
| 2025-06-26 | 11.67 | $16.47 | 24000 |
| 2025-06-25 | 10.81 | $15.99 | 36500 |
| 2025-06-24 | 10.07 | $16.27 | 59400 |
| 2025-06-23 | 9.30 | $15.63 | 44600 |
| 2025-06-20 | 9.16 | $15.26 | 69200 |
| 2025-06-18 | 9.55 | $15.28 | 37200 |
| 2025-06-17 | 9.95 | $15.02 | 51600 |
| 2025-06-16 | 10.21 | $15.18 | 38000 |
| 2025-06-13 | 10.55 | $15.27 | 50200 |
| 2025-06-12 | 11.05 | $15.70 | 35500 |
| 2025-06-11 | 11.08 | $15.69 | 109100 |
| 2025-06-10 | 10.90 | $15.95 | 45300 |
| 2025-06-09 | 10.95 | $15.76 | 42100 |
| 2025-06-06 | 11.27 | $15.59 | 39900 |
| 2025-06-05 | 11.74 | $15.28 | 58900 |
| 2025-06-04 | 12.19 | $15.51 | 47700 |
| 2025-06-03 | 12.66 | $15.44 | 55500 |
| 2025-06-02 | 13.13 | $14.97 | 50600 |
| 2025-05-30 | 13.33 | $15.29 | 51100 |
| 2025-05-29 | 13.53 | $14.98 | 137200 |
| 2025-05-28 | 13.36 | $15.01 | 208200 |
| 2025-05-27 | 13.44 | $15.65 | 35900 |
| 2025-05-23 | 14.04 | $15.25 | 38200 |
| 2025-05-22 | 14.09 | $15.27 | 26300 |
| 2025-05-21 | 14.40 | $15.39 | 39500 |
| 2025-05-20 | 15.08 | $15.73 | 30300 |
| 2025-05-19 | 15.58 | $15.91 | 36600 |
| 2025-05-16 | 16.04 | $16.00 | 32500 |
| 2025-05-15 | 16.00 | $16.23 | 41800 |
| 2025-05-14 | 15.65 | $16.18 | 42600 |
| 2025-05-13 | 15.33 | $16.21 | 33200 |
| 2025-05-12 | 14.84 | $16.16 | 37400 |
| 2025-05-09 | 14.33 | $15.59 | 37200 |
| 2025-05-08 | 14.35 | $15.85 | 32100 |
| 2025-05-07 | 14.38 | $15.43 | 61300 |
| 2025-05-06 | 14.65 | $15.61 | 63800 |
| 2025-05-05 | 14.66 | $15.72 | 85600 |
| 2025-05-02 | 14.67 | $15.70 | 53800 |
| 2025-05-01 | 14.33 | $15.48 | 50600 |
| 2025-04-30 | 14.11 | $15.52 | 94400 |
| 2025-04-29 | 13.99 | $15.59 | 39600 |
| 2025-04-28 | 13.84 | $15.42 | 59300 |
| 2025-04-25 | 13.87 | $15.41 | 35000 |
| 2025-04-24 | 13.91 | $15.52 | 50000 |
| 2025-04-23 | 13.73 | $15.46 | 42800 |
| 2025-04-22 | 13.55 | $15.22 | 57900 |
| 2025-04-21 | 13.96 | $14.74 | 47200 |
| 2025-04-17 | 14.39 | $14.80 | 37600 |
| 2025-04-16 | 15.01 | $14.69 | 53100 |
| 2025-04-15 | 15.66 | $14.74 | 48400 |
| 2025-04-14 | 16.29 | $14.25 | 74700 |
| 2025-04-11 | 16.04 | $14.01 | 53900 |
| 2025-04-10 | 15.75 | $14.32 | 59300 |
| 2025-04-09 | 15.51 | $15.20 | 71700 |
| 2025-04-08 | 15.41 | $14.65 | 151400 |
| 2025-04-07 | 14.97 | $14.75 | 141100 |
| 2025-04-04 | 14.08 | $14.66 | 87700 |
| 2025-04-03 | 12.58 | $15.07 | 89300 |
| 2025-04-02 | 11.69 | $16.30 | 114800 |
| 2025-04-01 | 12.17 | $16.23 | 99800 |
| 2025-03-31 | 12.40 | $16.15 | 138600 |
| 2025-03-28 | 12.62 | $16.08 | 65400 |
| 2025-03-27 | 12.93 | $16.57 | 67200 |
| 2025-03-26 | 13.28 | $16.43 | 68100 |
| 2025-03-25 | 13.65 | $16.50 | 38700 |
| 2025-03-24 | 13.72 | $16.79 | 69500 |
| 2025-03-21 | 13.79 | $16.29 | 123900 |
| 2025-03-20 | 14.37 | $16.36 | 81200 |
| 2025-03-19 | 15.00 | $16.41 | 75800 |
| 2025-03-18 | 15.63 | $16.27 | 115900 |
| 2025-03-17 | 16.05 | $16.06 | 85200 |
| 2025-03-14 | 16.37 | $15.99 | 102400 |
| 2025-03-13 | 16.72 | $15.85 | 106400 |
| 2025-03-12 | 16.21 | $15.95 | 79300 |
| 2025-03-11 | 15.56 | $15.67 | 75500 |
| 2025-03-10 | 14.93 | $15.90 | 88400 |
| 2025-03-07 | 14.41 | $16.33 | 124100 |
| 2025-03-06 | 14.15 | $16.26 | 103800 |
| 2025-03-05 | 14.22 | $16.45 | 63000 |
| 2025-03-04 | 14.34 | $16.51 | 124000 |
| 2025-03-03 | 14.66 | $16.80 | 92300 |
| 2025-02-28 | 15.26 | $16.87 | 76500 |
| 2025-02-27 | 15.76 | $16.83 | 31100 |
| 2025-02-26 | 16.38 | $16.83 | 67200 |
| 2025-02-25 | 17.03 | $16.77 | 81000 |
| 2025-02-24 | 17.92 | $16.72 | 58200 |
| 2025-02-21 | 18.82 | $16.90 | 52100 |
| 2025-02-20 | 19.55 | $17.28 | 45700 |
| 2025-02-19 | 19.80 | $17.58 | 71700 |
| 2025-02-18 | 19.86 | $17.53 | 69700 |
| 2025-02-14 | 19.71 | $17.51 | 55200 |
| 2025-02-13 | 19.49 | $17.42 | 97000 |
| 2025-02-12 | 19.51 | $17.31 | 41500 |
| 2025-02-11 | 19.08 | $17.66 | 108200 |
| 2025-02-10 | 18.63 | $16.91 | 55600 |
| 2025-02-07 | 18.87 | $17.04 | 67800 |
| 2025-02-06 | 19.11 | $17.03 | 81800 |
| 2025-02-05 | 19.24 | $16.76 | 77000 |
| 2025-02-04 | 19.69 | $16.75 | 64700 |
| 2025-02-03 | 20.17 | $16.68 | 82500 |
| 2025-01-31 | 20.68 | $16.85 | 60800 |
| 2025-01-30 | 20.88 | $16.91 | 37200 |
| 2025-01-29 | 20.94 | $17.07 | 40500 |
| 2025-01-28 | 20.87 | $17.11 | 193600 |
| 2025-01-27 | 20.80 | $17.08 | 87400 |
| 2025-01-24 | 20.73 | $16.87 | 84700 |
| 2025-01-23 | 20.66 | $16.96 | 105800 |
| 2025-01-22 | 20.66 | $15.70 | 49100 |
| 2025-01-21 | 21.45 | $16.02 | 59000 |
| 2025-01-17 | 22.42 | $15.84 | 102400 |
| 2025-01-16 | 23.44 | $15.62 | 68100 |
| 2025-01-15 | 24.26 | $15.62 | 49900 |
| 2025-01-14 | 25.12 | $15.18 | 47000 |
| 2025-01-13 | 25.07 | $14.80 | 29300 |
| 2025-01-10 | 24.71 | $14.67 | 33600 |
| 2025-01-08 | 24.34 | $15.36 | 33200 |
| 2025-01-07 | 24.66 | $15.45 | 40700 |
| 2025-01-06 | 25.00 | $15.74 | 39300 |
| 2025-01-03 | 25.82 | $15.75 | 33300 |
| 2025-01-02 | 26.55 | $15.82 | 41900 |
| 2024-12-31 | 27.44 | $16.14 | 31200 |
| 2024-12-30 | 28.79 | $16.27 | 19000 |
| 2024-12-27 | 30.12 | $16.25 | 29600 |
| 2024-12-26 | 31.51 | $16.56 | 51700 |
| 2024-12-24 | 33.02 | $16.27 | 14500 |
| 2024-12-23 | 34.18 | $16.10 | 30400 |
| 2024-12-20 | 35.40 | $16.14 | 119100 |
| 2024-12-19 | 36.68 | $16.02 | 38800 |
| 2024-12-18 | 38.15 | $16.22 | 54700 |
| 2024-12-17 | 39.94 | $17.17 | 37800 |
| 2024-12-16 | 40.80 | $17.31 | 41600 |
| 2024-12-13 | 41.53 | $17.37 | 38100 |
| 2024-12-12 | 42.31 | $17.40 | 26700 |
| 2024-12-11 | 42.66 | $17.64 | 38500 |
| 2024-12-10 | 42.87 | $17.49 | 69300 |
| 2024-12-09 | 43.09 | $17.39 | 32900 |
| 2024-12-06 | 42.95 | $17.59 | 28500 |
| 2024-12-05 | 42.59 | $17.59 | 33200 |
| 2024-12-04 | 42.00 | $17.62 | 25500 |
| 2024-12-03 | 41.51 | $17.63 | 36400 |
| 2024-12-02 | 40.84 | $17.73 | 40600 |
| 2024-11-29 | 40.14 | $17.63 | 27800 |
| 2024-11-27 | 39.41 | $17.62 | 26600 |
| 2024-11-26 | 38.93 | $17.67 | 37700 |
| 2024-11-25 | 38.35 | $17.83 | 49200 |
| 2024-11-22 | 37.49 | $17.57 | 48300 |
| 2024-11-21 | 37.04 | $17.19 | 55000 |
| 2024-11-20 | 36.71 | $16.97 | 36500 |
| 2024-11-19 | 36.63 | $16.96 | 57200 |
| 2024-11-18 | 36.53 | $16.94 | 32100 |
| 2024-11-15 | 36.02 | $16.98 | 51800 |
| 2024-11-14 | 35.43 | $17.09 | 37000 |
| 2024-11-13 | 34.63 | $17.26 | 29700 |
| 2024-11-12 | 33.48 | $17.36 | 43600 |
| 2024-11-11 | 32.34 | $17.35 | 39700 |
| 2024-11-08 | 31.14 | $17.01 | 32900 |
| 2024-11-07 | 30.00 | $16.92 | 41400 |
| 2024-11-06 | 28.51 | $17.50 | 109200 |
| 2024-11-05 | 26.95 | $15.61 | 50800 |
| 2024-11-04 | 26.92 | $15.13 | 31700 |
| 2024-11-01 | 27.17 | $15.03 | 27700 |
| 2024-10-31 | 27.46 | $15.21 | 25200 |
| 2024-10-30 | 27.36 | $15.44 | 22100 |
| 2024-10-29 | 27.27 | $15.09 | 22100 |
| 2024-10-28 | 27.65 | $14.91 | 23100 |
| 2024-10-25 | 27.88 | $14.85 | 16500 |
| 2024-10-24 | 28.12 | $15.12 | 34900 |
| 2024-10-23 | 28.06 | $15.40 | 14500 |
| 2024-10-22 | 28.78 | $15.23 | 17200 |
| 2024-10-21 | 29.69 | $15.19 | 22600 |
| 2024-10-18 | 30.43 | $15.67 | 60900 |
| 2024-10-17 | 30.40 | $15.85 | 19200 |
| 2024-10-16 | 29.97 | $15.79 | 25700 |
| 2024-10-15 | 29.51 | $15.60 | 34800 |
| 2024-10-14 | 29.07 | $15.50 | 18800 |
| 2024-10-11 | 28.75 | $15.33 | 23400 |
| 2024-10-10 | 28.64 | $14.99 | 19600 |
| 2024-10-09 | 29.13 | $15.01 | 15800 |
| 2024-10-08 | 29.58 | $14.95 | 21800 |
| 2024-10-07 | 30.05 | $15.00 | 15300 |
| 2024-10-04 | 30.77 | $15.01 | 21100 |
| 2024-10-03 | 31.33 | $14.83 | 20900 |
| 2024-10-02 | 32.27 | $14.94 | 25200 |
| 2024-10-01 | 32.77 | $15.16 | 38200 |
| 2024-09-30 | 33.02 | $15.52 | 26900 |
| 2024-09-27 | 32.88 | $15.24 | 19200 |
| 2024-09-26 | 33.01 | $15.16 | 37500 |
| 2024-09-25 | 33.15 | $15.16 | 25500 |
| 2024-09-24 | 33.43 | $15.29 | 26800 |
| 2024-09-23 | 33.26 | $15.38 | 30000 |
| 2024-09-20 | 32.89 | $15.53 | 130900 |
| 2024-09-19 | 32.48 | $15.85 | 36900 |
| 2024-09-18 | 31.86 | $15.50 | 57500 |
| 2024-09-17 | 31.26 | $15.50 | 39900 |
| 2024-09-16 | 30.36 | $15.51 | 26800 |
| 2024-09-13 | 29.44 | $15.37 | 47200 |
| 2024-09-12 | 28.69 | $14.97 | 28100 |
| 2024-09-11 | 28.22 | $14.92 | 33300 |
| 2024-09-10 | 27.82 | $14.98 | 45700 |
| 2024-09-09 | 27.38 | $14.81 | 40500 |
| 2024-09-06 | 27.06 | $14.73 | 39100 |
| 2024-09-05 | 26.73 | $14.83 | 25200 |
| 2024-09-04 | 26.18 | $14.88 | 34200 |
| 2024-09-03 | 25.61 | $14.94 | 28600 |
| 2024-08-30 | 25.18 | $15.01 | 20500 |
| 2024-08-29 | 24.63 | $14.94 | 22800 |
| 2024-08-28 | 24.38 | $14.83 | 28500 |
| 2024-08-27 | 24.28 | $14.85 | 38500 |
| 2024-08-26 | 24.17 | $14.87 | 40700 |
| 2024-08-23 | 23.71 | $14.90 | 41400 |
| 2024-08-22 | 23.33 | $14.18 | 32100 |
| 2024-08-21 | 23.65 | $14.08 | 42400 |
| 2024-08-20 | 23.99 | $14.15 | 44700 |
| 2024-08-19 | 24.22 | $14.44 | 51200 |
| 2024-08-16 | 24.28 | $14.34 | 54800 |
| 2024-08-15 | 24.45 | $13.99 | 55400 |
| 2024-08-14 | 24.83 | $13.70 | 65600 |
| 2024-08-13 | 25.82 | $13.49 | 35900 |
| 2024-08-12 | 27.08 | $13.12 | 38000 |
| 2024-08-09 | 28.29 | $13.14 | 28200 |
| 2024-08-08 | 29.65 | $13.25 | 31700 |
| 2024-08-07 | 31.17 | $13.09 | 34900 |
| 2024-08-06 | 32.77 | $13.30 | 42700 |
| 2024-08-05 | 34.43 | $13.32 | 64800 |
| 2024-08-02 | 36.08 | $13.96 | 51900 |
| 2024-08-01 | 37.18 | $14.55 | 103800 |
| 2024-07-31 | 37.59 | $15.53 | 124100 |
| 2024-07-30 | 35.96 | $15.60 | 94600 |
| 2024-07-29 | 34.25 | $15.26 | 64000 |
| 2024-07-26 | 32.55 | $15.45 | 159600 |
| 2024-07-25 | 30.76 | $14.16 | 234400 |
| 2024-07-24 | 29.54 | $14.00 | 154500 |
| 2024-07-23 | 28.50 | $13.80 | 172000 |
| 2024-07-22 | 27.60 | $13.70 | 80100 |
| 2024-07-19 | 26.77 | $13.55 | 34200 |
| 2024-07-18 | 25.73 | $13.65 | 62100 |
| 2024-07-17 | 24.70 | $13.70 | 86100 |
| 2024-07-16 | 23.70 | $13.65 | 112000 |
| 2024-07-15 | 22.72 | $13.35 | 79800 |
| 2024-07-12 | 21.89 | $13.28 | 48400 |
| 2024-07-11 | 21.17 | $13.26 | 58500 |
| 2024-07-10 | 20.45 | $12.48 | 30600 |
| 2024-07-09 | 20.73 | $12.15 | 24000 |
| 2024-07-08 | 21.34 | $12.13 | 27300 |
| 2024-07-05 | 21.76 | $12.01 | 57600 |
| 2024-07-03 | 22.23 | $12.20 | 11300 |
| 2024-07-02 | 22.23 | $12.24 | 18900 |
| 2024-07-01 | 22.12 | $12.15 | 33600 |
| 2024-06-28 | 22.00 | $12.25 | 203200 |
| 2024-06-27 | 21.55 | $12.14 | 26300 |
| 2024-06-26 | 21.53 | $11.80 | 29400 |
| 2024-06-25 | 21.84 | $11.81 | 17000 |
| 2024-06-24 | 22.03 | $11.90 | 22200 |
| 2024-06-21 | 22.24 | $11.37 | 54900 |
| 2024-06-20 | 23.19 | $11.47 | 23500 |
| 2024-06-18 | 24.02 | $11.51 | 37000 |
| 2024-06-17 | 24.77 | $11.47 | 96000 |
| 2024-06-14 | 25.56 | $11.75 | 27500 |
| 2024-06-13 | 25.63 | $11.81 | 11700 |
| 2024-06-12 | 25.96 | $11.84 | 35000 |
| 2024-06-11 | 26.01 | $11.51 | 30100 |
| 2024-06-10 | 27.18 | $11.60 | 21800 |
| 2024-06-07 | 28.30 | $11.75 | 27400 |
| 2024-06-06 | 28.75 | $11.96 | 34600 |
| 2024-06-05 | 29.23 | $11.88 | 19900 |
| 2024-06-04 | 29.54 | $11.87 | 32600 |
| 2024-06-03 | 29.87 | $11.94 | 14400 |
| 2024-05-31 | 29.88 | $12.08 | 13900 |
| 2024-05-30 | 29.43 | $11.98 | 26700 |
| 2024-05-29 | 28.98 | $11.80 | 50800 |
| 2024-05-28 | 28.86 | $11.86 | 35200 |
| 2024-05-24 | 27.99 | $11.85 | 31800 |
| 2024-05-23 | 27.16 | $11.89 | 34600 |
| 2024-05-22 | 26.29 | $12.10 | 37100 |
| 2024-05-21 | 24.94 | $11.88 | 23700 |
| 2024-05-20 | 23.73 | $11.91 | 22100 |
| 2024-05-17 | 22.31 | $11.91 | 26400 |
| 2024-05-16 | 21.02 | $11.90 | 43900 |
| 2024-05-15 | 19.69 | $11.93 | 35500 |
| 2024-05-14 | 18.31 | $11.61 | 25000 |
| 2024-05-13 | 17.27 | $11.44 | 18100 |
| 2024-05-10 | 16.30 | $11.40 | 20300 |
| 2024-05-09 | 15.48 | $11.30 | 33100 |
| 2024-05-08 | 14.68 | $11.29 | 13800 |
| 2024-05-07 | 14.01 | $11.25 | 19500 |
| 2024-05-06 | 13.31 | $11.38 | 27000 |
| 2024-05-03 | 12.58 | $11.30 | 37200 |
| 2024-05-02 | 11.82 | $11.20 | 30800 |
| 2024-05-01 | 11.49 | $10.98 | 25900 |
| 2024-04-30 | 11.75 | $10.87 | 43700 |
| 2024-04-29 | 12.02 | $11.07 | 27100 |
| 2024-04-26 | 12.16 | $10.80 | 19700 |
| 2024-04-25 | 12.52 | $10.85 | 28900 |
| 2024-04-24 | 12.76 | $10.76 | 43700 |
| 2024-04-23 | 13.00 | $10.80 | 13200 |
| 2024-04-22 | 13.54 | $10.70 | 17600 |
| 2024-04-19 | 14.03 | $10.63 | 35900 |
| 2024-04-18 | 13.94 | $10.45 | 39100 |
| 2024-04-17 | 13.81 | $10.53 | 15800 |
| 2024-04-16 | 13.97 | $10.59 | 36400 |
| 2024-04-15 | 14.13 | $10.58 | 33000 |
| 2024-04-12 | 14.16 | $10.57 | 17800 |
| 2024-04-11 | 14.38 | $10.63 | 30900 |
| 2024-04-10 | 14.69 | $10.72 | 49600 |
| 2024-04-09 | 15.02 | $10.95 | 16500 |
| 2024-04-08 | 15.74 | $10.88 | 37000 |
| 2024-04-05 | 16.52 | $10.85 | 19000 |
| 2024-04-04 | 17.15 | $10.79 | 21600 |
| 2024-04-03 | 17.99 | $10.94 | 19900 |
| 2024-04-02 | 18.44 | $10.90 | 31200 |
| 2024-04-01 | 18.91 | $11.15 | 20800 |
| 2024-03-28 | 19.82 | $11.50 | 27700 |
| 2024-03-27 | 20.78 | $11.16 | 44000 |
| 2024-03-26 | 21.08 | $10.90 | 33500 |
| 2024-03-25 | 21.42 | $11.04 | 21900 |
| 2024-03-22 | 22.08 | $11.19 | 28000 |
| 2024-03-21 | 22.89 | $11.27 | 44700 |
| 2024-03-20 | 23.86 | $11.14 | 70600 |
| 2024-03-19 | 24.56 | $10.69 | 28100 |
| 2024-03-18 | 24.10 | $10.63 | 22300 |
| 2024-03-15 | 23.73 | $10.76 | 86300 |
| 2024-03-14 | 23.34 | $10.83 | 28200 |
| 2024-03-13 | 23.33 | $11.03 | 30000 |
| 2024-03-12 | 23.65 | $11.02 | 19600 |
| 2024-03-11 | 23.84 | $11.07 | 39100 |
| 2024-03-08 | 24.21 | $11.11 | 32100 |
| 2024-03-07 | 24.59 | $11.14 | 31800 |
| 2024-03-06 | 25.10 | $11.28 | 23100 |
| 2024-03-05 | 25.63 | $11.34 | 16900 |
| 2024-03-04 | 26.17 | $11.20 | 16300 |
| 2024-03-01 | 26.38 | $11.15 | 28500 |
| 2024-02-29 | 26.57 | $11.34 | 34600 |
| 2024-02-28 | 26.83 | $10.95 | 88000 |
| 2024-02-27 | 26.88 | $11.25 | 19500 |
| 2024-02-26 | 27.33 | $11.15 | 25600 |
| 2024-02-23 | 27.81 | $11.21 | 139600 |
| 2024-02-22 | 28.01 | $11.10 | 35100 |
| 2024-02-21 | 28.13 | $11.22 | 51600 |
| 2024-02-20 | 28.50 | $11.47 | 30200 |
| 2024-02-16 | 29.28 | $11.56 | 29700 |
| 2024-02-15 | 30.24 | $11.68 | 38100 |
| 2024-02-14 | 31.21 | $11.19 | 31000 |
| 2024-02-13 | 31.27 | $10.95 | 51400 |
| 2024-02-12 | 31.32 | $11.74 | 45600 |
| 2024-02-09 | 32.13 | $11.52 | 32300 |
| 2024-02-08 | 32.48 | $11.40 | 22600 |
| 2024-02-07 | 33.11 | $11.47 | 36200 |
| 2024-02-06 | 33.77 | $11.64 | 28900 |
| 2024-02-05 | 34.75 | $11.83 | 83900 |
| 2024-02-02 | 35.99 | $11.85 | 41000 |
| 2024-02-01 | 37.38 | $11.94 | 71400 |
| 2024-01-31 | 38.85 | $12.23 | 41400 |
| 2024-01-30 | 40.55 | $12.93 | 30600 |
| 2024-01-29 | 40.85 | $12.85 | 81800 |
| 2024-01-26 | 41.16 | $13.15 | 10100 |
| 2024-01-25 | 41.50 | $13.10 | 20600 |
| 2024-01-24 | 41.85 | $13.07 | 27800 |
| 2024-01-23 | 41.74 | $12.90 | 32600 |
| 2024-01-22 | 41.84 | $13.03 | 82200 |
| 2024-01-19 | 41.98 | $12.40 | 23300 |
| 2024-01-18 | 43.05 | $12.38 | 28200 |
| 2024-01-17 | 44.10 | $12.36 | 35800 |
| 2024-01-16 | 45.20 | $12.45 | 34800 |
| 2024-01-12 | 46.02 | $12.66 | 20400 |
| 2024-01-11 | 46.61 | $12.71 | 37600 |
| 2024-01-10 | 47.08 | $12.83 | 53300 |
| 2024-01-09 | 47.75 | $12.90 | 30800 |
| 2024-01-08 | 47.87 | $13.04 | 27800 |
| 2024-01-05 | 47.52 | $13.15 | 126800 |
| 2024-01-04 | 47.16 | $12.97 | 35100 |
| 2024-01-03 | 47.07 | $12.92 | 81200 |
| 2024-01-02 | 46.98 | $13.10 | 92100 |
| 2023-12-29 | 46.58 | $13.30 | 32000 |
| 2023-12-28 | 45.62 | $13.33 | 19500 |
| 2023-12-27 | 44.25 | $13.33 | 52500 |
| 2023-12-26 | 42.83 | $13.31 | 26900 |
| 2023-12-22 | 41.33 | $13.20 | 31600 |
| 2023-12-21 | 39.81 | $13.10 | 56800 |
| 2023-12-20 | 38.22 | $12.99 | 92000 |
| 2023-12-19 | 36.31 | $13.11 | 84600 |
| 2023-12-18 | 34.45 | $12.77 | 76300 |
| 2023-12-15 | 32.65 | $12.72 | 143000 |
| 2023-12-14 | 30.76 | $12.43 | 150500 |
| 2023-12-13 | 28.90 | $12.19 | 156000 |
| 2023-12-12 | 27.18 | $11.70 | 30600 |
| 2023-12-11 | 25.86 | $11.62 | 32000 |
| 2023-12-08 | 24.56 | $11.58 | 15200 |
| 2023-12-07 | 23.26 | $11.46 | 33200 |
| 2023-12-06 | 22.01 | $11.24 | 52300 |
| 2023-12-05 | 20.66 | $11.27 | 39300 |
| 2023-12-04 | 19.40 | $11.40 | 58800 |
| 2023-12-01 | 18.15 | $11.05 | 65800 |
| 2023-11-30 | 17.05 | $10.73 | 40700 |
| 2023-11-29 | 16.47 | $10.69 | 104100 |
| 2023-11-28 | 15.85 | $10.50 | 50100 |
| 2023-11-27 | 15.59 | $10.53 | 28200 |
| 2023-11-24 | 15.18 | $10.64 | 8400 |
| 2023-11-22 | 14.52 | $10.67 | 25600 |
| 2023-11-21 | 13.83 | $10.55 | 15600 |
| 2023-11-20 | 13.27 | $10.65 | 33900 |
| 2023-11-17 | 12.46 | $10.71 | 60400 |
| 2023-11-16 | 11.68 | $10.47 | 23200 |
| 2023-11-15 | 11.26 | $10.48 | 69600 |
| 2023-11-14 | 10.57 | $10.50 | 98800 |
| 2023-11-13 | 9.85 | $10.08 | 17900 |
| 2023-11-10 | 10.33 | $10.08 | 23800 |
| 2023-11-09 | 10.72 | $10.01 | 17400 |
| 2023-11-08 | 11.13 | $10.09 | 21900 |
| 2023-11-07 | 11.21 | $10.24 | 23500 |
| 2023-11-06 | 10.94 | $10.40 | 17200 |
| 2023-11-03 | 10.35 | $10.42 | 42500 |
| 2023-11-02 | 9.73 | $10.31 | 25000 |
| 2023-11-01 | 9.18 | $9.99 | 16900 |
| 2023-10-31 | 9.20 | $9.95 | 31100 |
| 2023-10-30 | 9.21 | $9.81 | 32500 |
| 2023-10-27 | 9.60 | $9.61 | 32900 |
| 2023-10-26 | 9.84 | $9.65 | 26700 |
| 2023-10-25 | 10.29 | $9.49 | 27100 |
| 2023-10-24 | 9.98 | $9.59 | 25300 |
| 2023-10-23 | 9.66 | $9.57 | 33300 |
| 2023-10-20 | 9.72 | $9.76 | 32000 |
| 2023-10-19 | 10.23 | $9.97 | 29000 |
| 2023-10-18 | 10.22 | $9.92 | 23800 |
| 2023-10-17 | 10.72 | $10.05 | 38800 |
| 2023-10-16 | 10.62 | $9.98 | 33500 |
| 2023-10-13 | 11.11 | $9.85 | 31800 |
| 2023-10-12 | 11.53 | $10.00 | 34400 |
| 2023-10-11 | 11.90 | $10.12 | 51900 |
| 2023-10-10 | 12.29 | $9.98 | 39600 |
| 2023-10-09 | 12.92 | $9.96 | 22300 |
| 2023-10-06 | 13.35 | $9.97 | 26600 |
| 2023-10-05 | 13.76 | $9.99 | 38600 |
| 2023-10-04 | 14.14 | $9.84 | 33400 |
| 2023-10-03 | 14.35 | $9.80 | 36000 |
| 2023-10-02 | 14.64 | $9.91 | 44900 |
| 2023-09-29 | 15.35 | $9.99 | 216100 |
| 2023-09-28 | 15.90 | $9.84 | 38200 |
| 2023-09-27 | 15.82 | $9.74 | 29500 |
| 2023-09-26 | 15.53 | $9.76 | 75300 |
| 2023-09-25 | 15.00 | $9.73 | 73300 |
| 2023-09-22 | 14.22 | $9.76 | 95900 |
| 2023-09-21 | 13.65 | $9.80 | 106100 |
| 2023-09-20 | 12.98 | $9.82 | 128500 |
| 2023-09-19 | 12.47 | $9.89 | 143200 |
| 2023-09-18 | 11.92 | $9.92 | 52800 |
| 2023-09-15 | 11.54 | $10.12 | 106700 |
| 2023-09-14 | 11.59 | $10.29 | 17900 |
| 2023-09-13 | 11.93 | $10.14 | 22400 |
| 2023-09-12 | 11.98 | $10.18 | 20600 |
| 2023-09-11 | 12.19 | $10.18 | 95500 |
| 2023-09-08 | 12.40 | $10.24 | 14000 |
| 2023-09-07 | 12.85 | $10.19 | 118900 |
| 2023-09-06 | 13.13 | $10.25 | 29700 |
| 2023-09-05 | 13.67 | $10.40 | 36200 |
| 2023-09-01 | 14.10 | $10.54 | 24200 |
| 2023-08-31 | 14.19 | $10.41 | 25600 |
| 2023-08-30 | 14.40 | $10.40 | 18800 |
| 2023-08-29 | 14.61 | $10.46 | 19300 |
| 2023-08-28 | 15.04 | $10.37 | 32400 |
| 2023-08-25 | 15.50 | $10.42 | 15100 |
| 2023-08-24 | 15.97 | $10.47 | 21600 |
| 2023-08-23 | 16.04 | $10.57 | 49800 |
| 2023-08-22 | 16.22 | $10.28 | 28100 |
| 2023-08-21 | 16.83 | $10.40 | 30700 |
| 2023-08-18 | 17.29 | $10.45 | 34900 |
| 2023-08-17 | 17.67 | $10.37 | 32100 |
| 2023-08-16 | 18.42 | $10.32 | 18100 |
| 2023-08-15 | 19.19 | $10.26 | 24600 |
| 2023-08-14 | 20.17 | $10.45 | 24800 |
| 2023-08-11 | 20.92 | $10.55 | 49700 |
| 2023-08-10 | 21.57 | $10.47 | 64700 |
| 2023-08-09 | 22.26 | $10.73 | 45900 |
| 2023-08-08 | 22.33 | $10.96 | 60400 |
| 2023-08-07 | 21.93 | $11.18 | 37400 |
| 2023-08-04 | 20.84 | $11.14 | 47800 |
| 2023-08-03 | 19.84 | $10.82 | 32300 |
| 2023-08-02 | 19.34 | $10.70 | 37300 |
| 2023-08-01 | 18.92 | $10.72 | 25200 |
| 2023-07-31 | 18.59 | $10.72 | 32200 |
| 2023-07-28 | 17.87 | $10.77 | 19800 |
| 2023-07-27 | 17.05 | $10.61 | 39500 |
| 2023-07-26 | 16.47 | $10.62 | 48200 |
| 2023-07-25 | 16.27 | $10.34 | 31800 |
| 2023-07-24 | 16.41 | $10.39 | 30700 |
| 2023-07-21 | 16.73 | $10.17 | 45000 |
| 2023-07-20 | 16.85 | $10.33 | 102500 |
| 2023-07-19 | 16.61 | $10.27 | 38200 |
| 2023-07-18 | 16.52 | $10.14 | 69500 |
| 2023-07-17 | 16.42 | $9.88 | 28600 |
| 2023-07-14 | 16.87 | $9.87 | 23800 |
| 2023-07-13 | 17.52 | $9.86 | 48000 |
| 2023-07-12 | 18.06 | $9.76 | 23800 |
| 2023-07-11 | 19.01 | $9.42 | 14700 |
| 2023-07-10 | 19.07 | $9.42 | 29000 |
| 2023-07-07 | 18.79 | $9.36 | 98100 |
| 2023-07-06 | 18.39 | $9.20 | 38700 |
| 2023-07-05 | 17.50 | $9.36 | 36100 |
| 2023-07-03 | 16.99 | $9.43 | 14200 |
| 2023-06-30 | 16.74 | $9.42 | 53600 |
| 2023-06-29 | 16.48 | $9.49 | 20500 |
| 2023-06-28 | 16.36 | $9.50 | 32600 |
| 2023-06-27 | 16.20 | $9.57 | 33800 |
| 2023-06-26 | 16.13 | $9.55 | 27500 |
| 2023-06-23 | 16.24 | $9.60 | 385200 |
| 2023-06-22 | 16.30 | $9.60 | 38200 |
| 2023-06-21 | 16.53 | $9.54 | 180200 |
| 2023-06-20 | 16.77 | $9.78 | 47200 |
| 2023-06-16 | 17.62 | $9.84 | 159600 |
| 2023-06-15 | 18.38 | $9.87 | 54000 |
| 2023-06-14 | 19.17 | $9.83 | 56400 |
| 2023-06-13 | 19.76 | $9.93 | 44400 |
| 2023-06-12 | 20.11 | $9.91 | 48300 |
| 2023-06-09 | 20.48 | $10.11 | 53200 |
| 2023-06-08 | 20.51 | $10.14 | 65900 |
| 2023-06-07 | 20.42 | $10.14 | 109500 |
| 2023-06-06 | 20.44 | $9.72 | 104400 |
| 2023-06-05 | 20.87 | $9.55 | 91100 |
| 2023-06-02 | 21.64 | $9.50 | 86500 |
| 2023-06-01 | 22.68 | $9.32 | 44000 |
| 2023-05-31 | 23.47 | $9.30 | 50200 |
| 2023-05-30 | 24.17 | $9.30 | 38900 |
| 2023-05-26 | 24.98 | $9.31 | 44700 |
| 2023-05-25 | 25.79 | $9.26 | 59500 |
| 2023-05-24 | 26.65 | $9.35 | 46000 |
| 2023-05-23 | 28.03 | $9.36 | 50400 |
| 2023-05-22 | 29.50 | $9.32 | 74700 |
| 2023-05-19 | 30.76 | $9.09 | 20300 |
| 2023-05-18 | 32.09 | $9.20 | 19200 |
| 2023-05-17 | 33.13 | $9.17 | 44100 |
| 2023-05-16 | 34.23 | $8.87 | 15400 |
| 2023-05-15 | 34.90 | $9.01 | 82400 |
| 2023-05-12 | 35.61 | $8.75 | 38600 |
| 2023-05-11 | 35.52 | $8.74 | 41700 |
| 2023-05-10 | 35.46 | $8.97 | 44000 |
| 2023-05-09 | 35.56 | $9.06 | 44300 |
| 2023-05-08 | 35.70 | $8.91 | 44000 |
| 2023-05-05 | 35.95 | $9.18 | 44300 |
| 2023-05-04 | 36.27 | $8.95 | 70400 |
| 2023-05-03 | 35.87 | $9.08 | 33900 |
| 2023-05-02 | 35.92 | $9.04 | 55800 |
| 2023-05-01 | 35.97 | $9.61 | 32900 |
| 2023-04-28 | 36.86 | $9.88 | 47400 |
| 2023-04-27 | 38.00 | $9.50 | 28400 |
| 2023-04-26 | 38.24 | $9.40 | 17700 |
| 2023-04-25 | 38.30 | $9.43 | 31900 |
| 2023-04-24 | 38.46 | $9.52 | 58900 |
| 2023-04-21 | 38.77 | $9.71 | 24500 |
| 2023-04-20 | 39.34 | $9.85 | 17500 |
| 2023-04-19 | 39.22 | $9.81 | 51400 |
| 2023-04-18 | 39.10 | $9.51 | 62300 |
| 2023-04-17 | 38.97 | $9.75 | 32000 |
| 2023-04-14 | 38.39 | $9.61 | 32100 |
| 2023-04-13 | 37.90 | $9.72 | 19800 |
| 2023-04-12 | 37.48 | $9.71 | 24600 |
| 2023-04-11 | 37.05 | $9.80 | 39900 |
| 2023-04-10 | 36.78 | $9.83 | 53200 |
| 2023-04-06 | 36.19 | $9.59 | 184600 |
| 2023-04-05 | 35.30 | $9.54 | 63800 |
| 2023-04-04 | 34.39 | $9.70 | 112200 |
| 2023-04-03 | 33.58 | $10.10 | 68200 |
| 2023-03-31 | 32.93 | $10.20 | 56900 |
| 2023-03-30 | 32.45 | $10.17 | 25600 |
| 2023-03-29 | 32.00 | $10.44 | 42200 |
| 2023-03-28 | 31.67 | $10.45 | 24300 |
| 2023-03-27 | 31.40 | $10.44 | 35000 |
| 2023-03-24 | 30.88 | $10.36 | 27800 |
| 2023-03-23 | 30.04 | $10.12 | 35400 |
| 2023-03-22 | 29.15 | $10.22 | 37000 |
| 2023-03-21 | 28.42 | $10.57 | 34800 |
| 2023-03-20 | 27.92 | $10.49 | 46100 |
| 2023-03-17 | 27.40 | $10.59 | 109600 |
| 2023-03-16 | 26.85 | $10.65 | 48900 |
| 2023-03-15 | 26.15 | $10.46 | 34600 |
| 2023-03-14 | 24.55 | $10.54 | 39200 |
| 2023-03-13 | 23.04 | $10.37 | 66700 |
| 2023-03-10 | 21.45 | $11.09 | 108500 |
| 2023-03-09 | 20.58 | $11.70 | 39500 |
| 2023-03-08 | 20.74 | $12.06 | 23200 |
| 2023-03-07 | 21.58 | $12.08 | 18200 |
| 2023-03-06 | 22.00 | $12.15 | 65700 |
| 2023-03-03 | 22.61 | $12.30 | 20400 |
| 2023-03-02 | 23.65 | $12.31 | 31700 |
| 2023-03-01 | 24.74 | $12.45 | 79100 |
| 2023-02-28 | 25.40 | $12.57 | 29800 |
| 2023-02-27 | 25.76 | $12.63 | 16900 |
| 2023-02-24 | 26.21 | $12.61 | 19800 |
| 2023-02-23 | 26.62 | $12.70 | 33500 |
| 2023-02-22 | 27.05 | $12.59 | 25600 |
| 2023-02-21 | 27.51 | $12.67 | 22500 |
| 2023-02-17 | 27.90 | $12.71 | 37700 |
| 2023-02-16 | 28.10 | $12.69 | 17400 |
| 2023-02-15 | 28.30 | $12.82 | 33200 |
| 2023-02-14 | 28.38 | $12.89 | 63900 |
| 2023-02-13 | 28.79 | $13.08 | 38600 |
| 2023-02-10 | 28.75 | $13.00 | 17200 |
| 2023-02-09 | 28.78 | $13.08 | 41500 |
| 2023-02-08 | 28.48 | $13.08 | 11300 |
| 2023-02-07 | 28.16 | $13.30 | 36100 |
| 2023-02-06 | 27.32 | $13.26 | 32900 |
| 2023-02-03 | 26.44 | $13.35 | 42500 |
| 2023-02-02 | 25.55 | $13.25 | 53500 |
| 2023-02-01 | 24.61 | $12.96 | 36400 |
| 2023-01-31 | 24.16 | $12.89 | 52400 |
| 2023-01-30 | 23.80 | $12.76 | 17100 |
| 2023-01-27 | 23.42 | $12.82 | 93400 |
| 2023-01-26 | 23.09 | $12.80 | 23300 |
| 2023-01-25 | 22.30 | $12.80 | 72700 |
| 2023-01-24 | 21.48 | $12.81 | 17200 |
| 2023-01-23 | 20.39 | $12.90 | 19400 |
| 2023-01-20 | 19.06 | $12.87 | 33600 |
| 2023-01-19 | 17.75 | $12.78 | 27400 |
| 2023-01-18 | 16.50 | $12.72 | 29800 |
| 2023-01-17 | 14.93 | $12.86 | 27000 |
| 2023-01-13 | 14.03 | $12.87 | 19500 |
| 2023-01-12 | 13.42 | $12.85 | 25100 |
| 2023-01-11 | 12.87 | $12.63 | 25400 |
| 2023-01-10 | 12.53 | $12.66 | 17800 |
| 2023-01-09 | 12.17 | $12.75 | 16500 |
| 2023-01-06 | 12.58 | $12.85 | 33700 |
| 2023-01-05 | 13.01 | $12.69 | 15500 |
| 2023-01-04 | 13.68 | $12.81 | 21800 |
| 2023-01-03 | 14.08 | $12.85 | 45900 |
| 2022-12-30 | 14.43 | $12.69 | 66900 |
| 2022-12-29 | 13.93 | $12.79 | 14900 |
| 2022-12-28 | 13.57 | $12.70 | 26700 |
| 2022-12-27 | 13.21 | $12.81 | 26300 |
| 2022-12-23 | 12.92 | $12.90 | 24900 |
| 2022-12-22 | 12.75 | $12.86 | 29200 |
| 2022-12-21 | 12.55 | $12.97 | 30700 |
| 2022-12-20 | 12.71 | $12.82 | 39700 |
| 2022-12-19 | 12.84 | $12.84 | 31800 |
| 2022-12-16 | 13.06 | $13.09 | 195200 |
| 2022-12-15 | 13.19 | $13.13 | 75400 |
| 2022-12-14 | 13.80 | $13.35 | 43900 |
| 2022-12-13 | 13.59 | $13.62 | 81500 |
| 2022-12-12 | 13.13 | $13.46 | 36100 |
| 2022-12-09 | 13.27 | $13.44 | 88300 |
| 2022-12-08 | 13.19 | $13.45 | 13300 |
| 2022-12-07 | 13.15 | $13.37 | 21900 |
| 2022-12-06 | 13.12 | $13.48 | 60900 |
| 2022-12-05 | 13.24 | $13.49 | 25200 |
| 2022-12-02 | 13.27 | $13.67 | 28700 |
| 2022-12-01 | 12.90 | $13.67 | 191400 |
| 2022-11-30 | 12.71 | $13.71 | 25300 |
| 2022-11-29 | 12.82 | $13.61 | 15700 |
| 2022-11-28 | 12.52 | $13.63 | 20800 |
| 2022-11-25 | 12.20 | $13.74 | 3200 |
| 2022-11-23 | 11.76 | $13.68 | 17300 |
| 2022-11-22 | 11.32 | $13.70 | 10100 |
| 2022-11-21 | 10.76 | $13.67 | 19500 |
| 2022-11-18 | 10.18 | $13.76 | 40800 |
| 2022-11-17 | 9.50 | $13.65 | 31000 |
| 2022-11-16 | 9.24 | $13.75 | 25800 |
| 2022-11-15 | 8.64 | $13.75 | 83000 |
| 2022-11-14 | 8.01 | $13.77 | 47400 |
| 2022-11-11 | 7.83 | $13.79 | 203500 |
| 2022-11-10 | 7.69 | $13.74 | 71200 |
| 2022-11-09 | 7.56 | $13.48 | 17900 |
| 2022-11-08 | 7.88 | $13.55 | 35400 |
| 2022-11-07 | 8.22 | $13.57 | 33700 |
| 2022-11-04 | 8.58 | $13.59 | 30200 |
| 2022-11-03 | 8.58 | $13.50 | 39100 |
| 2022-11-02 | 8.79 | $13.56 | 40300 |
| 2022-11-01 | 8.56 | $13.71 | 50100 |
| 2022-10-31 | 8.23 | $13.80 | 54600 |
| 2022-10-28 | 8.54 | $13.72 | 42800 |
| 2022-10-27 | 8.68 | $13.68 | 47500 |
| 2022-10-26 | 8.78 | $13.63 | 26900 |
| 2022-10-25 | 8.94 | $13.59 | 33800 |
| 2022-10-24 | 9.29 | $13.55 | 34600 |
| 2022-10-21 | 9.59 | $13.78 | 42700 |
| 2022-10-20 | 9.46 | $13.60 | 43800 |
| 2022-10-19 | 9.57 | $13.84 | 102100 |
| 2022-10-18 | 9.02 | $14.10 | 33100 |
| 2022-10-17 | 8.38 | $13.96 | 33600 |
| 2022-10-14 | 8.34 | $13.60 | 18200 |
| 2022-10-13 | 8.64 | $13.60 | 44300 |
| 2022-10-12 | 8.96 | $13.21 | 20100 |
| 2022-10-11 | 8.80 | $13.28 | 16400 |
| 2022-10-10 | 8.70 | $13.23 | 13300 |
| 2022-10-07 | 8.77 | $13.25 | 20400 |
| 2022-10-06 | 8.85 | $13.55 | 9100 |
| 2022-10-05 | 9.08 | $13.74 | 23600 |
| 2022-10-04 | 9.10 | $13.78 | 25000 |
| 2022-10-03 | 9.13 | $13.34 | 32700 |
| 2022-09-30 | 9.02 | $13.03 | 43600 |
| 2022-09-29 | 8.90 | $13.08 | 36500 |
| 2022-09-28 | 8.57 | $13.19 | 35300 |
| 2022-09-27 | 8.67 | $13.16 | 37800 |
| 2022-09-26 | 8.77 | $13.31 | 32700 |
| 2022-09-23 | 9.13 | $13.42 | 22500 |
| 2022-09-22 | 8.88 | $13.68 | 48700 |
| 2022-09-21 | 8.84 | $13.77 | 31100 |
| 2022-09-20 | 9.27 | $14.10 | 19600 |
| 2022-09-19 | 9.32 | $14.26 | 93200 |
| 2022-09-16 | 9.30 | $13.93 | 249900 |
| 2022-09-15 | 9.77 | $13.69 | 22800 |
| 2022-09-14 | 9.37 | $13.73 | 38100 |
| 2022-09-13 | 8.94 | $13.89 | 38500 |
| 2022-09-12 | 8.98 | $14.23 | 14000 |
| 2022-09-09 | 9.08 | $14.19 | 26000 |
| 2022-09-08 | 9.18 | $14.06 | 18200 |
| 2022-09-07 | 9.40 | $14.00 | 22700 |
| 2022-09-06 | 9.60 | $13.98 | 31900 |
| 2022-09-02 | 9.78 | $14.05 | 30300 |
| 2022-09-01 | 10.24 | $14.12 | 87200 |
| 2022-08-31 | 10.73 | $14.12 | 29200 |
| 2022-08-30 | 10.99 | $14.18 | 34800 |
| 2022-08-29 | 11.22 | $14.11 | 37800 |
| 2022-08-26 | 11.47 | $14.21 | 36700 |
| 2022-08-25 | 12.07 | $14.44 | 28400 |
| 2022-08-24 | 12.50 | $14.34 | 37100 |
| 2022-08-23 | 13.04 | $14.39 | 20100 |
| 2022-08-22 | 13.28 | $14.60 | 40300 |
| 2022-08-19 | 13.54 | $14.61 | 25900 |
| 2022-08-18 | 13.61 | $14.80 | 22100 |
| 2022-08-17 | 13.34 | $14.88 | 24900 |
| 2022-08-16 | 13.05 | $15.02 | 50900 |
| 2022-08-15 | 12.75 | $14.76 | 33300 |
| 2022-08-12 | 12.91 | $14.76 | 45700 |
| 2022-08-11 | 13.09 | $14.55 | 34500 |
| 2022-08-10 | 13.70 | $14.44 | 28800 |
| 2022-08-09 | 14.40 | $14.27 | 33200 |
| 2022-08-08 | 14.85 | $14.28 | 46000 |
| 2022-08-05 | 15.37 | $14.24 | 29100 |
| 2022-08-04 | 15.85 | $14.31 | 36800 |
| 2022-08-03 | 16.35 | $14.41 | 39500 |
| 2022-08-02 | 17.08 | $14.40 | 46900 |
| 2022-08-01 | 17.92 | $14.73 | 72900 |
| 2022-07-29 | 18.47 | $14.52 | 53700 |
| 2022-07-28 | 18.78 | $14.18 | 41900 |
| 2022-07-27 | 18.45 | $14.11 | 51100 |
| 2022-07-26 | 18.09 | $14.10 | 45700 |
| 2022-07-25 | 17.77 | $14.10 | 145100 |
| 2022-07-22 | 17.43 | $14.15 | 343300 |
| 2022-07-21 | 17.10 | $15.25 | 76100 |
| 2022-07-20 | 17.76 | $15.42 | 107500 |
| 2022-07-19 | 18.45 | $15.01 | 161000 |
| 2022-07-18 | 19.42 | $14.84 | 47100 |
| 2022-07-15 | 20.07 | $14.85 | 52000 |
| 2022-07-14 | 20.62 | $14.59 | 58600 |
| 2022-07-13 | 20.79 | $14.69 | 58300 |
| 2022-07-12 | 21.24 | $14.85 | 29400 |
| 2022-07-11 | 21.99 | $14.96 | 81300 |
| 2022-07-08 | 22.88 | $15.09 | 59000 |
| 2022-07-07 | 23.54 | $15.04 | 84300 |
| 2022-07-06 | 24.31 | $15.11 | 52100 |
| 2022-07-05 | 25.30 | $15.35 | 112400 |
| 2022-07-01 | 26.25 | $15.21 | 64600 |
| 2022-06-30 | 27.26 | $15.09 | 88500 |
| 2022-06-29 | 27.13 | $15.04 | 97800 |
| 2022-06-28 | 27.13 | $15.06 | 96300 |
| 2022-06-27 | 27.28 | $15.18 | 188100 |
| 2022-06-24 | 26.53 | $14.75 | 2.0M |
| 2022-06-23 | 25.75 | $15.39 | 191600 |
| 2022-06-22 | 25.46 | $15.80 | 116600 |
| 2022-06-21 | 25.56 | $15.85 | 131200 |
| 2022-06-17 | 25.87 | $15.77 | 217600 |
| 2022-06-16 | 25.98 | $15.66 | 89500 |
| 2022-06-15 | 26.08 | $15.82 | 134500 |
| 2022-06-14 | 25.87 | $15.51 | 50100 |
| 2022-06-13 | 24.93 | $15.51 | 74900 |
| 2022-06-10 | 24.06 | $16.09 | 55100 |
| 2022-06-09 | 23.59 | $16.26 | 78100 |
| 2022-06-08 | 23.56 | $16.57 | 68000 |
| 2022-06-07 | 23.91 | $16.79 | 191900 |
| 2022-06-06 | 24.28 | $16.85 | 68500 |
| 2022-06-03 | 25.51 | $16.95 | 70600 |
| 2022-06-02 | 26.63 | $16.95 | 68700 |
| 2022-06-01 | 27.95 | $17.01 | 113700 |
| 2022-05-31 | 29.34 | $16.90 | 80500 |
| 2022-05-27 | 30.49 | $16.65 | 72200 |
| 2022-05-26 | 31.18 | $16.45 | 80600 |
| 2022-05-25 | 31.51 | $16.32 | 118200 |
| 2022-05-24 | 31.46 | $16.19 | 98400 |
| 2022-05-23 | 30.86 | $16.15 | 49600 |
| 2022-05-20 | 29.95 | $16.00 | 87200 |
| 2022-05-19 | 28.99 | $16.17 | 60200 |
| 2022-05-18 | 28.18 | $16.26 | 39900 |
| 2022-05-17 | 27.43 | $16.48 | 81800 |
| 2022-05-16 | 26.88 | $16.30 | 77900 |
| 2022-05-13 | 25.77 | $16.34 | 50700 |
| 2022-05-12 | 24.60 | $16.29 | 57000 |
| 2022-05-11 | 23.37 | $16.31 | 59300 |
| 2022-05-10 | 22.18 | $16.30 | 68100 |
| 2022-05-09 | 20.92 | $16.53 | 54000 |
| 2022-05-06 | 19.76 | $16.64 | 28400 |
| 2022-05-05 | 18.80 | $16.70 | 38900 |
| 2022-05-04 | 17.85 | $17.00 | 47700 |
| 2022-05-03 | 17.12 | $16.94 | 54100 |
| 2022-05-02 | 16.46 | $17.01 | 64600 |
| 2022-04-29 | 15.86 | $17.14 | 46100 |
| 2022-04-28 | 15.36 | $17.18 | 51800 |
| 2022-04-27 | 14.66 | $17.08 | 77000 |
| 2022-04-26 | 13.93 | $17.33 | 107700 |
| 2022-04-25 | 13.48 | $17.58 | 163100 |
| 2022-04-22 | 13.00 | $17.53 | 56500 |
| 2022-04-21 | 12.69 | $17.79 | 60700 |
| 2022-04-20 | 12.96 | $17.90 | 89700 |
| 2022-04-19 | 13.53 | $17.80 | 73100 |
| 2022-04-18 | 13.48 | $17.51 | 79300 |
| 2022-04-14 | 13.26 | $17.65 | 93200 |
| 2022-04-13 | 13.21 | $17.73 | 29400 |
| 2022-04-12 | 12.89 | $17.69 | 55600 |
| 2022-04-11 | 12.60 | $17.80 | 15500 |
| 2022-04-08 | 12.47 | $17.78 | 33500 |
| 2022-04-07 | 12.34 | $17.74 | 65200 |
| 2022-04-06 | 12.23 | $18.09 | 50000 |
| 2022-04-05 | 12.41 | $18.24 | 33300 |
| 2022-04-04 | 12.87 | $18.26 | 42800 |
| 2022-04-01 | 13.40 | $18.49 | 41800 |
| 2022-03-31 | 13.75 | $18.67 | 20500 |
| 2022-03-30 | 13.72 | $18.75 | 36600 |
| 2022-03-29 | 13.69 | $18.81 | 44000 |
| 2022-03-28 | 13.47 | $18.67 | 34600 |
| 2022-03-25 | 13.59 | $18.73 | 28400 |
| 2022-03-24 | 13.71 | $18.65 | 60100 |
| 2022-03-23 | 13.30 | $18.79 | 27700 |
| 2022-03-22 | 12.87 | $18.85 | 52900 |
| 2022-03-21 | 12.42 | $18.49 | 58300 |
| 2022-03-18 | 12.31 | $18.54 | 205800 |
| 2022-03-17 | 12.20 | $18.40 | 32900 |
| 2022-03-16 | 12.42 | $18.25 | 21900 |
| 2022-03-15 | 12.93 | $17.90 | 21100 |
| 2022-03-14 | 13.60 | $18.07 | 45600 |
| 2022-03-11 | 14.29 | $18.29 | 29300 |
| 2022-03-10 | 14.69 | $18.32 | 35000 |
| 2022-03-09 | 15.08 | $18.19 | 30000 |
| 2022-03-08 | 15.29 | $18.40 | 16500 |
| 2022-03-07 | 15.51 | $18.30 | 42000 |
| 2022-03-04 | 15.77 | $18.67 | 60300 |
| 2022-03-03 | 16.07 | $18.60 | 22500 |
| 2022-03-02 | 16.46 | $18.44 | 13200 |
| 2022-03-01 | 16.96 | $18.10 | 23700 |
| 2022-02-28 | 17.71 | $18.29 | 13900 |
| 2022-02-25 | 17.93 | $18.44 | 12400 |
| 2022-02-24 | 18.17 | $18.45 | 41200 |
| 2022-02-23 | 18.42 | $18.95 | 25800 |
| 2022-02-22 | 17.83 | $18.62 | 37800 |
| 2022-02-18 | 17.22 | $18.32 | 17700 |
| 2022-02-17 | 17.02 | $18.25 | 19100 |
| 2022-02-16 | 16.82 | $18.50 | 27300 |
| 2022-02-15 | 16.38 | $18.49 | 34300 |
| 2022-02-14 | 15.90 | $18.19 | 17600 |
| 2022-02-11 | 15.44 | $18.58 | 23600 |
| 2022-02-10 | 14.68 | $18.25 | 53000 |
| 2022-02-09 | 14.21 | $18.20 | 39200 |
| 2022-02-08 | 13.71 | $18.10 | 95100 |
| 2022-02-07 | 13.34 | $17.02 | 8500 |
| 2022-02-04 | 13.70 | $16.85 | 11300 |
| 2022-02-03 | 14.07 | $16.48 | 6500 |
| 2022-02-02 | 13.80 | $16.94 | 4000 |
| 2022-02-01 | 13.52 | $16.50 | 23400 |
| 2022-01-31 | 13.09 | $16.85 | 15100 |
| 2022-01-28 | 13.20 | $17.00 | 20400 |
| 2022-01-27 | 13.80 | $17.31 | 6400 |
| 2022-01-26 | 14.37 | $17.41 | 14900 |
| 2022-01-25 | 14.98 | $17.16 | 900 |
| 2022-01-24 | 15.53 | $17.44 | 8800 |
| 2022-01-21 | 16.20 | $17.64 | 5900 |
| 2022-01-20 | 16.92 | $17.55 | 3400 |
| 2022-01-19 | 17.40 | $18.13 | 5800 |
| 2022-01-18 | 17.16 | $18.05 | 8200 |
| 2022-01-14 | 17.29 | $18.03 | 7100 |
| 2022-01-13 | 17.12 | $18.22 | 5300 |
| 2022-01-12 | 16.70 | $18.06 | 6800 |
| 2022-01-11 | 16.28 | $17.76 | 3200 |
| 2022-01-10 | 16.21 | $17.99 | 12100 |
| 2022-01-07 | 16.05 | $17.97 | 8700 |
| 2022-01-06 | 15.67 | $17.69 | 6200 |
| 2022-01-05 | 15.53 | $17.39 | 8400 |
| 2022-01-04 | 15.39 | $17.63 | 5500 |
| 2022-01-03 | 15.45 | $17.33 | 13700 |
| 2021-12-31 | 15.79 | $17.07 | 7500 |
| 2021-12-30 | 16.10 | $16.77 | 9000 |
| 2021-12-29 | 16.65 | $16.94 | 41900 |
| 2021-12-28 | 17.23 | $17.10 | 20800 |
| 2021-12-27 | 17.05 | $17.20 | 10200 |
| 2021-12-23 | 16.90 | $16.80 | 13600 |
| 2021-12-22 | 16.74 | $16.31 | 19500 |
| 2021-12-21 | 17.36 | $16.32 | 53200 |
| 2021-12-20 | 18.01 | $16.61 | 7000 |
| 2021-12-17 | 18.19 | $16.87 | 16000 |
| 2021-12-16 | 17.85 | $16.95 | 16800 |
| 2021-12-15 | 17.27 | $16.37 | 23400 |
| 2021-12-14 | 16.65 | $17.05 | 39900 |
| 2021-12-13 | 16.60 | $17.65 | 7100 |
| 2021-12-10 | 17.35 | $17.92 | 38000 |
| 2021-12-09 | 18.15 | $17.62 | 4500 |
| 2021-12-08 | 18.20 | $17.80 | 1200 |
| 2021-12-07 | 18.56 | $17.73 | 3200 |
| 2021-12-06 | 18.74 | $17.60 | 42300 |
| 2021-12-03 | 18.92 | $17.78 | 2200 |
| 2021-12-02 | 19.29 | $17.66 | 8600 |
| 2021-12-01 | 19.31 | $17.13 | 29500 |
| 2021-11-30 | 19.32 | $18.40 | 2100 |
| 2021-11-29 | 20.12 | $17.85 | 11800 |
| 2021-11-26 | 20.94 | $18.25 | 1600 |
| 2021-11-24 | 21.99 | $18.31 | 4400 |
| 2021-11-23 | 22.67 | $18.25 | 3500 |
| 2021-11-22 | 23.18 | $18.43 | 9900 |
| 2021-11-19 | 23.73 | $18.53 | 14200 |
| 2021-11-18 | 24.30 | $18.54 | 2000 |
| 2021-11-17 | 25.55 | $18.38 | 8900 |
| 2021-11-16 | 26.88 | $18.23 | 11900 |
| 2021-11-15 | 28.27 | $18.29 | 15900 |
| 2021-11-12 | 29.74 | $18.51 | 5600 |
| 2021-11-11 | 30.47 | $18.91 | 2200 |
| 2021-11-10 | 30.39 | $18.85 | 1300 |
| 2021-11-09 | 30.31 | $18.95 | 5300 |
| 2021-11-08 | 30.22 | $18.92 | 8200 |
| 2021-11-05 | 30.14 | $18.82 | 800 |
| 2021-11-04 | 30.41 | $18.82 | 2600 |
| 2021-11-03 | 30.70 | $19.14 | 9000 |
| 2021-11-02 | 30.93 | $19.23 | 4700 |
| 2021-11-01 | 30.77 | $19.28 | 16200 |
| 2021-10-29 | 30.60 | $18.80 | 7800 |
| 2021-10-28 | 30.71 | $18.89 | 16300 |
| 2021-10-27 | 30.92 | $18.65 | 13200 |
| 2021-10-26 | 30.93 | $18.84 | 16700 |
| 2021-10-25 | 30.77 | $18.86 | 7900 |
| 2021-10-22 | 30.73 | $18.70 | 15500 |
| 2021-10-21 | 30.69 | $18.33 | 7400 |
| 2021-10-20 | 31.21 | $18.50 | 12500 |
| 2021-10-19 | 31.75 | $18.50 | 2500 |
| 2021-10-18 | 32.50 | $18.30 | 17900 |
| 2021-10-15 | 33.28 | $18.71 | 8400 |
| 2021-10-14 | 33.30 | $18.67 | 10400 |
| 2021-10-13 | 33.76 | $18.76 | 19800 |
| 2021-10-12 | 34.23 | $18.85 | 4800 |
| 2021-10-11 | 34.56 | $18.96 | 4700 |
| 2021-10-08 | 34.62 | $19.15 | 7200 |
| 2021-10-07 | 34.83 | $18.98 | 4400 |
| 2021-10-06 | 34.97 | $19.05 | 6000 |
| 2021-10-05 | 35.19 | $19.24 | 21500 |
| 2021-10-04 | 34.58 | $19.11 | 18300 |
| 2021-10-01 | 34.04 | $19.25 | 27100 |
| 2021-09-30 | 33.47 | $18.62 | 30700 |
| 2021-09-29 | 33.56 | $18.48 | 22000 |
| 2021-09-28 | 33.84 | $18.46 | 15200 |
| 2021-09-27 | 34.18 | $18.37 | 53900 |
| 2021-09-24 | 34.56 | $17.94 | 13700 |
| 2021-09-23 | 35.53 | $17.66 | 9800 |
| 2021-09-22 | 36.80 | $17.34 | 29400 |
| 2021-09-21 | 38.13 | $17.66 | 53100 |
| 2021-09-20 | 39.54 | $17.32 | 41900 |
| 2021-09-17 | 41.50 | $16.81 | 154700 |
| 2021-09-16 | 43.56 | $17.76 | 58700 |
| 2021-09-15 | 44.47 | $17.68 | 44300 |
| 2021-09-14 | 45.43 | $17.71 | 30800 |
| 2021-09-13 | 46.33 | $17.91 | 34600 |
| 2021-09-10 | 46.88 | $17.85 | 17100 |
| 2021-09-09 | 47.66 | $17.85 | 30100 |
| 2021-09-08 | 48.48 | $17.96 | 20700 |
| 2021-09-07 | 49.25 | $18.22 | 23000 |
| 2021-09-03 | 49.61 | $18.35 | 14800 |
| 2021-09-02 | 49.84 | $18.38 | 13000 |
| 2021-09-01 | 49.89 | $18.38 | 10900 |
| 2021-08-31 | 49.94 | $18.59 | 88500 |
| 2021-08-30 | 49.99 | $18.19 | 25100 |
| 2021-08-27 | 50.26 | $18.07 | 14300 |
| 2021-08-26 | 50.57 | $18.06 | 13900 |
| 2021-08-25 | 50.96 | $18.05 | 17300 |
| 2021-08-24 | 51.36 | $18.01 | 13200 |
| 2021-08-23 | 51.79 | $17.98 | 12400 |
| 2021-08-20 | 52.28 | $17.97 | 18100 |
| 2021-08-19 | 52.83 | $17.81 | 27400 |
| 2021-08-18 | 53.43 | $17.96 | 21500 |
| 2021-08-17 | 53.97 | $18.00 | 54800 |
| 2021-08-16 | 54.44 | $18.03 | 10500 |
| 2021-08-13 | 54.78 | $18.05 | 19000 |
| 2021-08-12 | 55.15 | $18.09 | 45000 |
| 2021-08-11 | 55.17 | $18.16 | 32500 |
| 2021-08-10 | 55.06 | $18.10 | 61900 |
| 2021-08-09 | 54.96 | $17.41 | 1.4M |
| 2021-08-06 | 54.98 | $17.79 | 40800 |
| 2021-08-05 | 54.49 | $17.91 | 19000 |
| 2021-08-04 | 53.78 | $17.98 | 13400 |
| 2021-08-03 | 52.74 | $17.96 | 18200 |
| 2021-08-02 | 51.65 | $18.00 | 8700 |
| 2021-07-30 | 50.39 | $17.90 | 6000 |
| 2021-07-29 | 49.07 | $17.95 | 15500 |
| 2021-07-28 | 47.70 | $17.77 | 9900 |
| 2021-07-27 | 46.28 | $17.83 | 27300 |
| 2021-07-26 | 44.78 | $17.95 | 8900 |
| 2021-07-23 | 42.94 | $17.96 | 8800 |
| 2021-07-22 | 41.02 | $17.78 | 7100 |
| 2021-07-21 | 39.03 | $17.71 | 12200 |
| 2021-07-20 | 36.92 | $17.73 | 36000 |
| 2021-07-19 | 34.70 | $17.70 | 30700 |
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