Is Medical Facilities Corporation (DR.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Medical Facilities Corporation (DR.TO) research center and poll results.
TSX : DR.TO
Medical Facilities Corporation — Technical Indicators
$18.07 CAD
$0.0 (-0.0%)
- Volume
- 3.51K
- Average Volume
- 24.72K
- Market Capitalization
- $317.13M
- P/E Ratio
- 8.97
- Dividend Yield
- 1.99%
- Price Target
- Year High
- $18.79
- Year Low
- $13.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $2.08
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.10
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.33
Average
11.86
Maximum
18.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.10 | $18.07 | 3509 |
| 2026-07-21 | 18.10 | $18.07 | 28500 |
| 2026-07-20 | 18.10 | $18.00 | 16600 |
| 2026-07-17 | 18.09 | $17.85 | 7737 |
| 2026-07-16 | 18.09 | $17.96 | 12200 |
| 2026-07-15 | 18.08 | $17.92 | 17800 |
| 2026-07-14 | 18.07 | $18.16 | 27300 |
| 2026-07-13 | 18.06 | $18.01 | 21332 |
| 2026-07-10 | 18.06 | $18.15 | 30800 |
| 2026-07-09 | 18.05 | $18.14 | 28100 |
| 2026-07-08 | 18.05 | $18.10 | 23900 |
| 2026-07-07 | 18.07 | $18.32 | 20400 |
| 2026-07-06 | 18.06 | $18.31 | 37700 |
| 2026-07-03 | 18.07 | $18.25 | 14800 |
| 2026-07-02 | 18.06 | $18.36 | 71200 |
| 2026-06-30 | 18.01 | $17.90 | 22700 |
| 2026-06-29 | 17.99 | $18.15 | 20118 |
| 2026-06-26 | 17.96 | $18.00 | 12234 |
| 2026-06-25 | 17.93 | $18.04 | 29825 |
| 2026-06-24 | 17.89 | $18.15 | 20634 |
| 2026-06-23 | 17.83 | $18.09 | 19000 |
| 2026-06-22 | 17.80 | $18.05 | 15319 |
| 2026-06-19 | 17.77 | $17.82 | 9632 |
| 2026-06-18 | 17.75 | $17.90 | 11921 |
| 2026-06-17 | 17.73 | $17.81 | 18200 |
| 2026-06-16 | 17.71 | $17.70 | 14200 |
| 2026-06-15 | 17.69 | $17.88 | 34000 |
| 2026-06-12 | 17.67 | $18.15 | 20700 |
| 2026-06-11 | 17.63 | $17.93 | 27445 |
| 2026-06-10 | 17.60 | $18.09 | 12435 |
| 2026-06-09 | 17.55 | $18.40 | 32504 |
| 2026-06-08 | 17.47 | $18.30 | 47019 |
| 2026-06-05 | 17.41 | $18.51 | 86400 |
| 2026-06-04 | 17.33 | $17.93 | 74326 |
| 2026-06-03 | 17.28 | $17.45 | 45700 |
| 2026-06-02 | 17.26 | $17.49 | 26100 |
| 2026-06-01 | 17.24 | $17.47 | 31338 |
| 2026-05-29 | 17.23 | $17.39 | 21000 |
| 2026-05-28 | 17.22 | $17.23 | 21504 |
| 2026-05-27 | 17.21 | $17.06 | 26200 |
| 2026-05-26 | 17.21 | $17.45 | 5100 |
| 2026-05-25 | 17.19 | $17.40 | 6200 |
| 2026-05-22 | 17.18 | $17.51 | 8144 |
| 2026-05-21 | 17.14 | $17.41 | 11210 |
| 2026-05-20 | 17.11 | $17.48 | 21500 |
| 2026-05-19 | 17.08 | $17.27 | 23500 |
| 2026-05-15 | 17.06 | $17.45 | 17716 |
| 2026-05-14 | 17.04 | $17.47 | 17100 |
| 2026-05-13 | 17.01 | $17.19 | 32446 |
| 2026-05-12 | 17.01 | $17.18 | 43300 |
| 2026-05-11 | 16.99 | $16.78 | 55815 |
| 2026-05-08 | 17.01 | $17.07 | 11800 |
| 2026-05-07 | 17.00 | $16.90 | 28513 |
| 2026-05-06 | 17.00 | $16.96 | 23700 |
| 2026-05-05 | 17.00 | $17.10 | 21443 |
| 2026-05-04 | 16.98 | $17.10 | 17637 |
| 2026-05-01 | 16.95 | $17.19 | 6400 |
| 2026-04-30 | 16.91 | $17.17 | 20500 |
| 2026-04-29 | 16.89 | $17.05 | 34306 |
| 2026-04-28 | 16.88 | $17.15 | 17500 |
| 2026-04-27 | 16.84 | $17.03 | 8500 |
| 2026-04-24 | 16.81 | $17.05 | 19700 |
| 2026-04-23 | 16.78 | $16.83 | 14328 |
| 2026-04-22 | 16.75 | $16.78 | 18500 |
| 2026-04-21 | 16.74 | $16.82 | 34544 |
| 2026-04-20 | 16.73 | $16.99 | 51227 |
| 2026-04-17 | 16.70 | $17.06 | 47631 |
| 2026-04-16 | 16.68 | $16.87 | 9000 |
| 2026-04-15 | 16.70 | $17.18 | 33634 |
| 2026-04-14 | 16.72 | $16.80 | 19327 |
| 2026-04-13 | 16.75 | $17.07 | 27535 |
| 2026-04-10 | 16.74 | $16.96 | 11443 |
| 2026-04-09 | 16.72 | $16.81 | 22400 |
| 2026-04-08 | 16.75 | $17.00 | 15919 |
| 2026-04-07 | 16.74 | $16.61 | 17000 |
| 2026-04-06 | 16.76 | $16.49 | 21123 |
| 2026-04-02 | 16.78 | $16.52 | 19304 |
| 2026-04-01 | 16.80 | $16.80 | 18000 |
| 2026-03-31 | 16.81 | $16.68 | 25100 |
| 2026-03-30 | 16.82 | $16.37 | 19000 |
| 2026-03-27 | 16.85 | $16.54 | 19621 |
| 2026-03-26 | 16.87 | $16.32 | 12000 |
| 2026-03-25 | 16.90 | $16.32 | 11248 |
| 2026-03-24 | 16.91 | $16.52 | 13231 |
| 2026-03-23 | 16.94 | $16.72 | 30300 |
| 2026-03-20 | 16.97 | $16.39 | 36600 |
| 2026-03-19 | 16.97 | $16.72 | 13614 |
| 2026-03-18 | 16.96 | $17.22 | 22417 |
| 2026-03-17 | 16.92 | $17.46 | 28900 |
| 2026-03-16 | 16.85 | $17.53 | 104500 |
| 2026-03-13 | 16.79 | $16.76 | 19326 |
| 2026-03-12 | 16.75 | $16.60 | 85000 |
| 2026-03-11 | 16.71 | $17.42 | 72002 |
| 2026-03-10 | 16.63 | $16.80 | 34500 |
| 2026-03-09 | 16.59 | $16.97 | 17700 |
| 2026-03-06 | 16.55 | $16.94 | 24420 |
| 2026-03-05 | 16.52 | $16.96 | 48101 |
| 2026-03-04 | 16.49 | $16.97 | 34600 |
| 2026-03-03 | 16.45 | $16.84 | 16300 |
| 2026-03-02 | 16.44 | $16.97 | 25900 |
| 2026-02-27 | 16.35 | $17.00 | 35500 |
| 2026-02-26 | 16.26 | $16.86 | 19500 |
| 2026-02-25 | 16.18 | $16.64 | 29905 |
| 2026-02-24 | 16.12 | $17.07 | 19900 |
| 2026-02-23 | 16.04 | $17.25 | 48100 |
| 2026-02-20 | 15.95 | $16.50 | 59109 |
| 2026-02-19 | 15.92 | $16.50 | 53628 |
| 2026-02-18 | 15.91 | $16.30 | 37001 |
| 2026-02-17 | 15.90 | $16.18 | 55500 |
| 2026-02-13 | 15.89 | $16.22 | 38100 |
| 2026-02-12 | 15.88 | $15.94 | 44947 |
| 2026-02-11 | 15.88 | $15.92 | 68109 |
| 2026-02-10 | 15.87 | $15.86 | 25307 |
| 2026-02-09 | 15.87 | $15.84 | 42949 |
| 2026-02-06 | 15.87 | $16.20 | 52600 |
| 2026-02-05 | 15.87 | $16.34 | 116623 |
| 2026-02-04 | 15.85 | $16.30 | 32300 |
| 2026-02-03 | 15.83 | $16.33 | 20101 |
| 2026-02-02 | 15.82 | $16.63 | 85900 |
| 2026-01-30 | 15.79 | $15.17 | 20227 |
| 2026-01-29 | 15.81 | $15.09 | 18326 |
| 2026-01-28 | 15.85 | $15.33 | 31600 |
| 2026-01-27 | 15.87 | $15.48 | 13600 |
| 2026-01-26 | 15.86 | $15.44 | 24533 |
| 2026-01-23 | 15.85 | $15.39 | 33900 |
| 2026-01-22 | 15.85 | $15.94 | 24302 |
| 2026-01-21 | 15.83 | $16.30 | 19819 |
| 2026-01-20 | 15.78 | $16.15 | 7741 |
| 2026-01-19 | 15.74 | $15.91 | 20940 |
| 2026-01-16 | 15.72 | $16.00 | 12546 |
| 2026-01-15 | 15.69 | $15.95 | 18300 |
| 2026-01-14 | 15.68 | $15.76 | 19300 |
| 2026-01-13 | 15.69 | $15.78 | 13449 |
| 2026-01-12 | 15.70 | $15.92 | 10435 |
| 2026-01-09 | 15.70 | $16.16 | 12700 |
| 2026-01-08 | 15.69 | $15.96 | 31033 |
| 2026-01-07 | 15.68 | $15.81 | 16621 |
| 2026-01-06 | 15.69 | $16.16 | 7400 |
| 2026-01-05 | 15.69 | $16.13 | 15102 |
| 2026-01-02 | 15.70 | $15.60 | 33400 |
| 2025-12-31 | 15.73 | $15.87 | 38902 |
| 2025-12-30 | 15.74 | $15.60 | 20300 |
| 2025-12-29 | 15.77 | $15.35 | 17048 |
| 2025-12-24 | 15.82 | $15.33 | 8621 |
| 2025-12-23 | 15.82 | $15.35 | 7800 |
| 2025-12-22 | 15.82 | $15.48 | 10130 |
| 2025-12-19 | 15.79 | $15.42 | 20946 |
| 2025-12-18 | 15.74 | $15.33 | 13038 |
| 2025-12-17 | 15.69 | $15.41 | 11043 |
| 2025-12-16 | 15.64 | $15.45 | 24600 |
| 2025-12-15 | 15.58 | $15.77 | 21939 |
| 2025-12-12 | 15.51 | $16.00 | 9431 |
| 2025-12-11 | 15.42 | $15.87 | 12214 |
| 2025-12-10 | 15.34 | $15.87 | 16609 |
| 2025-12-09 | 15.27 | $15.94 | 22000 |
| 2025-12-08 | 15.19 | $15.79 | 16200 |
| 2025-12-05 | 15.13 | $16.06 | 11600 |
| 2025-12-04 | 15.07 | $16.13 | 9720 |
| 2025-12-03 | 14.99 | $16.32 | 15400 |
| 2025-12-02 | 14.86 | $16.17 | 18500 |
| 2025-12-01 | 14.76 | $16.20 | 16532 |
| 2025-11-28 | 14.67 | $16.20 | 13434 |
| 2025-11-27 | 14.58 | $16.23 | 28300 |
| 2025-11-26 | 14.50 | $15.49 | 33400 |
| 2025-11-25 | 14.45 | $15.30 | 28420 |
| 2025-11-24 | 14.43 | $14.85 | 18234 |
| 2025-11-21 | 14.44 | $14.44 | 17404 |
| 2025-11-20 | 14.45 | $14.27 | 23300 |
| 2025-11-19 | 14.48 | $14.35 | 33217 |
| 2025-11-18 | 14.49 | $14.34 | 36124 |
| 2025-11-17 | 14.50 | $14.30 | 16729 |
| 2025-11-14 | 14.50 | $14.30 | 31302 |
| 2025-11-13 | 14.48 | $14.23 | 24917 |
| 2025-11-12 | 14.47 | $14.45 | 18100 |
| 2025-11-11 | 14.44 | $14.31 | 22405 |
| 2025-11-10 | 14.42 | $14.71 | 15726 |
| 2025-11-07 | 14.38 | $14.71 | 25900 |
| 2025-11-06 | 14.35 | $14.55 | 57834 |
| 2025-11-05 | 14.33 | $13.79 | 39800 |
| 2025-11-04 | 14.34 | $14.16 | 15829 |
| 2025-11-03 | 14.34 | $14.44 | 24500 |
| 2025-10-31 | 14.34 | $14.45 | 14600 |
| 2025-10-30 | 14.34 | $14.55 | 15700 |
| 2025-10-29 | 14.32 | $14.58 | 14600 |
| 2025-10-28 | 14.30 | $14.78 | 22700 |
| 2025-10-27 | 14.28 | $15.03 | 23700 |
| 2025-10-24 | 14.26 | $14.79 | 20000 |
| 2025-10-23 | 14.24 | $14.75 | 22700 |
| 2025-10-22 | 14.23 | $14.51 | 10926 |
| 2025-10-21 | 14.23 | $14.54 | 36236 |
| 2025-10-20 | 14.24 | $14.37 | 65400 |
| 2025-10-17 | 14.25 | $13.95 | 16100 |
| 2025-10-16 | 14.28 | $13.93 | 26300 |
| 2025-10-15 | 14.31 | $13.85 | 62533 |
| 2025-10-14 | 14.35 | $13.98 | 37900 |
| 2025-10-10 | 14.40 | $13.93 | 32002 |
| 2025-10-09 | 14.44 | $14.08 | 34649 |
| 2025-10-08 | 14.48 | $14.18 | 19000 |
| 2025-10-07 | 14.51 | $13.95 | 51848 |
| 2025-10-06 | 14.56 | $14.18 | 34900 |
| 2025-10-03 | 14.60 | $14.45 | 26805 |
| 2025-10-02 | 14.63 | $14.42 | 24023 |
| 2025-10-01 | 14.64 | $14.13 | 23000 |
| 2025-09-30 | 14.67 | $14.14 | 26300 |
| 2025-09-29 | 14.68 | $14.40 | 14338 |
| 2025-09-26 | 14.69 | $14.60 | 17011 |
| 2025-09-25 | 14.67 | $14.44 | 48545 |
| 2025-09-24 | 14.67 | $14.55 | 21439 |
| 2025-09-23 | 14.66 | $14.55 | 21220 |
| 2025-09-22 | 14.66 | $14.66 | 21045 |
| 2025-09-19 | 14.65 | $14.69 | 31500 |
| 2025-09-18 | 14.65 | $14.55 | 15900 |
| 2025-09-17 | 14.65 | $14.48 | 50500 |
| 2025-09-16 | 14.66 | $14.70 | 28500 |
| 2025-09-15 | 14.65 | $14.84 | 22800 |
| 2025-09-12 | 14.64 | $14.86 | 14200 |
| 2025-09-11 | 14.62 | $14.76 | 12548 |
| 2025-09-10 | 14.61 | $14.83 | 14908 |
| 2025-09-09 | 14.60 | $14.89 | 14900 |
| 2025-09-08 | 14.60 | $15.10 | 36600 |
| 2025-09-05 | 14.56 | $14.91 | 14900 |
| 2025-09-04 | 14.53 | $14.77 | 34100 |
| 2025-09-03 | 14.54 | $14.58 | 30840 |
| 2025-09-02 | 14.55 | $14.35 | 22447 |
| 2025-08-29 | 14.56 | $14.60 | 63533 |
| 2025-08-28 | 14.56 | $14.29 | 15600 |
| 2025-08-27 | 14.58 | $14.36 | 10100 |
| 2025-08-26 | 14.60 | $14.35 | 31900 |
| 2025-08-25 | 14.62 | $14.54 | 13733 |
| 2025-08-22 | 14.64 | $14.62 | 23330 |
| 2025-08-21 | 14.66 | $14.58 | 13500 |
| 2025-08-20 | 14.69 | $14.55 | 21732 |
| 2025-08-19 | 14.71 | $14.62 | 17014 |
| 2025-08-18 | 14.74 | $14.69 | 22011 |
| 2025-08-15 | 14.77 | $14.56 | 28818 |
| 2025-08-14 | 14.81 | $14.47 | 21846 |
| 2025-08-13 | 14.86 | $14.56 | 15500 |
| 2025-08-12 | 14.91 | $14.70 | 14100 |
| 2025-08-11 | 14.95 | $14.78 | 43900 |
| 2025-08-08 | 15.00 | $14.30 | 72609 |
| 2025-08-07 | 15.08 | $14.29 | 92746 |
| 2025-08-06 | 15.18 | $14.99 | 29900 |
| 2025-08-05 | 15.25 | $14.88 | 21300 |
| 2025-08-01 | 15.32 | $14.46 | 26400 |
| 2025-07-31 | 15.43 | $14.64 | 13200 |
| 2025-07-30 | 15.53 | $14.60 | 31400 |
| 2025-07-29 | 15.61 | $14.76 | 15500 |
| 2025-07-28 | 15.66 | $14.87 | 16126 |
| 2025-07-25 | 15.69 | $14.89 | 15832 |
| 2025-07-24 | 15.73 | $14.92 | 69337 |
| 2025-07-23 | 15.75 | $15.19 | 38248 |
| 2025-07-22 | 15.77 | $15.02 | 36300 |
| 2025-07-21 | 15.79 | $15.27 | 26002 |
| 2025-07-18 | 15.80 | $15.22 | 40300 |
| 2025-07-17 | 15.82 | $15.32 | 19600 |
| 2025-07-16 | 15.84 | $15.45 | 18235 |
| 2025-07-15 | 15.86 | $15.60 | 16100 |
| 2025-07-14 | 15.88 | $15.58 | 20607 |
| 2025-07-11 | 15.89 | $15.67 | 24901 |
| 2025-07-10 | 15.90 | $16.01 | 11103 |
| 2025-07-09 | 15.88 | $16.25 | 18500 |
| 2025-07-08 | 15.85 | $16.33 | 24027 |
| 2025-07-07 | 15.80 | $16.44 | 23600 |
| 2025-07-04 | 15.75 | $16.62 | 14601 |
| 2025-07-03 | 15.69 | $16.53 | 35000 |
| 2025-07-02 | 15.63 | $16.25 | 47423 |
| 2025-06-30 | 15.59 | $15.80 | 39600 |
| 2025-06-27 | 15.58 | $15.51 | 21100 |
| 2025-06-26 | 15.59 | $15.52 | 41520 |
| 2025-06-25 | 15.60 | $15.50 | 47326 |
| 2025-06-24 | 15.62 | $15.50 | 16130 |
| 2025-06-23 | 15.63 | $15.33 | 23500 |
| 2025-06-20 | 15.64 | $15.59 | 17445 |
| 2025-06-19 | 15.64 | $15.63 | 11000 |
| 2025-06-18 | 15.63 | $15.73 | 22200 |
| 2025-06-17 | 15.61 | $15.85 | 29000 |
| 2025-06-16 | 15.60 | $15.93 | 17241 |
| 2025-06-13 | 15.59 | $15.87 | 20109 |
| 2025-06-12 | 15.56 | $15.85 | 28313 |
| 2025-06-11 | 15.53 | $15.61 | 35700 |
| 2025-06-10 | 15.53 | $15.57 | 34507 |
| 2025-06-09 | 15.53 | $15.42 | 58819 |
| 2025-06-06 | 15.52 | $15.44 | 31240 |
| 2025-06-05 | 15.50 | $15.39 | 30442 |
| 2025-06-04 | 15.49 | $15.32 | 20800 |
| 2025-06-03 | 15.46 | $15.37 | 39336 |
| 2025-06-02 | 15.44 | $15.60 | 48200 |
| 2025-05-30 | 15.41 | $15.80 | 62000 |
| 2025-05-29 | 15.35 | $15.63 | 32712 |
| 2025-05-28 | 15.30 | $15.88 | 18600 |
| 2025-05-27 | 15.25 | $15.71 | 16400 |
| 2025-05-26 | 15.19 | $15.62 | 12300 |
| 2025-05-23 | 15.16 | $15.55 | 16500 |
| 2025-05-22 | 15.13 | $15.47 | 12331 |
| 2025-05-21 | 15.10 | $15.40 | 23300 |
| 2025-05-20 | 15.07 | $15.66 | 20115 |
| 2025-05-16 | 15.03 | $15.54 | 21420 |
| 2025-05-15 | 15.01 | $15.37 | 19711 |
| 2025-05-14 | 15.00 | $15.34 | 11800 |
| 2025-05-13 | 15.02 | $15.56 | 25347 |
| 2025-05-12 | 15.02 | $15.46 | 17800 |
| 2025-05-09 | 15.02 | $15.20 | 42228 |
| 2025-05-08 | 15.01 | $15.15 | 23636 |
| 2025-05-07 | 15.04 | $15.16 | 56942 |
| 2025-05-06 | 15.04 | $14.81 | 29435 |
| 2025-05-05 | 15.06 | $14.92 | 12501 |
| 2025-05-02 | 15.08 | $14.98 | 52816 |
| 2025-05-01 | 15.12 | $14.65 | 16110 |
| 2025-04-30 | 15.23 | $14.55 | 33800 |
| 2025-04-29 | 15.33 | $14.81 | 20200 |
| 2025-04-28 | 15.42 | $14.55 | 39210 |
| 2025-04-25 | 15.49 | $15.00 | 31931 |
| 2025-04-24 | 15.54 | $15.00 | 23300 |
| 2025-04-23 | 15.60 | $14.92 | 32900 |
| 2025-04-22 | 15.66 | $14.83 | 18000 |
| 2025-04-21 | 15.71 | $14.86 | 27833 |
| 2025-04-17 | 15.76 | $15.04 | 43831 |
| 2025-04-16 | 15.80 | $15.25 | 30700 |
| 2025-04-15 | 15.84 | $15.60 | 23531 |
| 2025-04-14 | 15.81 | $15.60 | 50602 |
| 2025-04-11 | 15.80 | $15.48 | 54000 |
| 2025-04-10 | 15.78 | $15.10 | 44500 |
| 2025-04-09 | 15.80 | $15.60 | 90311 |
| 2025-04-08 | 15.86 | $15.20 | 91718 |
| 2025-04-07 | 15.97 | $15.24 | 137800 |
| 2025-04-04 | 16.05 | $15.26 | 72300 |
| 2025-04-03 | 16.15 | $15.94 | 80903 |
| 2025-04-02 | 16.22 | $16.69 | 25600 |
| 2025-04-01 | 16.25 | $16.59 | 131849 |
| 2025-03-31 | 16.30 | $16.71 | 80300 |
| 2025-03-28 | 16.35 | $15.97 | 34317 |
| 2025-03-27 | 16.45 | $15.92 | 65900 |
| 2025-03-26 | 16.53 | $16.24 | 57519 |
| 2025-03-25 | 16.61 | $16.10 | 82900 |
| 2025-03-24 | 16.69 | $15.78 | 80008 |
| 2025-03-21 | 16.76 | $15.79 | 101100 |
| 2025-03-20 | 16.82 | $16.03 | 155041 |
| 2025-03-19 | 16.87 | $15.89 | 84644 |
| 2025-03-18 | 16.92 | $15.03 | 72100 |
| 2025-03-17 | 17.02 | $15.35 | 102401 |
| 2025-03-14 | 17.11 | $15.26 | 112400 |
| 2025-03-13 | 17.18 | $15.38 | 204300 |
| 2025-03-12 | 17.27 | $16.83 | 47800 |
| 2025-03-11 | 17.27 | $17.31 | 100315 |
| 2025-03-10 | 17.25 | $16.85 | 225546 |
| 2025-03-07 | 17.26 | $17.31 | 402200 |
| 2025-03-06 | 17.22 | $17.27 | 209912 |
| 2025-03-05 | 17.18 | $17.48 | 179100 |
| 2025-03-04 | 17.13 | $17.51 | 102235 |
| 2025-03-03 | 17.08 | $17.73 | 137835 |
| 2025-02-28 | 17.02 | $17.90 | 106906 |
| 2025-02-27 | 16.95 | $17.62 | 80610 |
| 2025-02-26 | 16.89 | $17.75 | 112000 |
| 2025-02-25 | 16.82 | $17.79 | 450801 |
| 2025-02-24 | 16.75 | $17.11 | 179700 |
| 2025-02-21 | 16.72 | $17.03 | 155600 |
| 2025-02-20 | 16.69 | $16.97 | 96341 |
| 2025-02-19 | 16.67 | $17.00 | 73940 |
| 2025-02-18 | 16.65 | $17.00 | 111727 |
| 2025-02-14 | 16.62 | $17.05 | 141442 |
| 2025-02-13 | 16.60 | $16.78 | 41033 |
| 2025-02-12 | 16.54 | $17.02 | 119926 |
| 2025-02-11 | 16.47 | $16.90 | 52102 |
| 2025-02-10 | 16.40 | $16.98 | 106900 |
| 2025-02-07 | 16.33 | $16.94 | 81618 |
| 2025-02-06 | 16.27 | $16.50 | 107716 |
| 2025-02-05 | 16.24 | $16.59 | 70600 |
| 2025-02-04 | 16.20 | $16.49 | 117938 |
| 2025-02-03 | 16.15 | $16.47 | 70600 |
| 2025-01-31 | 16.09 | $16.45 | 54900 |
| 2025-01-30 | 16.03 | $16.46 | 54942 |
| 2025-01-29 | 15.98 | $16.42 | 32639 |
| 2025-01-28 | 15.94 | $16.39 | 21909 |
| 2025-01-27 | 15.89 | $16.45 | 27948 |
| 2025-01-24 | 15.84 | $16.47 | 37800 |
| 2025-01-23 | 15.81 | $16.50 | 46117 |
| 2025-01-22 | 15.76 | $16.50 | 25200 |
| 2025-01-21 | 15.71 | $16.55 | 38300 |
| 2025-01-20 | 15.67 | $16.50 | 46800 |
| 2025-01-17 | 15.63 | $16.71 | 320900 |
| 2025-01-16 | 15.59 | $15.50 | 35800 |
| 2025-01-15 | 15.61 | $15.55 | 39745 |
| 2025-01-14 | 15.61 | $15.63 | 23126 |
| 2025-01-13 | 15.61 | $15.49 | 24408 |
| 2025-01-10 | 15.62 | $15.74 | 23000 |
| 2025-01-09 | 15.61 | $15.96 | 21922 |
| 2025-01-08 | 15.59 | $15.77 | 35905 |
| 2025-01-07 | 15.58 | $15.46 | 35700 |
| 2025-01-06 | 15.59 | $15.20 | 36100 |
| 2025-01-03 | 15.64 | $15.41 | 20300 |
| 2025-01-02 | 15.66 | $15.41 | 21234 |
| 2024-12-31 | 15.66 | $15.61 | 12909 |
| 2024-12-30 | 15.67 | $15.39 | 25100 |
| 2024-12-27 | 15.69 | $15.53 | 17000 |
| 2024-12-24 | 15.71 | $15.71 | 28030 |
| 2024-12-23 | 15.73 | $15.51 | 18444 |
| 2024-12-20 | 15.76 | $15.62 | 32300 |
| 2024-12-19 | 15.77 | $15.67 | 39136 |
| 2024-12-18 | 15.76 | $15.76 | 54800 |
| 2024-12-17 | 15.75 | $15.88 | 25400 |
| 2024-12-16 | 15.74 | $15.98 | 48000 |
| 2024-12-13 | 15.74 | $15.43 | 38500 |
| 2024-12-12 | 15.76 | $15.61 | 47500 |
| 2024-12-11 | 15.80 | $15.76 | 23700 |
| 2024-12-10 | 15.76 | $15.53 | 37900 |
| 2024-12-09 | 15.73 | $15.55 | 49800 |
| 2024-12-06 | 15.69 | $15.53 | 26600 |
| 2024-12-05 | 15.63 | $15.80 | 33500 |
| 2024-12-04 | 15.57 | $16.05 | 40534 |
| 2024-12-03 | 15.50 | $15.89 | 62500 |
| 2024-12-02 | 15.44 | $15.47 | 68900 |
| 2024-11-29 | 15.40 | $15.70 | 25900 |
| 2024-11-28 | 15.33 | $15.77 | 28131 |
| 2024-11-27 | 15.27 | $16.04 | 25137 |
| 2024-11-26 | 15.19 | $15.99 | 36100 |
| 2024-11-25 | 15.12 | $16.18 | 68400 |
| 2024-11-22 | 15.04 | $15.87 | 60700 |
| 2024-11-21 | 14.99 | $15.44 | 55321 |
| 2024-11-20 | 14.97 | $15.55 | 58500 |
| 2024-11-19 | 14.92 | $15.73 | 82000 |
| 2024-11-18 | 14.88 | $15.94 | 98326 |
| 2024-11-15 | 14.83 | $15.87 | 176440 |
| 2024-11-14 | 14.77 | $16.26 | 178900 |
| 2024-11-13 | 14.70 | $15.07 | 58234 |
| 2024-11-12 | 14.68 | $14.99 | 34505 |
| 2024-11-11 | 14.65 | $14.61 | 57900 |
| 2024-11-08 | 14.63 | $14.32 | 41743 |
| 2024-11-07 | 14.62 | $14.68 | 82300 |
| 2024-11-06 | 14.58 | $14.68 | 42320 |
| 2024-11-05 | 14.55 | $14.66 | 48210 |
| 2024-11-04 | 14.50 | $14.57 | 35137 |
| 2024-11-01 | 14.44 | $14.42 | 33700 |
| 2024-10-31 | 14.38 | $14.50 | 39200 |
| 2024-10-30 | 14.32 | $14.55 | 51500 |
| 2024-10-29 | 14.25 | $14.55 | 63200 |
| 2024-10-28 | 14.20 | $14.62 | 28200 |
| 2024-10-25 | 14.15 | $14.88 | 20400 |
| 2024-10-24 | 14.09 | $14.88 | 25400 |
| 2024-10-23 | 14.04 | $14.69 | 32218 |
| 2024-10-22 | 14.00 | $14.91 | 45444 |
| 2024-10-21 | 13.96 | $14.89 | 38914 |
| 2024-10-18 | 13.91 | $14.75 | 55800 |
| 2024-10-17 | 13.87 | $14.83 | 80800 |
| 2024-10-16 | 13.82 | $14.59 | 86312 |
| 2024-10-15 | 13.78 | $14.40 | 39400 |
| 2024-10-11 | 13.74 | $14.27 | 75043 |
| 2024-10-10 | 13.71 | $13.98 | 44100 |
| 2024-10-09 | 13.69 | $14.02 | 56100 |
| 2024-10-08 | 13.66 | $14.01 | 30000 |
| 2024-10-07 | 13.63 | $13.70 | 31000 |
| 2024-10-04 | 13.61 | $13.44 | 41600 |
| 2024-10-03 | 13.61 | $13.13 | 24700 |
| 2024-10-02 | 13.63 | $13.23 | 14500 |
| 2024-10-01 | 13.66 | $13.32 | 47640 |
| 2024-09-30 | 13.68 | $13.49 | 14700 |
| 2024-09-27 | 13.70 | $13.55 | 46500 |
| 2024-09-26 | 13.72 | $13.72 | 15839 |
| 2024-09-25 | 13.73 | $13.83 | 22938 |
| 2024-09-24 | 13.74 | $14.00 | 49705 |
| 2024-09-23 | 13.73 | $14.02 | 23800 |
| 2024-09-20 | 13.72 | $13.88 | 27600 |
| 2024-09-19 | 13.70 | $13.99 | 10446 |
| 2024-09-18 | 13.68 | $13.89 | 48900 |
| 2024-09-17 | 13.66 | $13.72 | 21300 |
| 2024-09-16 | 13.65 | $13.68 | 20501 |
| 2024-09-13 | 13.63 | $13.59 | 14400 |
| 2024-09-12 | 13.63 | $13.58 | 10100 |
| 2024-09-11 | 13.64 | $13.44 | 22921 |
| 2024-09-10 | 13.66 | $13.38 | 12215 |
| 2024-09-09 | 13.69 | $13.40 | 32338 |
| 2024-09-06 | 13.72 | $13.37 | 12900 |
| 2024-09-05 | 13.73 | $13.53 | 14001 |
| 2024-09-04 | 13.71 | $13.88 | 19700 |
| 2024-09-03 | 13.69 | $13.65 | 24700 |
| 2024-08-30 | 13.71 | $13.86 | 25903 |
| 2024-08-29 | 13.71 | $13.95 | 15000 |
| 2024-08-28 | 13.71 | $13.90 | 22313 |
| 2024-08-27 | 13.73 | $14.00 | 30500 |
| 2024-08-26 | 13.73 | $13.94 | 39825 |
| 2024-08-23 | 13.73 | $13.74 | 29900 |
| 2024-08-22 | 13.73 | $13.49 | 35429 |
| 2024-08-21 | 13.74 | $13.59 | 23434 |
| 2024-08-20 | 13.75 | $13.42 | 37600 |
| 2024-08-19 | 13.75 | $13.58 | 34125 |
| 2024-08-16 | 13.73 | $13.38 | 16645 |
| 2024-08-15 | 13.72 | $13.61 | 15642 |
| 2024-08-14 | 13.70 | $13.64 | 20234 |
| 2024-08-13 | 13.65 | $13.90 | 12000 |
| 2024-08-12 | 13.59 | $13.88 | 31200 |
| 2024-08-09 | 13.52 | $14.08 | 36200 |
| 2024-08-08 | 13.44 | $13.53 | 30445 |
| 2024-08-07 | 13.38 | $13.21 | 80047 |
| 2024-08-06 | 13.34 | $13.54 | 135039 |
| 2024-08-02 | 13.30 | $13.90 | 48846 |
| 2024-08-01 | 13.24 | $13.98 | 36700 |
| 2024-07-31 | 13.19 | $13.97 | 46600 |
| 2024-07-30 | 13.12 | $14.19 | 35527 |
| 2024-07-29 | 13.04 | $14.07 | 50409 |
| 2024-07-26 | 12.97 | $13.88 | 71100 |
| 2024-07-25 | 12.91 | $13.82 | 61702 |
| 2024-07-24 | 12.86 | $13.72 | 33700 |
| 2024-07-23 | 12.80 | $13.70 | 55607 |
| 2024-07-22 | 12.76 | $13.37 | 30100 |
| 2024-07-19 | 12.73 | $13.24 | 16108 |
| 2024-07-18 | 12.69 | $13.15 | 41300 |
| 2024-07-17 | 12.67 | $13.15 | 56837 |
| 2024-07-16 | 12.65 | $12.80 | 35813 |
| 2024-07-15 | 12.65 | $12.69 | 15927 |
| 2024-07-12 | 12.68 | $12.43 | 43119 |
| 2024-07-11 | 12.72 | $12.42 | 32600 |
| 2024-07-10 | 12.78 | $12.33 | 31725 |
| 2024-07-09 | 12.84 | $12.52 | 14938 |
| 2024-07-08 | 12.89 | $12.74 | 31823 |
| 2024-07-05 | 12.92 | $12.71 | 17114 |
| 2024-07-04 | 12.93 | $12.90 | 24100 |
| 2024-07-03 | 12.91 | $12.66 | 15545 |
| 2024-07-02 | 12.89 | $12.58 | 23400 |
| 2024-06-28 | 12.88 | $12.65 | 28214 |
| 2024-06-27 | 12.86 | $12.64 | 33125 |
| 2024-06-26 | 12.82 | $12.72 | 16900 |
| 2024-06-25 | 12.77 | $12.62 | 28623 |
| 2024-06-24 | 12.74 | $12.85 | 16849 |
| 2024-06-21 | 12.69 | $12.74 | 120800 |
| 2024-06-20 | 12.64 | $12.58 | 53400 |
| 2024-06-19 | 12.59 | $12.65 | 21100 |
| 2024-06-18 | 12.53 | $12.72 | 48615 |
| 2024-06-17 | 12.49 | $12.81 | 28300 |
| 2024-06-14 | 12.45 | $13.30 | 14200 |
| 2024-06-13 | 12.38 | $13.30 | 39125 |
| 2024-06-12 | 12.30 | $13.58 | 32704 |
| 2024-06-11 | 12.22 | $13.50 | 72300 |
| 2024-06-10 | 12.13 | $13.64 | 122400 |
| 2024-06-07 | 12.03 | $13.29 | 130640 |
| 2024-06-06 | 11.94 | $12.95 | 117900 |
| 2024-06-05 | 11.86 | $12.39 | 35400 |
| 2024-06-04 | 11.80 | $12.33 | 18808 |
| 2024-06-03 | 11.75 | $12.28 | 18600 |
| 2024-05-31 | 11.69 | $12.21 | 43400 |
| 2024-05-30 | 11.65 | $11.94 | 34102 |
| 2024-05-29 | 11.61 | $11.80 | 23400 |
| 2024-05-28 | 11.58 | $11.92 | 26701 |
| 2024-05-27 | 11.55 | $11.90 | 16627 |
| 2024-05-24 | 11.49 | $11.72 | 34147 |
| 2024-05-23 | 11.46 | $11.53 | 26500 |
| 2024-05-22 | 11.43 | $11.56 | 24000 |
| 2024-05-21 | 11.41 | $11.87 | 33400 |
| 2024-05-17 | 11.37 | $11.89 | 15015 |
| 2024-05-16 | 11.32 | $11.92 | 48539 |
| 2024-05-15 | 11.28 | $11.86 | 40901 |
| 2024-05-14 | 11.24 | $11.80 | 30500 |
| 2024-05-13 | 11.21 | $11.70 | 35100 |
| 2024-05-10 | 11.17 | $11.74 | 61300 |
| 2024-05-09 | 11.13 | $11.40 | 14430 |
| 2024-05-08 | 11.11 | $11.38 | 30811 |
| 2024-05-07 | 11.09 | $11.30 | 19220 |
| 2024-05-06 | 11.08 | $11.20 | 23700 |
| 2024-05-03 | 11.06 | $11.25 | 26100 |
| 2024-05-02 | 11.02 | $11.24 | 24647 |
| 2024-05-01 | 10.98 | $11.16 | 62936 |
| 2024-04-30 | 10.95 | $11.30 | 79638 |
| 2024-04-29 | 10.91 | $11.18 | 77136 |
| 2024-04-26 | 10.88 | $10.86 | 44605 |
| 2024-04-25 | 10.85 | $10.96 | 67210 |
| 2024-04-24 | 10.82 | $11.05 | 63600 |
| 2024-04-23 | 10.79 | $11.14 | 53712 |
| 2024-04-22 | 10.75 | $11.01 | 28802 |
| 2024-04-19 | 10.71 | $11.03 | 59100 |
| 2024-04-18 | 10.69 | $11.07 | 42200 |
| 2024-04-17 | 10.67 | $11.01 | 30209 |
| 2024-04-16 | 10.64 | $11.16 | 48300 |
| 2024-04-15 | 10.61 | $10.99 | 36800 |
| 2024-04-12 | 10.57 | $10.95 | 38715 |
| 2024-04-11 | 10.53 | $10.99 | 37925 |
| 2024-04-10 | 10.44 | $10.96 | 46931 |
| 2024-04-09 | 10.35 | $11.04 | 112617 |
| 2024-04-08 | 10.25 | $10.80 | 141714 |
| 2024-04-05 | 10.16 | $10.50 | 35242 |
| 2024-04-04 | 10.10 | $10.52 | 32900 |
| 2024-04-03 | 10.03 | $10.50 | 33912 |
| 2024-04-02 | 9.97 | $10.49 | 26945 |
| 2024-04-01 | 9.93 | $10.48 | 42736 |
| 2024-03-28 | 9.90 | $10.35 | 18929 |
| 2024-03-27 | 9.88 | $10.43 | 29600 |
| 2024-03-26 | 9.85 | $10.40 | 37400 |
| 2024-03-25 | 9.84 | $10.27 | 48300 |
| 2024-03-22 | 9.83 | $10.28 | 29029 |
| 2024-03-21 | 9.81 | $10.68 | 71000 |
| 2024-03-20 | 9.77 | $10.58 | 37625 |
| 2024-03-19 | 9.72 | $10.48 | 20334 |
| 2024-03-18 | 9.67 | $10.45 | 126438 |
| 2024-03-15 | 9.64 | $10.19 | 72822 |
| 2024-03-14 | 9.61 | $10.15 | 222546 |
| 2024-03-13 | 9.58 | $9.33 | 170733 |
| 2024-03-12 | 9.59 | $9.13 | 40800 |
| 2024-03-11 | 9.61 | $9.03 | 47206 |
| 2024-03-08 | 9.63 | $9.03 | 74305 |
| 2024-03-07 | 9.65 | $9.15 | 59000 |
| 2024-03-06 | 9.66 | $9.22 | 43500 |
| 2024-03-05 | 9.66 | $9.26 | 86018 |
| 2024-03-04 | 9.68 | $9.71 | 22800 |
| 2024-03-01 | 9.67 | $9.90 | 10807 |
| 2024-02-29 | 9.65 | $9.83 | 49700 |
| 2024-02-28 | 9.63 | $9.97 | 18435 |
| 2024-02-27 | 9.59 | $10.08 | 48300 |
| 2024-02-26 | 9.57 | $10.05 | 42714 |
| 2024-02-23 | 9.55 | $10.05 | 152700 |
| 2024-02-22 | 9.54 | $9.75 | 31600 |
| 2024-02-21 | 9.53 | $9.68 | 45200 |
| 2024-02-20 | 9.50 | $9.50 | 58709 |
| 2024-02-16 | 9.48 | $9.77 | 24202 |
| 2024-02-15 | 9.44 | $9.57 | 45600 |
| 2024-02-14 | 9.42 | $9.52 | 28616 |
| 2024-02-13 | 9.40 | $9.54 | 16500 |
| 2024-02-12 | 9.38 | $9.60 | 69305 |
| 2024-02-09 | 9.35 | $9.44 | 24700 |
| 2024-02-08 | 9.33 | $9.49 | 51043 |
| 2024-02-07 | 9.31 | $9.25 | 32200 |
| 2024-02-06 | 9.30 | $9.31 | 54344 |
| 2024-02-05 | 9.28 | $9.53 | 114200 |
| 2024-02-02 | 9.25 | $9.54 | 107100 |
| 2024-02-01 | 9.21 | $9.50 | 19000 |
| 2024-01-31 | 9.18 | $9.42 | 81100 |
| 2024-01-30 | 9.16 | $9.30 | 22927 |
| 2024-01-29 | 9.14 | $9.55 | 19200 |
| 2024-01-26 | 9.11 | $9.59 | 27400 |
| 2024-01-25 | 9.08 | $9.87 | 101100 |
| 2024-01-24 | 9.03 | $9.58 | 223000 |
| 2024-01-23 | 8.99 | $9.12 | 42400 |
| 2024-01-22 | 8.98 | $9.07 | 50100 |
| 2024-01-19 | 8.96 | $9.02 | 38500 |
| 2024-01-18 | 8.96 | $9.14 | 59600 |
| 2024-01-17 | 8.94 | $9.12 | 201109 |
| 2024-01-16 | 8.93 | $9.19 | 63100 |
| 2024-01-15 | 8.92 | $9.06 | 27900 |
| 2024-01-12 | 8.92 | $8.98 | 58231 |
| 2024-01-11 | 8.92 | $9.10 | 93000 |
| 2024-01-10 | 8.91 | $9.02 | 85600 |
| 2024-01-09 | 8.90 | $8.90 | 125707 |
| 2024-01-08 | 8.91 | $8.85 | 84700 |
| 2024-01-05 | 8.91 | $8.87 | 20425 |
| 2024-01-04 | 8.91 | $8.90 | 50609 |
| 2024-01-03 | 8.91 | $8.87 | 20300 |
| 2024-01-02 | 8.91 | $8.94 | 72040 |
| 2023-12-29 | 8.91 | $8.98 | 17806 |
| 2023-12-28 | 8.90 | $8.94 | 119600 |
| 2023-12-27 | 8.90 | $8.86 | 42200 |
| 2023-12-22 | 8.90 | $8.92 | 95644 |
| 2023-12-21 | 8.88 | $8.90 | 77506 |
| 2023-12-20 | 8.87 | $8.70 | 27600 |
| 2023-12-19 | 8.87 | $8.88 | 22118 |
| 2023-12-18 | 8.85 | $8.86 | 27737 |
| 2023-12-15 | 8.84 | $8.91 | 11700 |
| 2023-12-14 | 8.83 | $8.94 | 9407 |
| 2023-12-13 | 8.81 | $9.00 | 85100 |
| 2023-12-12 | 8.80 | $8.96 | 51900 |
| 2023-12-11 | 8.79 | $8.94 | 66000 |
| 2023-12-08 | 8.79 | $8.94 | 24500 |
| 2023-12-07 | 8.80 | $8.99 | 59900 |
| 2023-12-06 | 8.80 | $8.91 | 19500 |
| 2023-12-05 | 8.80 | $8.95 | 40631 |
| 2023-12-04 | 8.81 | $8.90 | 39000 |
| 2023-12-01 | 8.81 | $8.84 | 17324 |
| 2023-11-30 | 8.82 | $8.86 | 28712 |
| 2023-11-29 | 8.84 | $8.88 | 29300 |
| 2023-11-28 | 8.85 | $8.90 | 34833 |
| 2023-11-27 | 8.87 | $8.73 | 30444 |
| 2023-11-24 | 8.87 | $8.63 | 11345 |
| 2023-11-23 | 8.88 | $8.63 | 3430 |
| 2023-11-22 | 8.91 | $8.68 | 11948 |
| 2023-11-21 | 8.94 | $8.62 | 48512 |
| 2023-11-20 | 8.98 | $8.54 | 39232 |
| 2023-11-17 | 9.02 | $8.71 | 26400 |
| 2023-11-16 | 9.04 | $8.57 | 20528 |
| 2023-11-15 | 9.08 | $8.81 | 54414 |
| 2023-11-14 | 9.11 | $8.85 | 52623 |
| 2023-11-13 | 9.13 | $8.94 | 32530 |
| 2023-11-10 | 9.15 | $9.01 | 67800 |
| 2023-11-09 | 9.16 | $9.01 | 35530 |
| 2023-11-08 | 9.18 | $9.02 | 7400 |
| 2023-11-07 | 9.20 | $9.01 | 21044 |
| 2023-11-06 | 9.21 | $9.04 | 9140 |
| 2023-11-03 | 9.23 | $9.04 | 35600 |
| 2023-11-02 | 9.25 | $9.22 | 12400 |
| 2023-11-01 | 9.25 | $9.10 | 4900 |
| 2023-10-31 | 9.27 | $9.18 | 24800 |
| 2023-10-30 | 9.27 | $8.84 | 14809 |
| 2023-10-27 | 9.30 | $8.80 | 34300 |
| 2023-10-26 | 9.33 | $9.22 | 10800 |
| 2023-10-25 | 9.34 | $9.33 | 7600 |
| 2023-10-24 | 9.34 | $9.32 | 8700 |
| 2023-10-23 | 9.35 | $9.33 | 8500 |
| 2023-10-20 | 9.35 | $9.23 | 24205 |
| 2023-10-19 | 9.35 | $9.29 | 15510 |
| 2023-10-18 | 9.35 | $9.35 | 6600 |
| 2023-10-17 | 9.35 | $9.32 | 20647 |
| 2023-10-16 | 9.36 | $9.33 | 19800 |
| 2023-10-13 | 9.36 | $9.31 | 18300 |
| 2023-10-12 | 9.37 | $9.33 | 11600 |
| 2023-10-11 | 9.37 | $9.35 | 16223 |
| 2023-10-10 | 9.37 | $9.33 | 11138 |
| 2023-10-06 | 9.38 | $9.36 | 31847 |
| 2023-10-05 | 9.38 | $9.37 | 13148 |
| 2023-10-04 | 9.38 | $9.37 | 28820 |
| 2023-10-03 | 9.39 | $9.36 | 23118 |
| 2023-10-02 | 9.40 | $9.30 | 29329 |
| 2023-09-29 | 9.41 | $9.46 | 9700 |
| 2023-09-28 | 9.40 | $9.38 | 13901 |
| 2023-09-27 | 9.40 | $9.40 | 37520 |
| 2023-09-26 | 9.39 | $9.37 | 29341 |
| 2023-09-25 | 9.38 | $9.36 | 16134 |
| 2023-09-22 | 9.36 | $9.34 | 22828 |
| 2023-09-21 | 9.35 | $9.31 | 18113 |
| 2023-09-20 | 9.35 | $9.32 | 26517 |
| 2023-09-19 | 9.34 | $9.34 | 59219 |
| 2023-09-18 | 9.33 | $9.45 | 6702 |
| 2023-09-15 | 9.32 | $9.38 | 15414 |
| 2023-09-14 | 9.31 | $9.42 | 12715 |
| 2023-09-13 | 9.31 | $9.37 | 9015 |
| 2023-09-12 | 9.30 | $9.50 | 14129 |
| 2023-09-11 | 9.28 | $9.43 | 36120 |
| 2023-09-08 | 9.26 | $9.37 | 17500 |
| 2023-09-07 | 9.24 | $9.42 | 38405 |
| 2023-09-06 | 9.24 | $9.49 | 30500 |
| 2023-09-05 | 9.24 | $9.63 | 127014 |
| 2023-09-01 | 9.22 | $9.38 | 28300 |
| 2023-08-31 | 9.21 | $9.35 | 15319 |
| 2023-08-30 | 9.20 | $9.32 | 13348 |
| 2023-08-29 | 9.19 | $9.20 | 37400 |
| 2023-08-28 | 9.15 | $9.12 | 8143 |
| 2023-08-25 | 9.12 | $9.11 | 29212 |
| 2023-08-24 | 9.08 | $9.15 | 17900 |
| 2023-08-23 | 9.05 | $9.16 | 15100 |
| 2023-08-22 | 9.01 | $9.26 | 16802 |
| 2023-08-21 | 8.96 | $9.13 | 12500 |
| 2023-08-18 | 8.92 | $9.14 | 22200 |
| 2023-08-17 | 8.87 | $9.22 | 13711 |
| 2023-08-16 | 8.82 | $9.45 | 18818 |
| 2023-08-15 | 8.76 | $9.20 | 9348 |
| 2023-08-14 | 8.71 | $9.13 | 30449 |
| 2023-08-11 | 8.66 | $8.94 | 41439 |
| 2023-08-10 | 8.63 | $9.07 | 38646 |
| 2023-08-09 | 8.58 | $9.37 | 86200 |
| 2023-08-08 | 8.52 | $9.47 | 17300 |
| 2023-08-04 | 8.46 | $9.29 | 32440 |
| 2023-08-03 | 8.41 | $9.14 | 46916 |
| 2023-08-02 | 8.37 | $9.10 | 23700 |
| 2023-08-01 | 8.33 | $9.05 | 126221 |
| 2023-07-31 | 8.30 | $8.55 | 46913 |
| 2023-07-28 | 8.28 | $8.43 | 58800 |
| 2023-07-27 | 8.27 | $8.42 | 78431 |
| 2023-07-26 | 8.25 | $8.50 | 171400 |
| 2023-07-25 | 8.24 | $8.37 | 148900 |
| 2023-07-24 | 8.22 | $8.28 | 146300 |
| 2023-07-21 | 8.20 | $8.20 | 27900 |
| 2023-07-20 | 8.19 | $8.24 | 12109 |
| 2023-07-19 | 8.18 | $8.28 | 18722 |
| 2023-07-18 | 8.17 | $8.16 | 23136 |
| 2023-07-17 | 8.16 | $8.14 | 10000 |
| 2023-07-14 | 8.16 | $8.25 | 3719 |
| 2023-07-13 | 8.15 | $8.21 | 14900 |
| 2023-07-12 | 8.15 | $8.16 | 18700 |
| 2023-07-11 | 8.15 | $8.23 | 8814 |
| 2023-07-10 | 8.15 | $8.29 | 3221 |
| 2023-07-07 | 8.14 | $8.29 | 15600 |
| 2023-07-06 | 8.13 | $8.29 | 13535 |
| 2023-07-05 | 8.13 | $8.29 | 12300 |
| 2023-07-04 | 8.13 | $8.33 | 9500 |
| 2023-06-30 | 8.12 | $8.29 | 9900 |
| 2023-06-29 | 8.12 | $8.24 | 15134 |
| 2023-06-28 | 8.13 | $8.05 | 26900 |
| 2023-06-27 | 8.14 | $8.12 | 1232 |
| 2023-06-26 | 8.14 | $8.05 | 51100 |
| 2023-06-23 | 8.16 | $7.96 | 12139 |
| 2023-06-22 | 8.18 | $7.95 | 13605 |
| 2023-06-21 | 8.20 | $8.02 | 13920 |
| 2023-06-20 | 8.22 | $7.98 | 23000 |
| 2023-06-19 | 8.24 | $8.05 | 20809 |
| 2023-06-16 | 8.25 | $8.10 | 27800 |
| 2023-06-15 | 8.27 | $8.15 | 19600 |
| 2023-06-14 | 8.29 | $8.15 | 11600 |
| 2023-06-13 | 8.31 | $8.20 | 20400 |
| 2023-06-12 | 8.33 | $8.15 | 30801 |
| 2023-06-09 | 8.35 | $8.10 | 14800 |
| 2023-06-08 | 8.37 | $8.18 | 6825 |
| 2023-06-07 | 8.41 | $8.25 | 12600 |
| 2023-06-06 | 8.43 | $8.21 | 8341 |
| 2023-06-05 | 8.44 | $8.25 | 28901 |
| 2023-06-02 | 8.45 | $8.27 | 5500 |
| 2023-06-01 | 8.47 | $8.37 | 14600 |
| 2023-05-31 | 8.48 | $8.20 | 8400 |
| 2023-05-30 | 8.49 | $8.25 | 9100 |
| 2023-05-29 | 8.52 | $8.34 | 8308 |
| 2023-05-26 | 8.54 | $8.33 | 11000 |
| 2023-05-25 | 8.54 | $8.40 | 14700 |
| 2023-05-24 | 8.55 | $8.38 | 13203 |
| 2023-05-23 | 8.55 | $8.41 | 37900 |
| 2023-05-19 | 8.54 | $8.38 | 19037 |
| 2023-05-18 | 8.54 | $8.50 | 9619 |
| 2023-05-17 | 8.52 | $8.51 | 9109 |
| 2023-05-16 | 8.50 | $8.51 | 38647 |
| 2023-05-15 | 8.48 | $8.60 | 20300 |
| 2023-05-12 | 8.45 | $8.63 | 10400 |
| 2023-05-11 | 8.42 | $8.52 | 45800 |
| 2023-05-10 | 8.39 | $8.80 | 21330 |
| 2023-05-09 | 8.35 | $8.65 | 8100 |
| 2023-05-08 | 8.32 | $8.49 | 35700 |
| 2023-05-05 | 8.30 | $8.51 | 11902 |
| 2023-05-04 | 8.27 | $8.60 | 15000 |
| 2023-05-03 | 8.24 | $8.50 | 8200 |
| 2023-05-02 | 8.21 | $8.56 | 14100 |
| 2023-05-01 | 8.18 | $8.87 | 28844 |
| 2023-04-28 | 8.13 | $8.58 | 9700 |
| 2023-04-27 | 8.10 | $8.45 | 7641 |
| 2023-04-26 | 8.07 | $8.47 | 11234 |
| 2023-04-25 | 8.05 | $8.48 | 28100 |
| 2023-04-24 | 8.03 | $8.26 | 16404 |
| 2023-04-21 | 8.02 | $8.27 | 10148 |
| 2023-04-20 | 8.01 | $8.16 | 24041 |
| 2023-04-19 | 8.01 | $8.16 | 133301 |
| 2023-04-18 | 8.02 | $8.02 | 6600 |
| 2023-04-17 | 8.03 | $8.07 | 11512 |
| 2023-04-14 | 8.02 | $7.97 | 21320 |
| 2023-04-13 | 8.04 | $7.99 | 16900 |
| 2023-04-12 | 8.04 | $8.00 | 4539 |
| 2023-04-11 | 8.06 | $7.97 | 15700 |
| 2023-04-10 | 8.07 | $8.04 | 70141 |
| 2023-04-06 | 8.09 | $7.97 | 19300 |
| 2023-04-05 | 8.11 | $7.95 | 1812 |
| 2023-04-04 | 8.13 | $7.92 | 47200 |
| 2023-04-03 | 8.16 | $7.95 | 16500 |
| 2023-03-31 | 8.19 | $7.95 | 14521 |
| 2023-03-30 | 8.22 | $7.99 | 10400 |
| 2023-03-29 | 8.25 | $7.90 | 18631 |
| 2023-03-28 | 8.27 | $7.94 | 14536 |
| 2023-03-27 | 8.29 | $8.03 | 19400 |
| 2023-03-24 | 8.30 | $8.12 | 14900 |
| 2023-03-23 | 8.31 | $8.12 | 18000 |
| 2023-03-22 | 8.32 | $8.11 | 46500 |
| 2023-03-21 | 8.34 | $8.38 | 28043 |
| 2023-03-20 | 8.33 | $8.17 | 12038 |
| 2023-03-17 | 8.34 | $8.00 | 35700 |
| 2023-03-16 | 8.36 | $8.20 | 7800 |
| 2023-03-15 | 8.37 | $8.12 | 14302 |
| 2023-03-14 | 8.38 | $8.33 | 11025 |
| 2023-03-13 | 8.38 | $8.29 | 14202 |
| 2023-03-10 | 8.37 | $8.42 | 40900 |
| 2023-03-09 | 8.37 | $8.25 | 98200 |
| 2023-03-08 | 8.37 | $8.40 | 8642 |
| 2023-03-07 | 8.37 | $8.55 | 10500 |
| 2023-03-06 | 8.36 | $8.60 | 9514 |
| 2023-03-03 | 8.33 | $8.57 | 21836 |
| 2023-03-02 | 8.32 | $8.44 | 9733 |
| 2023-03-01 | 8.29 | $8.37 | 40938 |
| 2023-02-28 | 8.27 | $8.35 | 49300 |
| 2023-02-27 | 8.25 | $8.28 | 13500 |
| 2023-02-24 | 8.25 | $8.28 | 12823 |
| 2023-02-23 | 8.25 | $8.37 | 13900 |
| 2023-02-22 | 8.24 | $8.33 | 9400 |
| 2023-02-21 | 8.23 | $8.35 | 5346 |
| 2023-02-17 | 8.23 | $8.38 | 8500 |
| 2023-02-16 | 8.23 | $8.33 | 4137 |
| 2023-02-15 | 8.21 | $8.32 | 4200 |
| 2023-02-14 | 8.21 | $8.40 | 26300 |
| 2023-02-13 | 8.21 | $8.30 | 11529 |
| 2023-02-10 | 8.21 | $8.17 | 19300 |
| 2023-02-09 | 8.21 | $8.26 | 14906 |
| 2023-02-08 | 8.20 | $8.28 | 16300 |
| 2023-02-07 | 8.19 | $8.39 | 19520 |
| 2023-02-06 | 8.17 | $8.34 | 18740 |
| 2023-02-03 | 8.15 | $8.12 | 60400 |
| 2023-02-02 | 8.15 | $8.24 | 71732 |
| 2023-02-01 | 8.14 | $8.00 | 57900 |
| 2023-01-31 | 8.15 | $7.99 | 23300 |
| 2023-01-30 | 8.15 | $7.92 | 37544 |
| 2023-01-27 | 8.16 | $8.25 | 12337 |
| 2023-01-26 | 8.14 | $8.24 | 8547 |
| 2023-01-25 | 8.11 | $8.24 | 4331 |
| 2023-01-24 | 8.10 | $8.14 | 15600 |
| 2023-01-23 | 8.09 | $8.30 | 11444 |
| 2023-01-20 | 8.08 | $8.27 | 10500 |
| 2023-01-19 | 8.07 | $8.11 | 26900 |
| 2023-01-18 | 8.07 | $8.22 | 77800 |
| 2023-01-17 | 8.06 | $8.33 | 20300 |
| 2023-01-16 | 8.05 | $8.40 | 13300 |
| 2023-01-13 | 8.03 | $8.14 | 33414 |
| 2023-01-12 | 8.02 | $8.09 | 13600 |
| 2023-01-11 | 8.00 | $8.03 | 11600 |
| 2023-01-10 | 7.99 | $7.95 | 16545 |
| 2023-01-09 | 7.98 | $8.02 | 30000 |
| 2023-01-06 | 7.95 | $8.07 | 21700 |
| 2023-01-05 | 7.93 | $8.14 | 22039 |
| 2023-01-04 | 7.91 | $8.16 | 17130 |
| 2023-01-03 | 7.90 | $8.01 | 36000 |
| 2022-12-30 | 7.89 | $8.04 | 7500 |
| 2022-12-29 | 7.89 | $7.81 | 41123 |
| 2022-12-28 | 7.89 | $7.79 | 32619 |
| 2022-12-23 | 7.88 | $7.92 | 60500 |
| 2022-12-22 | 7.87 | $7.98 | 154438 |
| 2022-12-21 | 7.87 | $8.19 | 47946 |
| 2022-12-20 | 7.86 | $8.03 | 64206 |
| 2022-12-19 | 7.85 | $8.01 | 156321 |
| 2022-12-16 | 7.84 | $8.13 | 60103 |
| 2022-12-15 | 7.82 | $8.04 | 160600 |
| 2022-12-14 | 7.79 | $8.01 | 218700 |
| 2022-12-13 | 7.77 | $7.95 | 188400 |
| 2022-12-12 | 7.77 | $7.74 | 46017 |
| 2022-12-09 | 7.77 | $7.87 | 18300 |
| 2022-12-08 | 7.79 | $7.69 | 31615 |
| 2022-12-07 | 7.87 | $7.49 | 60000 |
| 2022-12-06 | 8.00 | $7.59 | 34300 |
| 2022-12-05 | 8.15 | $7.77 | 48900 |
| 2022-12-02 | 8.31 | $7.88 | 26732 |
| 2022-12-01 | 8.47 | $7.78 | 75600 |
| 2022-11-30 | 8.62 | $8.08 | 115438 |
| 2022-11-29 | 8.77 | $7.95 | 91400 |
| 2022-11-28 | 8.92 | $7.59 | 22722 |
| 2022-11-25 | 9.09 | $7.72 | 19600 |
| 2022-11-24 | 9.24 | $7.88 | 15500 |
| 2022-11-23 | 9.39 | $7.90 | 61900 |
| 2022-11-22 | 9.54 | $7.83 | 132314 |
| 2022-11-21 | 9.70 | $7.81 | 65720 |
| 2022-11-18 | 9.83 | $7.82 | 237900 |
| 2022-11-17 | 9.96 | $7.50 | 139100 |
| 2022-11-16 | 10.12 | $7.58 | 131400 |
| 2022-11-15 | 10.27 | $7.95 | 189808 |
| 2022-11-14 | 10.39 | $7.74 | 172000 |
| 2022-11-11 | 10.51 | $8.29 | 167300 |
| 2022-11-10 | 10.61 | $9.18 | 207817 |
| 2022-11-09 | 10.67 | $10.08 | 42300 |
| 2022-11-08 | 10.69 | $10.71 | 39600 |
| 2022-11-07 | 10.68 | $10.90 | 14300 |
| 2022-11-04 | 10.66 | $11.03 | 29914 |
| 2022-11-03 | 10.64 | $10.94 | 34300 |
| 2022-11-02 | 10.64 | $10.97 | 103700 |
| 2022-11-01 | 10.62 | $11.00 | 74205 |
| 2022-10-31 | 10.62 | $10.94 | 41408 |
| 2022-10-28 | 10.61 | $10.81 | 30700 |
| 2022-10-27 | 10.62 | $10.85 | 36849 |
| 2022-10-26 | 10.63 | $10.95 | 90811 |
| 2022-10-25 | 10.62 | $11.02 | 154224 |
| 2022-10-24 | 10.60 | $10.34 | 57500 |
| 2022-10-21 | 10.61 | $10.49 | 371510 |
| 2022-10-20 | 10.62 | $10.58 | 165834 |
| 2022-10-19 | 10.64 | $10.62 | 226100 |
| 2022-10-18 | 10.65 | $10.29 | 182900 |
| 2022-10-17 | 10.67 | $10.18 | 186000 |
| 2022-10-14 | 10.68 | $10.23 | 114200 |
| 2022-10-13 | 10.70 | $10.38 | 156100 |
| 2022-10-12 | 10.70 | $10.55 | 80500 |
| 2022-10-11 | 10.72 | $10.45 | 46500 |
| 2022-10-07 | 10.68 | $10.64 | 34011 |
| 2022-10-06 | 10.64 | $10.64 | 54400 |
| 2022-10-05 | 10.61 | $10.79 | 58629 |
| 2022-10-04 | 10.57 | $10.59 | 123500 |
| 2022-10-03 | 10.54 | $11.14 | 121009 |
| 2022-09-30 | 10.49 | $10.73 | 32200 |
| 2022-09-29 | 10.46 | $10.93 | 49246 |
| 2022-09-28 | 10.41 | $10.97 | 75018 |
| 2022-09-27 | 10.37 | $10.91 | 60323 |
| 2022-09-26 | 10.33 | $10.56 | 65500 |
| 2022-09-23 | 10.31 | $10.50 | 98213 |
| 2022-09-22 | 10.29 | $10.71 | 71648 |
| 2022-09-21 | 10.27 | $10.95 | 125622 |
| 2022-09-20 | 10.23 | $10.81 | 78449 |
| 2022-09-19 | 10.18 | $10.75 | 50900 |
| 2022-09-16 | 10.15 | $10.45 | 62200 |
| 2022-09-15 | 10.15 | $10.47 | 47517 |
| 2022-09-14 | 10.15 | $10.53 | 183700 |
| 2022-09-13 | 10.14 | $10.97 | 459000 |
| 2022-09-12 | 10.11 | $9.49 | 12700 |
| 2022-09-09 | 10.15 | $9.87 | 18600 |
| 2022-09-08 | 10.15 | $10.03 | 17400 |
| 2022-09-07 | 10.14 | $10.05 | 27900 |
| 2022-09-06 | 10.12 | $9.94 | 22900 |
| 2022-09-02 | 10.11 | $10.14 | 15800 |
| 2022-09-01 | 10.09 | $10.11 | 60400 |
| 2022-08-31 | 10.09 | $10.06 | 21512 |
| 2022-08-30 | 10.08 | $10.11 | 23800 |
| 2022-08-29 | 10.07 | $10.12 | 19600 |
| 2022-08-26 | 10.06 | $10.09 | 63612 |
| 2022-08-25 | 10.05 | $10.16 | 49400 |
| 2022-08-24 | 10.04 | $10.32 | 59500 |
| 2022-08-23 | 10.01 | $10.03 | 49400 |
| 2022-08-22 | 10.00 | $10.00 | 48109 |
| 2022-08-19 | 9.97 | $10.15 | 64200 |
| 2022-08-18 | 9.93 | $10.43 | 135100 |
| 2022-08-17 | 9.87 | $10.39 | 33940 |
| 2022-08-16 | 9.82 | $10.40 | 145136 |
| 2022-08-15 | 9.78 | $10.35 | 86125 |
| 2022-08-12 | 9.74 | $10.25 | 90215 |
| 2022-08-11 | 9.71 | $9.89 | 111613 |
| 2022-08-10 | 9.69 | $9.77 | 41634 |
| 2022-08-09 | 9.67 | $9.61 | 14200 |
| 2022-08-08 | 9.64 | $9.85 | 21414 |
| 2022-08-05 | 9.60 | $9.80 | 25600 |
| 2022-08-04 | 9.55 | $9.94 | 27500 |
| 2022-08-03 | 9.49 | $9.96 | 29300 |
| 2022-08-02 | 9.43 | $9.91 | 22100 |
| 2022-07-29 | 9.36 | $9.85 | 33800 |
| 2022-07-28 | 9.31 | $9.91 | 16609 |
| 2022-07-27 | 9.24 | $10.01 | 29400 |
| 2022-07-26 | 9.16 | $9.72 | 25600 |
| 2022-07-25 | 9.09 | $9.75 | 83527 |
| 2022-07-22 | 9.01 | $9.49 | 26600 |
| 2022-07-21 | 8.95 | $9.24 | 18620 |
| 2022-07-20 | 8.90 | $9.22 | 11700 |
| 2022-07-19 | 8.85 | $9.46 | 31200 |
| 2022-07-18 | 8.78 | $9.67 | 20624 |
| 2022-07-15 | 8.70 | $9.53 | 17024 |
| 2022-07-14 | 8.61 | $9.53 | 27300 |
| 2022-07-13 | 8.53 | $9.56 | 33500 |
| 2022-07-12 | 8.44 | $9.35 | 44239 |
| 2022-07-11 | 8.37 | $9.14 | 37419 |
| 2022-07-08 | 8.31 | $8.93 | 9611 |
| 2022-07-07 | 8.27 | $8.84 | 28727 |
| 2022-07-06 | 8.24 | $8.75 | 21126 |
| 2022-07-05 | 8.21 | $8.65 | 26913 |
| 2022-07-04 | 8.19 | $8.64 | 26500 |
| 2022-06-30 | 8.17 | $8.74 | 242600 |
| 2022-06-29 | 8.15 | $8.59 | 105206 |
| 2022-06-28 | 8.14 | $8.32 | 19533 |
| 2022-06-27 | 8.14 | $8.31 | 14517 |
| 2022-06-24 | 8.14 | $8.23 | 30900 |
| 2022-06-23 | 8.15 | $8.25 | 25800 |
| 2022-06-22 | 8.16 | $8.33 | 19800 |
| 2022-06-21 | 8.16 | $8.11 | 19200 |
| 2022-06-20 | 8.16 | $8.15 | 4437 |
| 2022-06-17 | 8.17 | $7.97 | 21600 |
| 2022-06-16 | 8.19 | $7.77 | 27600 |
| 2022-06-15 | 8.22 | $7.93 | 14900 |
| 2022-06-14 | 8.26 | $7.80 | 29628 |
| 2022-06-13 | 8.28 | $7.89 | 36520 |
| 2022-06-10 | 8.31 | $8.03 | 38749 |
| 2022-06-09 | 8.35 | $8.18 | 60026 |
| 2022-06-08 | 8.44 | $8.09 | 45900 |
| 2022-06-07 | 8.54 | $8.16 | 38432 |
| 2022-06-06 | 8.62 | $8.33 | 42837 |
| 2022-06-03 | 8.70 | $8.27 | 33200 |
| 2022-06-02 | 8.79 | $8.32 | 39238 |
| 2022-06-01 | 8.87 | $8.32 | 45400 |
| 2022-05-31 | 8.96 | $8.39 | 46433 |
| 2022-05-30 | 9.02 | $8.37 | 23300 |
| 2022-05-27 | 9.10 | $8.35 | 33400 |
| 2022-05-26 | 9.18 | $8.41 | 21945 |
| 2022-05-25 | 9.27 | $8.28 | 19536 |
| 2022-05-24 | 9.37 | $8.23 | 64800 |
| 2022-05-20 | 9.48 | $8.37 | 95722 |
| 2022-05-19 | 9.59 | $8.27 | 61423 |
| 2022-05-18 | 9.72 | $8.42 | 140232 |
| 2022-05-17 | 9.86 | $8.77 | 208049 |
| 2022-05-16 | 10.00 | $8.22 | 71322 |
| 2022-05-13 | 10.15 | $8.50 | 125100 |
| 2022-05-12 | 10.31 | $8.82 | 208940 |
| 2022-05-11 | 10.47 | $9.97 | 33300 |
| 2022-05-10 | 10.57 | $9.96 | 65300 |
| 2022-05-09 | 10.68 | $9.85 | 51500 |
| 2022-05-06 | 10.78 | $9.99 | 26500 |
| 2022-05-05 | 10.88 | $10.01 | 46000 |
| 2022-05-04 | 10.97 | $9.99 | 20741 |
| 2022-05-03 | 11.05 | $10.01 | 33339 |
| 2022-05-02 | 11.12 | $9.58 | 111000 |
| 2022-04-29 | 11.21 | $9.93 | 33200 |
| 2022-04-28 | 11.28 | $10.04 | 40416 |
| 2022-04-27 | 11.34 | $10.16 | 34332 |
| 2022-04-26 | 11.40 | $10.33 | 37400 |
| 2022-04-25 | 11.47 | $10.33 | 111600 |
| 2022-04-22 | 11.53 | $10.55 | 44100 |
| 2022-04-21 | 11.57 | $10.92 | 60300 |
| 2022-04-20 | 11.58 | $11.35 | 14547 |
| 2022-04-19 | 11.58 | $11.41 | 24604 |
| 2022-04-18 | 11.56 | $11.23 | 65700 |
| 2022-04-14 | 11.57 | $11.85 | 32332 |
| 2022-04-13 | 11.55 | $11.97 | 40800 |
| 2022-04-12 | 11.51 | $12.03 | 48900 |
| 2022-04-11 | 11.47 | $11.97 | 83300 |
| 2022-04-08 | 11.45 | $11.98 | 65220 |
| 2022-04-07 | 11.43 | $11.94 | 192323 |
| 2022-04-06 | 11.40 | $11.87 | 143800 |
| 2022-04-05 | 11.32 | $11.64 | 43300 |
| 2022-04-04 | 11.24 | $11.30 | 41237 |
| 2022-04-01 | 11.18 | $11.33 | 44300 |
| 2022-03-31 | 11.11 | $11.32 | 30700 |
| 2022-03-30 | 11.03 | $11.24 | 20900 |
| 2022-03-29 | 10.96 | $11.43 | 34000 |
| 2022-03-28 | 10.88 | $11.83 | 109244 |
| 2022-03-25 | 10.79 | $11.37 | 33000 |
| 2022-03-24 | 10.72 | $11.49 | 83424 |
| 2022-03-23 | 10.65 | $11.14 | 35500 |
| 2022-03-22 | 10.59 | $11.19 | 58627 |
| 2022-03-21 | 10.53 | $11.15 | 117504 |
| 2022-03-18 | 10.48 | $11.43 | 113940 |
| 2022-03-17 | 10.41 | $11.31 | 46500 |
| 2022-03-16 | 10.35 | $11.27 | 42028 |
| 2022-03-15 | 10.29 | $11.25 | 56900 |
| 2022-03-14 | 10.23 | $11.53 | 84000 |
| 2022-03-11 | 10.17 | $11.61 | 141032 |
| 2022-03-10 | 10.11 | $11.37 | 272807 |
| 2022-03-09 | 10.05 | $10.13 | 502836 |
| 2022-03-08 | 10.07 | $10.10 | 51200 |
| 2022-03-07 | 10.08 | $10.10 | 50000 |
| 2022-03-04 | 10.08 | $9.93 | 47500 |
| 2022-03-03 | 10.09 | $9.79 | 55227 |
| 2022-03-02 | 10.11 | $9.74 | 29800 |
| 2022-03-01 | 10.14 | $9.86 | 17731 |
| 2022-02-28 | 10.15 | $10.07 | 27348 |
| 2022-02-25 | 10.15 | $9.90 | 30339 |
| 2022-02-24 | 10.16 | $10.10 | 52500 |
| 2022-02-23 | 10.16 | $10.01 | 45707 |
| 2022-02-22 | 10.16 | $10.04 | 100849 |
| 2022-02-18 | 10.15 | $10.12 | 41900 |
| 2022-02-17 | 10.15 | $10.00 | 64500 |
| 2022-02-16 | 10.15 | $10.05 | 42000 |
| 2022-02-15 | 10.13 | $10.10 | 66243 |
| 2022-02-14 | 10.11 | $10.13 | 138700 |
| 2022-02-11 | 10.07 | $10.20 | 69420 |
| 2022-02-10 | 10.02 | $10.38 | 76300 |
| 2022-02-09 | 9.95 | $10.34 | 66519 |
| 2022-02-08 | 9.87 | $10.37 | 52800 |
| 2022-02-07 | 9.80 | $10.30 | 93400 |
| 2022-02-04 | 9.74 | $10.16 | 42002 |
| 2022-02-03 | 9.69 | $10.05 | 68941 |
| 2022-02-02 | 9.64 | $10.30 | 51332 |
| 2022-02-01 | 9.57 | $10.27 | 44917 |
| 2022-01-31 | 9.52 | $10.18 | 74237 |
| 2022-01-28 | 9.47 | $10.06 | 51400 |
| 2022-01-27 | 9.43 | $10.06 | 82030 |
| 2022-01-26 | 9.38 | $10.01 | 74600 |
| 2022-01-25 | 9.33 | $10.00 | 76213 |
| 2022-01-24 | 9.28 | $10.00 | 177900 |
| 2022-01-21 | 9.22 | $10.01 | 135800 |
| 2022-01-20 | 9.16 | $9.95 | 83600 |
| 2022-01-19 | 9.10 | $9.73 | 67200 |
| 2022-01-18 | 9.07 | $9.79 | 186600 |
| 2022-01-17 | 9.02 | $9.31 | 57900 |
| 2022-01-14 | 9.00 | $9.19 | 31900 |
| 2022-01-13 | 8.97 | $8.85 | 64712 |
| 2022-01-12 | 8.95 | $8.90 | 56900 |
| 2022-01-11 | 8.94 | $8.95 | 63723 |
| 2022-01-10 | 8.91 | $8.99 | 29037 |
| 2022-01-07 | 8.88 | $9.15 | 48038 |
| 2022-01-06 | 8.83 | $9.17 | 96003 |
| 2022-01-05 | 8.78 | $8.85 | 73448 |
| 2022-01-04 | 8.74 | $9.17 | 34500 |
| 2021-12-31 | 8.69 | $9.35 | 40944 |
| 2021-12-30 | 8.61 | $9.19 | 60000 |
| 2021-12-29 | 8.54 | $9.07 | 66046 |
| 2021-12-24 | 8.50 | $9.03 | 62642 |
| 2021-12-23 | 8.44 | $8.92 | 19800 |
| 2021-12-22 | 8.38 | $8.76 | 33420 |
| 2021-12-21 | 8.34 | $8.85 | 49400 |
| 2021-12-20 | 8.29 | $8.87 | 83428 |
| 2021-12-17 | 8.24 | $8.98 | 107722 |
| 2021-12-16 | 8.19 | $8.84 | 72442 |
| 2021-12-15 | 8.16 | $8.82 | 73742 |
| 2021-12-14 | 8.12 | $8.70 | 73300 |
| 2021-12-13 | 8.09 | $8.47 | 67809 |
| 2021-12-10 | 8.10 | $8.75 | 90411 |
| 2021-12-09 | 8.12 | $8.32 | 17032 |
| 2021-12-08 | 8.18 | $8.26 | 70500 |
| 2021-12-07 | 8.25 | $8.22 | 38918 |
| 2021-12-06 | 8.33 | $8.13 | 62700 |
| 2021-12-03 | 8.41 | $8.12 | 55400 |
| 2021-12-02 | 8.48 | $8.05 | 35833 |
| 2021-12-01 | 8.55 | $7.85 | 88532 |
| 2021-11-30 | 8.62 | $7.85 | 130700 |
| 2021-11-29 | 8.70 | $8.22 | 163804 |
| 2021-11-26 | 8.76 | $7.75 | 92400 |
| 2021-11-25 | 8.84 | $7.85 | 33203 |
| 2021-11-24 | 8.91 | $7.83 | 25300 |
| 2021-11-23 | 8.98 | $7.87 | 83806 |
| 2021-11-22 | 9.05 | $7.84 | 109435 |
| 2021-11-19 | 9.13 | $8.05 | 45441 |
| 2021-11-18 | 9.19 | $8.16 | 81243 |
| 2021-11-17 | 9.25 | $8.13 | 101309 |
| 2021-11-16 | 9.31 | $8.17 | 114200 |
| 2021-11-15 | 9.39 | $8.48 | 208418 |
| 2021-11-12 | 9.45 | $9.18 | 303731 |
| 2021-11-11 | 9.48 | $9.68 | 64000 |
| 2021-11-10 | 9.48 | $9.56 | 69000 |
| 2021-11-09 | 9.50 | $9.81 | 22600 |
| 2021-11-08 | 9.49 | $9.76 | 84041 |
| 2021-11-05 | 9.48 | $9.58 | 43923 |
| 2021-11-04 | 9.49 | $9.35 | 14400 |
| 2021-11-03 | 9.52 | $9.35 | 39021 |
| 2021-11-02 | 9.54 | $9.44 | 45600 |
| 2021-11-01 | 9.56 | $9.45 | 27400 |
| 2021-10-29 | 9.57 | $9.24 | 69812 |
| 2021-10-28 | 9.60 | $9.26 | 38101 |
| 2021-10-27 | 9.62 | $9.21 | 93300 |
| 2021-10-26 | 9.64 | $9.35 | 101641 |
| 2021-10-25 | 9.67 | $9.35 | 136848 |
| 2021-10-22 | 9.68 | $9.33 | 62430 |
| 2021-10-21 | 9.69 | $9.31 | 115646 |
| 2021-10-20 | 9.71 | $9.42 | 97100 |
| 2021-10-19 | 9.71 | $9.66 | 78500 |
| 2021-10-18 | 9.69 | $9.61 | 53000 |
| 2021-10-15 | 9.69 | $9.84 | 66900 |
| 2021-10-14 | 9.66 | $9.76 | 59200 |
| 2021-10-13 | 9.64 | $9.84 | 67003 |
| 2021-10-12 | 9.64 | $9.69 | 95027 |
| 2021-10-08 | 9.64 | $9.64 | 54100 |
| 2021-10-07 | 9.65 | $9.73 | 64500 |
| 2021-10-06 | 9.65 | $9.86 | 25528 |
| 2021-10-05 | 9.65 | $9.85 | 71701 |
| 2021-10-04 | 9.66 | $9.79 | 58500 |
| 2021-10-01 | 9.64 | $9.73 | 36700 |
| 2021-09-30 | 9.63 | $9.74 | 68600 |
| 2021-09-29 | 9.61 | $9.65 | 46700 |
| 2021-09-28 | 9.60 | $9.72 | 66608 |
| 2021-09-27 | 9.59 | $9.81 | 49644 |
| 2021-09-24 | 9.57 | $9.55 | 70143 |
| 2021-09-23 | 9.57 | $9.55 | 61124 |
| 2021-09-22 | 9.57 | $9.83 | 75511 |
| 2021-09-21 | 9.52 | $9.34 | 89800 |
| 2021-09-20 | 9.48 | $9.36 | 64100 |
| 2021-09-17 | 9.43 | $9.47 | 35830 |
| 2021-09-16 | 9.37 | $9.30 | 211900 |
| 2021-09-15 | 9.32 | $9.43 | 67313 |
| 2021-09-14 | 9.26 | $9.78 | 48224 |
| 2021-09-13 | 9.19 | $9.68 | 50834 |
| 2021-09-10 | 9.12 | $9.75 | 40048 |
| 2021-09-09 | 9.06 | $9.86 | 101928 |
| 2021-09-08 | 8.98 | $9.88 | 49804 |
| 2021-09-07 | 8.90 | $10.00 | 226000 |
| 2021-09-03 | 8.82 | $9.44 | 79702 |
| 2021-09-02 | 8.77 | $9.40 | 110500 |
| 2021-09-01 | 8.76 | $9.36 | 70446 |
| 2021-08-31 | 8.71 | $9.47 | 134718 |
| 2021-08-30 | 8.65 | $9.50 | 114211 |
| 2021-08-27 | 8.59 | $9.51 | 163200 |
| 2021-08-26 | 8.52 | $9.54 | 180525 |
| 2021-08-25 | 8.46 | $9.45 | 231400 |
| 2021-08-24 | 8.39 | $8.83 | 41700 |
| 2021-08-23 | 8.36 | $8.61 | 93718 |
| 2021-08-20 | 8.34 | $8.36 | 34827 |
| 2021-08-19 | 8.31 | $8.26 | 62500 |
| 2021-08-18 | 8.29 | $8.30 | 22602 |
| 2021-08-17 | 8.26 | $8.31 | 41323 |
| 2021-08-16 | 8.21 | $8.25 | 59925 |
| 2021-08-13 | 8.16 | $8.34 | 51414 |
| 2021-08-12 | 8.12 | $8.46 | 37400 |
| 2021-08-11 | 8.05 | $8.31 | 46417 |
| 2021-08-10 | 7.99 | $8.29 | 54800 |
| 2021-08-09 | 7.94 | $8.43 | 44800 |
| 2021-08-06 | 7.87 | $8.35 | 101738 |
| 2021-08-05 | 7.81 | $9.24 | 318807 |
| 2021-08-04 | 7.70 | $8.38 | 601722 |
| 2021-08-03 | 7.63 | $8.33 | 80300 |
| 2021-07-30 | 7.57 | $8.25 | 39000 |
| 2021-07-29 | 7.51 | $8.12 | 20200 |
| 2021-07-28 | 7.46 | $8.26 | 57600 |
| 2021-07-27 | 7.39 | $8.11 | 22300 |
| 2021-07-26 | 7.33 | $8.27 | 31340 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.03
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.47
Average
11.86
Maximum
18.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.03 | $18.07 | 3509 |
| 2026-07-21 | 18.03 | $18.07 | 28500 |
| 2026-07-20 | 18.03 | $18.00 | 16600 |
| 2026-07-17 | 18.03 | $17.85 | 7737 |
| 2026-07-16 | 18.05 | $17.96 | 12200 |
| 2026-07-15 | 18.06 | $17.92 | 17800 |
| 2026-07-14 | 18.07 | $18.16 | 27300 |
| 2026-07-13 | 18.06 | $18.01 | 21332 |
| 2026-07-10 | 18.07 | $18.15 | 30800 |
| 2026-07-09 | 18.06 | $18.14 | 28100 |
| 2026-07-08 | 18.05 | $18.10 | 23900 |
| 2026-07-07 | 18.04 | $18.32 | 20400 |
| 2026-07-06 | 18.01 | $18.31 | 37700 |
| 2026-07-03 | 17.98 | $18.25 | 14800 |
| 2026-07-02 | 17.95 | $18.36 | 71200 |
| 2026-06-30 | 17.91 | $17.90 | 22700 |
| 2026-06-29 | 17.91 | $18.15 | 20118 |
| 2026-06-26 | 17.89 | $18.00 | 12234 |
| 2026-06-25 | 17.88 | $18.04 | 29825 |
| 2026-06-24 | 17.86 | $18.15 | 20634 |
| 2026-06-23 | 17.83 | $18.09 | 19000 |
| 2026-06-22 | 17.80 | $18.05 | 15319 |
| 2026-06-19 | 17.77 | $17.82 | 9632 |
| 2026-06-18 | 17.77 | $17.90 | 11921 |
| 2026-06-17 | 17.75 | $17.81 | 18200 |
| 2026-06-16 | 17.75 | $17.70 | 14200 |
| 2026-06-15 | 17.75 | $17.88 | 34000 |
| 2026-06-12 | 17.74 | $18.15 | 20700 |
| 2026-06-11 | 17.70 | $17.93 | 27445 |
| 2026-06-10 | 17.67 | $18.09 | 12435 |
| 2026-06-09 | 17.63 | $18.40 | 32504 |
| 2026-06-08 | 17.55 | $18.30 | 47019 |
| 2026-06-05 | 17.47 | $18.51 | 86400 |
| 2026-06-04 | 17.36 | $17.93 | 74326 |
| 2026-06-03 | 17.30 | $17.45 | 45700 |
| 2026-06-02 | 17.28 | $17.49 | 26100 |
| 2026-06-01 | 17.26 | $17.47 | 31338 |
| 2026-05-29 | 17.24 | $17.39 | 21000 |
| 2026-05-28 | 17.22 | $17.23 | 21504 |
| 2026-05-27 | 17.22 | $17.06 | 26200 |
| 2026-05-26 | 17.24 | $17.45 | 5100 |
| 2026-05-25 | 17.22 | $17.40 | 6200 |
| 2026-05-22 | 17.20 | $17.51 | 8144 |
| 2026-05-21 | 17.17 | $17.41 | 11210 |
| 2026-05-20 | 17.14 | $17.48 | 21500 |
| 2026-05-19 | 17.10 | $17.27 | 23500 |
| 2026-05-15 | 17.09 | $17.45 | 17716 |
| 2026-05-14 | 17.05 | $17.47 | 17100 |
| 2026-05-13 | 17.01 | $17.19 | 32446 |
| 2026-05-12 | 16.99 | $17.18 | 43300 |
| 2026-05-11 | 16.97 | $16.78 | 55815 |
| 2026-05-08 | 16.98 | $17.07 | 11800 |
| 2026-05-07 | 16.98 | $16.90 | 28513 |
| 2026-05-06 | 16.98 | $16.96 | 23700 |
| 2026-05-05 | 16.99 | $17.10 | 21443 |
| 2026-05-04 | 16.97 | $17.10 | 17637 |
| 2026-05-01 | 16.96 | $17.19 | 6400 |
| 2026-04-30 | 16.94 | $17.17 | 20500 |
| 2026-04-29 | 16.91 | $17.05 | 34306 |
| 2026-04-28 | 16.90 | $17.15 | 17500 |
| 2026-04-27 | 16.87 | $17.03 | 8500 |
| 2026-04-24 | 16.85 | $17.05 | 19700 |
| 2026-04-23 | 16.83 | $16.83 | 14328 |
| 2026-04-22 | 16.83 | $16.78 | 18500 |
| 2026-04-21 | 16.84 | $16.82 | 34544 |
| 2026-04-20 | 16.84 | $16.99 | 51227 |
| 2026-04-17 | 16.83 | $17.06 | 47631 |
| 2026-04-16 | 16.80 | $16.87 | 9000 |
| 2026-04-15 | 16.79 | $17.18 | 33634 |
| 2026-04-14 | 16.75 | $16.80 | 19327 |
| 2026-04-13 | 16.75 | $17.07 | 27535 |
| 2026-04-10 | 16.72 | $16.96 | 11443 |
| 2026-04-09 | 16.69 | $16.81 | 22400 |
| 2026-04-08 | 16.68 | $17.00 | 15919 |
| 2026-04-07 | 16.64 | $16.61 | 17000 |
| 2026-04-06 | 16.65 | $16.49 | 21123 |
| 2026-04-02 | 16.66 | $16.52 | 19304 |
| 2026-04-01 | 16.68 | $16.80 | 18000 |
| 2026-03-31 | 16.67 | $16.68 | 25100 |
| 2026-03-30 | 16.66 | $16.37 | 19000 |
| 2026-03-27 | 16.70 | $16.54 | 19621 |
| 2026-03-26 | 16.71 | $16.32 | 12000 |
| 2026-03-25 | 16.75 | $16.32 | 11248 |
| 2026-03-24 | 16.80 | $16.52 | 13231 |
| 2026-03-23 | 16.83 | $16.72 | 30300 |
| 2026-03-20 | 16.84 | $16.39 | 36600 |
| 2026-03-19 | 16.89 | $16.72 | 13614 |
| 2026-03-18 | 16.90 | $17.22 | 22417 |
| 2026-03-17 | 16.87 | $17.46 | 28900 |
| 2026-03-16 | 16.81 | $17.53 | 104500 |
| 2026-03-13 | 16.73 | $16.76 | 19326 |
| 2026-03-12 | 16.73 | $16.60 | 85000 |
| 2026-03-11 | 16.74 | $17.42 | 72002 |
| 2026-03-10 | 16.67 | $16.80 | 34500 |
| 2026-03-09 | 16.66 | $16.97 | 17700 |
| 2026-03-06 | 16.63 | $16.94 | 24420 |
| 2026-03-05 | 16.59 | $16.96 | 48101 |
| 2026-03-04 | 16.55 | $16.97 | 34600 |
| 2026-03-03 | 16.51 | $16.84 | 16300 |
| 2026-03-02 | 16.48 | $16.97 | 25900 |
| 2026-02-27 | 16.42 | $17.00 | 35500 |
| 2026-02-26 | 16.36 | $16.86 | 19500 |
| 2026-02-25 | 16.31 | $16.64 | 29905 |
| 2026-02-24 | 16.28 | $17.07 | 19900 |
| 2026-02-23 | 16.19 | $17.25 | 48100 |
| 2026-02-20 | 16.08 | $16.50 | 59109 |
| 2026-02-19 | 16.04 | $16.50 | 53628 |
| 2026-02-18 | 15.99 | $16.30 | 37001 |
| 2026-02-17 | 15.96 | $16.18 | 55500 |
| 2026-02-13 | 15.93 | $16.22 | 38100 |
| 2026-02-12 | 15.90 | $15.94 | 44947 |
| 2026-02-11 | 15.90 | $15.92 | 68109 |
| 2026-02-10 | 15.90 | $15.86 | 25307 |
| 2026-02-09 | 15.90 | $15.84 | 42949 |
| 2026-02-06 | 15.91 | $16.20 | 52600 |
| 2026-02-05 | 15.88 | $16.34 | 116623 |
| 2026-02-04 | 15.83 | $16.30 | 32300 |
| 2026-02-03 | 15.78 | $16.33 | 20101 |
| 2026-02-02 | 15.72 | $16.63 | 85900 |
| 2026-01-30 | 15.62 | $15.17 | 20227 |
| 2026-01-29 | 15.67 | $15.09 | 18326 |
| 2026-01-28 | 15.73 | $15.33 | 31600 |
| 2026-01-27 | 15.77 | $15.48 | 13600 |
| 2026-01-26 | 15.80 | $15.44 | 24533 |
| 2026-01-23 | 15.84 | $15.39 | 33900 |
| 2026-01-22 | 15.89 | $15.94 | 24302 |
| 2026-01-21 | 15.88 | $16.30 | 19819 |
| 2026-01-20 | 15.84 | $16.15 | 7741 |
| 2026-01-19 | 15.81 | $15.91 | 20940 |
| 2026-01-16 | 15.80 | $16.00 | 12546 |
| 2026-01-15 | 15.78 | $15.95 | 18300 |
| 2026-01-14 | 15.76 | $15.76 | 19300 |
| 2026-01-13 | 15.76 | $15.78 | 13449 |
| 2026-01-12 | 15.75 | $15.92 | 10435 |
| 2026-01-09 | 15.74 | $16.16 | 12700 |
| 2026-01-08 | 15.69 | $15.96 | 31033 |
| 2026-01-07 | 15.66 | $15.81 | 16621 |
| 2026-01-06 | 15.65 | $16.16 | 7400 |
| 2026-01-05 | 15.60 | $16.13 | 15102 |
| 2026-01-02 | 15.54 | $15.60 | 33400 |
| 2025-12-31 | 15.53 | $15.87 | 38902 |
| 2025-12-30 | 15.50 | $15.60 | 20300 |
| 2025-12-29 | 15.49 | $15.35 | 17048 |
| 2025-12-24 | 15.50 | $15.33 | 8621 |
| 2025-12-23 | 15.52 | $15.35 | 7800 |
| 2025-12-22 | 15.54 | $15.48 | 10130 |
| 2025-12-19 | 15.54 | $15.42 | 20946 |
| 2025-12-18 | 15.56 | $15.33 | 13038 |
| 2025-12-17 | 15.58 | $15.41 | 11043 |
| 2025-12-16 | 15.60 | $15.45 | 24600 |
| 2025-12-15 | 15.61 | $15.77 | 21939 |
| 2025-12-12 | 15.60 | $16.00 | 9431 |
| 2025-12-11 | 15.55 | $15.87 | 12214 |
| 2025-12-10 | 15.52 | $15.87 | 16609 |
| 2025-12-09 | 15.48 | $15.94 | 22000 |
| 2025-12-08 | 15.43 | $15.79 | 16200 |
| 2025-12-05 | 15.40 | $16.06 | 11600 |
| 2025-12-04 | 15.33 | $16.13 | 9720 |
| 2025-12-03 | 15.24 | $16.32 | 15400 |
| 2025-12-02 | 15.13 | $16.17 | 18500 |
| 2025-12-01 | 15.02 | $16.20 | 16532 |
| 2025-11-28 | 14.90 | $16.20 | 13434 |
| 2025-11-27 | 14.76 | $16.23 | 28300 |
| 2025-11-26 | 14.60 | $15.49 | 33400 |
| 2025-11-25 | 14.51 | $15.30 | 28420 |
| 2025-11-24 | 14.43 | $14.85 | 18234 |
| 2025-11-21 | 14.38 | $14.44 | 17404 |
| 2025-11-20 | 14.38 | $14.27 | 23300 |
| 2025-11-19 | 14.39 | $14.35 | 33217 |
| 2025-11-18 | 14.39 | $14.34 | 36124 |
| 2025-11-17 | 14.40 | $14.30 | 16729 |
| 2025-11-14 | 14.41 | $14.30 | 31302 |
| 2025-11-13 | 14.42 | $14.23 | 24917 |
| 2025-11-12 | 14.44 | $14.45 | 18100 |
| 2025-11-11 | 14.44 | $14.31 | 22405 |
| 2025-11-10 | 14.45 | $14.71 | 15726 |
| 2025-11-07 | 14.43 | $14.71 | 25900 |
| 2025-11-06 | 14.40 | $14.55 | 57834 |
| 2025-11-05 | 14.38 | $13.79 | 39800 |
| 2025-11-04 | 14.44 | $14.16 | 15829 |
| 2025-11-03 | 14.47 | $14.44 | 24500 |
| 2025-10-31 | 14.48 | $14.45 | 14600 |
| 2025-10-30 | 14.48 | $14.55 | 15700 |
| 2025-10-29 | 14.47 | $14.58 | 14600 |
| 2025-10-28 | 14.46 | $14.78 | 22700 |
| 2025-10-27 | 14.43 | $15.03 | 23700 |
| 2025-10-24 | 14.36 | $14.79 | 20000 |
| 2025-10-23 | 14.32 | $14.75 | 22700 |
| 2025-10-22 | 14.27 | $14.51 | 10926 |
| 2025-10-21 | 14.25 | $14.54 | 36236 |
| 2025-10-20 | 14.22 | $14.37 | 65400 |
| 2025-10-17 | 14.20 | $13.95 | 16100 |
| 2025-10-16 | 14.23 | $13.93 | 26300 |
| 2025-10-15 | 14.26 | $13.85 | 62533 |
| 2025-10-14 | 14.30 | $13.98 | 37900 |
| 2025-10-10 | 14.33 | $13.93 | 32002 |
| 2025-10-09 | 14.38 | $14.08 | 34649 |
| 2025-10-08 | 14.41 | $14.18 | 19000 |
| 2025-10-07 | 14.43 | $13.95 | 51848 |
| 2025-10-06 | 14.48 | $14.18 | 34900 |
| 2025-10-03 | 14.51 | $14.45 | 26805 |
| 2025-10-02 | 14.52 | $14.42 | 24023 |
| 2025-10-01 | 14.53 | $14.13 | 23000 |
| 2025-09-30 | 14.57 | $14.14 | 26300 |
| 2025-09-29 | 14.62 | $14.40 | 14338 |
| 2025-09-26 | 14.64 | $14.60 | 17011 |
| 2025-09-25 | 14.65 | $14.44 | 48545 |
| 2025-09-24 | 14.67 | $14.55 | 21439 |
| 2025-09-23 | 14.68 | $14.55 | 21220 |
| 2025-09-22 | 14.69 | $14.66 | 21045 |
| 2025-09-19 | 14.70 | $14.69 | 31500 |
| 2025-09-18 | 14.70 | $14.55 | 15900 |
| 2025-09-17 | 14.71 | $14.48 | 50500 |
| 2025-09-16 | 14.74 | $14.70 | 28500 |
| 2025-09-15 | 14.74 | $14.84 | 22800 |
| 2025-09-12 | 14.73 | $14.86 | 14200 |
| 2025-09-11 | 14.72 | $14.76 | 12548 |
| 2025-09-10 | 14.71 | $14.83 | 14908 |
| 2025-09-09 | 14.70 | $14.89 | 14900 |
| 2025-09-08 | 14.68 | $15.10 | 36600 |
| 2025-09-05 | 14.63 | $14.91 | 14900 |
| 2025-09-04 | 14.61 | $14.77 | 34100 |
| 2025-09-03 | 14.59 | $14.58 | 30840 |
| 2025-09-02 | 14.59 | $14.35 | 22447 |
| 2025-08-29 | 14.61 | $14.60 | 63533 |
| 2025-08-28 | 14.62 | $14.29 | 15600 |
| 2025-08-27 | 14.65 | $14.36 | 10100 |
| 2025-08-26 | 14.68 | $14.35 | 31900 |
| 2025-08-25 | 14.72 | $14.54 | 13733 |
| 2025-08-22 | 14.73 | $14.62 | 23330 |
| 2025-08-21 | 14.75 | $14.58 | 13500 |
| 2025-08-20 | 14.76 | $14.55 | 21732 |
| 2025-08-19 | 14.79 | $14.62 | 17014 |
| 2025-08-18 | 14.80 | $14.69 | 22011 |
| 2025-08-15 | 14.82 | $14.56 | 28818 |
| 2025-08-14 | 14.84 | $14.47 | 21846 |
| 2025-08-13 | 14.88 | $14.56 | 15500 |
| 2025-08-12 | 14.92 | $14.70 | 14100 |
| 2025-08-11 | 14.94 | $14.78 | 43900 |
| 2025-08-08 | 14.96 | $14.30 | 72609 |
| 2025-08-07 | 15.02 | $14.29 | 92746 |
| 2025-08-06 | 15.10 | $14.99 | 29900 |
| 2025-08-05 | 15.11 | $14.88 | 21300 |
| 2025-08-01 | 15.14 | $14.46 | 26400 |
| 2025-07-31 | 15.21 | $14.64 | 13200 |
| 2025-07-30 | 15.27 | $14.60 | 31400 |
| 2025-07-29 | 15.34 | $14.76 | 15500 |
| 2025-07-28 | 15.40 | $14.87 | 16126 |
| 2025-07-25 | 15.46 | $14.89 | 15832 |
| 2025-07-24 | 15.52 | $14.92 | 69337 |
| 2025-07-23 | 15.58 | $15.19 | 38248 |
| 2025-07-22 | 15.62 | $15.02 | 36300 |
| 2025-07-21 | 15.68 | $15.27 | 26002 |
| 2025-07-18 | 15.73 | $15.22 | 40300 |
| 2025-07-17 | 15.78 | $15.32 | 19600 |
| 2025-07-16 | 15.83 | $15.45 | 18235 |
| 2025-07-15 | 15.87 | $15.60 | 16100 |
| 2025-07-14 | 15.90 | $15.58 | 20607 |
| 2025-07-11 | 15.93 | $15.67 | 24901 |
| 2025-07-10 | 15.96 | $16.01 | 11103 |
| 2025-07-09 | 15.95 | $16.25 | 18500 |
| 2025-07-08 | 15.92 | $16.33 | 24027 |
| 2025-07-07 | 15.88 | $16.44 | 23600 |
| 2025-07-04 | 15.82 | $16.62 | 14601 |
| 2025-07-03 | 15.73 | $16.53 | 35000 |
| 2025-07-02 | 15.65 | $16.25 | 47423 |
| 2025-06-30 | 15.59 | $15.80 | 39600 |
| 2025-06-27 | 15.57 | $15.51 | 21100 |
| 2025-06-26 | 15.57 | $15.52 | 41520 |
| 2025-06-25 | 15.58 | $15.50 | 47326 |
| 2025-06-24 | 15.58 | $15.50 | 16130 |
| 2025-06-23 | 15.59 | $15.33 | 23500 |
| 2025-06-20 | 15.62 | $15.59 | 17445 |
| 2025-06-19 | 15.62 | $15.63 | 11000 |
| 2025-06-18 | 15.62 | $15.73 | 22200 |
| 2025-06-17 | 15.61 | $15.85 | 29000 |
| 2025-06-16 | 15.59 | $15.93 | 17241 |
| 2025-06-13 | 15.55 | $15.87 | 20109 |
| 2025-06-12 | 15.52 | $15.85 | 28313 |
| 2025-06-11 | 15.48 | $15.61 | 35700 |
| 2025-06-10 | 15.47 | $15.57 | 34507 |
| 2025-06-09 | 15.46 | $15.42 | 58819 |
| 2025-06-06 | 15.46 | $15.44 | 31240 |
| 2025-06-05 | 15.46 | $15.39 | 30442 |
| 2025-06-04 | 15.47 | $15.32 | 20800 |
| 2025-06-03 | 15.49 | $15.37 | 39336 |
| 2025-06-02 | 15.50 | $15.60 | 48200 |
| 2025-05-30 | 15.49 | $15.80 | 62000 |
| 2025-05-29 | 15.46 | $15.63 | 32712 |
| 2025-05-28 | 15.44 | $15.88 | 18600 |
| 2025-05-27 | 15.39 | $15.71 | 16400 |
| 2025-05-26 | 15.36 | $15.62 | 12300 |
| 2025-05-23 | 15.33 | $15.55 | 16500 |
| 2025-05-22 | 15.31 | $15.47 | 12331 |
| 2025-05-21 | 15.29 | $15.40 | 23300 |
| 2025-05-20 | 15.28 | $15.66 | 20115 |
| 2025-05-16 | 15.24 | $15.54 | 21420 |
| 2025-05-15 | 15.21 | $15.37 | 19711 |
| 2025-05-14 | 15.19 | $15.34 | 11800 |
| 2025-05-13 | 15.18 | $15.56 | 25347 |
| 2025-05-12 | 15.14 | $15.46 | 17800 |
| 2025-05-09 | 15.10 | $15.20 | 42228 |
| 2025-05-08 | 15.09 | $15.15 | 23636 |
| 2025-05-07 | 15.09 | $15.16 | 56942 |
| 2025-05-06 | 15.08 | $14.81 | 29435 |
| 2025-05-05 | 15.11 | $14.92 | 12501 |
| 2025-05-02 | 15.13 | $14.98 | 52816 |
| 2025-05-01 | 15.14 | $14.65 | 16110 |
| 2025-04-30 | 15.20 | $14.55 | 33800 |
| 2025-04-29 | 15.26 | $14.81 | 20200 |
| 2025-04-28 | 15.31 | $14.55 | 39210 |
| 2025-04-25 | 15.39 | $15.00 | 31931 |
| 2025-04-24 | 15.43 | $15.00 | 23300 |
| 2025-04-23 | 15.48 | $14.92 | 32900 |
| 2025-04-22 | 15.54 | $14.83 | 18000 |
| 2025-04-21 | 15.61 | $14.86 | 27833 |
| 2025-04-17 | 15.69 | $15.04 | 43831 |
| 2025-04-16 | 15.76 | $15.25 | 30700 |
| 2025-04-15 | 15.81 | $15.60 | 23531 |
| 2025-04-14 | 15.83 | $15.60 | 50602 |
| 2025-04-11 | 15.86 | $15.48 | 54000 |
| 2025-04-10 | 15.90 | $15.10 | 44500 |
| 2025-04-09 | 15.98 | $15.60 | 90311 |
| 2025-04-08 | 16.02 | $15.20 | 91718 |
| 2025-04-07 | 16.11 | $15.24 | 137800 |
| 2025-04-04 | 16.20 | $15.26 | 72300 |
| 2025-04-03 | 16.30 | $15.94 | 80903 |
| 2025-04-02 | 16.34 | $16.69 | 25600 |
| 2025-04-01 | 16.30 | $16.59 | 131849 |
| 2025-03-31 | 16.27 | $16.71 | 80300 |
| 2025-03-28 | 16.23 | $15.97 | 34317 |
| 2025-03-27 | 16.25 | $15.92 | 65900 |
| 2025-03-26 | 16.29 | $16.24 | 57519 |
| 2025-03-25 | 16.29 | $16.10 | 82900 |
| 2025-03-24 | 16.31 | $15.78 | 80008 |
| 2025-03-21 | 16.37 | $15.79 | 101100 |
| 2025-03-20 | 16.43 | $16.03 | 155041 |
| 2025-03-19 | 16.47 | $15.89 | 84644 |
| 2025-03-18 | 16.53 | $15.03 | 72100 |
| 2025-03-17 | 16.69 | $15.35 | 102401 |
| 2025-03-14 | 16.83 | $15.26 | 112400 |
| 2025-03-13 | 17.00 | $15.38 | 204300 |
| 2025-03-12 | 17.17 | $16.83 | 47800 |
| 2025-03-11 | 17.20 | $17.31 | 100315 |
| 2025-03-10 | 17.19 | $16.85 | 225546 |
| 2025-03-07 | 17.23 | $17.31 | 402200 |
| 2025-03-06 | 17.22 | $17.27 | 209912 |
| 2025-03-05 | 17.21 | $17.48 | 179100 |
| 2025-03-04 | 17.19 | $17.51 | 102235 |
| 2025-03-03 | 17.15 | $17.73 | 137835 |
| 2025-02-28 | 17.09 | $17.90 | 106906 |
| 2025-02-27 | 17.01 | $17.62 | 80610 |
| 2025-02-26 | 16.94 | $17.75 | 112000 |
| 2025-02-25 | 16.86 | $17.79 | 450801 |
| 2025-02-24 | 16.76 | $17.11 | 179700 |
| 2025-02-21 | 16.72 | $17.03 | 155600 |
| 2025-02-20 | 16.69 | $16.97 | 96341 |
| 2025-02-19 | 16.66 | $17.00 | 73940 |
| 2025-02-18 | 16.63 | $17.00 | 111727 |
| 2025-02-14 | 16.59 | $17.05 | 141442 |
| 2025-02-13 | 16.54 | $16.78 | 41033 |
| 2025-02-12 | 16.51 | $17.02 | 119926 |
| 2025-02-11 | 16.46 | $16.90 | 52102 |
| 2025-02-10 | 16.41 | $16.98 | 106900 |
| 2025-02-07 | 16.35 | $16.94 | 81618 |
| 2025-02-06 | 16.29 | $16.50 | 107716 |
| 2025-02-05 | 16.27 | $16.59 | 70600 |
| 2025-02-04 | 16.23 | $16.49 | 117938 |
| 2025-02-03 | 16.21 | $16.47 | 70600 |
| 2025-01-31 | 16.18 | $16.45 | 54900 |
| 2025-01-30 | 16.15 | $16.46 | 54942 |
| 2025-01-29 | 16.12 | $16.42 | 32639 |
| 2025-01-28 | 16.08 | $16.39 | 21909 |
| 2025-01-27 | 16.05 | $16.45 | 27948 |
| 2025-01-24 | 16.01 | $16.47 | 37800 |
| 2025-01-23 | 15.96 | $16.50 | 46117 |
| 2025-01-22 | 15.91 | $16.50 | 25200 |
| 2025-01-21 | 15.84 | $16.55 | 38300 |
| 2025-01-20 | 15.77 | $16.50 | 46800 |
| 2025-01-17 | 15.69 | $16.71 | 320900 |
| 2025-01-16 | 15.59 | $15.50 | 35800 |
| 2025-01-15 | 15.59 | $15.55 | 39745 |
| 2025-01-14 | 15.60 | $15.63 | 23126 |
| 2025-01-13 | 15.60 | $15.49 | 24408 |
| 2025-01-10 | 15.61 | $15.74 | 23000 |
| 2025-01-09 | 15.59 | $15.96 | 21922 |
| 2025-01-08 | 15.55 | $15.77 | 35905 |
| 2025-01-07 | 15.53 | $15.46 | 35700 |
| 2025-01-06 | 15.54 | $15.20 | 36100 |
| 2025-01-03 | 15.57 | $15.41 | 20300 |
| 2025-01-02 | 15.59 | $15.41 | 21234 |
| 2024-12-31 | 15.61 | $15.61 | 12909 |
| 2024-12-30 | 15.61 | $15.39 | 25100 |
| 2024-12-27 | 15.63 | $15.53 | 17000 |
| 2024-12-24 | 15.64 | $15.71 | 28030 |
| 2024-12-23 | 15.64 | $15.51 | 18444 |
| 2024-12-20 | 15.65 | $15.62 | 32300 |
| 2024-12-19 | 15.65 | $15.67 | 39136 |
| 2024-12-18 | 15.65 | $15.76 | 54800 |
| 2024-12-17 | 15.64 | $15.88 | 25400 |
| 2024-12-16 | 15.62 | $15.98 | 48000 |
| 2024-12-13 | 15.58 | $15.43 | 38500 |
| 2024-12-12 | 15.59 | $15.61 | 47500 |
| 2024-12-11 | 15.59 | $15.76 | 23700 |
| 2024-12-10 | 15.57 | $15.53 | 37900 |
| 2024-12-09 | 15.58 | $15.55 | 49800 |
| 2024-12-06 | 15.58 | $15.53 | 26600 |
| 2024-12-05 | 15.59 | $15.80 | 33500 |
| 2024-12-04 | 15.56 | $16.05 | 40534 |
| 2024-12-03 | 15.51 | $15.89 | 62500 |
| 2024-12-02 | 15.47 | $15.47 | 68900 |
| 2024-11-29 | 15.47 | $15.70 | 25900 |
| 2024-11-28 | 15.45 | $15.77 | 28131 |
| 2024-11-27 | 15.42 | $16.04 | 25137 |
| 2024-11-26 | 15.35 | $15.99 | 36100 |
| 2024-11-25 | 15.28 | $16.18 | 68400 |
| 2024-11-22 | 15.19 | $15.87 | 60700 |
| 2024-11-21 | 15.12 | $15.44 | 55321 |
| 2024-11-20 | 15.08 | $15.55 | 58500 |
| 2024-11-19 | 15.03 | $15.73 | 82000 |
| 2024-11-18 | 14.96 | $15.94 | 98326 |
| 2024-11-15 | 14.86 | $15.87 | 176440 |
| 2024-11-14 | 14.75 | $16.26 | 178900 |
| 2024-11-13 | 14.59 | $15.07 | 58234 |
| 2024-11-12 | 14.54 | $14.99 | 34505 |
| 2024-11-11 | 14.49 | $14.61 | 57900 |
| 2024-11-08 | 14.48 | $14.32 | 41743 |
| 2024-11-07 | 14.50 | $14.68 | 82300 |
| 2024-11-06 | 14.48 | $14.68 | 42320 |
| 2024-11-05 | 14.46 | $14.66 | 48210 |
| 2024-11-04 | 14.44 | $14.57 | 35137 |
| 2024-11-01 | 14.42 | $14.42 | 33700 |
| 2024-10-31 | 14.43 | $14.50 | 39200 |
| 2024-10-30 | 14.42 | $14.55 | 51500 |
| 2024-10-29 | 14.40 | $14.55 | 63200 |
| 2024-10-28 | 14.39 | $14.62 | 28200 |
| 2024-10-25 | 14.36 | $14.88 | 20400 |
| 2024-10-24 | 14.31 | $14.88 | 25400 |
| 2024-10-23 | 14.25 | $14.69 | 32218 |
| 2024-10-22 | 14.20 | $14.91 | 45444 |
| 2024-10-21 | 14.13 | $14.89 | 38914 |
| 2024-10-18 | 14.05 | $14.75 | 55800 |
| 2024-10-17 | 13.97 | $14.83 | 80800 |
| 2024-10-16 | 13.88 | $14.59 | 86312 |
| 2024-10-15 | 13.81 | $14.40 | 39400 |
| 2024-10-11 | 13.75 | $14.27 | 75043 |
| 2024-10-10 | 13.69 | $13.98 | 44100 |
| 2024-10-09 | 13.66 | $14.02 | 56100 |
| 2024-10-08 | 13.62 | $14.01 | 30000 |
| 2024-10-07 | 13.58 | $13.70 | 31000 |
| 2024-10-04 | 13.57 | $13.44 | 41600 |
| 2024-10-03 | 13.59 | $13.13 | 24700 |
| 2024-10-02 | 13.63 | $13.23 | 14500 |
| 2024-10-01 | 13.68 | $13.32 | 47640 |
| 2024-09-30 | 13.71 | $13.49 | 14700 |
| 2024-09-27 | 13.74 | $13.55 | 46500 |
| 2024-09-26 | 13.76 | $13.72 | 15839 |
| 2024-09-25 | 13.76 | $13.83 | 22938 |
| 2024-09-24 | 13.75 | $14.00 | 49705 |
| 2024-09-23 | 13.73 | $14.02 | 23800 |
| 2024-09-20 | 13.70 | $13.88 | 27600 |
| 2024-09-19 | 13.68 | $13.99 | 10446 |
| 2024-09-18 | 13.65 | $13.89 | 48900 |
| 2024-09-17 | 13.62 | $13.72 | 21300 |
| 2024-09-16 | 13.61 | $13.68 | 20501 |
| 2024-09-13 | 13.60 | $13.59 | 14400 |
| 2024-09-12 | 13.60 | $13.58 | 10100 |
| 2024-09-11 | 13.60 | $13.44 | 22921 |
| 2024-09-10 | 13.62 | $13.38 | 12215 |
| 2024-09-09 | 13.65 | $13.40 | 32338 |
| 2024-09-06 | 13.67 | $13.37 | 12900 |
| 2024-09-05 | 13.71 | $13.53 | 14001 |
| 2024-09-04 | 13.72 | $13.88 | 19700 |
| 2024-09-03 | 13.71 | $13.65 | 24700 |
| 2024-08-30 | 13.71 | $13.86 | 25903 |
| 2024-08-29 | 13.70 | $13.95 | 15000 |
| 2024-08-28 | 13.67 | $13.90 | 22313 |
| 2024-08-27 | 13.65 | $14.00 | 30500 |
| 2024-08-26 | 13.61 | $13.94 | 39825 |
| 2024-08-23 | 13.58 | $13.74 | 29900 |
| 2024-08-22 | 13.56 | $13.49 | 35429 |
| 2024-08-21 | 13.57 | $13.59 | 23434 |
| 2024-08-20 | 13.56 | $13.42 | 37600 |
| 2024-08-19 | 13.58 | $13.58 | 34125 |
| 2024-08-16 | 13.58 | $13.38 | 16645 |
| 2024-08-15 | 13.60 | $13.61 | 15642 |
| 2024-08-14 | 13.60 | $13.64 | 20234 |
| 2024-08-13 | 13.59 | $13.90 | 12000 |
| 2024-08-12 | 13.56 | $13.88 | 31200 |
| 2024-08-09 | 13.53 | $14.08 | 36200 |
| 2024-08-08 | 13.47 | $13.53 | 30445 |
| 2024-08-07 | 13.46 | $13.21 | 80047 |
| 2024-08-06 | 13.49 | $13.54 | 135039 |
| 2024-08-02 | 13.49 | $13.90 | 48846 |
| 2024-08-01 | 13.44 | $13.98 | 36700 |
| 2024-07-31 | 13.39 | $13.97 | 46600 |
| 2024-07-30 | 13.32 | $14.19 | 35527 |
| 2024-07-29 | 13.23 | $14.07 | 50409 |
| 2024-07-26 | 13.15 | $13.88 | 71100 |
| 2024-07-25 | 13.07 | $13.82 | 61702 |
| 2024-07-24 | 12.99 | $13.72 | 33700 |
| 2024-07-23 | 12.91 | $13.70 | 55607 |
| 2024-07-22 | 12.83 | $13.37 | 30100 |
| 2024-07-19 | 12.77 | $13.24 | 16108 |
| 2024-07-18 | 12.72 | $13.15 | 41300 |
| 2024-07-17 | 12.68 | $13.15 | 56837 |
| 2024-07-16 | 12.63 | $12.80 | 35813 |
| 2024-07-15 | 12.61 | $12.69 | 15927 |
| 2024-07-12 | 12.60 | $12.43 | 43119 |
| 2024-07-11 | 12.62 | $12.42 | 32600 |
| 2024-07-10 | 12.64 | $12.33 | 31725 |
| 2024-07-09 | 12.67 | $12.52 | 14938 |
| 2024-07-08 | 12.69 | $12.74 | 31823 |
| 2024-07-05 | 12.68 | $12.71 | 17114 |
| 2024-07-04 | 12.68 | $12.90 | 24100 |
| 2024-07-03 | 12.66 | $12.66 | 15545 |
| 2024-07-02 | 12.66 | $12.58 | 23400 |
| 2024-06-28 | 12.67 | $12.65 | 28214 |
| 2024-06-27 | 12.67 | $12.64 | 33125 |
| 2024-06-26 | 12.67 | $12.72 | 16900 |
| 2024-06-25 | 12.67 | $12.62 | 28623 |
| 2024-06-24 | 12.67 | $12.85 | 16849 |
| 2024-06-21 | 12.65 | $12.74 | 120800 |
| 2024-06-20 | 12.64 | $12.58 | 53400 |
| 2024-06-19 | 12.65 | $12.65 | 21100 |
| 2024-06-18 | 12.65 | $12.72 | 48615 |
| 2024-06-17 | 12.64 | $12.81 | 28300 |
| 2024-06-14 | 12.62 | $13.30 | 14200 |
| 2024-06-13 | 12.55 | $13.30 | 39125 |
| 2024-06-12 | 12.47 | $13.58 | 32704 |
| 2024-06-11 | 12.36 | $13.50 | 72300 |
| 2024-06-10 | 12.24 | $13.64 | 122400 |
| 2024-06-07 | 12.09 | $13.29 | 130640 |
| 2024-06-06 | 11.96 | $12.95 | 117900 |
| 2024-06-05 | 11.86 | $12.39 | 35400 |
| 2024-06-04 | 11.80 | $12.33 | 18808 |
| 2024-06-03 | 11.75 | $12.28 | 18600 |
| 2024-05-31 | 11.69 | $12.21 | 43400 |
| 2024-05-30 | 11.63 | $11.94 | 34102 |
| 2024-05-29 | 11.60 | $11.80 | 23400 |
| 2024-05-28 | 11.58 | $11.92 | 26701 |
| 2024-05-27 | 11.55 | $11.90 | 16627 |
| 2024-05-24 | 11.51 | $11.72 | 34147 |
| 2024-05-23 | 11.49 | $11.53 | 26500 |
| 2024-05-22 | 11.48 | $11.56 | 24000 |
| 2024-05-21 | 11.47 | $11.87 | 33400 |
| 2024-05-17 | 11.43 | $11.89 | 15015 |
| 2024-05-16 | 11.38 | $11.92 | 48539 |
| 2024-05-15 | 11.33 | $11.86 | 40901 |
| 2024-05-14 | 11.27 | $11.80 | 30500 |
| 2024-05-13 | 11.21 | $11.70 | 35100 |
| 2024-05-10 | 11.16 | $11.74 | 61300 |
| 2024-05-09 | 11.10 | $11.40 | 14430 |
| 2024-05-08 | 11.07 | $11.38 | 30811 |
| 2024-05-07 | 11.04 | $11.30 | 19220 |
| 2024-05-06 | 11.01 | $11.20 | 23700 |
| 2024-05-03 | 10.99 | $11.25 | 26100 |
| 2024-05-02 | 10.96 | $11.24 | 24647 |
| 2024-05-01 | 10.93 | $11.16 | 62936 |
| 2024-04-30 | 10.91 | $11.30 | 79638 |
| 2024-04-29 | 10.87 | $11.18 | 77136 |
| 2024-04-26 | 10.83 | $10.86 | 44605 |
| 2024-04-25 | 10.83 | $10.96 | 67210 |
| 2024-04-24 | 10.82 | $11.05 | 63600 |
| 2024-04-23 | 10.79 | $11.14 | 53712 |
| 2024-04-22 | 10.76 | $11.01 | 28802 |
| 2024-04-19 | 10.73 | $11.03 | 59100 |
| 2024-04-18 | 10.70 | $11.07 | 42200 |
| 2024-04-17 | 10.66 | $11.01 | 30209 |
| 2024-04-16 | 10.62 | $11.16 | 48300 |
| 2024-04-15 | 10.57 | $10.99 | 36800 |
| 2024-04-12 | 10.52 | $10.95 | 38715 |
| 2024-04-11 | 10.48 | $10.99 | 37925 |
| 2024-04-10 | 10.42 | $10.96 | 46931 |
| 2024-04-09 | 10.37 | $11.04 | 112617 |
| 2024-04-08 | 10.30 | $10.80 | 141714 |
| 2024-04-05 | 10.24 | $10.50 | 35242 |
| 2024-04-04 | 10.21 | $10.52 | 32900 |
| 2024-04-03 | 10.18 | $10.50 | 33912 |
| 2024-04-02 | 10.15 | $10.49 | 26945 |
| 2024-04-01 | 10.11 | $10.48 | 42736 |
| 2024-03-28 | 10.07 | $10.35 | 18929 |
| 2024-03-27 | 10.05 | $10.43 | 29600 |
| 2024-03-26 | 10.01 | $10.40 | 37400 |
| 2024-03-25 | 9.96 | $10.27 | 48300 |
| 2024-03-22 | 9.93 | $10.28 | 29029 |
| 2024-03-21 | 9.90 | $10.68 | 71000 |
| 2024-03-20 | 9.81 | $10.58 | 37625 |
| 2024-03-19 | 9.73 | $10.48 | 20334 |
| 2024-03-18 | 9.65 | $10.45 | 126438 |
| 2024-03-15 | 9.57 | $10.19 | 72822 |
| 2024-03-14 | 9.50 | $10.15 | 222546 |
| 2024-03-13 | 9.44 | $9.33 | 170733 |
| 2024-03-12 | 9.45 | $9.13 | 40800 |
| 2024-03-11 | 9.48 | $9.03 | 47206 |
| 2024-03-08 | 9.53 | $9.03 | 74305 |
| 2024-03-07 | 9.58 | $9.15 | 59000 |
| 2024-03-06 | 9.62 | $9.22 | 43500 |
| 2024-03-05 | 9.67 | $9.26 | 86018 |
| 2024-03-04 | 9.71 | $9.71 | 22800 |
| 2024-03-01 | 9.71 | $9.90 | 10807 |
| 2024-02-29 | 9.69 | $9.83 | 49700 |
| 2024-02-28 | 9.68 | $9.97 | 18435 |
| 2024-02-27 | 9.64 | $10.08 | 48300 |
| 2024-02-26 | 9.60 | $10.05 | 42714 |
| 2024-02-23 | 9.55 | $10.05 | 152700 |
| 2024-02-22 | 9.50 | $9.75 | 31600 |
| 2024-02-21 | 9.47 | $9.68 | 45200 |
| 2024-02-20 | 9.45 | $9.50 | 58709 |
| 2024-02-16 | 9.45 | $9.77 | 24202 |
| 2024-02-15 | 9.41 | $9.57 | 45600 |
| 2024-02-14 | 9.39 | $9.52 | 28616 |
| 2024-02-13 | 9.38 | $9.54 | 16500 |
| 2024-02-12 | 9.36 | $9.60 | 69305 |
| 2024-02-09 | 9.34 | $9.44 | 24700 |
| 2024-02-08 | 9.33 | $9.49 | 51043 |
| 2024-02-07 | 9.31 | $9.25 | 32200 |
| 2024-02-06 | 9.32 | $9.31 | 54344 |
| 2024-02-05 | 9.32 | $9.53 | 114200 |
| 2024-02-02 | 9.30 | $9.54 | 107100 |
| 2024-02-01 | 9.27 | $9.50 | 19000 |
| 2024-01-31 | 9.25 | $9.42 | 81100 |
| 2024-01-30 | 9.23 | $9.30 | 22927 |
| 2024-01-29 | 9.22 | $9.55 | 19200 |
| 2024-01-26 | 9.19 | $9.59 | 27400 |
| 2024-01-25 | 9.15 | $9.87 | 101100 |
| 2024-01-24 | 9.07 | $9.58 | 223000 |
| 2024-01-23 | 9.02 | $9.12 | 42400 |
| 2024-01-22 | 9.00 | $9.07 | 50100 |
| 2024-01-19 | 9.00 | $9.02 | 38500 |
| 2024-01-18 | 9.00 | $9.14 | 59600 |
| 2024-01-17 | 8.98 | $9.12 | 201109 |
| 2024-01-16 | 8.97 | $9.19 | 63100 |
| 2024-01-15 | 8.94 | $9.06 | 27900 |
| 2024-01-12 | 8.93 | $8.98 | 58231 |
| 2024-01-11 | 8.92 | $9.10 | 93000 |
| 2024-01-10 | 8.90 | $9.02 | 85600 |
| 2024-01-09 | 8.89 | $8.90 | 125707 |
| 2024-01-08 | 8.89 | $8.85 | 84700 |
| 2024-01-05 | 8.90 | $8.87 | 20425 |
| 2024-01-04 | 8.90 | $8.90 | 50609 |
| 2024-01-03 | 8.90 | $8.87 | 20300 |
| 2024-01-02 | 8.90 | $8.94 | 72040 |
| 2023-12-29 | 8.90 | $8.98 | 17806 |
| 2023-12-28 | 8.89 | $8.94 | 119600 |
| 2023-12-27 | 8.88 | $8.86 | 42200 |
| 2023-12-22 | 8.89 | $8.92 | 95644 |
| 2023-12-21 | 8.88 | $8.90 | 77506 |
| 2023-12-20 | 8.88 | $8.70 | 27600 |
| 2023-12-19 | 8.90 | $8.88 | 22118 |
| 2023-12-18 | 8.90 | $8.86 | 27737 |
| 2023-12-15 | 8.91 | $8.91 | 11700 |
| 2023-12-14 | 8.91 | $8.94 | 9407 |
| 2023-12-13 | 8.90 | $9.00 | 85100 |
| 2023-12-12 | 8.89 | $8.96 | 51900 |
| 2023-12-11 | 8.89 | $8.94 | 66000 |
| 2023-12-08 | 8.88 | $8.94 | 24500 |
| 2023-12-07 | 8.87 | $8.99 | 59900 |
| 2023-12-06 | 8.86 | $8.91 | 19500 |
| 2023-12-05 | 8.86 | $8.95 | 40631 |
| 2023-12-04 | 8.85 | $8.90 | 39000 |
| 2023-12-01 | 8.84 | $8.84 | 17324 |
| 2023-11-30 | 8.84 | $8.86 | 28712 |
| 2023-11-29 | 8.84 | $8.88 | 29300 |
| 2023-11-28 | 8.84 | $8.90 | 34833 |
| 2023-11-27 | 8.83 | $8.73 | 30444 |
| 2023-11-24 | 8.84 | $8.63 | 11345 |
| 2023-11-23 | 8.86 | $8.63 | 3430 |
| 2023-11-22 | 8.89 | $8.68 | 11948 |
| 2023-11-21 | 8.91 | $8.62 | 48512 |
| 2023-11-20 | 8.94 | $8.54 | 39232 |
| 2023-11-17 | 8.98 | $8.71 | 26400 |
| 2023-11-16 | 9.01 | $8.57 | 20528 |
| 2023-11-15 | 9.06 | $8.81 | 54414 |
| 2023-11-14 | 9.08 | $8.85 | 52623 |
| 2023-11-13 | 9.11 | $8.94 | 32530 |
| 2023-11-10 | 9.13 | $9.01 | 67800 |
| 2023-11-09 | 9.14 | $9.01 | 35530 |
| 2023-11-08 | 9.15 | $9.02 | 7400 |
| 2023-11-07 | 9.16 | $9.01 | 21044 |
| 2023-11-06 | 9.18 | $9.04 | 9140 |
| 2023-11-03 | 9.20 | $9.04 | 35600 |
| 2023-11-02 | 9.21 | $9.22 | 12400 |
| 2023-11-01 | 9.21 | $9.10 | 4900 |
| 2023-10-31 | 9.22 | $9.18 | 24800 |
| 2023-10-30 | 9.23 | $8.84 | 14809 |
| 2023-10-27 | 9.27 | $8.80 | 34300 |
| 2023-10-26 | 9.32 | $9.22 | 10800 |
| 2023-10-25 | 9.33 | $9.33 | 7600 |
| 2023-10-24 | 9.33 | $9.32 | 8700 |
| 2023-10-23 | 9.33 | $9.33 | 8500 |
| 2023-10-20 | 9.33 | $9.23 | 24205 |
| 2023-10-19 | 9.34 | $9.29 | 15510 |
| 2023-10-18 | 9.34 | $9.35 | 6600 |
| 2023-10-17 | 9.34 | $9.32 | 20647 |
| 2023-10-16 | 9.34 | $9.33 | 19800 |
| 2023-10-13 | 9.35 | $9.31 | 18300 |
| 2023-10-12 | 9.35 | $9.33 | 11600 |
| 2023-10-11 | 9.35 | $9.35 | 16223 |
| 2023-10-10 | 9.35 | $9.33 | 11138 |
| 2023-10-06 | 9.35 | $9.36 | 31847 |
| 2023-10-05 | 9.35 | $9.37 | 13148 |
| 2023-10-04 | 9.35 | $9.37 | 28820 |
| 2023-10-03 | 9.35 | $9.36 | 23118 |
| 2023-10-02 | 9.35 | $9.30 | 29329 |
| 2023-09-29 | 9.35 | $9.46 | 9700 |
| 2023-09-28 | 9.34 | $9.38 | 13901 |
| 2023-09-27 | 9.34 | $9.40 | 37520 |
| 2023-09-26 | 9.33 | $9.37 | 29341 |
| 2023-09-25 | 9.33 | $9.36 | 16134 |
| 2023-09-22 | 9.33 | $9.34 | 22828 |
| 2023-09-21 | 9.33 | $9.31 | 18113 |
| 2023-09-20 | 9.33 | $9.32 | 26517 |
| 2023-09-19 | 9.33 | $9.34 | 59219 |
| 2023-09-18 | 9.33 | $9.45 | 6702 |
| 2023-09-15 | 9.31 | $9.38 | 15414 |
| 2023-09-14 | 9.31 | $9.42 | 12715 |
| 2023-09-13 | 9.29 | $9.37 | 9015 |
| 2023-09-12 | 9.29 | $9.50 | 14129 |
| 2023-09-11 | 9.26 | $9.43 | 36120 |
| 2023-09-08 | 9.25 | $9.37 | 17500 |
| 2023-09-07 | 9.23 | $9.42 | 38405 |
| 2023-09-06 | 9.21 | $9.49 | 30500 |
| 2023-09-05 | 9.18 | $9.63 | 127014 |
| 2023-09-01 | 9.14 | $9.38 | 28300 |
| 2023-08-31 | 9.11 | $9.35 | 15319 |
| 2023-08-30 | 9.09 | $9.32 | 13348 |
| 2023-08-29 | 9.06 | $9.20 | 37400 |
| 2023-08-28 | 9.05 | $9.12 | 8143 |
| 2023-08-25 | 9.04 | $9.11 | 29212 |
| 2023-08-24 | 9.03 | $9.15 | 17900 |
| 2023-08-23 | 9.02 | $9.16 | 15100 |
| 2023-08-22 | 9.00 | $9.26 | 16802 |
| 2023-08-21 | 8.98 | $9.13 | 12500 |
| 2023-08-18 | 8.96 | $9.14 | 22200 |
| 2023-08-17 | 8.94 | $9.22 | 13711 |
| 2023-08-16 | 8.91 | $9.45 | 18818 |
| 2023-08-15 | 8.86 | $9.20 | 9348 |
| 2023-08-14 | 8.82 | $9.13 | 30449 |
| 2023-08-11 | 8.79 | $8.94 | 41439 |
| 2023-08-10 | 8.77 | $9.07 | 38646 |
| 2023-08-09 | 8.74 | $9.37 | 86200 |
| 2023-08-08 | 8.67 | $9.47 | 17300 |
| 2023-08-04 | 8.59 | $9.29 | 32440 |
| 2023-08-03 | 8.52 | $9.14 | 46916 |
| 2023-08-02 | 8.45 | $9.10 | 23700 |
| 2023-08-01 | 8.38 | $9.05 | 126221 |
| 2023-07-31 | 8.31 | $8.55 | 46913 |
| 2023-07-28 | 8.29 | $8.43 | 58800 |
| 2023-07-27 | 8.27 | $8.42 | 78431 |
| 2023-07-26 | 8.26 | $8.50 | 171400 |
| 2023-07-25 | 8.23 | $8.37 | 148900 |
| 2023-07-24 | 8.22 | $8.28 | 146300 |
| 2023-07-21 | 8.21 | $8.20 | 27900 |
| 2023-07-20 | 8.21 | $8.24 | 12109 |
| 2023-07-19 | 8.21 | $8.28 | 18722 |
| 2023-07-18 | 8.20 | $8.16 | 23136 |
| 2023-07-17 | 8.20 | $8.14 | 10000 |
| 2023-07-14 | 8.21 | $8.25 | 3719 |
| 2023-07-13 | 8.21 | $8.21 | 14900 |
| 2023-07-12 | 8.21 | $8.16 | 18700 |
| 2023-07-11 | 8.21 | $8.23 | 8814 |
| 2023-07-10 | 8.21 | $8.29 | 3221 |
| 2023-07-07 | 8.20 | $8.29 | 15600 |
| 2023-07-06 | 8.19 | $8.29 | 13535 |
| 2023-07-05 | 8.18 | $8.29 | 12300 |
| 2023-07-04 | 8.17 | $8.33 | 9500 |
| 2023-06-30 | 8.15 | $8.29 | 9900 |
| 2023-06-29 | 8.14 | $8.24 | 15134 |
| 2023-06-28 | 8.13 | $8.05 | 26900 |
| 2023-06-27 | 8.13 | $8.12 | 1232 |
| 2023-06-26 | 8.13 | $8.05 | 51100 |
| 2023-06-23 | 8.14 | $7.96 | 12139 |
| 2023-06-22 | 8.16 | $7.95 | 13605 |
| 2023-06-21 | 8.18 | $8.02 | 13920 |
| 2023-06-20 | 8.20 | $7.98 | 23000 |
| 2023-06-19 | 8.23 | $8.05 | 20809 |
| 2023-06-16 | 8.24 | $8.10 | 27800 |
| 2023-06-15 | 8.26 | $8.15 | 19600 |
| 2023-06-14 | 8.27 | $8.15 | 11600 |
| 2023-06-13 | 8.28 | $8.20 | 20400 |
| 2023-06-12 | 8.29 | $8.15 | 30801 |
| 2023-06-09 | 8.31 | $8.10 | 14800 |
| 2023-06-08 | 8.33 | $8.18 | 6825 |
| 2023-06-07 | 8.34 | $8.25 | 12600 |
| 2023-06-06 | 8.35 | $8.21 | 8341 |
| 2023-06-05 | 8.37 | $8.25 | 28901 |
| 2023-06-02 | 8.38 | $8.27 | 5500 |
| 2023-06-01 | 8.39 | $8.37 | 14600 |
| 2023-05-31 | 8.40 | $8.20 | 8400 |
| 2023-05-30 | 8.42 | $8.25 | 9100 |
| 2023-05-29 | 8.44 | $8.34 | 8308 |
| 2023-05-26 | 8.45 | $8.33 | 11000 |
| 2023-05-25 | 8.46 | $8.40 | 14700 |
| 2023-05-24 | 8.46 | $8.38 | 13203 |
| 2023-05-23 | 8.47 | $8.41 | 37900 |
| 2023-05-19 | 8.48 | $8.38 | 19037 |
| 2023-05-18 | 8.49 | $8.50 | 9619 |
| 2023-05-17 | 8.49 | $8.51 | 9109 |
| 2023-05-16 | 8.49 | $8.51 | 38647 |
| 2023-05-15 | 8.48 | $8.60 | 20300 |
| 2023-05-12 | 8.47 | $8.63 | 10400 |
| 2023-05-11 | 8.45 | $8.52 | 45800 |
| 2023-05-10 | 8.45 | $8.80 | 21330 |
| 2023-05-09 | 8.41 | $8.65 | 8100 |
| 2023-05-08 | 8.39 | $8.49 | 35700 |
| 2023-05-05 | 8.37 | $8.51 | 11902 |
| 2023-05-04 | 8.36 | $8.60 | 15000 |
| 2023-05-03 | 8.33 | $8.50 | 8200 |
| 2023-05-02 | 8.32 | $8.56 | 14100 |
| 2023-05-01 | 8.29 | $8.87 | 28844 |
| 2023-04-28 | 8.23 | $8.58 | 9700 |
| 2023-04-27 | 8.19 | $8.45 | 7641 |
| 2023-04-26 | 8.17 | $8.47 | 11234 |
| 2023-04-25 | 8.14 | $8.48 | 28100 |
| 2023-04-24 | 8.10 | $8.26 | 16404 |
| 2023-04-21 | 8.08 | $8.27 | 10148 |
| 2023-04-20 | 8.06 | $8.16 | 24041 |
| 2023-04-19 | 8.05 | $8.16 | 133301 |
| 2023-04-18 | 8.04 | $8.02 | 6600 |
| 2023-04-17 | 8.04 | $8.07 | 11512 |
| 2023-04-14 | 8.04 | $7.97 | 21320 |
| 2023-04-13 | 8.05 | $7.99 | 16900 |
| 2023-04-12 | 8.05 | $8.00 | 4539 |
| 2023-04-11 | 8.06 | $7.97 | 15700 |
| 2023-04-10 | 8.07 | $8.04 | 70141 |
| 2023-04-06 | 8.07 | $7.97 | 19300 |
| 2023-04-05 | 8.08 | $7.95 | 1812 |
| 2023-04-04 | 8.10 | $7.92 | 47200 |
| 2023-04-03 | 8.12 | $7.95 | 16500 |
| 2023-03-31 | 8.13 | $7.95 | 14521 |
| 2023-03-30 | 8.15 | $7.99 | 10400 |
| 2023-03-29 | 8.17 | $7.90 | 18631 |
| 2023-03-28 | 8.20 | $7.94 | 14536 |
| 2023-03-27 | 8.23 | $8.03 | 19400 |
| 2023-03-24 | 8.25 | $8.12 | 14900 |
| 2023-03-23 | 8.26 | $8.12 | 18000 |
| 2023-03-22 | 8.27 | $8.11 | 46500 |
| 2023-03-21 | 8.29 | $8.38 | 28043 |
| 2023-03-20 | 8.28 | $8.17 | 12038 |
| 2023-03-17 | 8.29 | $8.00 | 35700 |
| 2023-03-16 | 8.32 | $8.20 | 7800 |
| 2023-03-15 | 8.34 | $8.12 | 14302 |
| 2023-03-14 | 8.36 | $8.33 | 11025 |
| 2023-03-13 | 8.36 | $8.29 | 14202 |
| 2023-03-10 | 8.37 | $8.42 | 40900 |
| 2023-03-09 | 8.37 | $8.25 | 98200 |
| 2023-03-08 | 8.38 | $8.40 | 8642 |
| 2023-03-07 | 8.38 | $8.55 | 10500 |
| 2023-03-06 | 8.36 | $8.60 | 9514 |
| 2023-03-03 | 8.33 | $8.57 | 21836 |
| 2023-03-02 | 8.31 | $8.44 | 9733 |
| 2023-03-01 | 8.29 | $8.37 | 40938 |
| 2023-02-28 | 8.28 | $8.35 | 49300 |
| 2023-02-27 | 8.28 | $8.28 | 13500 |
| 2023-02-24 | 8.28 | $8.28 | 12823 |
| 2023-02-23 | 8.28 | $8.37 | 13900 |
| 2023-02-22 | 8.27 | $8.33 | 9400 |
| 2023-02-21 | 8.26 | $8.35 | 5346 |
| 2023-02-17 | 8.25 | $8.38 | 8500 |
| 2023-02-16 | 8.24 | $8.33 | 4137 |
| 2023-02-15 | 8.23 | $8.32 | 4200 |
| 2023-02-14 | 8.22 | $8.40 | 26300 |
| 2023-02-13 | 8.20 | $8.30 | 11529 |
| 2023-02-10 | 8.19 | $8.17 | 19300 |
| 2023-02-09 | 8.19 | $8.26 | 14906 |
| 2023-02-08 | 8.18 | $8.28 | 16300 |
| 2023-02-07 | 8.17 | $8.39 | 19520 |
| 2023-02-06 | 8.15 | $8.34 | 18740 |
| 2023-02-03 | 8.13 | $8.12 | 60400 |
| 2023-02-02 | 8.13 | $8.24 | 71732 |
| 2023-02-01 | 8.12 | $8.00 | 57900 |
| 2023-01-31 | 8.13 | $7.99 | 23300 |
| 2023-01-30 | 8.15 | $7.92 | 37544 |
| 2023-01-27 | 8.17 | $8.25 | 12337 |
| 2023-01-26 | 8.16 | $8.24 | 8547 |
| 2023-01-25 | 8.15 | $8.24 | 4331 |
| 2023-01-24 | 8.14 | $8.14 | 15600 |
| 2023-01-23 | 8.14 | $8.30 | 11444 |
| 2023-01-20 | 8.13 | $8.27 | 10500 |
| 2023-01-19 | 8.11 | $8.11 | 26900 |
| 2023-01-18 | 8.11 | $8.22 | 77800 |
| 2023-01-17 | 8.10 | $8.33 | 20300 |
| 2023-01-16 | 8.08 | $8.40 | 13300 |
| 2023-01-13 | 8.04 | $8.14 | 33414 |
| 2023-01-12 | 8.03 | $8.09 | 13600 |
| 2023-01-11 | 8.03 | $8.03 | 11600 |
| 2023-01-10 | 8.03 | $7.95 | 16545 |
| 2023-01-09 | 8.03 | $8.02 | 30000 |
| 2023-01-06 | 8.04 | $8.07 | 21700 |
| 2023-01-05 | 8.03 | $8.14 | 22039 |
| 2023-01-04 | 8.02 | $8.16 | 17130 |
| 2023-01-03 | 8.01 | $8.01 | 36000 |
| 2022-12-30 | 8.01 | $8.04 | 7500 |
| 2022-12-29 | 8.00 | $7.81 | 41123 |
| 2022-12-28 | 8.02 | $7.79 | 32619 |
| 2022-12-23 | 8.05 | $7.92 | 60500 |
| 2022-12-22 | 8.06 | $7.98 | 154438 |
| 2022-12-21 | 8.07 | $8.19 | 47946 |
| 2022-12-20 | 8.06 | $8.03 | 64206 |
| 2022-12-19 | 8.06 | $8.01 | 156321 |
| 2022-12-16 | 8.06 | $8.13 | 60103 |
| 2022-12-15 | 8.06 | $8.04 | 160600 |
| 2022-12-14 | 8.06 | $8.01 | 218700 |
| 2022-12-13 | 8.06 | $7.95 | 188400 |
| 2022-12-12 | 8.08 | $7.74 | 46017 |
| 2022-12-09 | 8.11 | $7.87 | 18300 |
| 2022-12-08 | 8.14 | $7.69 | 31615 |
| 2022-12-07 | 8.18 | $7.49 | 60000 |
| 2022-12-06 | 8.26 | $7.59 | 34300 |
| 2022-12-05 | 8.33 | $7.77 | 48900 |
| 2022-12-02 | 8.39 | $7.88 | 26732 |
| 2022-12-01 | 8.44 | $7.78 | 75600 |
| 2022-11-30 | 8.51 | $8.08 | 115438 |
| 2022-11-29 | 8.55 | $7.95 | 91400 |
| 2022-11-28 | 8.62 | $7.59 | 22722 |
| 2022-11-25 | 8.72 | $7.72 | 19600 |
| 2022-11-24 | 8.83 | $7.88 | 15500 |
| 2022-11-23 | 8.93 | $7.90 | 61900 |
| 2022-11-22 | 9.04 | $7.83 | 132314 |
| 2022-11-21 | 9.17 | $7.81 | 65720 |
| 2022-11-18 | 9.31 | $7.82 | 237900 |
| 2022-11-17 | 9.47 | $7.50 | 139100 |
| 2022-11-16 | 9.67 | $7.58 | 131400 |
| 2022-11-15 | 9.89 | $7.95 | 189808 |
| 2022-11-14 | 10.10 | $7.74 | 172000 |
| 2022-11-11 | 10.35 | $8.29 | 167300 |
| 2022-11-10 | 10.56 | $9.18 | 207817 |
| 2022-11-09 | 10.71 | $10.08 | 42300 |
| 2022-11-08 | 10.77 | $10.71 | 39600 |
| 2022-11-07 | 10.78 | $10.90 | 14300 |
| 2022-11-04 | 10.77 | $11.03 | 29914 |
| 2022-11-03 | 10.74 | $10.94 | 34300 |
| 2022-11-02 | 10.72 | $10.97 | 103700 |
| 2022-11-01 | 10.69 | $11.00 | 74205 |
| 2022-10-31 | 10.66 | $10.94 | 41408 |
| 2022-10-28 | 10.63 | $10.81 | 30700 |
| 2022-10-27 | 10.61 | $10.85 | 36849 |
| 2022-10-26 | 10.58 | $10.95 | 90811 |
| 2022-10-25 | 10.55 | $11.02 | 154224 |
| 2022-10-24 | 10.50 | $10.34 | 57500 |
| 2022-10-21 | 10.51 | $10.49 | 371510 |
| 2022-10-20 | 10.52 | $10.58 | 165834 |
| 2022-10-19 | 10.51 | $10.62 | 226100 |
| 2022-10-18 | 10.50 | $10.29 | 182900 |
| 2022-10-17 | 10.52 | $10.18 | 186000 |
| 2022-10-14 | 10.55 | $10.23 | 114200 |
| 2022-10-13 | 10.59 | $10.38 | 156100 |
| 2022-10-12 | 10.61 | $10.55 | 80500 |
| 2022-10-11 | 10.62 | $10.45 | 46500 |
| 2022-10-07 | 10.63 | $10.64 | 34011 |
| 2022-10-06 | 10.63 | $10.64 | 54400 |
| 2022-10-05 | 10.63 | $10.79 | 58629 |
| 2022-10-04 | 10.62 | $10.59 | 123500 |
| 2022-10-03 | 10.62 | $11.14 | 121009 |
| 2022-09-30 | 10.56 | $10.73 | 32200 |
| 2022-09-29 | 10.55 | $10.93 | 49246 |
| 2022-09-28 | 10.51 | $10.97 | 75018 |
| 2022-09-27 | 10.46 | $10.91 | 60323 |
| 2022-09-26 | 10.41 | $10.56 | 65500 |
| 2022-09-23 | 10.39 | $10.50 | 98213 |
| 2022-09-22 | 10.38 | $10.71 | 71648 |
| 2022-09-21 | 10.35 | $10.95 | 125622 |
| 2022-09-20 | 10.29 | $10.81 | 78449 |
| 2022-09-19 | 10.23 | $10.75 | 50900 |
| 2022-09-16 | 10.18 | $10.45 | 62200 |
| 2022-09-15 | 10.15 | $10.47 | 47517 |
| 2022-09-14 | 10.11 | $10.53 | 183700 |
| 2022-09-13 | 10.07 | $10.97 | 459000 |
| 2022-09-12 | 9.97 | $9.49 | 12700 |
| 2022-09-09 | 10.03 | $9.87 | 18600 |
| 2022-09-08 | 10.04 | $10.03 | 17400 |
| 2022-09-07 | 10.04 | $10.05 | 27900 |
| 2022-09-06 | 10.04 | $9.94 | 22900 |
| 2022-09-02 | 10.05 | $10.14 | 15800 |
| 2022-09-01 | 10.04 | $10.11 | 60400 |
| 2022-08-31 | 10.04 | $10.06 | 21512 |
| 2022-08-30 | 10.03 | $10.11 | 23800 |
| 2022-08-29 | 10.03 | $10.12 | 19600 |
| 2022-08-26 | 10.02 | $10.09 | 63612 |
| 2022-08-25 | 10.01 | $10.16 | 49400 |
| 2022-08-24 | 9.99 | $10.32 | 59500 |
| 2022-08-23 | 9.96 | $10.03 | 49400 |
| 2022-08-22 | 9.95 | $10.00 | 48109 |
| 2022-08-19 | 9.94 | $10.15 | 64200 |
| 2022-08-18 | 9.92 | $10.43 | 135100 |
| 2022-08-17 | 9.87 | $10.39 | 33940 |
| 2022-08-16 | 9.81 | $10.40 | 145136 |
| 2022-08-15 | 9.75 | $10.35 | 86125 |
| 2022-08-12 | 9.69 | $10.25 | 90215 |
| 2022-08-11 | 9.63 | $9.89 | 111613 |
| 2022-08-10 | 9.60 | $9.77 | 41634 |
| 2022-08-09 | 9.59 | $9.61 | 14200 |
| 2022-08-08 | 9.58 | $9.85 | 21414 |
| 2022-08-05 | 9.56 | $9.80 | 25600 |
| 2022-08-04 | 9.53 | $9.94 | 27500 |
| 2022-08-03 | 9.49 | $9.96 | 29300 |
| 2022-08-02 | 9.44 | $9.91 | 22100 |
| 2022-07-29 | 9.39 | $9.85 | 33800 |
| 2022-07-28 | 9.34 | $9.91 | 16609 |
| 2022-07-27 | 9.28 | $10.01 | 29400 |
| 2022-07-26 | 9.20 | $9.72 | 25600 |
| 2022-07-25 | 9.15 | $9.75 | 83527 |
| 2022-07-22 | 9.08 | $9.49 | 26600 |
| 2022-07-21 | 9.04 | $9.24 | 18620 |
| 2022-07-20 | 9.02 | $9.22 | 11700 |
| 2022-07-19 | 9.00 | $9.46 | 31200 |
| 2022-07-18 | 8.95 | $9.67 | 20624 |
| 2022-07-15 | 8.88 | $9.53 | 17024 |
| 2022-07-14 | 8.81 | $9.53 | 27300 |
| 2022-07-13 | 8.73 | $9.56 | 33500 |
| 2022-07-12 | 8.64 | $9.35 | 44239 |
| 2022-07-11 | 8.57 | $9.14 | 37419 |
| 2022-07-08 | 8.51 | $8.93 | 9611 |
| 2022-07-07 | 8.46 | $8.84 | 28727 |
| 2022-07-06 | 8.42 | $8.75 | 21126 |
| 2022-07-05 | 8.39 | $8.65 | 26913 |
| 2022-07-04 | 8.36 | $8.64 | 26500 |
| 2022-06-30 | 8.33 | $8.74 | 242600 |
| 2022-06-29 | 8.29 | $8.59 | 105206 |
| 2022-06-28 | 8.26 | $8.32 | 19533 |
| 2022-06-27 | 8.25 | $8.31 | 14517 |
| 2022-06-24 | 8.25 | $8.23 | 30900 |
| 2022-06-23 | 8.25 | $8.25 | 25800 |
| 2022-06-22 | 8.25 | $8.33 | 19800 |
| 2022-06-21 | 8.24 | $8.11 | 19200 |
| 2022-06-20 | 8.26 | $8.15 | 4437 |
| 2022-06-17 | 8.27 | $7.97 | 21600 |
| 2022-06-16 | 8.30 | $7.77 | 27600 |
| 2022-06-15 | 8.35 | $7.93 | 14900 |
| 2022-06-14 | 8.40 | $7.80 | 29628 |
| 2022-06-13 | 8.46 | $7.89 | 36520 |
| 2022-06-10 | 8.52 | $8.03 | 38749 |
| 2022-06-09 | 8.57 | $8.18 | 60026 |
| 2022-06-08 | 8.61 | $8.09 | 45900 |
| 2022-06-07 | 8.67 | $8.16 | 38432 |
| 2022-06-06 | 8.72 | $8.33 | 42837 |
| 2022-06-03 | 8.76 | $8.27 | 33200 |
| 2022-06-02 | 8.82 | $8.32 | 39238 |
| 2022-06-01 | 8.87 | $8.32 | 45400 |
| 2022-05-31 | 8.93 | $8.39 | 46433 |
| 2022-05-30 | 8.98 | $8.37 | 23300 |
| 2022-05-27 | 9.05 | $8.35 | 33400 |
| 2022-05-26 | 9.12 | $8.41 | 21945 |
| 2022-05-25 | 9.19 | $8.28 | 19536 |
| 2022-05-24 | 9.29 | $8.23 | 64800 |
| 2022-05-20 | 9.40 | $8.37 | 95722 |
| 2022-05-19 | 9.51 | $8.27 | 61423 |
| 2022-05-18 | 9.64 | $8.42 | 140232 |
| 2022-05-17 | 9.77 | $8.77 | 208049 |
| 2022-05-16 | 9.87 | $8.22 | 71322 |
| 2022-05-13 | 10.05 | $8.50 | 125100 |
| 2022-05-12 | 10.21 | $8.82 | 208940 |
| 2022-05-11 | 10.36 | $9.97 | 33300 |
| 2022-05-10 | 10.40 | $9.96 | 65300 |
| 2022-05-09 | 10.44 | $9.85 | 51500 |
| 2022-05-06 | 10.51 | $9.99 | 26500 |
| 2022-05-05 | 10.56 | $10.01 | 46000 |
| 2022-05-04 | 10.62 | $9.99 | 20741 |
| 2022-05-03 | 10.69 | $10.01 | 33339 |
| 2022-05-02 | 10.76 | $9.58 | 111000 |
| 2022-04-29 | 10.88 | $9.93 | 33200 |
| 2022-04-28 | 10.98 | $10.04 | 40416 |
| 2022-04-27 | 11.08 | $10.16 | 34332 |
| 2022-04-26 | 11.18 | $10.33 | 37400 |
| 2022-04-25 | 11.27 | $10.33 | 111600 |
| 2022-04-22 | 11.36 | $10.55 | 44100 |
| 2022-04-21 | 11.45 | $10.92 | 60300 |
| 2022-04-20 | 11.51 | $11.35 | 14547 |
| 2022-04-19 | 11.52 | $11.41 | 24604 |
| 2022-04-18 | 11.53 | $11.23 | 65700 |
| 2022-04-14 | 11.57 | $11.85 | 32332 |
| 2022-04-13 | 11.54 | $11.97 | 40800 |
| 2022-04-12 | 11.49 | $12.03 | 48900 |
| 2022-04-11 | 11.43 | $11.97 | 83300 |
| 2022-04-08 | 11.38 | $11.98 | 65220 |
| 2022-04-07 | 11.31 | $11.94 | 192323 |
| 2022-04-06 | 11.25 | $11.87 | 143800 |
| 2022-04-05 | 11.18 | $11.64 | 43300 |
| 2022-04-04 | 11.14 | $11.30 | 41237 |
| 2022-04-01 | 11.12 | $11.33 | 44300 |
| 2022-03-31 | 11.10 | $11.32 | 30700 |
| 2022-03-30 | 11.07 | $11.24 | 20900 |
| 2022-03-29 | 11.05 | $11.43 | 34000 |
| 2022-03-28 | 11.02 | $11.83 | 109244 |
| 2022-03-25 | 10.93 | $11.37 | 33000 |
| 2022-03-24 | 10.88 | $11.49 | 83424 |
| 2022-03-23 | 10.82 | $11.14 | 35500 |
| 2022-03-22 | 10.79 | $11.19 | 58627 |
| 2022-03-21 | 10.74 | $11.15 | 117504 |
| 2022-03-18 | 10.70 | $11.43 | 113940 |
| 2022-03-17 | 10.62 | $11.31 | 46500 |
| 2022-03-16 | 10.55 | $11.27 | 42028 |
| 2022-03-15 | 10.48 | $11.25 | 56900 |
| 2022-03-14 | 10.39 | $11.53 | 84000 |
| 2022-03-11 | 10.27 | $11.61 | 141032 |
| 2022-03-10 | 10.13 | $11.37 | 272807 |
| 2022-03-09 | 10.00 | $10.13 | 502836 |
| 2022-03-08 | 9.99 | $10.10 | 51200 |
| 2022-03-07 | 9.98 | $10.10 | 50000 |
| 2022-03-04 | 9.97 | $9.93 | 47500 |
| 2022-03-03 | 9.97 | $9.79 | 55227 |
| 2022-03-02 | 9.99 | $9.74 | 29800 |
| 2022-03-01 | 10.01 | $9.86 | 17731 |
| 2022-02-28 | 10.03 | $10.07 | 27348 |
| 2022-02-25 | 10.03 | $9.90 | 30339 |
| 2022-02-24 | 10.04 | $10.10 | 52500 |
| 2022-02-23 | 10.03 | $10.01 | 45707 |
| 2022-02-22 | 10.04 | $10.04 | 100849 |
| 2022-02-18 | 10.04 | $10.12 | 41900 |
| 2022-02-17 | 10.03 | $10.00 | 64500 |
| 2022-02-16 | 10.03 | $10.05 | 42000 |
| 2022-02-15 | 10.03 | $10.10 | 66243 |
| 2022-02-14 | 10.02 | $10.13 | 138700 |
| 2022-02-11 | 10.01 | $10.20 | 69420 |
| 2022-02-10 | 9.99 | $10.38 | 76300 |
| 2022-02-09 | 9.95 | $10.34 | 66519 |
| 2022-02-08 | 9.91 | $10.37 | 52800 |
| 2022-02-07 | 9.86 | $10.30 | 93400 |
| 2022-02-04 | 9.81 | $10.16 | 42002 |
| 2022-02-03 | 9.78 | $10.05 | 68941 |
| 2022-02-02 | 9.75 | $10.30 | 51332 |
| 2022-02-01 | 9.69 | $10.27 | 44917 |
| 2022-01-31 | 9.63 | $10.18 | 74237 |
| 2022-01-28 | 9.57 | $10.06 | 51400 |
| 2022-01-27 | 9.52 | $10.06 | 82030 |
| 2022-01-26 | 9.46 | $10.01 | 74600 |
| 2022-01-25 | 9.40 | $10.00 | 76213 |
| 2022-01-24 | 9.34 | $10.00 | 177900 |
| 2022-01-21 | 9.27 | $10.01 | 135800 |
| 2022-01-20 | 9.19 | $9.95 | 83600 |
| 2022-01-19 | 9.11 | $9.73 | 67200 |
| 2022-01-18 | 9.05 | $9.79 | 186600 |
| 2022-01-17 | 8.97 | $9.31 | 57900 |
| 2022-01-14 | 8.93 | $9.19 | 31900 |
| 2022-01-13 | 8.91 | $8.85 | 64712 |
| 2022-01-12 | 8.91 | $8.90 | 56900 |
| 2022-01-11 | 8.91 | $8.95 | 63723 |
| 2022-01-10 | 8.91 | $8.99 | 29037 |
| 2022-01-07 | 8.90 | $9.15 | 48038 |
| 2022-01-06 | 8.87 | $9.17 | 96003 |
| 2022-01-05 | 8.84 | $8.85 | 73448 |
| 2022-01-04 | 8.84 | $9.17 | 34500 |
| 2021-12-31 | 8.81 | $9.35 | 40944 |
| 2021-12-30 | 8.75 | $9.19 | 60000 |
| 2021-12-29 | 8.70 | $9.07 | 66046 |
| 2021-12-24 | 8.66 | $9.03 | 62642 |
| 2021-12-23 | 8.63 | $8.92 | 19800 |
| 2021-12-22 | 8.60 | $8.76 | 33420 |
| 2021-12-21 | 8.58 | $8.85 | 49400 |
| 2021-12-20 | 8.55 | $8.87 | 83428 |
| 2021-12-17 | 8.52 | $8.98 | 107722 |
| 2021-12-16 | 8.47 | $8.84 | 72442 |
| 2021-12-15 | 8.43 | $8.82 | 73742 |
| 2021-12-14 | 8.39 | $8.70 | 73300 |
| 2021-12-13 | 8.35 | $8.47 | 67809 |
| 2021-12-10 | 8.34 | $8.75 | 90411 |
| 2021-12-09 | 8.30 | $8.32 | 17032 |
| 2021-12-08 | 8.30 | $8.26 | 70500 |
| 2021-12-07 | 8.30 | $8.22 | 38918 |
| 2021-12-06 | 8.31 | $8.13 | 62700 |
| 2021-12-03 | 8.33 | $8.12 | 55400 |
| 2021-12-02 | 8.35 | $8.05 | 35833 |
| 2021-12-01 | 8.38 | $7.85 | 88532 |
| 2021-11-30 | 8.43 | $7.85 | 130700 |
| 2021-11-29 | 8.50 | $8.22 | 163804 |
| 2021-11-26 | 8.53 | $7.75 | 92400 |
| 2021-11-25 | 8.61 | $7.85 | 33203 |
| 2021-11-24 | 8.69 | $7.83 | 25300 |
| 2021-11-23 | 8.78 | $7.87 | 83806 |
| 2021-11-22 | 8.87 | $7.84 | 109435 |
| 2021-11-19 | 8.98 | $8.05 | 45441 |
| 2021-11-18 | 9.08 | $8.16 | 81243 |
| 2021-11-17 | 9.18 | $8.13 | 101309 |
| 2021-11-16 | 9.29 | $8.17 | 114200 |
| 2021-11-15 | 9.40 | $8.48 | 208418 |
| 2021-11-12 | 9.50 | $9.18 | 303731 |
| 2021-11-11 | 9.53 | $9.68 | 64000 |
| 2021-11-10 | 9.52 | $9.56 | 69000 |
| 2021-11-09 | 9.52 | $9.81 | 22600 |
| 2021-11-08 | 9.48 | $9.76 | 84041 |
| 2021-11-05 | 9.46 | $9.58 | 43923 |
| 2021-11-04 | 9.44 | $9.35 | 14400 |
| 2021-11-03 | 9.45 | $9.35 | 39021 |
| 2021-11-02 | 9.46 | $9.44 | 45600 |
| 2021-11-01 | 9.46 | $9.45 | 27400 |
| 2021-10-29 | 9.47 | $9.24 | 69812 |
| 2021-10-28 | 9.49 | $9.26 | 38101 |
| 2021-10-27 | 9.51 | $9.21 | 93300 |
| 2021-10-26 | 9.55 | $9.35 | 101641 |
| 2021-10-25 | 9.57 | $9.35 | 136848 |
| 2021-10-22 | 9.59 | $9.33 | 62430 |
| 2021-10-21 | 9.62 | $9.31 | 115646 |
| 2021-10-20 | 9.65 | $9.42 | 97100 |
| 2021-10-19 | 9.67 | $9.66 | 78500 |
| 2021-10-18 | 9.68 | $9.61 | 53000 |
| 2021-10-15 | 9.68 | $9.84 | 66900 |
| 2021-10-14 | 9.67 | $9.76 | 59200 |
| 2021-10-13 | 9.66 | $9.84 | 67003 |
| 2021-10-12 | 9.64 | $9.69 | 95027 |
| 2021-10-08 | 9.63 | $9.64 | 54100 |
| 2021-10-07 | 9.63 | $9.73 | 64500 |
| 2021-10-06 | 9.62 | $9.86 | 25528 |
| 2021-10-05 | 9.59 | $9.85 | 71701 |
| 2021-10-04 | 9.57 | $9.79 | 58500 |
| 2021-10-01 | 9.54 | $9.73 | 36700 |
| 2021-09-30 | 9.52 | $9.74 | 68600 |
| 2021-09-29 | 9.50 | $9.65 | 46700 |
| 2021-09-28 | 9.48 | $9.72 | 66608 |
| 2021-09-27 | 9.46 | $9.81 | 49644 |
| 2021-09-24 | 9.42 | $9.55 | 70143 |
| 2021-09-23 | 9.41 | $9.55 | 61124 |
| 2021-09-22 | 9.39 | $9.83 | 75511 |
| 2021-09-21 | 9.35 | $9.34 | 89800 |
| 2021-09-20 | 9.35 | $9.36 | 64100 |
| 2021-09-17 | 9.35 | $9.47 | 35830 |
| 2021-09-16 | 9.34 | $9.30 | 211900 |
| 2021-09-15 | 9.34 | $9.43 | 67313 |
| 2021-09-14 | 9.33 | $9.78 | 48224 |
| 2021-09-13 | 9.28 | $9.68 | 50834 |
| 2021-09-10 | 9.24 | $9.75 | 40048 |
| 2021-09-09 | 9.19 | $9.86 | 101928 |
| 2021-09-08 | 9.12 | $9.88 | 49804 |
| 2021-09-07 | 9.03 | $10.00 | 226000 |
| 2021-09-03 | 8.93 | $9.44 | 79702 |
| 2021-09-02 | 8.88 | $9.40 | 110500 |
| 2021-09-01 | 8.83 | $9.36 | 70446 |
| 2021-08-31 | 8.77 | $9.47 | 134718 |
| 2021-08-30 | 8.70 | $9.50 | 114211 |
| 2021-08-27 | 8.61 | $9.51 | 163200 |
| 2021-08-26 | 8.52 | $9.54 | 180525 |
| 2021-08-25 | 8.41 | $9.45 | 231400 |
| 2021-08-24 | 8.30 | $8.83 | 41700 |
| 2021-08-23 | 8.24 | $8.61 | 93718 |
| 2021-08-20 | 8.20 | $8.36 | 34827 |
| 2021-08-19 | 8.19 | $8.26 | 62500 |
| 2021-08-18 | 8.18 | $8.30 | 22602 |
| 2021-08-17 | 8.17 | $8.31 | 41323 |
| 2021-08-16 | 8.15 | $8.25 | 59925 |
| 2021-08-13 | 8.14 | $8.34 | 51414 |
| 2021-08-12 | 8.12 | $8.46 | 37400 |
| 2021-08-11 | 8.08 | $8.31 | 46417 |
| 2021-08-10 | 8.06 | $8.29 | 54800 |
| 2021-08-09 | 8.04 | $8.43 | 44800 |
| 2021-08-06 | 7.99 | $8.35 | 101738 |
| 2021-08-05 | 7.96 | $9.24 | 318807 |
| 2021-08-04 | 7.82 | $8.38 | 601722 |
| 2021-08-03 | 7.76 | $8.33 | 80300 |
| 2021-07-30 | 7.70 | $8.25 | 39000 |
| 2021-07-29 | 7.65 | $8.12 | 20200 |
| 2021-07-28 | 7.60 | $8.26 | 57600 |
| 2021-07-27 | 7.53 | $8.11 | 22300 |
| 2021-07-26 | 7.47 | $8.27 | 31340 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.07
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.52
Average
11.89
Maximum
18.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.07 | $18.07 | 3509 |
| 2026-07-21 | 18.07 | $18.07 | 28500 |
| 2026-07-20 | 18.07 | $18.00 | 16600 |
| 2026-07-17 | 18.08 | $17.85 | 7737 |
| 2026-07-16 | 18.11 | $17.96 | 12200 |
| 2026-07-15 | 18.12 | $17.92 | 17800 |
| 2026-07-14 | 18.13 | $18.16 | 27300 |
| 2026-07-13 | 18.12 | $18.01 | 21332 |
| 2026-07-10 | 18.13 | $18.15 | 30800 |
| 2026-07-09 | 18.12 | $18.14 | 28100 |
| 2026-07-08 | 18.11 | $18.10 | 23900 |
| 2026-07-07 | 18.11 | $18.32 | 20400 |
| 2026-07-06 | 18.08 | $18.31 | 37700 |
| 2026-07-03 | 18.06 | $18.25 | 14800 |
| 2026-07-02 | 18.04 | $18.36 | 71200 |
| 2026-06-30 | 18.01 | $17.90 | 22700 |
| 2026-06-29 | 18.02 | $18.15 | 20118 |
| 2026-06-26 | 18.00 | $18.00 | 12234 |
| 2026-06-25 | 17.99 | $18.04 | 29825 |
| 2026-06-24 | 17.98 | $18.15 | 20634 |
| 2026-06-23 | 17.95 | $18.09 | 19000 |
| 2026-06-22 | 17.92 | $18.05 | 15319 |
| 2026-06-19 | 17.89 | $17.82 | 9632 |
| 2026-06-18 | 17.89 | $17.90 | 11921 |
| 2026-06-17 | 17.87 | $17.81 | 18200 |
| 2026-06-16 | 17.86 | $17.70 | 14200 |
| 2026-06-15 | 17.86 | $17.88 | 34000 |
| 2026-06-12 | 17.84 | $18.15 | 20700 |
| 2026-06-11 | 17.79 | $17.93 | 27445 |
| 2026-06-10 | 17.76 | $18.09 | 12435 |
| 2026-06-09 | 17.71 | $18.40 | 32504 |
| 2026-06-08 | 17.62 | $18.30 | 47019 |
| 2026-06-05 | 17.53 | $18.51 | 86400 |
| 2026-06-04 | 17.42 | $17.93 | 74326 |
| 2026-06-03 | 17.36 | $17.45 | 45700 |
| 2026-06-02 | 17.34 | $17.49 | 26100 |
| 2026-06-01 | 17.32 | $17.47 | 31338 |
| 2026-05-29 | 17.29 | $17.39 | 21000 |
| 2026-05-28 | 17.28 | $17.23 | 21504 |
| 2026-05-27 | 17.28 | $17.06 | 26200 |
| 2026-05-26 | 17.29 | $17.45 | 5100 |
| 2026-05-25 | 17.27 | $17.40 | 6200 |
| 2026-05-22 | 17.25 | $17.51 | 8144 |
| 2026-05-21 | 17.21 | $17.41 | 11210 |
| 2026-05-20 | 17.18 | $17.48 | 21500 |
| 2026-05-19 | 17.14 | $17.27 | 23500 |
| 2026-05-15 | 17.12 | $17.45 | 17716 |
| 2026-05-14 | 17.08 | $17.47 | 17100 |
| 2026-05-13 | 17.04 | $17.19 | 32446 |
| 2026-05-12 | 17.02 | $17.18 | 43300 |
| 2026-05-11 | 17.01 | $16.78 | 55815 |
| 2026-05-08 | 17.03 | $17.07 | 11800 |
| 2026-05-07 | 17.02 | $16.90 | 28513 |
| 2026-05-06 | 17.03 | $16.96 | 23700 |
| 2026-05-05 | 17.04 | $17.10 | 21443 |
| 2026-05-04 | 17.02 | $17.10 | 17637 |
| 2026-05-01 | 17.01 | $17.19 | 6400 |
| 2026-04-30 | 16.98 | $17.17 | 20500 |
| 2026-04-29 | 16.96 | $17.05 | 34306 |
| 2026-04-28 | 16.94 | $17.15 | 17500 |
| 2026-04-27 | 16.91 | $17.03 | 8500 |
| 2026-04-24 | 16.89 | $17.05 | 19700 |
| 2026-04-23 | 16.86 | $16.83 | 14328 |
| 2026-04-22 | 16.85 | $16.78 | 18500 |
| 2026-04-21 | 16.85 | $16.82 | 34544 |
| 2026-04-20 | 16.84 | $16.99 | 51227 |
| 2026-04-17 | 16.81 | $17.06 | 47631 |
| 2026-04-16 | 16.78 | $16.87 | 9000 |
| 2026-04-15 | 16.76 | $17.18 | 33634 |
| 2026-04-14 | 16.72 | $16.80 | 19327 |
| 2026-04-13 | 16.71 | $17.07 | 27535 |
| 2026-04-10 | 16.68 | $16.96 | 11443 |
| 2026-04-09 | 16.66 | $16.81 | 22400 |
| 2026-04-08 | 16.65 | $17.00 | 15919 |
| 2026-04-07 | 16.63 | $16.61 | 17000 |
| 2026-04-06 | 16.64 | $16.49 | 21123 |
| 2026-04-02 | 16.67 | $16.52 | 19304 |
| 2026-04-01 | 16.70 | $16.80 | 18000 |
| 2026-03-31 | 16.70 | $16.68 | 25100 |
| 2026-03-30 | 16.71 | $16.37 | 19000 |
| 2026-03-27 | 16.76 | $16.54 | 19621 |
| 2026-03-26 | 16.79 | $16.32 | 12000 |
| 2026-03-25 | 16.84 | $16.32 | 11248 |
| 2026-03-24 | 16.90 | $16.52 | 13231 |
| 2026-03-23 | 16.94 | $16.72 | 30300 |
| 2026-03-20 | 16.96 | $16.39 | 36600 |
| 2026-03-19 | 17.02 | $16.72 | 13614 |
| 2026-03-18 | 17.04 | $17.22 | 22417 |
| 2026-03-17 | 17.01 | $17.46 | 28900 |
| 2026-03-16 | 16.96 | $17.53 | 104500 |
| 2026-03-13 | 16.89 | $16.76 | 19326 |
| 2026-03-12 | 16.88 | $16.60 | 85000 |
| 2026-03-11 | 16.90 | $17.42 | 72002 |
| 2026-03-10 | 16.82 | $16.80 | 34500 |
| 2026-03-09 | 16.80 | $16.97 | 17700 |
| 2026-03-06 | 16.76 | $16.94 | 24420 |
| 2026-03-05 | 16.72 | $16.96 | 48101 |
| 2026-03-04 | 16.67 | $16.97 | 34600 |
| 2026-03-03 | 16.63 | $16.84 | 16300 |
| 2026-03-02 | 16.59 | $16.97 | 25900 |
| 2026-02-27 | 16.53 | $17.00 | 35500 |
| 2026-02-26 | 16.46 | $16.86 | 19500 |
| 2026-02-25 | 16.39 | $16.64 | 29905 |
| 2026-02-24 | 16.34 | $17.07 | 19900 |
| 2026-02-23 | 16.25 | $17.25 | 48100 |
| 2026-02-20 | 16.12 | $16.50 | 59109 |
| 2026-02-19 | 16.07 | $16.50 | 53628 |
| 2026-02-18 | 16.01 | $16.30 | 37001 |
| 2026-02-17 | 15.97 | $16.18 | 55500 |
| 2026-02-13 | 15.94 | $16.22 | 38100 |
| 2026-02-12 | 15.91 | $15.94 | 44947 |
| 2026-02-11 | 15.91 | $15.92 | 68109 |
| 2026-02-10 | 15.90 | $15.86 | 25307 |
| 2026-02-09 | 15.90 | $15.84 | 42949 |
| 2026-02-06 | 15.91 | $16.20 | 52600 |
| 2026-02-05 | 15.87 | $16.34 | 116623 |
| 2026-02-04 | 15.83 | $16.30 | 32300 |
| 2026-02-03 | 15.78 | $16.33 | 20101 |
| 2026-02-02 | 15.73 | $16.63 | 85900 |
| 2026-01-30 | 15.65 | $15.17 | 20227 |
| 2026-01-29 | 15.71 | $15.09 | 18326 |
| 2026-01-28 | 15.79 | $15.33 | 31600 |
| 2026-01-27 | 15.84 | $15.48 | 13600 |
| 2026-01-26 | 15.87 | $15.44 | 24533 |
| 2026-01-23 | 15.91 | $15.39 | 33900 |
| 2026-01-22 | 15.96 | $15.94 | 24302 |
| 2026-01-21 | 15.95 | $16.30 | 19819 |
| 2026-01-20 | 15.90 | $16.15 | 7741 |
| 2026-01-19 | 15.86 | $15.91 | 20940 |
| 2026-01-16 | 15.84 | $16.00 | 12546 |
| 2026-01-15 | 15.81 | $15.95 | 18300 |
| 2026-01-14 | 15.79 | $15.76 | 19300 |
| 2026-01-13 | 15.78 | $15.78 | 13449 |
| 2026-01-12 | 15.77 | $15.92 | 10435 |
| 2026-01-09 | 15.75 | $16.16 | 12700 |
| 2026-01-08 | 15.70 | $15.96 | 31033 |
| 2026-01-07 | 15.68 | $15.81 | 16621 |
| 2026-01-06 | 15.67 | $16.16 | 7400 |
| 2026-01-05 | 15.62 | $16.13 | 15102 |
| 2026-01-02 | 15.58 | $15.60 | 33400 |
| 2025-12-31 | 15.59 | $15.87 | 38902 |
| 2025-12-30 | 15.58 | $15.60 | 20300 |
| 2025-12-29 | 15.60 | $15.35 | 17048 |
| 2025-12-24 | 15.64 | $15.33 | 8621 |
| 2025-12-23 | 15.69 | $15.35 | 7800 |
| 2025-12-22 | 15.73 | $15.48 | 10130 |
| 2025-12-19 | 15.76 | $15.42 | 20946 |
| 2025-12-18 | 15.79 | $15.33 | 13038 |
| 2025-12-17 | 15.83 | $15.41 | 11043 |
| 2025-12-16 | 15.85 | $15.45 | 24600 |
| 2025-12-15 | 15.86 | $15.77 | 21939 |
| 2025-12-12 | 15.84 | $16.00 | 9431 |
| 2025-12-11 | 15.78 | $15.87 | 12214 |
| 2025-12-10 | 15.73 | $15.87 | 16609 |
| 2025-12-09 | 15.67 | $15.94 | 22000 |
| 2025-12-08 | 15.60 | $15.79 | 16200 |
| 2025-12-05 | 15.54 | $16.06 | 11600 |
| 2025-12-04 | 15.44 | $16.13 | 9720 |
| 2025-12-03 | 15.33 | $16.32 | 15400 |
| 2025-12-02 | 15.20 | $16.17 | 18500 |
| 2025-12-01 | 15.06 | $16.20 | 16532 |
| 2025-11-28 | 14.92 | $16.20 | 13434 |
| 2025-11-27 | 14.76 | $16.23 | 28300 |
| 2025-11-26 | 14.60 | $15.49 | 33400 |
| 2025-11-25 | 14.50 | $15.30 | 28420 |
| 2025-11-24 | 14.41 | $14.85 | 18234 |
| 2025-11-21 | 14.38 | $14.44 | 17404 |
| 2025-11-20 | 14.38 | $14.27 | 23300 |
| 2025-11-19 | 14.40 | $14.35 | 33217 |
| 2025-11-18 | 14.41 | $14.34 | 36124 |
| 2025-11-17 | 14.42 | $14.30 | 16729 |
| 2025-11-14 | 14.44 | $14.30 | 31302 |
| 2025-11-13 | 14.46 | $14.23 | 24917 |
| 2025-11-12 | 14.48 | $14.45 | 18100 |
| 2025-11-11 | 14.48 | $14.31 | 22405 |
| 2025-11-10 | 14.49 | $14.71 | 15726 |
| 2025-11-07 | 14.46 | $14.71 | 25900 |
| 2025-11-06 | 14.43 | $14.55 | 57834 |
| 2025-11-05 | 14.41 | $13.79 | 39800 |
| 2025-11-04 | 14.46 | $14.16 | 15829 |
| 2025-11-03 | 14.48 | $14.44 | 24500 |
| 2025-10-31 | 14.47 | $14.45 | 14600 |
| 2025-10-30 | 14.46 | $14.55 | 15700 |
| 2025-10-29 | 14.43 | $14.58 | 14600 |
| 2025-10-28 | 14.41 | $14.78 | 22700 |
| 2025-10-27 | 14.36 | $15.03 | 23700 |
| 2025-10-24 | 14.29 | $14.79 | 20000 |
| 2025-10-23 | 14.23 | $14.75 | 22700 |
| 2025-10-22 | 14.18 | $14.51 | 10926 |
| 2025-10-21 | 14.16 | $14.54 | 36236 |
| 2025-10-20 | 14.13 | $14.37 | 65400 |
| 2025-10-17 | 14.12 | $13.95 | 16100 |
| 2025-10-16 | 14.15 | $13.93 | 26300 |
| 2025-10-15 | 14.19 | $13.85 | 62533 |
| 2025-10-14 | 14.23 | $13.98 | 37900 |
| 2025-10-10 | 14.27 | $13.93 | 32002 |
| 2025-10-09 | 14.32 | $14.08 | 34649 |
| 2025-10-08 | 14.36 | $14.18 | 19000 |
| 2025-10-07 | 14.39 | $13.95 | 51848 |
| 2025-10-06 | 14.45 | $14.18 | 34900 |
| 2025-10-03 | 14.49 | $14.45 | 26805 |
| 2025-10-02 | 14.51 | $14.42 | 24023 |
| 2025-10-01 | 14.53 | $14.13 | 23000 |
| 2025-09-30 | 14.58 | $14.14 | 26300 |
| 2025-09-29 | 14.63 | $14.40 | 14338 |
| 2025-09-26 | 14.66 | $14.60 | 17011 |
| 2025-09-25 | 14.66 | $14.44 | 48545 |
| 2025-09-24 | 14.68 | $14.55 | 21439 |
| 2025-09-23 | 14.69 | $14.55 | 21220 |
| 2025-09-22 | 14.70 | $14.66 | 21045 |
| 2025-09-19 | 14.70 | $14.69 | 31500 |
| 2025-09-18 | 14.70 | $14.55 | 15900 |
| 2025-09-17 | 14.71 | $14.48 | 50500 |
| 2025-09-16 | 14.73 | $14.70 | 28500 |
| 2025-09-15 | 14.72 | $14.84 | 22800 |
| 2025-09-12 | 14.70 | $14.86 | 14200 |
| 2025-09-11 | 14.68 | $14.76 | 12548 |
| 2025-09-10 | 14.67 | $14.83 | 14908 |
| 2025-09-09 | 14.64 | $14.89 | 14900 |
| 2025-09-08 | 14.62 | $15.10 | 36600 |
| 2025-09-05 | 14.56 | $14.91 | 14900 |
| 2025-09-04 | 14.53 | $14.77 | 34100 |
| 2025-09-03 | 14.51 | $14.58 | 30840 |
| 2025-09-02 | 14.50 | $14.35 | 22447 |
| 2025-08-29 | 14.52 | $14.60 | 63533 |
| 2025-08-28 | 14.52 | $14.29 | 15600 |
| 2025-08-27 | 14.55 | $14.36 | 10100 |
| 2025-08-26 | 14.57 | $14.35 | 31900 |
| 2025-08-25 | 14.60 | $14.54 | 13733 |
| 2025-08-22 | 14.61 | $14.62 | 23330 |
| 2025-08-21 | 14.61 | $14.58 | 13500 |
| 2025-08-20 | 14.62 | $14.55 | 21732 |
| 2025-08-19 | 14.63 | $14.62 | 17014 |
| 2025-08-18 | 14.65 | $14.69 | 22011 |
| 2025-08-15 | 14.65 | $14.56 | 28818 |
| 2025-08-14 | 14.68 | $14.47 | 21846 |
| 2025-08-13 | 14.71 | $14.56 | 15500 |
| 2025-08-12 | 14.75 | $14.70 | 14100 |
| 2025-08-11 | 14.77 | $14.78 | 43900 |
| 2025-08-08 | 14.79 | $14.30 | 72609 |
| 2025-08-07 | 14.87 | $14.29 | 92746 |
| 2025-08-06 | 14.95 | $14.99 | 29900 |
| 2025-08-05 | 14.97 | $14.88 | 21300 |
| 2025-08-01 | 15.02 | $14.46 | 26400 |
| 2025-07-31 | 15.11 | $14.64 | 13200 |
| 2025-07-30 | 15.19 | $14.60 | 31400 |
| 2025-07-29 | 15.29 | $14.76 | 15500 |
| 2025-07-28 | 15.38 | $14.87 | 16126 |
| 2025-07-25 | 15.45 | $14.89 | 15832 |
| 2025-07-24 | 15.53 | $14.92 | 69337 |
| 2025-07-23 | 15.61 | $15.19 | 38248 |
| 2025-07-22 | 15.67 | $15.02 | 36300 |
| 2025-07-21 | 15.74 | $15.27 | 26002 |
| 2025-07-18 | 15.79 | $15.22 | 40300 |
| 2025-07-17 | 15.85 | $15.32 | 19600 |
| 2025-07-16 | 15.90 | $15.45 | 18235 |
| 2025-07-15 | 15.94 | $15.60 | 16100 |
| 2025-07-14 | 15.96 | $15.58 | 20607 |
| 2025-07-11 | 15.99 | $15.67 | 24901 |
| 2025-07-10 | 16.02 | $16.01 | 11103 |
| 2025-07-09 | 16.00 | $16.25 | 18500 |
| 2025-07-08 | 15.97 | $16.33 | 24027 |
| 2025-07-07 | 15.92 | $16.44 | 23600 |
| 2025-07-04 | 15.85 | $16.62 | 14601 |
| 2025-07-03 | 15.76 | $16.53 | 35000 |
| 2025-07-02 | 15.68 | $16.25 | 47423 |
| 2025-06-30 | 15.61 | $15.80 | 39600 |
| 2025-06-27 | 15.59 | $15.51 | 21100 |
| 2025-06-26 | 15.60 | $15.52 | 41520 |
| 2025-06-25 | 15.61 | $15.50 | 47326 |
| 2025-06-24 | 15.62 | $15.50 | 16130 |
| 2025-06-23 | 15.63 | $15.33 | 23500 |
| 2025-06-20 | 15.66 | $15.59 | 17445 |
| 2025-06-19 | 15.66 | $15.63 | 11000 |
| 2025-06-18 | 15.66 | $15.73 | 22200 |
| 2025-06-17 | 15.65 | $15.85 | 29000 |
| 2025-06-16 | 15.63 | $15.93 | 17241 |
| 2025-06-13 | 15.60 | $15.87 | 20109 |
| 2025-06-12 | 15.57 | $15.85 | 28313 |
| 2025-06-11 | 15.54 | $15.61 | 35700 |
| 2025-06-10 | 15.53 | $15.57 | 34507 |
| 2025-06-09 | 15.53 | $15.42 | 58819 |
| 2025-06-06 | 15.53 | $15.44 | 31240 |
| 2025-06-05 | 15.54 | $15.39 | 30442 |
| 2025-06-04 | 15.55 | $15.32 | 20800 |
| 2025-06-03 | 15.56 | $15.37 | 39336 |
| 2025-06-02 | 15.57 | $15.60 | 48200 |
| 2025-05-30 | 15.55 | $15.80 | 62000 |
| 2025-05-29 | 15.51 | $15.63 | 32712 |
| 2025-05-28 | 15.48 | $15.88 | 18600 |
| 2025-05-27 | 15.42 | $15.71 | 16400 |
| 2025-05-26 | 15.37 | $15.62 | 12300 |
| 2025-05-23 | 15.32 | $15.55 | 16500 |
| 2025-05-22 | 15.28 | $15.47 | 12331 |
| 2025-05-21 | 15.25 | $15.40 | 23300 |
| 2025-05-20 | 15.22 | $15.66 | 20115 |
| 2025-05-16 | 15.16 | $15.54 | 21420 |
| 2025-05-15 | 15.11 | $15.37 | 19711 |
| 2025-05-14 | 15.07 | $15.34 | 11800 |
| 2025-05-13 | 15.04 | $15.56 | 25347 |
| 2025-05-12 | 14.99 | $15.46 | 17800 |
| 2025-05-09 | 14.95 | $15.20 | 42228 |
| 2025-05-08 | 14.93 | $15.15 | 23636 |
| 2025-05-07 | 14.92 | $15.16 | 56942 |
| 2025-05-06 | 14.91 | $14.81 | 29435 |
| 2025-05-05 | 14.93 | $14.92 | 12501 |
| 2025-05-02 | 14.95 | $14.98 | 52816 |
| 2025-05-01 | 14.96 | $14.65 | 16110 |
| 2025-04-30 | 15.01 | $14.55 | 33800 |
| 2025-04-29 | 15.09 | $14.81 | 20200 |
| 2025-04-28 | 15.15 | $14.55 | 39210 |
| 2025-04-25 | 15.24 | $15.00 | 31931 |
| 2025-04-24 | 15.29 | $15.00 | 23300 |
| 2025-04-23 | 15.35 | $14.92 | 32900 |
| 2025-04-22 | 15.42 | $14.83 | 18000 |
| 2025-04-21 | 15.50 | $14.86 | 27833 |
| 2025-04-17 | 15.58 | $15.04 | 43831 |
| 2025-04-16 | 15.66 | $15.25 | 30700 |
| 2025-04-15 | 15.71 | $15.60 | 23531 |
| 2025-04-14 | 15.73 | $15.60 | 50602 |
| 2025-04-11 | 15.75 | $15.48 | 54000 |
| 2025-04-10 | 15.78 | $15.10 | 44500 |
| 2025-04-09 | 15.85 | $15.60 | 90311 |
| 2025-04-08 | 15.87 | $15.20 | 91718 |
| 2025-04-07 | 15.95 | $15.24 | 137800 |
| 2025-04-04 | 16.02 | $15.26 | 72300 |
| 2025-04-03 | 16.11 | $15.94 | 80903 |
| 2025-04-02 | 16.13 | $16.69 | 25600 |
| 2025-04-01 | 16.09 | $16.59 | 131849 |
| 2025-03-31 | 16.06 | $16.71 | 80300 |
| 2025-03-28 | 16.03 | $15.97 | 34317 |
| 2025-03-27 | 16.08 | $15.92 | 65900 |
| 2025-03-26 | 16.13 | $16.24 | 57519 |
| 2025-03-25 | 16.17 | $16.10 | 82900 |
| 2025-03-24 | 16.22 | $15.78 | 80008 |
| 2025-03-21 | 16.32 | $15.79 | 101100 |
| 2025-03-20 | 16.42 | $16.03 | 155041 |
| 2025-03-19 | 16.50 | $15.89 | 84644 |
| 2025-03-18 | 16.59 | $15.03 | 72100 |
| 2025-03-17 | 16.78 | $15.35 | 102401 |
| 2025-03-14 | 16.95 | $15.26 | 112400 |
| 2025-03-13 | 17.14 | $15.38 | 204300 |
| 2025-03-12 | 17.31 | $16.83 | 47800 |
| 2025-03-11 | 17.36 | $17.31 | 100315 |
| 2025-03-10 | 17.35 | $16.85 | 225546 |
| 2025-03-07 | 17.39 | $17.31 | 402200 |
| 2025-03-06 | 17.38 | $17.27 | 209912 |
| 2025-03-05 | 17.37 | $17.48 | 179100 |
| 2025-03-04 | 17.34 | $17.51 | 102235 |
| 2025-03-03 | 17.30 | $17.73 | 137835 |
| 2025-02-28 | 17.23 | $17.90 | 106906 |
| 2025-02-27 | 17.14 | $17.62 | 80610 |
| 2025-02-26 | 17.07 | $17.75 | 112000 |
| 2025-02-25 | 16.98 | $17.79 | 450801 |
| 2025-02-24 | 16.88 | $17.11 | 179700 |
| 2025-02-21 | 16.84 | $17.03 | 155600 |
| 2025-02-20 | 16.81 | $16.97 | 96341 |
| 2025-02-19 | 16.78 | $17.00 | 73940 |
| 2025-02-18 | 16.75 | $17.00 | 111727 |
| 2025-02-14 | 16.71 | $17.05 | 141442 |
| 2025-02-13 | 16.67 | $16.78 | 41033 |
| 2025-02-12 | 16.65 | $17.02 | 119926 |
| 2025-02-11 | 16.60 | $16.90 | 52102 |
| 2025-02-10 | 16.55 | $16.98 | 106900 |
| 2025-02-07 | 16.49 | $16.94 | 81618 |
| 2025-02-06 | 16.42 | $16.50 | 107716 |
| 2025-02-05 | 16.40 | $16.59 | 70600 |
| 2025-02-04 | 16.36 | $16.49 | 117938 |
| 2025-02-03 | 16.33 | $16.47 | 70600 |
| 2025-01-31 | 16.29 | $16.45 | 54900 |
| 2025-01-30 | 16.25 | $16.46 | 54942 |
| 2025-01-29 | 16.21 | $16.42 | 32639 |
| 2025-01-28 | 16.16 | $16.39 | 21909 |
| 2025-01-27 | 16.11 | $16.45 | 27948 |
| 2025-01-24 | 16.05 | $16.47 | 37800 |
| 2025-01-23 | 15.99 | $16.50 | 46117 |
| 2025-01-22 | 15.92 | $16.50 | 25200 |
| 2025-01-21 | 15.85 | $16.55 | 38300 |
| 2025-01-20 | 15.76 | $16.50 | 46800 |
| 2025-01-17 | 15.68 | $16.71 | 320900 |
| 2025-01-16 | 15.57 | $15.50 | 35800 |
| 2025-01-15 | 15.58 | $15.55 | 39745 |
| 2025-01-14 | 15.59 | $15.63 | 23126 |
| 2025-01-13 | 15.59 | $15.49 | 24408 |
| 2025-01-10 | 15.60 | $15.74 | 23000 |
| 2025-01-09 | 15.59 | $15.96 | 21922 |
| 2025-01-08 | 15.55 | $15.77 | 35905 |
| 2025-01-07 | 15.53 | $15.46 | 35700 |
| 2025-01-06 | 15.55 | $15.20 | 36100 |
| 2025-01-03 | 15.59 | $15.41 | 20300 |
| 2025-01-02 | 15.61 | $15.41 | 21234 |
| 2024-12-31 | 15.64 | $15.61 | 12909 |
| 2024-12-30 | 15.64 | $15.39 | 25100 |
| 2024-12-27 | 15.67 | $15.53 | 17000 |
| 2024-12-24 | 15.69 | $15.71 | 28030 |
| 2024-12-23 | 15.69 | $15.51 | 18444 |
| 2024-12-20 | 15.71 | $15.62 | 32300 |
| 2024-12-19 | 15.73 | $15.67 | 39136 |
| 2024-12-18 | 15.74 | $15.76 | 54800 |
| 2024-12-17 | 15.73 | $15.88 | 25400 |
| 2024-12-16 | 15.72 | $15.98 | 48000 |
| 2024-12-13 | 15.70 | $15.43 | 38500 |
| 2024-12-12 | 15.73 | $15.61 | 47500 |
| 2024-12-11 | 15.75 | $15.76 | 23700 |
| 2024-12-10 | 15.75 | $15.53 | 37900 |
| 2024-12-09 | 15.77 | $15.55 | 49800 |
| 2024-12-06 | 15.78 | $15.53 | 26600 |
| 2024-12-05 | 15.79 | $15.80 | 33500 |
| 2024-12-04 | 15.77 | $16.05 | 40534 |
| 2024-12-03 | 15.72 | $15.89 | 62500 |
| 2024-12-02 | 15.67 | $15.47 | 68900 |
| 2024-11-29 | 15.67 | $15.70 | 25900 |
| 2024-11-28 | 15.63 | $15.77 | 28131 |
| 2024-11-27 | 15.58 | $16.04 | 25137 |
| 2024-11-26 | 15.50 | $15.99 | 36100 |
| 2024-11-25 | 15.42 | $16.18 | 68400 |
| 2024-11-22 | 15.31 | $15.87 | 60700 |
| 2024-11-21 | 15.23 | $15.44 | 55321 |
| 2024-11-20 | 15.18 | $15.55 | 58500 |
| 2024-11-19 | 15.12 | $15.73 | 82000 |
| 2024-11-18 | 15.04 | $15.94 | 98326 |
| 2024-11-15 | 14.94 | $15.87 | 176440 |
| 2024-11-14 | 14.83 | $16.26 | 178900 |
| 2024-11-13 | 14.69 | $15.07 | 58234 |
| 2024-11-12 | 14.65 | $14.99 | 34505 |
| 2024-11-11 | 14.62 | $14.61 | 57900 |
| 2024-11-08 | 14.62 | $14.32 | 41743 |
| 2024-11-07 | 14.65 | $14.68 | 82300 |
| 2024-11-06 | 14.64 | $14.68 | 42320 |
| 2024-11-05 | 14.62 | $14.66 | 48210 |
| 2024-11-04 | 14.61 | $14.57 | 35137 |
| 2024-11-01 | 14.60 | $14.42 | 33700 |
| 2024-10-31 | 14.59 | $14.50 | 39200 |
| 2024-10-30 | 14.58 | $14.55 | 51500 |
| 2024-10-29 | 14.55 | $14.55 | 63200 |
| 2024-10-28 | 14.51 | $14.62 | 28200 |
| 2024-10-25 | 14.47 | $14.88 | 20400 |
| 2024-10-24 | 14.39 | $14.88 | 25400 |
| 2024-10-23 | 14.31 | $14.69 | 32218 |
| 2024-10-22 | 14.25 | $14.91 | 45444 |
| 2024-10-21 | 14.16 | $14.89 | 38914 |
| 2024-10-18 | 14.06 | $14.75 | 55800 |
| 2024-10-17 | 13.98 | $14.83 | 80800 |
| 2024-10-16 | 13.88 | $14.59 | 86312 |
| 2024-10-15 | 13.81 | $14.40 | 39400 |
| 2024-10-11 | 13.74 | $14.27 | 75043 |
| 2024-10-10 | 13.69 | $13.98 | 44100 |
| 2024-10-09 | 13.66 | $14.02 | 56100 |
| 2024-10-08 | 13.63 | $14.01 | 30000 |
| 2024-10-07 | 13.59 | $13.70 | 31000 |
| 2024-10-04 | 13.58 | $13.44 | 41600 |
| 2024-10-03 | 13.60 | $13.13 | 24700 |
| 2024-10-02 | 13.65 | $13.23 | 14500 |
| 2024-10-01 | 13.69 | $13.32 | 47640 |
| 2024-09-30 | 13.72 | $13.49 | 14700 |
| 2024-09-27 | 13.74 | $13.55 | 46500 |
| 2024-09-26 | 13.76 | $13.72 | 15839 |
| 2024-09-25 | 13.76 | $13.83 | 22938 |
| 2024-09-24 | 13.75 | $14.00 | 49705 |
| 2024-09-23 | 13.73 | $14.02 | 23800 |
| 2024-09-20 | 13.70 | $13.88 | 27600 |
| 2024-09-19 | 13.68 | $13.99 | 10446 |
| 2024-09-18 | 13.65 | $13.89 | 48900 |
| 2024-09-17 | 13.63 | $13.72 | 21300 |
| 2024-09-16 | 13.62 | $13.68 | 20501 |
| 2024-09-13 | 13.62 | $13.59 | 14400 |
| 2024-09-12 | 13.62 | $13.58 | 10100 |
| 2024-09-11 | 13.63 | $13.44 | 22921 |
| 2024-09-10 | 13.65 | $13.38 | 12215 |
| 2024-09-09 | 13.68 | $13.40 | 32338 |
| 2024-09-06 | 13.71 | $13.37 | 12900 |
| 2024-09-05 | 13.74 | $13.53 | 14001 |
| 2024-09-04 | 13.76 | $13.88 | 19700 |
| 2024-09-03 | 13.74 | $13.65 | 24700 |
| 2024-08-30 | 13.75 | $13.86 | 25903 |
| 2024-08-29 | 13.73 | $13.95 | 15000 |
| 2024-08-28 | 13.71 | $13.90 | 22313 |
| 2024-08-27 | 13.69 | $14.00 | 30500 |
| 2024-08-26 | 13.67 | $13.94 | 39825 |
| 2024-08-23 | 13.65 | $13.74 | 29900 |
| 2024-08-22 | 13.65 | $13.49 | 35429 |
| 2024-08-21 | 13.67 | $13.59 | 23434 |
| 2024-08-20 | 13.69 | $13.42 | 37600 |
| 2024-08-19 | 13.72 | $13.58 | 34125 |
| 2024-08-16 | 13.73 | $13.38 | 16645 |
| 2024-08-15 | 13.76 | $13.61 | 15642 |
| 2024-08-14 | 13.77 | $13.64 | 20234 |
| 2024-08-13 | 13.77 | $13.90 | 12000 |
| 2024-08-12 | 13.74 | $13.88 | 31200 |
| 2024-08-09 | 13.71 | $14.08 | 36200 |
| 2024-08-08 | 13.65 | $13.53 | 30445 |
| 2024-08-07 | 13.63 | $13.21 | 80047 |
| 2024-08-06 | 13.65 | $13.54 | 135039 |
| 2024-08-02 | 13.62 | $13.90 | 48846 |
| 2024-08-01 | 13.56 | $13.98 | 36700 |
| 2024-07-31 | 13.49 | $13.97 | 46600 |
| 2024-07-30 | 13.41 | $14.19 | 35527 |
| 2024-07-29 | 13.30 | $14.07 | 50409 |
| 2024-07-26 | 13.19 | $13.88 | 71100 |
| 2024-07-25 | 13.10 | $13.82 | 61702 |
| 2024-07-24 | 13.01 | $13.72 | 33700 |
| 2024-07-23 | 12.92 | $13.70 | 55607 |
| 2024-07-22 | 12.83 | $13.37 | 30100 |
| 2024-07-19 | 12.77 | $13.24 | 16108 |
| 2024-07-18 | 12.72 | $13.15 | 41300 |
| 2024-07-17 | 12.67 | $13.15 | 56837 |
| 2024-07-16 | 12.62 | $12.80 | 35813 |
| 2024-07-15 | 12.61 | $12.69 | 15927 |
| 2024-07-12 | 12.61 | $12.43 | 43119 |
| 2024-07-11 | 12.64 | $12.42 | 32600 |
| 2024-07-10 | 12.67 | $12.33 | 31725 |
| 2024-07-09 | 12.72 | $12.52 | 14938 |
| 2024-07-08 | 12.76 | $12.74 | 31823 |
| 2024-07-05 | 12.77 | $12.71 | 17114 |
| 2024-07-04 | 12.79 | $12.90 | 24100 |
| 2024-07-03 | 12.80 | $12.66 | 15545 |
| 2024-07-02 | 12.82 | $12.58 | 23400 |
| 2024-06-28 | 12.85 | $12.65 | 28214 |
| 2024-06-27 | 12.86 | $12.64 | 33125 |
| 2024-06-26 | 12.88 | $12.72 | 16900 |
| 2024-06-25 | 12.89 | $12.62 | 28623 |
| 2024-06-24 | 12.90 | $12.85 | 16849 |
| 2024-06-21 | 12.88 | $12.74 | 120800 |
| 2024-06-20 | 12.87 | $12.58 | 53400 |
| 2024-06-19 | 12.87 | $12.65 | 21100 |
| 2024-06-18 | 12.86 | $12.72 | 48615 |
| 2024-06-17 | 12.84 | $12.81 | 28300 |
| 2024-06-14 | 12.81 | $13.30 | 14200 |
| 2024-06-13 | 12.72 | $13.30 | 39125 |
| 2024-06-12 | 12.62 | $13.58 | 32704 |
| 2024-06-11 | 12.49 | $13.50 | 72300 |
| 2024-06-10 | 12.36 | $13.64 | 122400 |
| 2024-06-07 | 12.21 | $13.29 | 130640 |
| 2024-06-06 | 12.08 | $12.95 | 117900 |
| 2024-06-05 | 11.98 | $12.39 | 35400 |
| 2024-06-04 | 11.92 | $12.33 | 18808 |
| 2024-06-03 | 11.87 | $12.28 | 18600 |
| 2024-05-31 | 11.81 | $12.21 | 43400 |
| 2024-05-30 | 11.76 | $11.94 | 34102 |
| 2024-05-29 | 11.72 | $11.80 | 23400 |
| 2024-05-28 | 11.70 | $11.92 | 26701 |
| 2024-05-27 | 11.67 | $11.90 | 16627 |
| 2024-05-24 | 11.63 | $11.72 | 34147 |
| 2024-05-23 | 11.60 | $11.53 | 26500 |
| 2024-05-22 | 11.59 | $11.56 | 24000 |
| 2024-05-21 | 11.58 | $11.87 | 33400 |
| 2024-05-17 | 11.53 | $11.89 | 15015 |
| 2024-05-16 | 11.48 | $11.92 | 48539 |
| 2024-05-15 | 11.42 | $11.86 | 40901 |
| 2024-05-14 | 11.36 | $11.80 | 30500 |
| 2024-05-13 | 11.30 | $11.70 | 35100 |
| 2024-05-10 | 11.25 | $11.74 | 61300 |
| 2024-05-09 | 11.19 | $11.40 | 14430 |
| 2024-05-08 | 11.17 | $11.38 | 30811 |
| 2024-05-07 | 11.14 | $11.30 | 19220 |
| 2024-05-06 | 11.12 | $11.20 | 23700 |
| 2024-05-03 | 11.10 | $11.25 | 26100 |
| 2024-05-02 | 11.08 | $11.24 | 24647 |
| 2024-05-01 | 11.06 | $11.16 | 62936 |
| 2024-04-30 | 11.04 | $11.30 | 79638 |
| 2024-04-29 | 11.00 | $11.18 | 77136 |
| 2024-04-26 | 10.97 | $10.86 | 44605 |
| 2024-04-25 | 10.97 | $10.96 | 67210 |
| 2024-04-24 | 10.96 | $11.05 | 63600 |
| 2024-04-23 | 10.93 | $11.14 | 53712 |
| 2024-04-22 | 10.90 | $11.01 | 28802 |
| 2024-04-19 | 10.87 | $11.03 | 59100 |
| 2024-04-18 | 10.83 | $11.07 | 42200 |
| 2024-04-17 | 10.80 | $11.01 | 30209 |
| 2024-04-16 | 10.76 | $11.16 | 48300 |
| 2024-04-15 | 10.71 | $10.99 | 36800 |
| 2024-04-12 | 10.67 | $10.95 | 38715 |
| 2024-04-11 | 10.63 | $10.99 | 37925 |
| 2024-04-10 | 10.58 | $10.96 | 46931 |
| 2024-04-09 | 10.52 | $11.04 | 112617 |
| 2024-04-08 | 10.44 | $10.80 | 141714 |
| 2024-04-05 | 10.38 | $10.50 | 35242 |
| 2024-04-04 | 10.34 | $10.52 | 32900 |
| 2024-04-03 | 10.30 | $10.50 | 33912 |
| 2024-04-02 | 10.25 | $10.49 | 26945 |
| 2024-04-01 | 10.19 | $10.48 | 42736 |
| 2024-03-28 | 10.14 | $10.35 | 18929 |
| 2024-03-27 | 10.09 | $10.43 | 29600 |
| 2024-03-26 | 10.04 | $10.40 | 37400 |
| 2024-03-25 | 9.98 | $10.27 | 48300 |
| 2024-03-22 | 9.94 | $10.28 | 29029 |
| 2024-03-21 | 9.90 | $10.68 | 71000 |
| 2024-03-20 | 9.81 | $10.58 | 37625 |
| 2024-03-19 | 9.73 | $10.48 | 20334 |
| 2024-03-18 | 9.65 | $10.45 | 126438 |
| 2024-03-15 | 9.58 | $10.19 | 72822 |
| 2024-03-14 | 9.52 | $10.15 | 222546 |
| 2024-03-13 | 9.47 | $9.33 | 170733 |
| 2024-03-12 | 9.49 | $9.13 | 40800 |
| 2024-03-11 | 9.54 | $9.03 | 47206 |
| 2024-03-08 | 9.59 | $9.03 | 74305 |
| 2024-03-07 | 9.65 | $9.15 | 59000 |
| 2024-03-06 | 9.70 | $9.22 | 43500 |
| 2024-03-05 | 9.74 | $9.26 | 86018 |
| 2024-03-04 | 9.78 | $9.71 | 22800 |
| 2024-03-01 | 9.78 | $9.90 | 10807 |
| 2024-02-29 | 9.75 | $9.83 | 49700 |
| 2024-02-28 | 9.74 | $9.97 | 18435 |
| 2024-02-27 | 9.70 | $10.08 | 48300 |
| 2024-02-26 | 9.65 | $10.05 | 42714 |
| 2024-02-23 | 9.60 | $10.05 | 152700 |
| 2024-02-22 | 9.55 | $9.75 | 31600 |
| 2024-02-21 | 9.53 | $9.68 | 45200 |
| 2024-02-20 | 9.52 | $9.50 | 58709 |
| 2024-02-16 | 9.51 | $9.77 | 24202 |
| 2024-02-15 | 9.48 | $9.57 | 45600 |
| 2024-02-14 | 9.47 | $9.52 | 28616 |
| 2024-02-13 | 9.46 | $9.54 | 16500 |
| 2024-02-12 | 9.44 | $9.60 | 69305 |
| 2024-02-09 | 9.42 | $9.44 | 24700 |
| 2024-02-08 | 9.41 | $9.49 | 51043 |
| 2024-02-07 | 9.39 | $9.25 | 32200 |
| 2024-02-06 | 9.40 | $9.31 | 54344 |
| 2024-02-05 | 9.39 | $9.53 | 114200 |
| 2024-02-02 | 9.37 | $9.54 | 107100 |
| 2024-02-01 | 9.33 | $9.50 | 19000 |
| 2024-01-31 | 9.30 | $9.42 | 81100 |
| 2024-01-30 | 9.28 | $9.30 | 22927 |
| 2024-01-29 | 9.26 | $9.55 | 19200 |
| 2024-01-26 | 9.22 | $9.59 | 27400 |
| 2024-01-25 | 9.17 | $9.87 | 101100 |
| 2024-01-24 | 9.09 | $9.58 | 223000 |
| 2024-01-23 | 9.04 | $9.12 | 42400 |
| 2024-01-22 | 9.02 | $9.07 | 50100 |
| 2024-01-19 | 9.01 | $9.02 | 38500 |
| 2024-01-18 | 9.01 | $9.14 | 59600 |
| 2024-01-17 | 8.99 | $9.12 | 201109 |
| 2024-01-16 | 8.97 | $9.19 | 63100 |
| 2024-01-15 | 8.94 | $9.06 | 27900 |
| 2024-01-12 | 8.93 | $8.98 | 58231 |
| 2024-01-11 | 8.92 | $9.10 | 93000 |
| 2024-01-10 | 8.91 | $9.02 | 85600 |
| 2024-01-09 | 8.89 | $8.90 | 125707 |
| 2024-01-08 | 8.89 | $8.85 | 84700 |
| 2024-01-05 | 8.90 | $8.87 | 20425 |
| 2024-01-04 | 8.90 | $8.90 | 50609 |
| 2024-01-03 | 8.91 | $8.87 | 20300 |
| 2024-01-02 | 8.91 | $8.94 | 72040 |
| 2023-12-29 | 8.91 | $8.98 | 17806 |
| 2023-12-28 | 8.90 | $8.94 | 119600 |
| 2023-12-27 | 8.90 | $8.86 | 42200 |
| 2023-12-22 | 8.90 | $8.92 | 95644 |
| 2023-12-21 | 8.90 | $8.90 | 77506 |
| 2023-12-20 | 8.89 | $8.70 | 27600 |
| 2023-12-19 | 8.91 | $8.88 | 22118 |
| 2023-12-18 | 8.91 | $8.86 | 27737 |
| 2023-12-15 | 8.90 | $8.91 | 11700 |
| 2023-12-14 | 8.90 | $8.94 | 9407 |
| 2023-12-13 | 8.88 | $9.00 | 85100 |
| 2023-12-12 | 8.86 | $8.96 | 51900 |
| 2023-12-11 | 8.85 | $8.94 | 66000 |
| 2023-12-08 | 8.84 | $8.94 | 24500 |
| 2023-12-07 | 8.82 | $8.99 | 59900 |
| 2023-12-06 | 8.80 | $8.91 | 19500 |
| 2023-12-05 | 8.79 | $8.95 | 40631 |
| 2023-12-04 | 8.78 | $8.90 | 39000 |
| 2023-12-01 | 8.77 | $8.84 | 17324 |
| 2023-11-30 | 8.77 | $8.86 | 28712 |
| 2023-11-29 | 8.77 | $8.88 | 29300 |
| 2023-11-28 | 8.77 | $8.90 | 34833 |
| 2023-11-27 | 8.76 | $8.73 | 30444 |
| 2023-11-24 | 8.78 | $8.63 | 11345 |
| 2023-11-23 | 8.80 | $8.63 | 3430 |
| 2023-11-22 | 8.83 | $8.68 | 11948 |
| 2023-11-21 | 8.85 | $8.62 | 48512 |
| 2023-11-20 | 8.89 | $8.54 | 39232 |
| 2023-11-17 | 8.93 | $8.71 | 26400 |
| 2023-11-16 | 8.96 | $8.57 | 20528 |
| 2023-11-15 | 9.01 | $8.81 | 54414 |
| 2023-11-14 | 9.04 | $8.85 | 52623 |
| 2023-11-13 | 9.07 | $8.94 | 32530 |
| 2023-11-10 | 9.09 | $9.01 | 67800 |
| 2023-11-09 | 9.10 | $9.01 | 35530 |
| 2023-11-08 | 9.12 | $9.02 | 7400 |
| 2023-11-07 | 9.13 | $9.01 | 21044 |
| 2023-11-06 | 9.15 | $9.04 | 9140 |
| 2023-11-03 | 9.17 | $9.04 | 35600 |
| 2023-11-02 | 9.19 | $9.22 | 12400 |
| 2023-11-01 | 9.19 | $9.10 | 4900 |
| 2023-10-31 | 9.21 | $9.18 | 24800 |
| 2023-10-30 | 9.22 | $8.84 | 14809 |
| 2023-10-27 | 9.26 | $8.80 | 34300 |
| 2023-10-26 | 9.31 | $9.22 | 10800 |
| 2023-10-25 | 9.33 | $9.33 | 7600 |
| 2023-10-24 | 9.33 | $9.32 | 8700 |
| 2023-10-23 | 9.33 | $9.33 | 8500 |
| 2023-10-20 | 9.33 | $9.23 | 24205 |
| 2023-10-19 | 9.34 | $9.29 | 15510 |
| 2023-10-18 | 9.35 | $9.35 | 6600 |
| 2023-10-17 | 9.35 | $9.32 | 20647 |
| 2023-10-16 | 9.35 | $9.33 | 19800 |
| 2023-10-13 | 9.35 | $9.31 | 18300 |
| 2023-10-12 | 9.36 | $9.33 | 11600 |
| 2023-10-11 | 9.36 | $9.35 | 16223 |
| 2023-10-10 | 9.36 | $9.33 | 11138 |
| 2023-10-06 | 9.37 | $9.36 | 31847 |
| 2023-10-05 | 9.37 | $9.37 | 13148 |
| 2023-10-04 | 9.37 | $9.37 | 28820 |
| 2023-10-03 | 9.37 | $9.36 | 23118 |
| 2023-10-02 | 9.38 | $9.30 | 29329 |
| 2023-09-29 | 9.39 | $9.46 | 9700 |
| 2023-09-28 | 9.38 | $9.38 | 13901 |
| 2023-09-27 | 9.38 | $9.40 | 37520 |
| 2023-09-26 | 9.38 | $9.37 | 29341 |
| 2023-09-25 | 9.38 | $9.36 | 16134 |
| 2023-09-22 | 9.38 | $9.34 | 22828 |
| 2023-09-21 | 9.39 | $9.31 | 18113 |
| 2023-09-20 | 9.39 | $9.32 | 26517 |
| 2023-09-19 | 9.39 | $9.34 | 59219 |
| 2023-09-18 | 9.39 | $9.45 | 6702 |
| 2023-09-15 | 9.38 | $9.38 | 15414 |
| 2023-09-14 | 9.37 | $9.42 | 12715 |
| 2023-09-13 | 9.36 | $9.37 | 9015 |
| 2023-09-12 | 9.35 | $9.50 | 14129 |
| 2023-09-11 | 9.33 | $9.43 | 36120 |
| 2023-09-08 | 9.32 | $9.37 | 17500 |
| 2023-09-07 | 9.30 | $9.42 | 38405 |
| 2023-09-06 | 9.29 | $9.49 | 30500 |
| 2023-09-05 | 9.26 | $9.63 | 127014 |
| 2023-09-01 | 9.22 | $9.38 | 28300 |
| 2023-08-31 | 9.21 | $9.35 | 15319 |
| 2023-08-30 | 9.19 | $9.32 | 13348 |
| 2023-08-29 | 9.18 | $9.20 | 37400 |
| 2023-08-28 | 9.18 | $9.12 | 8143 |
| 2023-08-25 | 9.18 | $9.11 | 29212 |
| 2023-08-24 | 9.17 | $9.15 | 17900 |
| 2023-08-23 | 9.16 | $9.16 | 15100 |
| 2023-08-22 | 9.15 | $9.26 | 16802 |
| 2023-08-21 | 9.12 | $9.13 | 12500 |
| 2023-08-18 | 9.10 | $9.14 | 22200 |
| 2023-08-17 | 9.08 | $9.22 | 13711 |
| 2023-08-16 | 9.04 | $9.45 | 18818 |
| 2023-08-15 | 8.97 | $9.20 | 9348 |
| 2023-08-14 | 8.93 | $9.13 | 30449 |
| 2023-08-11 | 8.88 | $8.94 | 41439 |
| 2023-08-10 | 8.85 | $9.07 | 38646 |
| 2023-08-09 | 8.80 | $9.37 | 86200 |
| 2023-08-08 | 8.72 | $9.47 | 17300 |
| 2023-08-04 | 8.63 | $9.29 | 32440 |
| 2023-08-03 | 8.54 | $9.14 | 46916 |
| 2023-08-02 | 8.47 | $9.10 | 23700 |
| 2023-08-01 | 8.40 | $9.05 | 126221 |
| 2023-07-31 | 8.33 | $8.55 | 46913 |
| 2023-07-28 | 8.30 | $8.43 | 58800 |
| 2023-07-27 | 8.29 | $8.42 | 78431 |
| 2023-07-26 | 8.27 | $8.50 | 171400 |
| 2023-07-25 | 8.25 | $8.37 | 148900 |
| 2023-07-24 | 8.23 | $8.28 | 146300 |
| 2023-07-21 | 8.22 | $8.20 | 27900 |
| 2023-07-20 | 8.22 | $8.24 | 12109 |
| 2023-07-19 | 8.22 | $8.28 | 18722 |
| 2023-07-18 | 8.21 | $8.16 | 23136 |
| 2023-07-17 | 8.21 | $8.14 | 10000 |
| 2023-07-14 | 8.21 | $8.25 | 3719 |
| 2023-07-13 | 8.20 | $8.21 | 14900 |
| 2023-07-12 | 8.19 | $8.16 | 18700 |
| 2023-07-11 | 8.19 | $8.23 | 8814 |
| 2023-07-10 | 8.18 | $8.29 | 3221 |
| 2023-07-07 | 8.17 | $8.29 | 15600 |
| 2023-07-06 | 8.15 | $8.29 | 13535 |
| 2023-07-05 | 8.14 | $8.29 | 12300 |
| 2023-07-04 | 8.12 | $8.33 | 9500 |
| 2023-06-30 | 8.10 | $8.29 | 9900 |
| 2023-06-29 | 8.09 | $8.24 | 15134 |
| 2023-06-28 | 8.08 | $8.05 | 26900 |
| 2023-06-27 | 8.09 | $8.12 | 1232 |
| 2023-06-26 | 8.09 | $8.05 | 51100 |
| 2023-06-23 | 8.10 | $7.96 | 12139 |
| 2023-06-22 | 8.12 | $7.95 | 13605 |
| 2023-06-21 | 8.14 | $8.02 | 13920 |
| 2023-06-20 | 8.16 | $7.98 | 23000 |
| 2023-06-19 | 8.18 | $8.05 | 20809 |
| 2023-06-16 | 8.20 | $8.10 | 27800 |
| 2023-06-15 | 8.22 | $8.15 | 19600 |
| 2023-06-14 | 8.23 | $8.15 | 11600 |
| 2023-06-13 | 8.25 | $8.20 | 20400 |
| 2023-06-12 | 8.26 | $8.15 | 30801 |
| 2023-06-09 | 8.28 | $8.10 | 14800 |
| 2023-06-08 | 8.31 | $8.18 | 6825 |
| 2023-06-07 | 8.33 | $8.25 | 12600 |
| 2023-06-06 | 8.35 | $8.21 | 8341 |
| 2023-06-05 | 8.37 | $8.25 | 28901 |
| 2023-06-02 | 8.39 | $8.27 | 5500 |
| 2023-06-01 | 8.41 | $8.37 | 14600 |
| 2023-05-31 | 8.42 | $8.20 | 8400 |
| 2023-05-30 | 8.44 | $8.25 | 9100 |
| 2023-05-29 | 8.47 | $8.34 | 8308 |
| 2023-05-26 | 8.49 | $8.33 | 11000 |
| 2023-05-25 | 8.51 | $8.40 | 14700 |
| 2023-05-24 | 8.52 | $8.38 | 13203 |
| 2023-05-23 | 8.54 | $8.41 | 37900 |
| 2023-05-19 | 8.55 | $8.38 | 19037 |
| 2023-05-18 | 8.57 | $8.50 | 9619 |
| 2023-05-17 | 8.57 | $8.51 | 9109 |
| 2023-05-16 | 8.57 | $8.51 | 38647 |
| 2023-05-15 | 8.57 | $8.60 | 20300 |
| 2023-05-12 | 8.55 | $8.63 | 10400 |
| 2023-05-11 | 8.53 | $8.52 | 45800 |
| 2023-05-10 | 8.52 | $8.80 | 21330 |
| 2023-05-09 | 8.48 | $8.65 | 8100 |
| 2023-05-08 | 8.44 | $8.49 | 35700 |
| 2023-05-05 | 8.43 | $8.51 | 11902 |
| 2023-05-04 | 8.40 | $8.60 | 15000 |
| 2023-05-03 | 8.37 | $8.50 | 8200 |
| 2023-05-02 | 8.34 | $8.56 | 14100 |
| 2023-05-01 | 8.30 | $8.87 | 28844 |
| 2023-04-28 | 8.23 | $8.58 | 9700 |
| 2023-04-27 | 8.19 | $8.45 | 7641 |
| 2023-04-26 | 8.15 | $8.47 | 11234 |
| 2023-04-25 | 8.11 | $8.48 | 28100 |
| 2023-04-24 | 8.07 | $8.26 | 16404 |
| 2023-04-21 | 8.05 | $8.27 | 10148 |
| 2023-04-20 | 8.02 | $8.16 | 24041 |
| 2023-04-19 | 8.01 | $8.16 | 133301 |
| 2023-04-18 | 7.99 | $8.02 | 6600 |
| 2023-04-17 | 7.99 | $8.07 | 11512 |
| 2023-04-14 | 7.99 | $7.97 | 21320 |
| 2023-04-13 | 8.00 | $7.99 | 16900 |
| 2023-04-12 | 8.00 | $8.00 | 4539 |
| 2023-04-11 | 8.01 | $7.97 | 15700 |
| 2023-04-10 | 8.02 | $8.04 | 70141 |
| 2023-04-06 | 8.02 | $7.97 | 19300 |
| 2023-04-05 | 8.04 | $7.95 | 1812 |
| 2023-04-04 | 8.05 | $7.92 | 47200 |
| 2023-04-03 | 8.08 | $7.95 | 16500 |
| 2023-03-31 | 8.10 | $7.95 | 14521 |
| 2023-03-30 | 8.12 | $7.99 | 10400 |
| 2023-03-29 | 8.15 | $7.90 | 18631 |
| 2023-03-28 | 8.18 | $7.94 | 14536 |
| 2023-03-27 | 8.22 | $8.03 | 19400 |
| 2023-03-24 | 8.24 | $8.12 | 14900 |
| 2023-03-23 | 8.26 | $8.12 | 18000 |
| 2023-03-22 | 8.28 | $8.11 | 46500 |
| 2023-03-21 | 8.30 | $8.38 | 28043 |
| 2023-03-20 | 8.30 | $8.17 | 12038 |
| 2023-03-17 | 8.31 | $8.00 | 35700 |
| 2023-03-16 | 8.35 | $8.20 | 7800 |
| 2023-03-15 | 8.37 | $8.12 | 14302 |
| 2023-03-14 | 8.39 | $8.33 | 11025 |
| 2023-03-13 | 8.39 | $8.29 | 14202 |
| 2023-03-10 | 8.40 | $8.42 | 40900 |
| 2023-03-09 | 8.40 | $8.25 | 98200 |
| 2023-03-08 | 8.41 | $8.40 | 8642 |
| 2023-03-07 | 8.41 | $8.55 | 10500 |
| 2023-03-06 | 8.39 | $8.60 | 9514 |
| 2023-03-03 | 8.36 | $8.57 | 21836 |
| 2023-03-02 | 8.34 | $8.44 | 9733 |
| 2023-03-01 | 8.32 | $8.37 | 40938 |
| 2023-02-28 | 8.31 | $8.35 | 49300 |
| 2023-02-27 | 8.30 | $8.28 | 13500 |
| 2023-02-24 | 8.30 | $8.28 | 12823 |
| 2023-02-23 | 8.30 | $8.37 | 13900 |
| 2023-02-22 | 8.29 | $8.33 | 9400 |
| 2023-02-21 | 8.28 | $8.35 | 5346 |
| 2023-02-17 | 8.27 | $8.38 | 8500 |
| 2023-02-16 | 8.25 | $8.33 | 4137 |
| 2023-02-15 | 8.24 | $8.32 | 4200 |
| 2023-02-14 | 8.23 | $8.40 | 26300 |
| 2023-02-13 | 8.21 | $8.30 | 11529 |
| 2023-02-10 | 8.20 | $8.17 | 19300 |
| 2023-02-09 | 8.21 | $8.26 | 14906 |
| 2023-02-08 | 8.20 | $8.28 | 16300 |
| 2023-02-07 | 8.19 | $8.39 | 19520 |
| 2023-02-06 | 8.17 | $8.34 | 18740 |
| 2023-02-03 | 8.15 | $8.12 | 60400 |
| 2023-02-02 | 8.15 | $8.24 | 71732 |
| 2023-02-01 | 8.15 | $8.00 | 57900 |
| 2023-01-31 | 8.16 | $7.99 | 23300 |
| 2023-01-30 | 8.18 | $7.92 | 37544 |
| 2023-01-27 | 8.20 | $8.25 | 12337 |
| 2023-01-26 | 8.19 | $8.24 | 8547 |
| 2023-01-25 | 8.17 | $8.24 | 4331 |
| 2023-01-24 | 8.16 | $8.14 | 15600 |
| 2023-01-23 | 8.16 | $8.30 | 11444 |
| 2023-01-20 | 8.14 | $8.27 | 10500 |
| 2023-01-19 | 8.12 | $8.11 | 26900 |
| 2023-01-18 | 8.11 | $8.22 | 77800 |
| 2023-01-17 | 8.10 | $8.33 | 20300 |
| 2023-01-16 | 8.07 | $8.40 | 13300 |
| 2023-01-13 | 8.04 | $8.14 | 33414 |
| 2023-01-12 | 8.02 | $8.09 | 13600 |
| 2023-01-11 | 8.02 | $8.03 | 11600 |
| 2023-01-10 | 8.01 | $7.95 | 16545 |
| 2023-01-09 | 8.01 | $8.02 | 30000 |
| 2023-01-06 | 8.01 | $8.07 | 21700 |
| 2023-01-05 | 7.99 | $8.14 | 22039 |
| 2023-01-04 | 7.97 | $8.16 | 17130 |
| 2023-01-03 | 7.95 | $8.01 | 36000 |
| 2022-12-30 | 7.94 | $8.04 | 7500 |
| 2022-12-29 | 7.92 | $7.81 | 41123 |
| 2022-12-28 | 7.93 | $7.79 | 32619 |
| 2022-12-23 | 7.94 | $7.92 | 60500 |
| 2022-12-22 | 7.93 | $7.98 | 154438 |
| 2022-12-21 | 7.92 | $8.19 | 47946 |
| 2022-12-20 | 7.89 | $8.03 | 64206 |
| 2022-12-19 | 7.87 | $8.01 | 156321 |
| 2022-12-16 | 7.86 | $8.13 | 60103 |
| 2022-12-15 | 7.83 | $8.04 | 160600 |
| 2022-12-14 | 7.80 | $8.01 | 218700 |
| 2022-12-13 | 7.78 | $7.95 | 188400 |
| 2022-12-12 | 7.76 | $7.74 | 46017 |
| 2022-12-09 | 7.77 | $7.87 | 18300 |
| 2022-12-08 | 7.76 | $7.69 | 31615 |
| 2022-12-07 | 7.78 | $7.49 | 60000 |
| 2022-12-06 | 7.83 | $7.59 | 34300 |
| 2022-12-05 | 7.88 | $7.77 | 48900 |
| 2022-12-02 | 7.93 | $7.88 | 26732 |
| 2022-12-01 | 7.99 | $7.78 | 75600 |
| 2022-11-30 | 8.07 | $8.08 | 115438 |
| 2022-11-29 | 8.13 | $7.95 | 91400 |
| 2022-11-28 | 8.22 | $7.59 | 22722 |
| 2022-11-25 | 8.37 | $7.72 | 19600 |
| 2022-11-24 | 8.51 | $7.88 | 15500 |
| 2022-11-23 | 8.66 | $7.90 | 61900 |
| 2022-11-22 | 8.81 | $7.83 | 132314 |
| 2022-11-21 | 8.99 | $7.81 | 65720 |
| 2022-11-18 | 9.18 | $7.82 | 237900 |
| 2022-11-17 | 9.39 | $7.50 | 139100 |
| 2022-11-16 | 9.64 | $7.58 | 131400 |
| 2022-11-15 | 9.89 | $7.95 | 189808 |
| 2022-11-14 | 10.13 | $7.74 | 172000 |
| 2022-11-11 | 10.39 | $8.29 | 167300 |
| 2022-11-10 | 10.61 | $9.18 | 207817 |
| 2022-11-09 | 10.75 | $10.08 | 42300 |
| 2022-11-08 | 10.81 | $10.71 | 39600 |
| 2022-11-07 | 10.81 | $10.90 | 14300 |
| 2022-11-04 | 10.78 | $11.03 | 29914 |
| 2022-11-03 | 10.75 | $10.94 | 34300 |
| 2022-11-02 | 10.72 | $10.97 | 103700 |
| 2022-11-01 | 10.68 | $11.00 | 74205 |
| 2022-10-31 | 10.65 | $10.94 | 41408 |
| 2022-10-28 | 10.62 | $10.81 | 30700 |
| 2022-10-27 | 10.60 | $10.85 | 36849 |
| 2022-10-26 | 10.58 | $10.95 | 90811 |
| 2022-10-25 | 10.55 | $11.02 | 154224 |
| 2022-10-24 | 10.51 | $10.34 | 57500 |
| 2022-10-21 | 10.53 | $10.49 | 371510 |
| 2022-10-20 | 10.54 | $10.58 | 165834 |
| 2022-10-19 | 10.55 | $10.62 | 226100 |
| 2022-10-18 | 10.55 | $10.29 | 182900 |
| 2022-10-17 | 10.59 | $10.18 | 186000 |
| 2022-10-14 | 10.64 | $10.23 | 114200 |
| 2022-10-13 | 10.68 | $10.38 | 156100 |
| 2022-10-12 | 10.71 | $10.55 | 80500 |
| 2022-10-11 | 10.73 | $10.45 | 46500 |
| 2022-10-07 | 10.75 | $10.64 | 34011 |
| 2022-10-06 | 10.75 | $10.64 | 54400 |
| 2022-10-05 | 10.75 | $10.79 | 58629 |
| 2022-10-04 | 10.73 | $10.59 | 123500 |
| 2022-10-03 | 10.72 | $11.14 | 121009 |
| 2022-09-30 | 10.66 | $10.73 | 32200 |
| 2022-09-29 | 10.63 | $10.93 | 49246 |
| 2022-09-28 | 10.58 | $10.97 | 75018 |
| 2022-09-27 | 10.53 | $10.91 | 60323 |
| 2022-09-26 | 10.47 | $10.56 | 65500 |
| 2022-09-23 | 10.45 | $10.50 | 98213 |
| 2022-09-22 | 10.43 | $10.71 | 71648 |
| 2022-09-21 | 10.39 | $10.95 | 125622 |
| 2022-09-20 | 10.32 | $10.81 | 78449 |
| 2022-09-19 | 10.26 | $10.75 | 50900 |
| 2022-09-16 | 10.20 | $10.45 | 62200 |
| 2022-09-15 | 10.17 | $10.47 | 47517 |
| 2022-09-14 | 10.14 | $10.53 | 183700 |
| 2022-09-13 | 10.10 | $10.97 | 459000 |
| 2022-09-12 | 10.02 | $9.49 | 12700 |
| 2022-09-09 | 10.09 | $9.87 | 18600 |
| 2022-09-08 | 10.11 | $10.03 | 17400 |
| 2022-09-07 | 10.12 | $10.05 | 27900 |
| 2022-09-06 | 10.13 | $9.94 | 22900 |
| 2022-09-02 | 10.15 | $10.14 | 15800 |
| 2022-09-01 | 10.14 | $10.11 | 60400 |
| 2022-08-31 | 10.14 | $10.06 | 21512 |
| 2022-08-30 | 10.14 | $10.11 | 23800 |
| 2022-08-29 | 10.14 | $10.12 | 19600 |
| 2022-08-26 | 10.13 | $10.09 | 63612 |
| 2022-08-25 | 10.13 | $10.16 | 49400 |
| 2022-08-24 | 10.12 | $10.32 | 59500 |
| 2022-08-23 | 10.09 | $10.03 | 49400 |
| 2022-08-22 | 10.08 | $10.00 | 48109 |
| 2022-08-19 | 10.08 | $10.15 | 64200 |
| 2022-08-18 | 10.06 | $10.43 | 135100 |
| 2022-08-17 | 10.01 | $10.39 | 33940 |
| 2022-08-16 | 9.95 | $10.40 | 145136 |
| 2022-08-15 | 9.89 | $10.35 | 86125 |
| 2022-08-12 | 9.83 | $10.25 | 90215 |
| 2022-08-11 | 9.78 | $9.89 | 111613 |
| 2022-08-10 | 9.76 | $9.77 | 41634 |
| 2022-08-09 | 9.75 | $9.61 | 14200 |
| 2022-08-08 | 9.76 | $9.85 | 21414 |
| 2022-08-05 | 9.73 | $9.80 | 25600 |
| 2022-08-04 | 9.71 | $9.94 | 27500 |
| 2022-08-03 | 9.67 | $9.96 | 29300 |
| 2022-08-02 | 9.62 | $9.91 | 22100 |
| 2022-07-29 | 9.56 | $9.85 | 33800 |
| 2022-07-28 | 9.51 | $9.91 | 16609 |
| 2022-07-27 | 9.45 | $10.01 | 29400 |
| 2022-07-26 | 9.37 | $9.72 | 25600 |
| 2022-07-25 | 9.31 | $9.75 | 83527 |
| 2022-07-22 | 9.24 | $9.49 | 26600 |
| 2022-07-21 | 9.18 | $9.24 | 18620 |
| 2022-07-20 | 9.15 | $9.22 | 11700 |
| 2022-07-19 | 9.12 | $9.46 | 31200 |
| 2022-07-18 | 9.05 | $9.67 | 20624 |
| 2022-07-15 | 8.96 | $9.53 | 17024 |
| 2022-07-14 | 8.87 | $9.53 | 27300 |
| 2022-07-13 | 8.78 | $9.56 | 33500 |
| 2022-07-12 | 8.67 | $9.35 | 44239 |
| 2022-07-11 | 8.57 | $9.14 | 37419 |
| 2022-07-08 | 8.50 | $8.93 | 9611 |
| 2022-07-07 | 8.43 | $8.84 | 28727 |
| 2022-07-06 | 8.38 | $8.75 | 21126 |
| 2022-07-05 | 8.32 | $8.65 | 26913 |
| 2022-07-04 | 8.28 | $8.64 | 26500 |
| 2022-06-30 | 8.24 | $8.74 | 242600 |
| 2022-06-29 | 8.18 | $8.59 | 105206 |
| 2022-06-28 | 8.14 | $8.32 | 19533 |
| 2022-06-27 | 8.12 | $8.31 | 14517 |
| 2022-06-24 | 8.10 | $8.23 | 30900 |
| 2022-06-23 | 8.10 | $8.25 | 25800 |
| 2022-06-22 | 8.09 | $8.33 | 19800 |
| 2022-06-21 | 8.07 | $8.11 | 19200 |
| 2022-06-20 | 8.08 | $8.15 | 4437 |
| 2022-06-17 | 8.08 | $7.97 | 21600 |
| 2022-06-16 | 8.10 | $7.77 | 27600 |
| 2022-06-15 | 8.14 | $7.93 | 14900 |
| 2022-06-14 | 8.17 | $7.80 | 29628 |
| 2022-06-13 | 8.22 | $7.89 | 36520 |
| 2022-06-10 | 8.26 | $8.03 | 38749 |
| 2022-06-09 | 8.29 | $8.18 | 60026 |
| 2022-06-08 | 8.32 | $8.09 | 45900 |
| 2022-06-07 | 8.36 | $8.16 | 38432 |
| 2022-06-06 | 8.40 | $8.33 | 42837 |
| 2022-06-03 | 8.44 | $8.27 | 33200 |
| 2022-06-02 | 8.49 | $8.32 | 39238 |
| 2022-06-01 | 8.54 | $8.32 | 45400 |
| 2022-05-31 | 8.60 | $8.39 | 46433 |
| 2022-05-30 | 8.66 | $8.37 | 23300 |
| 2022-05-27 | 8.73 | $8.35 | 33400 |
| 2022-05-26 | 8.81 | $8.41 | 21945 |
| 2022-05-25 | 8.89 | $8.28 | 19536 |
| 2022-05-24 | 9.00 | $8.23 | 64800 |
| 2022-05-20 | 9.11 | $8.37 | 95722 |
| 2022-05-19 | 9.23 | $8.27 | 61423 |
| 2022-05-18 | 9.37 | $8.42 | 140232 |
| 2022-05-17 | 9.50 | $8.77 | 208049 |
| 2022-05-16 | 9.62 | $8.22 | 71322 |
| 2022-05-13 | 9.81 | $8.50 | 125100 |
| 2022-05-12 | 9.98 | $8.82 | 208940 |
| 2022-05-11 | 10.14 | $9.97 | 33300 |
| 2022-05-10 | 10.19 | $9.96 | 65300 |
| 2022-05-09 | 10.26 | $9.85 | 51500 |
| 2022-05-06 | 10.35 | $9.99 | 26500 |
| 2022-05-05 | 10.43 | $10.01 | 46000 |
| 2022-05-04 | 10.53 | $9.99 | 20741 |
| 2022-05-03 | 10.63 | $10.01 | 33339 |
| 2022-05-02 | 10.73 | $9.58 | 111000 |
| 2022-04-29 | 10.89 | $9.93 | 33200 |
| 2022-04-28 | 11.02 | $10.04 | 40416 |
| 2022-04-27 | 11.14 | $10.16 | 34332 |
| 2022-04-26 | 11.26 | $10.33 | 37400 |
| 2022-04-25 | 11.37 | $10.33 | 111600 |
| 2022-04-22 | 11.48 | $10.55 | 44100 |
| 2022-04-21 | 11.58 | $10.92 | 60300 |
| 2022-04-20 | 11.64 | $11.35 | 14547 |
| 2022-04-19 | 11.66 | $11.41 | 24604 |
| 2022-04-18 | 11.68 | $11.23 | 65700 |
| 2022-04-14 | 11.71 | $11.85 | 32332 |
| 2022-04-13 | 11.68 | $11.97 | 40800 |
| 2022-04-12 | 11.64 | $12.03 | 48900 |
| 2022-04-11 | 11.58 | $11.97 | 83300 |
| 2022-04-08 | 11.53 | $11.98 | 65220 |
| 2022-04-07 | 11.48 | $11.94 | 192323 |
| 2022-04-06 | 11.43 | $11.87 | 143800 |
| 2022-04-05 | 11.38 | $11.64 | 43300 |
| 2022-04-04 | 11.34 | $11.30 | 41237 |
| 2022-04-01 | 11.33 | $11.33 | 44300 |
| 2022-03-31 | 11.31 | $11.32 | 30700 |
| 2022-03-30 | 11.28 | $11.24 | 20900 |
| 2022-03-29 | 11.25 | $11.43 | 34000 |
| 2022-03-28 | 11.20 | $11.83 | 109244 |
| 2022-03-25 | 11.10 | $11.37 | 33000 |
| 2022-03-24 | 11.04 | $11.49 | 83424 |
| 2022-03-23 | 10.96 | $11.14 | 35500 |
| 2022-03-22 | 10.91 | $11.19 | 58627 |
| 2022-03-21 | 10.85 | $11.15 | 117504 |
| 2022-03-18 | 10.78 | $11.43 | 113940 |
| 2022-03-17 | 10.69 | $11.31 | 46500 |
| 2022-03-16 | 10.59 | $11.27 | 42028 |
| 2022-03-15 | 10.50 | $11.25 | 56900 |
| 2022-03-14 | 10.40 | $11.53 | 84000 |
| 2022-03-11 | 10.27 | $11.61 | 141032 |
| 2022-03-10 | 10.13 | $11.37 | 272807 |
| 2022-03-09 | 10.01 | $10.13 | 502836 |
| 2022-03-08 | 10.00 | $10.10 | 51200 |
| 2022-03-07 | 10.00 | $10.10 | 50000 |
| 2022-03-04 | 10.00 | $9.93 | 47500 |
| 2022-03-03 | 10.01 | $9.79 | 55227 |
| 2022-03-02 | 10.04 | $9.74 | 29800 |
| 2022-03-01 | 10.08 | $9.86 | 17731 |
| 2022-02-28 | 10.11 | $10.07 | 27348 |
| 2022-02-25 | 10.11 | $9.90 | 30339 |
| 2022-02-24 | 10.14 | $10.10 | 52500 |
| 2022-02-23 | 10.14 | $10.01 | 45707 |
| 2022-02-22 | 10.16 | $10.04 | 100849 |
| 2022-02-18 | 10.17 | $10.12 | 41900 |
| 2022-02-17 | 10.17 | $10.00 | 64500 |
| 2022-02-16 | 10.19 | $10.05 | 42000 |
| 2022-02-15 | 10.19 | $10.10 | 66243 |
| 2022-02-14 | 10.19 | $10.13 | 138700 |
| 2022-02-11 | 10.19 | $10.20 | 69420 |
| 2022-02-10 | 10.17 | $10.38 | 76300 |
| 2022-02-09 | 10.13 | $10.34 | 66519 |
| 2022-02-08 | 10.09 | $10.37 | 52800 |
| 2022-02-07 | 10.03 | $10.30 | 93400 |
| 2022-02-04 | 9.98 | $10.16 | 42002 |
| 2022-02-03 | 9.93 | $10.05 | 68941 |
| 2022-02-02 | 9.90 | $10.30 | 51332 |
| 2022-02-01 | 9.83 | $10.27 | 44917 |
| 2022-01-31 | 9.75 | $10.18 | 74237 |
| 2022-01-28 | 9.69 | $10.06 | 51400 |
| 2022-01-27 | 9.63 | $10.06 | 82030 |
| 2022-01-26 | 9.56 | $10.01 | 74600 |
| 2022-01-25 | 9.50 | $10.00 | 76213 |
| 2022-01-24 | 9.43 | $10.00 | 177900 |
| 2022-01-21 | 9.36 | $10.01 | 135800 |
| 2022-01-20 | 9.27 | $9.95 | 83600 |
| 2022-01-19 | 9.19 | $9.73 | 67200 |
| 2022-01-18 | 9.13 | $9.79 | 186600 |
| 2022-01-17 | 9.06 | $9.31 | 57900 |
| 2022-01-14 | 9.03 | $9.19 | 31900 |
| 2022-01-13 | 9.01 | $8.85 | 64712 |
| 2022-01-12 | 9.02 | $8.90 | 56900 |
| 2022-01-11 | 9.02 | $8.95 | 63723 |
| 2022-01-10 | 9.02 | $8.99 | 29037 |
| 2022-01-07 | 9.01 | $9.15 | 48038 |
| 2022-01-06 | 8.97 | $9.17 | 96003 |
| 2022-01-05 | 8.94 | $8.85 | 73448 |
| 2022-01-04 | 8.93 | $9.17 | 34500 |
| 2021-12-31 | 8.88 | $9.35 | 40944 |
| 2021-12-30 | 8.81 | $9.19 | 60000 |
| 2021-12-29 | 8.75 | $9.07 | 66046 |
| 2021-12-24 | 8.69 | $9.03 | 62642 |
| 2021-12-23 | 8.64 | $8.92 | 19800 |
| 2021-12-22 | 8.59 | $8.76 | 33420 |
| 2021-12-21 | 8.55 | $8.85 | 49400 |
| 2021-12-20 | 8.49 | $8.87 | 83428 |
| 2021-12-17 | 8.43 | $8.98 | 107722 |
| 2021-12-16 | 8.36 | $8.84 | 72442 |
| 2021-12-15 | 8.29 | $8.82 | 73742 |
| 2021-12-14 | 8.23 | $8.70 | 73300 |
| 2021-12-13 | 8.17 | $8.47 | 67809 |
| 2021-12-10 | 8.13 | $8.75 | 90411 |
| 2021-12-09 | 8.07 | $8.32 | 17032 |
| 2021-12-08 | 8.06 | $8.26 | 70500 |
| 2021-12-07 | 8.06 | $8.22 | 38918 |
| 2021-12-06 | 8.07 | $8.13 | 62700 |
| 2021-12-03 | 8.10 | $8.12 | 55400 |
| 2021-12-02 | 8.13 | $8.05 | 35833 |
| 2021-12-01 | 8.18 | $7.85 | 88532 |
| 2021-11-30 | 8.25 | $7.85 | 130700 |
| 2021-11-29 | 8.33 | $8.22 | 163804 |
| 2021-11-26 | 8.38 | $7.75 | 92400 |
| 2021-11-25 | 8.49 | $7.85 | 33203 |
| 2021-11-24 | 8.59 | $7.83 | 25300 |
| 2021-11-23 | 8.70 | $7.87 | 83806 |
| 2021-11-22 | 8.81 | $7.84 | 109435 |
| 2021-11-19 | 8.93 | $8.05 | 45441 |
| 2021-11-18 | 9.04 | $8.16 | 81243 |
| 2021-11-17 | 9.15 | $8.13 | 101309 |
| 2021-11-16 | 9.26 | $8.17 | 114200 |
| 2021-11-15 | 9.37 | $8.48 | 208418 |
| 2021-11-12 | 9.47 | $9.18 | 303731 |
| 2021-11-11 | 9.49 | $9.68 | 64000 |
| 2021-11-10 | 9.48 | $9.56 | 69000 |
| 2021-11-09 | 9.47 | $9.81 | 22600 |
| 2021-11-08 | 9.44 | $9.76 | 84041 |
| 2021-11-05 | 9.41 | $9.58 | 43923 |
| 2021-11-04 | 9.40 | $9.35 | 14400 |
| 2021-11-03 | 9.42 | $9.35 | 39021 |
| 2021-11-02 | 9.44 | $9.44 | 45600 |
| 2021-11-01 | 9.45 | $9.45 | 27400 |
| 2021-10-29 | 9.46 | $9.24 | 69812 |
| 2021-10-28 | 9.50 | $9.26 | 38101 |
| 2021-10-27 | 9.53 | $9.21 | 93300 |
| 2021-10-26 | 9.57 | $9.35 | 101641 |
| 2021-10-25 | 9.60 | $9.35 | 136848 |
| 2021-10-22 | 9.63 | $9.33 | 62430 |
| 2021-10-21 | 9.67 | $9.31 | 115646 |
| 2021-10-20 | 9.71 | $9.42 | 97100 |
| 2021-10-19 | 9.73 | $9.66 | 78500 |
| 2021-10-18 | 9.74 | $9.61 | 53000 |
| 2021-10-15 | 9.74 | $9.84 | 66900 |
| 2021-10-14 | 9.73 | $9.76 | 59200 |
| 2021-10-13 | 9.72 | $9.84 | 67003 |
| 2021-10-12 | 9.70 | $9.69 | 95027 |
| 2021-10-08 | 9.69 | $9.64 | 54100 |
| 2021-10-07 | 9.69 | $9.73 | 64500 |
| 2021-10-06 | 9.68 | $9.86 | 25528 |
| 2021-10-05 | 9.67 | $9.85 | 71701 |
| 2021-10-04 | 9.65 | $9.79 | 58500 |
| 2021-10-01 | 9.63 | $9.73 | 36700 |
| 2021-09-30 | 9.62 | $9.74 | 68600 |
| 2021-09-29 | 9.61 | $9.65 | 46700 |
| 2021-09-28 | 9.61 | $9.72 | 66608 |
| 2021-09-27 | 9.59 | $9.81 | 49644 |
| 2021-09-24 | 9.57 | $9.55 | 70143 |
| 2021-09-23 | 9.57 | $9.55 | 61124 |
| 2021-09-22 | 9.57 | $9.83 | 75511 |
| 2021-09-21 | 9.55 | $9.34 | 89800 |
| 2021-09-20 | 9.56 | $9.36 | 64100 |
| 2021-09-17 | 9.57 | $9.47 | 35830 |
| 2021-09-16 | 9.56 | $9.30 | 211900 |
| 2021-09-15 | 9.56 | $9.43 | 67313 |
| 2021-09-14 | 9.54 | $9.78 | 48224 |
| 2021-09-13 | 9.49 | $9.68 | 50834 |
| 2021-09-10 | 9.43 | $9.75 | 40048 |
| 2021-09-09 | 9.37 | $9.86 | 101928 |
| 2021-09-08 | 9.28 | $9.88 | 49804 |
| 2021-09-07 | 9.19 | $10.00 | 226000 |
| 2021-09-03 | 9.08 | $9.44 | 79702 |
| 2021-09-02 | 9.01 | $9.40 | 110500 |
| 2021-09-01 | 8.95 | $9.36 | 70446 |
| 2021-08-31 | 8.89 | $9.47 | 134718 |
| 2021-08-30 | 8.81 | $9.50 | 114211 |
| 2021-08-27 | 8.72 | $9.51 | 163200 |
| 2021-08-26 | 8.63 | $9.54 | 180525 |
| 2021-08-25 | 8.53 | $9.45 | 231400 |
| 2021-08-24 | 8.43 | $8.83 | 41700 |
| 2021-08-23 | 8.38 | $8.61 | 93718 |
| 2021-08-20 | 8.36 | $8.36 | 34827 |
| 2021-08-19 | 8.35 | $8.26 | 62500 |
| 2021-08-18 | 8.35 | $8.30 | 22602 |
| 2021-08-17 | 8.35 | $8.31 | 41323 |
| 2021-08-16 | 8.34 | $8.25 | 59925 |
| 2021-08-13 | 8.33 | $8.34 | 51414 |
| 2021-08-12 | 8.31 | $8.46 | 37400 |
| 2021-08-11 | 8.27 | $8.31 | 46417 |
| 2021-08-10 | 8.24 | $8.29 | 54800 |
| 2021-08-09 | 8.21 | $8.43 | 44800 |
| 2021-08-06 | 8.16 | $8.35 | 101738 |
| 2021-08-05 | 8.10 | $9.24 | 318807 |
| 2021-08-04 | 7.96 | $8.38 | 601722 |
| 2021-08-03 | 7.89 | $8.33 | 80300 |
| 2021-07-30 | 7.81 | $8.25 | 39000 |
| 2021-07-29 | 7.74 | $8.12 | 20200 |
| 2021-07-28 | 7.68 | $8.26 | 57600 |
| 2021-07-27 | 7.60 | $8.11 | 22300 |
| 2021-07-26 | 7.52 | $8.27 | 31340 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.10
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.38
Average
11.94
Maximum
18.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.10 | $18.07 | 3509 |
| 2026-07-21 | 18.10 | $18.07 | 28500 |
| 2026-07-20 | 18.10 | $18.00 | 16600 |
| 2026-07-17 | 18.12 | $17.85 | 7737 |
| 2026-07-16 | 18.16 | $17.96 | 12200 |
| 2026-07-15 | 18.19 | $17.92 | 17800 |
| 2026-07-14 | 18.24 | $18.16 | 27300 |
| 2026-07-13 | 18.23 | $18.01 | 21332 |
| 2026-07-10 | 18.26 | $18.15 | 30800 |
| 2026-07-09 | 18.27 | $18.14 | 28100 |
| 2026-07-08 | 18.27 | $18.10 | 23900 |
| 2026-07-07 | 18.28 | $18.32 | 20400 |
| 2026-07-06 | 18.25 | $18.31 | 37700 |
| 2026-07-03 | 18.21 | $18.25 | 14800 |
| 2026-07-02 | 18.18 | $18.36 | 71200 |
| 2026-06-30 | 18.12 | $17.90 | 22700 |
| 2026-06-29 | 18.14 | $18.15 | 20118 |
| 2026-06-26 | 18.12 | $18.00 | 12234 |
| 2026-06-25 | 18.12 | $18.04 | 29825 |
| 2026-06-24 | 18.11 | $18.15 | 20634 |
| 2026-06-23 | 18.07 | $18.09 | 19000 |
| 2026-06-22 | 18.04 | $18.05 | 15319 |
| 2026-06-19 | 18.02 | $17.82 | 9632 |
| 2026-06-18 | 18.03 | $17.90 | 11921 |
| 2026-06-17 | 18.03 | $17.81 | 18200 |
| 2026-06-16 | 18.05 | $17.70 | 14200 |
| 2026-06-15 | 18.09 | $17.88 | 34000 |
| 2026-06-12 | 18.10 | $18.15 | 20700 |
| 2026-06-11 | 18.05 | $17.93 | 27445 |
| 2026-06-10 | 18.04 | $18.09 | 12435 |
| 2026-06-09 | 17.99 | $18.40 | 32504 |
| 2026-06-08 | 17.87 | $18.30 | 47019 |
| 2026-06-05 | 17.74 | $18.51 | 86400 |
| 2026-06-04 | 17.55 | $17.93 | 74326 |
| 2026-06-03 | 17.45 | $17.45 | 45700 |
| 2026-06-02 | 17.44 | $17.49 | 26100 |
| 2026-06-01 | 17.41 | $17.47 | 31338 |
| 2026-05-29 | 17.38 | $17.39 | 21000 |
| 2026-05-28 | 17.36 | $17.23 | 21504 |
| 2026-05-27 | 17.38 | $17.06 | 26200 |
| 2026-05-26 | 17.43 | $17.45 | 5100 |
| 2026-05-25 | 17.40 | $17.40 | 6200 |
| 2026-05-22 | 17.39 | $17.51 | 8144 |
| 2026-05-21 | 17.34 | $17.41 | 11210 |
| 2026-05-20 | 17.31 | $17.48 | 21500 |
| 2026-05-19 | 17.25 | $17.27 | 23500 |
| 2026-05-15 | 17.23 | $17.45 | 17716 |
| 2026-05-14 | 17.17 | $17.47 | 17100 |
| 2026-05-13 | 17.10 | $17.19 | 32446 |
| 2026-05-12 | 17.07 | $17.18 | 43300 |
| 2026-05-11 | 17.04 | $16.78 | 55815 |
| 2026-05-08 | 17.08 | $17.07 | 11800 |
| 2026-05-07 | 17.07 | $16.90 | 28513 |
| 2026-05-06 | 17.10 | $16.96 | 23700 |
| 2026-05-05 | 17.12 | $17.10 | 21443 |
| 2026-05-04 | 17.11 | $17.10 | 17637 |
| 2026-05-01 | 17.10 | $17.19 | 6400 |
| 2026-04-30 | 17.06 | $17.17 | 20500 |
| 2026-04-29 | 17.03 | $17.05 | 34306 |
| 2026-04-28 | 17.01 | $17.15 | 17500 |
| 2026-04-27 | 16.97 | $17.03 | 8500 |
| 2026-04-24 | 16.94 | $17.05 | 19700 |
| 2026-04-23 | 16.91 | $16.83 | 14328 |
| 2026-04-22 | 16.92 | $16.78 | 18500 |
| 2026-04-21 | 16.94 | $16.82 | 34544 |
| 2026-04-20 | 16.96 | $16.99 | 51227 |
| 2026-04-17 | 16.94 | $17.06 | 47631 |
| 2026-04-16 | 16.90 | $16.87 | 9000 |
| 2026-04-15 | 16.89 | $17.18 | 33634 |
| 2026-04-14 | 16.82 | $16.80 | 19327 |
| 2026-04-13 | 16.82 | $17.07 | 27535 |
| 2026-04-10 | 16.76 | $16.96 | 11443 |
| 2026-04-09 | 16.72 | $16.81 | 22400 |
| 2026-04-08 | 16.69 | $17.00 | 15919 |
| 2026-04-07 | 16.63 | $16.61 | 17000 |
| 2026-04-06 | 16.63 | $16.49 | 21123 |
| 2026-04-02 | 16.66 | $16.52 | 19304 |
| 2026-04-01 | 16.69 | $16.80 | 18000 |
| 2026-03-31 | 16.67 | $16.68 | 25100 |
| 2026-03-30 | 16.67 | $16.37 | 19000 |
| 2026-03-27 | 16.73 | $16.54 | 19621 |
| 2026-03-26 | 16.77 | $16.32 | 12000 |
| 2026-03-25 | 16.85 | $16.32 | 11248 |
| 2026-03-24 | 16.96 | $16.52 | 13231 |
| 2026-03-23 | 17.03 | $16.72 | 30300 |
| 2026-03-20 | 17.08 | $16.39 | 36600 |
| 2026-03-19 | 17.19 | $16.72 | 13614 |
| 2026-03-18 | 17.26 | $17.22 | 22417 |
| 2026-03-17 | 17.23 | $17.46 | 28900 |
| 2026-03-16 | 17.15 | $17.53 | 104500 |
| 2026-03-13 | 17.03 | $16.76 | 19326 |
| 2026-03-12 | 17.06 | $16.60 | 85000 |
| 2026-03-11 | 17.12 | $17.42 | 72002 |
| 2026-03-10 | 17.02 | $16.80 | 34500 |
| 2026-03-09 | 17.02 | $16.97 | 17700 |
| 2026-03-06 | 17.00 | $16.94 | 24420 |
| 2026-03-05 | 16.97 | $16.96 | 48101 |
| 2026-03-04 | 16.93 | $16.97 | 34600 |
| 2026-03-03 | 16.88 | $16.84 | 16300 |
| 2026-03-02 | 16.85 | $16.97 | 25900 |
| 2026-02-27 | 16.79 | $17.00 | 35500 |
| 2026-02-26 | 16.71 | $16.86 | 19500 |
| 2026-02-25 | 16.64 | $16.64 | 29905 |
| 2026-02-24 | 16.61 | $17.07 | 19900 |
| 2026-02-23 | 16.47 | $17.25 | 48100 |
| 2026-02-20 | 16.28 | $16.50 | 59109 |
| 2026-02-19 | 16.21 | $16.50 | 53628 |
| 2026-02-18 | 16.13 | $16.30 | 37001 |
| 2026-02-17 | 16.08 | $16.18 | 55500 |
| 2026-02-13 | 16.05 | $16.22 | 38100 |
| 2026-02-12 | 16.00 | $15.94 | 44947 |
| 2026-02-11 | 16.00 | $15.92 | 68109 |
| 2026-02-10 | 16.01 | $15.86 | 25307 |
| 2026-02-09 | 16.03 | $15.84 | 42949 |
| 2026-02-06 | 16.06 | $16.20 | 52600 |
| 2026-02-05 | 16.01 | $16.34 | 116623 |
| 2026-02-04 | 15.93 | $16.30 | 32300 |
| 2026-02-03 | 15.84 | $16.33 | 20101 |
| 2026-02-02 | 15.73 | $16.63 | 85900 |
| 2026-01-30 | 15.54 | $15.17 | 20227 |
| 2026-01-29 | 15.62 | $15.09 | 18326 |
| 2026-01-28 | 15.74 | $15.33 | 31600 |
| 2026-01-27 | 15.82 | $15.48 | 13600 |
| 2026-01-26 | 15.89 | $15.44 | 24533 |
| 2026-01-23 | 15.98 | $15.39 | 33900 |
| 2026-01-22 | 16.09 | $15.94 | 24302 |
| 2026-01-21 | 16.10 | $16.30 | 19819 |
| 2026-01-20 | 16.03 | $16.15 | 7741 |
| 2026-01-19 | 15.99 | $15.91 | 20940 |
| 2026-01-16 | 15.98 | $16.00 | 12546 |
| 2026-01-15 | 15.96 | $15.95 | 18300 |
| 2026-01-14 | 15.94 | $15.76 | 19300 |
| 2026-01-13 | 15.96 | $15.78 | 13449 |
| 2026-01-12 | 15.98 | $15.92 | 10435 |
| 2026-01-09 | 15.97 | $16.16 | 12700 |
| 2026-01-08 | 15.90 | $15.96 | 31033 |
| 2026-01-07 | 15.87 | $15.81 | 16621 |
| 2026-01-06 | 15.86 | $16.16 | 7400 |
| 2026-01-05 | 15.77 | $16.13 | 15102 |
| 2026-01-02 | 15.68 | $15.60 | 33400 |
| 2025-12-31 | 15.68 | $15.87 | 38902 |
| 2025-12-30 | 15.63 | $15.60 | 20300 |
| 2025-12-29 | 15.62 | $15.35 | 17048 |
| 2025-12-24 | 15.66 | $15.33 | 8621 |
| 2025-12-23 | 15.72 | $15.35 | 7800 |
| 2025-12-22 | 15.77 | $15.48 | 10130 |
| 2025-12-19 | 15.81 | $15.42 | 20946 |
| 2025-12-18 | 15.86 | $15.33 | 13038 |
| 2025-12-17 | 15.94 | $15.41 | 11043 |
| 2025-12-16 | 16.02 | $15.45 | 24600 |
| 2025-12-15 | 16.09 | $15.77 | 21939 |
| 2025-12-12 | 16.11 | $16.00 | 9431 |
| 2025-12-11 | 16.08 | $15.87 | 12214 |
| 2025-12-10 | 16.06 | $15.87 | 16609 |
| 2025-12-09 | 16.05 | $15.94 | 22000 |
| 2025-12-08 | 16.01 | $15.79 | 16200 |
| 2025-12-05 | 16.00 | $16.06 | 11600 |
| 2025-12-04 | 15.92 | $16.13 | 9720 |
| 2025-12-03 | 15.81 | $16.32 | 15400 |
| 2025-12-02 | 15.65 | $16.17 | 18500 |
| 2025-12-01 | 15.48 | $16.20 | 16532 |
| 2025-11-28 | 15.28 | $16.20 | 13434 |
| 2025-11-27 | 15.05 | $16.23 | 28300 |
| 2025-11-26 | 14.77 | $15.49 | 33400 |
| 2025-11-25 | 14.60 | $15.30 | 28420 |
| 2025-11-24 | 14.45 | $14.85 | 18234 |
| 2025-11-21 | 14.36 | $14.44 | 17404 |
| 2025-11-20 | 14.34 | $14.27 | 23300 |
| 2025-11-19 | 14.36 | $14.35 | 33217 |
| 2025-11-18 | 14.37 | $14.34 | 36124 |
| 2025-11-17 | 14.38 | $14.30 | 16729 |
| 2025-11-14 | 14.40 | $14.30 | 31302 |
| 2025-11-13 | 14.42 | $14.23 | 24917 |
| 2025-11-12 | 14.46 | $14.45 | 18100 |
| 2025-11-11 | 14.46 | $14.31 | 22405 |
| 2025-11-10 | 14.49 | $14.71 | 15726 |
| 2025-11-07 | 14.43 | $14.71 | 25900 |
| 2025-11-06 | 14.38 | $14.55 | 57834 |
| 2025-11-05 | 14.34 | $13.79 | 39800 |
| 2025-11-04 | 14.46 | $14.16 | 15829 |
| 2025-11-03 | 14.52 | $14.44 | 24500 |
| 2025-10-31 | 14.54 | $14.45 | 14600 |
| 2025-10-30 | 14.55 | $14.55 | 15700 |
| 2025-10-29 | 14.54 | $14.58 | 14600 |
| 2025-10-28 | 14.52 | $14.78 | 22700 |
| 2025-10-27 | 14.46 | $15.03 | 23700 |
| 2025-10-24 | 14.34 | $14.79 | 20000 |
| 2025-10-23 | 14.25 | $14.75 | 22700 |
| 2025-10-22 | 14.15 | $14.51 | 10926 |
| 2025-10-21 | 14.09 | $14.54 | 36236 |
| 2025-10-20 | 14.01 | $14.37 | 65400 |
| 2025-10-17 | 13.95 | $13.95 | 16100 |
| 2025-10-16 | 13.98 | $13.93 | 26300 |
| 2025-10-15 | 14.02 | $13.85 | 62533 |
| 2025-10-14 | 14.08 | $13.98 | 37900 |
| 2025-10-10 | 14.12 | $13.93 | 32002 |
| 2025-10-09 | 14.18 | $14.08 | 34649 |
| 2025-10-08 | 14.22 | $14.18 | 19000 |
| 2025-10-07 | 14.25 | $13.95 | 51848 |
| 2025-10-06 | 14.33 | $14.18 | 34900 |
| 2025-10-03 | 14.38 | $14.45 | 26805 |
| 2025-10-02 | 14.38 | $14.42 | 24023 |
| 2025-10-01 | 14.39 | $14.13 | 23000 |
| 2025-09-30 | 14.46 | $14.14 | 26300 |
| 2025-09-29 | 14.54 | $14.40 | 14338 |
| 2025-09-26 | 14.57 | $14.60 | 17011 |
| 2025-09-25 | 14.58 | $14.44 | 48545 |
| 2025-09-24 | 14.61 | $14.55 | 21439 |
| 2025-09-23 | 14.63 | $14.55 | 21220 |
| 2025-09-22 | 14.65 | $14.66 | 21045 |
| 2025-09-19 | 14.65 | $14.69 | 31500 |
| 2025-09-18 | 14.65 | $14.55 | 15900 |
| 2025-09-17 | 14.68 | $14.48 | 50500 |
| 2025-09-16 | 14.72 | $14.70 | 28500 |
| 2025-09-15 | 14.73 | $14.84 | 22800 |
| 2025-09-12 | 14.71 | $14.86 | 14200 |
| 2025-09-11 | 14.68 | $14.76 | 12548 |
| 2025-09-10 | 14.66 | $14.83 | 14908 |
| 2025-09-09 | 14.63 | $14.89 | 14900 |
| 2025-09-08 | 14.59 | $15.10 | 36600 |
| 2025-09-05 | 14.49 | $14.91 | 14900 |
| 2025-09-04 | 14.41 | $14.77 | 34100 |
| 2025-09-03 | 14.36 | $14.58 | 30840 |
| 2025-09-02 | 14.34 | $14.35 | 22447 |
| 2025-08-29 | 14.36 | $14.60 | 63533 |
| 2025-08-28 | 14.34 | $14.29 | 15600 |
| 2025-08-27 | 14.38 | $14.36 | 10100 |
| 2025-08-26 | 14.41 | $14.35 | 31900 |
| 2025-08-25 | 14.45 | $14.54 | 13733 |
| 2025-08-22 | 14.46 | $14.62 | 23330 |
| 2025-08-21 | 14.46 | $14.58 | 13500 |
| 2025-08-20 | 14.46 | $14.55 | 21732 |
| 2025-08-19 | 14.47 | $14.62 | 17014 |
| 2025-08-18 | 14.48 | $14.69 | 22011 |
| 2025-08-15 | 14.46 | $14.56 | 28818 |
| 2025-08-14 | 14.48 | $14.47 | 21846 |
| 2025-08-13 | 14.52 | $14.56 | 15500 |
| 2025-08-12 | 14.55 | $14.70 | 14100 |
| 2025-08-11 | 14.56 | $14.78 | 43900 |
| 2025-08-08 | 14.55 | $14.30 | 72609 |
| 2025-08-07 | 14.65 | $14.29 | 92746 |
| 2025-08-06 | 14.76 | $14.99 | 29900 |
| 2025-08-05 | 14.75 | $14.88 | 21300 |
| 2025-08-01 | 14.76 | $14.46 | 26400 |
| 2025-07-31 | 14.86 | $14.64 | 13200 |
| 2025-07-30 | 14.95 | $14.60 | 31400 |
| 2025-07-29 | 15.06 | $14.76 | 15500 |
| 2025-07-28 | 15.15 | $14.87 | 16126 |
| 2025-07-25 | 15.23 | $14.89 | 15832 |
| 2025-07-24 | 15.33 | $14.92 | 69337 |
| 2025-07-23 | 15.43 | $15.19 | 38248 |
| 2025-07-22 | 15.50 | $15.02 | 36300 |
| 2025-07-21 | 15.61 | $15.27 | 26002 |
| 2025-07-18 | 15.69 | $15.22 | 40300 |
| 2025-07-17 | 15.80 | $15.32 | 19600 |
| 2025-07-16 | 15.90 | $15.45 | 18235 |
| 2025-07-15 | 15.98 | $15.60 | 16100 |
| 2025-07-14 | 16.05 | $15.58 | 20607 |
| 2025-07-11 | 16.13 | $15.67 | 24901 |
| 2025-07-10 | 16.21 | $16.01 | 11103 |
| 2025-07-09 | 16.23 | $16.25 | 18500 |
| 2025-07-08 | 16.19 | $16.33 | 24027 |
| 2025-07-07 | 16.14 | $16.44 | 23600 |
| 2025-07-04 | 16.04 | $16.62 | 14601 |
| 2025-07-03 | 15.90 | $16.53 | 35000 |
| 2025-07-02 | 15.75 | $16.25 | 47423 |
| 2025-06-30 | 15.63 | $15.80 | 39600 |
| 2025-06-27 | 15.59 | $15.51 | 21100 |
| 2025-06-26 | 15.61 | $15.52 | 41520 |
| 2025-06-25 | 15.62 | $15.50 | 47326 |
| 2025-06-24 | 15.64 | $15.50 | 16130 |
| 2025-06-23 | 15.67 | $15.33 | 23500 |
| 2025-06-20 | 15.73 | $15.59 | 17445 |
| 2025-06-19 | 15.75 | $15.63 | 11000 |
| 2025-06-18 | 15.76 | $15.73 | 22200 |
| 2025-06-17 | 15.75 | $15.85 | 29000 |
| 2025-06-16 | 15.72 | $15.93 | 17241 |
| 2025-06-13 | 15.66 | $15.87 | 20109 |
| 2025-06-12 | 15.60 | $15.85 | 28313 |
| 2025-06-11 | 15.54 | $15.61 | 35700 |
| 2025-06-10 | 15.52 | $15.57 | 34507 |
| 2025-06-09 | 15.50 | $15.42 | 58819 |
| 2025-06-06 | 15.52 | $15.44 | 31240 |
| 2025-06-05 | 15.53 | $15.39 | 30442 |
| 2025-06-04 | 15.55 | $15.32 | 20800 |
| 2025-06-03 | 15.59 | $15.37 | 39336 |
| 2025-06-02 | 15.63 | $15.60 | 48200 |
| 2025-05-30 | 15.62 | $15.80 | 62000 |
| 2025-05-29 | 15.57 | $15.63 | 32712 |
| 2025-05-28 | 15.54 | $15.88 | 18600 |
| 2025-05-27 | 15.46 | $15.71 | 16400 |
| 2025-05-26 | 15.40 | $15.62 | 12300 |
| 2025-05-23 | 15.35 | $15.55 | 16500 |
| 2025-05-22 | 15.31 | $15.47 | 12331 |
| 2025-05-21 | 15.27 | $15.40 | 23300 |
| 2025-05-20 | 15.25 | $15.66 | 20115 |
| 2025-05-16 | 15.16 | $15.54 | 21420 |
| 2025-05-15 | 15.09 | $15.37 | 19711 |
| 2025-05-14 | 15.05 | $15.34 | 11800 |
| 2025-05-13 | 15.00 | $15.56 | 25347 |
| 2025-05-12 | 14.90 | $15.46 | 17800 |
| 2025-05-09 | 14.81 | $15.20 | 42228 |
| 2025-05-08 | 14.76 | $15.15 | 23636 |
| 2025-05-07 | 14.71 | $15.16 | 56942 |
| 2025-05-06 | 14.66 | $14.81 | 29435 |
| 2025-05-05 | 14.67 | $14.92 | 12501 |
| 2025-05-02 | 14.66 | $14.98 | 52816 |
| 2025-05-01 | 14.64 | $14.65 | 16110 |
| 2025-04-30 | 14.69 | $14.55 | 33800 |
| 2025-04-29 | 14.78 | $14.81 | 20200 |
| 2025-04-28 | 14.82 | $14.55 | 39210 |
| 2025-04-25 | 14.93 | $15.00 | 31931 |
| 2025-04-24 | 14.96 | $15.00 | 23300 |
| 2025-04-23 | 15.00 | $14.92 | 32900 |
| 2025-04-22 | 15.07 | $14.83 | 18000 |
| 2025-04-21 | 15.17 | $14.86 | 27833 |
| 2025-04-17 | 15.28 | $15.04 | 43831 |
| 2025-04-16 | 15.38 | $15.25 | 30700 |
| 2025-04-15 | 15.44 | $15.60 | 23531 |
| 2025-04-14 | 15.45 | $15.60 | 50602 |
| 2025-04-11 | 15.46 | $15.48 | 54000 |
| 2025-04-10 | 15.50 | $15.10 | 44500 |
| 2025-04-09 | 15.62 | $15.60 | 90311 |
| 2025-04-08 | 15.67 | $15.20 | 91718 |
| 2025-04-07 | 15.80 | $15.24 | 137800 |
| 2025-04-04 | 15.95 | $15.26 | 72300 |
| 2025-04-03 | 16.13 | $15.94 | 80903 |
| 2025-04-02 | 16.18 | $16.69 | 25600 |
| 2025-04-01 | 16.09 | $16.59 | 131849 |
| 2025-03-31 | 16.01 | $16.71 | 80300 |
| 2025-03-28 | 15.89 | $15.97 | 34317 |
| 2025-03-27 | 15.91 | $15.92 | 65900 |
| 2025-03-26 | 15.94 | $16.24 | 57519 |
| 2025-03-25 | 15.92 | $16.10 | 82900 |
| 2025-03-24 | 15.92 | $15.78 | 80008 |
| 2025-03-21 | 15.99 | $15.79 | 101100 |
| 2025-03-20 | 16.07 | $16.03 | 155041 |
| 2025-03-19 | 16.11 | $15.89 | 84644 |
| 2025-03-18 | 16.20 | $15.03 | 72100 |
| 2025-03-17 | 16.48 | $15.35 | 102401 |
| 2025-03-14 | 16.74 | $15.26 | 112400 |
| 2025-03-13 | 17.06 | $15.38 | 204300 |
| 2025-03-12 | 17.41 | $16.83 | 47800 |
| 2025-03-11 | 17.51 | $17.31 | 100315 |
| 2025-03-10 | 17.51 | $16.85 | 225546 |
| 2025-03-07 | 17.62 | $17.31 | 402200 |
| 2025-03-06 | 17.64 | $17.27 | 209912 |
| 2025-03-05 | 17.68 | $17.48 | 179100 |
| 2025-03-04 | 17.67 | $17.51 | 102235 |
| 2025-03-03 | 17.66 | $17.73 | 137835 |
| 2025-02-28 | 17.59 | $17.90 | 106906 |
| 2025-02-27 | 17.47 | $17.62 | 80610 |
| 2025-02-26 | 17.39 | $17.75 | 112000 |
| 2025-02-25 | 17.26 | $17.79 | 450801 |
| 2025-02-24 | 17.11 | $17.11 | 179700 |
| 2025-02-21 | 17.07 | $17.03 | 155600 |
| 2025-02-20 | 17.05 | $16.97 | 96341 |
| 2025-02-19 | 17.03 | $17.00 | 73940 |
| 2025-02-18 | 16.99 | $17.00 | 111727 |
| 2025-02-14 | 16.95 | $17.05 | 141442 |
| 2025-02-13 | 16.89 | $16.78 | 41033 |
| 2025-02-12 | 16.88 | $17.02 | 119926 |
| 2025-02-11 | 16.81 | $16.90 | 52102 |
| 2025-02-10 | 16.76 | $16.98 | 106900 |
| 2025-02-07 | 16.67 | $16.94 | 81618 |
| 2025-02-06 | 16.58 | $16.50 | 107716 |
| 2025-02-05 | 16.57 | $16.59 | 70600 |
| 2025-02-04 | 16.53 | $16.49 | 117938 |
| 2025-02-03 | 16.51 | $16.47 | 70600 |
| 2025-01-31 | 16.49 | $16.45 | 54900 |
| 2025-01-30 | 16.46 | $16.46 | 54942 |
| 2025-01-29 | 16.43 | $16.42 | 32639 |
| 2025-01-28 | 16.40 | $16.39 | 21909 |
| 2025-01-27 | 16.36 | $16.45 | 27948 |
| 2025-01-24 | 16.31 | $16.47 | 37800 |
| 2025-01-23 | 16.25 | $16.50 | 46117 |
| 2025-01-22 | 16.17 | $16.50 | 25200 |
| 2025-01-21 | 16.07 | $16.55 | 38300 |
| 2025-01-20 | 15.94 | $16.50 | 46800 |
| 2025-01-17 | 15.81 | $16.71 | 320900 |
| 2025-01-16 | 15.61 | $15.50 | 35800 |
| 2025-01-15 | 15.63 | $15.55 | 39745 |
| 2025-01-14 | 15.64 | $15.63 | 23126 |
| 2025-01-13 | 15.64 | $15.49 | 24408 |
| 2025-01-10 | 15.66 | $15.74 | 23000 |
| 2025-01-09 | 15.64 | $15.96 | 21922 |
| 2025-01-08 | 15.57 | $15.77 | 35905 |
| 2025-01-07 | 15.52 | $15.46 | 35700 |
| 2025-01-06 | 15.54 | $15.20 | 36100 |
| 2025-01-03 | 15.61 | $15.41 | 20300 |
| 2025-01-02 | 15.65 | $15.41 | 21234 |
| 2024-12-31 | 15.69 | $15.61 | 12909 |
| 2024-12-30 | 15.70 | $15.39 | 25100 |
| 2024-12-27 | 15.76 | $15.53 | 17000 |
| 2024-12-24 | 15.79 | $15.71 | 28030 |
| 2024-12-23 | 15.79 | $15.51 | 18444 |
| 2024-12-20 | 15.84 | $15.62 | 32300 |
| 2024-12-19 | 15.86 | $15.67 | 39136 |
| 2024-12-18 | 15.88 | $15.76 | 54800 |
| 2024-12-17 | 15.88 | $15.88 | 25400 |
| 2024-12-16 | 15.86 | $15.98 | 48000 |
| 2024-12-13 | 15.81 | $15.43 | 38500 |
| 2024-12-12 | 15.86 | $15.61 | 47500 |
| 2024-12-11 | 15.89 | $15.76 | 23700 |
| 2024-12-10 | 15.88 | $15.53 | 37900 |
| 2024-12-09 | 15.92 | $15.55 | 49800 |
| 2024-12-06 | 15.97 | $15.53 | 26600 |
| 2024-12-05 | 16.02 | $15.80 | 33500 |
| 2024-12-04 | 16.02 | $16.05 | 40534 |
| 2024-12-03 | 15.96 | $15.89 | 62500 |
| 2024-12-02 | 15.93 | $15.47 | 68900 |
| 2024-11-29 | 15.98 | $15.70 | 25900 |
| 2024-11-28 | 15.98 | $15.77 | 28131 |
| 2024-11-27 | 15.97 | $16.04 | 25137 |
| 2024-11-26 | 15.90 | $15.99 | 36100 |
| 2024-11-25 | 15.82 | $16.18 | 68400 |
| 2024-11-22 | 15.69 | $15.87 | 60700 |
| 2024-11-21 | 15.60 | $15.44 | 55321 |
| 2024-11-20 | 15.58 | $15.55 | 58500 |
| 2024-11-19 | 15.54 | $15.73 | 82000 |
| 2024-11-18 | 15.45 | $15.94 | 98326 |
| 2024-11-15 | 15.29 | $15.87 | 176440 |
| 2024-11-14 | 15.12 | $16.26 | 178900 |
| 2024-11-13 | 14.84 | $15.07 | 58234 |
| 2024-11-12 | 14.77 | $14.99 | 34505 |
| 2024-11-11 | 14.70 | $14.61 | 57900 |
| 2024-11-08 | 14.70 | $14.32 | 41743 |
| 2024-11-07 | 14.75 | $14.68 | 82300 |
| 2024-11-06 | 14.74 | $14.68 | 42320 |
| 2024-11-05 | 14.73 | $14.66 | 48210 |
| 2024-11-04 | 14.71 | $14.57 | 35137 |
| 2024-11-01 | 14.72 | $14.42 | 33700 |
| 2024-10-31 | 14.75 | $14.50 | 39200 |
| 2024-10-30 | 14.76 | $14.55 | 51500 |
| 2024-10-29 | 14.77 | $14.55 | 63200 |
| 2024-10-28 | 14.78 | $14.62 | 28200 |
| 2024-10-25 | 14.77 | $14.88 | 20400 |
| 2024-10-24 | 14.71 | $14.88 | 25400 |
| 2024-10-23 | 14.63 | $14.69 | 32218 |
| 2024-10-22 | 14.58 | $14.91 | 45444 |
| 2024-10-21 | 14.47 | $14.89 | 38914 |
| 2024-10-18 | 14.34 | $14.75 | 55800 |
| 2024-10-17 | 14.23 | $14.83 | 80800 |
| 2024-10-16 | 14.07 | $14.59 | 86312 |
| 2024-10-15 | 13.95 | $14.40 | 39400 |
| 2024-10-11 | 13.84 | $14.27 | 75043 |
| 2024-10-10 | 13.73 | $13.98 | 44100 |
| 2024-10-09 | 13.68 | $14.02 | 56100 |
| 2024-10-08 | 13.60 | $14.01 | 30000 |
| 2024-10-07 | 13.52 | $13.70 | 31000 |
| 2024-10-04 | 13.49 | $13.44 | 41600 |
| 2024-10-03 | 13.51 | $13.13 | 24700 |
| 2024-10-02 | 13.60 | $13.23 | 14500 |
| 2024-10-01 | 13.68 | $13.32 | 47640 |
| 2024-09-30 | 13.75 | $13.49 | 14700 |
| 2024-09-27 | 13.81 | $13.55 | 46500 |
| 2024-09-26 | 13.85 | $13.72 | 15839 |
| 2024-09-25 | 13.87 | $13.83 | 22938 |
| 2024-09-24 | 13.87 | $14.00 | 49705 |
| 2024-09-23 | 13.83 | $14.02 | 23800 |
| 2024-09-20 | 13.78 | $13.88 | 27600 |
| 2024-09-19 | 13.75 | $13.99 | 10446 |
| 2024-09-18 | 13.69 | $13.89 | 48900 |
| 2024-09-17 | 13.64 | $13.72 | 21300 |
| 2024-09-16 | 13.62 | $13.68 | 20501 |
| 2024-09-13 | 13.61 | $13.59 | 14400 |
| 2024-09-12 | 13.61 | $13.58 | 10100 |
| 2024-09-11 | 13.62 | $13.44 | 22921 |
| 2024-09-10 | 13.65 | $13.38 | 12215 |
| 2024-09-09 | 13.71 | $13.40 | 32338 |
| 2024-09-06 | 13.77 | $13.37 | 12900 |
| 2024-09-05 | 13.84 | $13.53 | 14001 |
| 2024-09-04 | 13.89 | $13.88 | 19700 |
| 2024-09-03 | 13.87 | $13.65 | 24700 |
| 2024-08-30 | 13.90 | $13.86 | 25903 |
| 2024-08-29 | 13.89 | $13.95 | 15000 |
| 2024-08-28 | 13.86 | $13.90 | 22313 |
| 2024-08-27 | 13.83 | $14.00 | 30500 |
| 2024-08-26 | 13.78 | $13.94 | 39825 |
| 2024-08-23 | 13.73 | $13.74 | 29900 |
| 2024-08-22 | 13.71 | $13.49 | 35429 |
| 2024-08-21 | 13.74 | $13.59 | 23434 |
| 2024-08-20 | 13.75 | $13.42 | 37600 |
| 2024-08-19 | 13.80 | $13.58 | 34125 |
| 2024-08-16 | 13.83 | $13.38 | 16645 |
| 2024-08-15 | 13.89 | $13.61 | 15642 |
| 2024-08-14 | 13.92 | $13.64 | 20234 |
| 2024-08-13 | 13.95 | $13.90 | 12000 |
| 2024-08-12 | 13.92 | $13.88 | 31200 |
| 2024-08-09 | 13.89 | $14.08 | 36200 |
| 2024-08-08 | 13.81 | $13.53 | 30445 |
| 2024-08-07 | 13.84 | $13.21 | 80047 |
| 2024-08-06 | 13.93 | $13.54 | 135039 |
| 2024-08-02 | 13.97 | $13.90 | 48846 |
| 2024-08-01 | 13.93 | $13.98 | 36700 |
| 2024-07-31 | 13.87 | $13.97 | 46600 |
| 2024-07-30 | 13.79 | $14.19 | 35527 |
| 2024-07-29 | 13.66 | $14.07 | 50409 |
| 2024-07-26 | 13.53 | $13.88 | 71100 |
| 2024-07-25 | 13.42 | $13.82 | 61702 |
| 2024-07-24 | 13.29 | $13.72 | 33700 |
| 2024-07-23 | 13.17 | $13.70 | 55607 |
| 2024-07-22 | 13.03 | $13.37 | 30100 |
| 2024-07-19 | 12.94 | $13.24 | 16108 |
| 2024-07-18 | 12.86 | $13.15 | 41300 |
| 2024-07-17 | 12.79 | $13.15 | 56837 |
| 2024-07-16 | 12.70 | $12.80 | 35813 |
| 2024-07-15 | 12.67 | $12.69 | 15927 |
| 2024-07-12 | 12.66 | $12.43 | 43119 |
| 2024-07-11 | 12.70 | $12.42 | 32600 |
| 2024-07-10 | 12.75 | $12.33 | 31725 |
| 2024-07-09 | 12.83 | $12.52 | 14938 |
| 2024-07-08 | 12.88 | $12.74 | 31823 |
| 2024-07-05 | 12.89 | $12.71 | 17114 |
| 2024-07-04 | 12.90 | $12.90 | 24100 |
| 2024-07-03 | 12.88 | $12.66 | 15545 |
| 2024-07-02 | 12.90 | $12.58 | 23400 |
| 2024-06-28 | 12.94 | $12.65 | 28214 |
| 2024-06-27 | 12.97 | $12.64 | 33125 |
| 2024-06-26 | 13.01 | $12.72 | 16900 |
| 2024-06-25 | 13.04 | $12.62 | 28623 |
| 2024-06-24 | 13.09 | $12.85 | 16849 |
| 2024-06-21 | 13.09 | $12.74 | 120800 |
| 2024-06-20 | 13.12 | $12.58 | 53400 |
| 2024-06-19 | 13.18 | $12.65 | 21100 |
| 2024-06-18 | 13.24 | $12.72 | 48615 |
| 2024-06-17 | 13.29 | $12.81 | 28300 |
| 2024-06-14 | 13.32 | $13.30 | 14200 |
| 2024-06-13 | 13.25 | $13.30 | 39125 |
| 2024-06-12 | 13.17 | $13.58 | 32704 |
| 2024-06-11 | 13.01 | $13.50 | 72300 |
| 2024-06-10 | 12.84 | $13.64 | 122400 |
| 2024-06-07 | 12.60 | $13.29 | 130640 |
| 2024-06-06 | 12.40 | $12.95 | 117900 |
| 2024-06-05 | 12.24 | $12.39 | 35400 |
| 2024-06-04 | 12.17 | $12.33 | 18808 |
| 2024-06-03 | 12.10 | $12.28 | 18600 |
| 2024-05-31 | 12.02 | $12.21 | 43400 |
| 2024-05-30 | 11.95 | $11.94 | 34102 |
| 2024-05-29 | 11.92 | $11.80 | 23400 |
| 2024-05-28 | 11.91 | $11.92 | 26701 |
| 2024-05-27 | 11.87 | $11.90 | 16627 |
| 2024-05-24 | 11.83 | $11.72 | 34147 |
| 2024-05-23 | 11.82 | $11.53 | 26500 |
| 2024-05-22 | 11.84 | $11.56 | 24000 |
| 2024-05-21 | 11.87 | $11.87 | 33400 |
| 2024-05-17 | 11.82 | $11.89 | 15015 |
| 2024-05-16 | 11.77 | $11.92 | 48539 |
| 2024-05-15 | 11.70 | $11.86 | 40901 |
| 2024-05-14 | 11.62 | $11.80 | 30500 |
| 2024-05-13 | 11.55 | $11.70 | 35100 |
| 2024-05-10 | 11.48 | $11.74 | 61300 |
| 2024-05-09 | 11.39 | $11.40 | 14430 |
| 2024-05-08 | 11.36 | $11.38 | 30811 |
| 2024-05-07 | 11.33 | $11.30 | 19220 |
| 2024-05-06 | 11.30 | $11.20 | 23700 |
| 2024-05-03 | 11.29 | $11.25 | 26100 |
| 2024-05-02 | 11.27 | $11.24 | 24647 |
| 2024-05-01 | 11.24 | $11.16 | 62936 |
| 2024-04-30 | 11.23 | $11.30 | 79638 |
| 2024-04-29 | 11.18 | $11.18 | 77136 |
| 2024-04-26 | 11.14 | $10.86 | 44605 |
| 2024-04-25 | 11.17 | $10.96 | 67210 |
| 2024-04-24 | 11.18 | $11.05 | 63600 |
| 2024-04-23 | 11.17 | $11.14 | 53712 |
| 2024-04-22 | 11.14 | $11.01 | 28802 |
| 2024-04-19 | 11.12 | $11.03 | 59100 |
| 2024-04-18 | 11.10 | $11.07 | 42200 |
| 2024-04-17 | 11.07 | $11.01 | 30209 |
| 2024-04-16 | 11.03 | $11.16 | 48300 |
| 2024-04-15 | 10.96 | $10.99 | 36800 |
| 2024-04-12 | 10.92 | $10.95 | 38715 |
| 2024-04-11 | 10.87 | $10.99 | 37925 |
| 2024-04-10 | 10.80 | $10.96 | 46931 |
| 2024-04-09 | 10.73 | $11.04 | 112617 |
| 2024-04-08 | 10.63 | $10.80 | 141714 |
| 2024-04-05 | 10.55 | $10.50 | 35242 |
| 2024-04-04 | 10.53 | $10.52 | 32900 |
| 2024-04-03 | 10.50 | $10.50 | 33912 |
| 2024-04-02 | 10.47 | $10.49 | 26945 |
| 2024-04-01 | 10.43 | $10.48 | 42736 |
| 2024-03-28 | 10.39 | $10.35 | 18929 |
| 2024-03-27 | 10.36 | $10.43 | 29600 |
| 2024-03-26 | 10.31 | $10.40 | 37400 |
| 2024-03-25 | 10.26 | $10.27 | 48300 |
| 2024-03-22 | 10.23 | $10.28 | 29029 |
| 2024-03-21 | 10.19 | $10.68 | 71000 |
| 2024-03-20 | 10.05 | $10.58 | 37625 |
| 2024-03-19 | 9.92 | $10.48 | 20334 |
| 2024-03-18 | 9.78 | $10.45 | 126438 |
| 2024-03-15 | 9.62 | $10.19 | 72822 |
| 2024-03-14 | 9.50 | $10.15 | 222546 |
| 2024-03-13 | 9.36 | $9.33 | 170733 |
| 2024-03-12 | 9.38 | $9.13 | 40800 |
| 2024-03-11 | 9.44 | $9.03 | 47206 |
| 2024-03-08 | 9.53 | $9.03 | 74305 |
| 2024-03-07 | 9.63 | $9.15 | 59000 |
| 2024-03-06 | 9.73 | $9.22 | 43500 |
| 2024-03-05 | 9.82 | $9.26 | 86018 |
| 2024-03-04 | 9.92 | $9.71 | 22800 |
| 2024-03-01 | 9.95 | $9.90 | 10807 |
| 2024-02-29 | 9.93 | $9.83 | 49700 |
| 2024-02-28 | 9.93 | $9.97 | 18435 |
| 2024-02-27 | 9.89 | $10.08 | 48300 |
| 2024-02-26 | 9.83 | $10.05 | 42714 |
| 2024-02-23 | 9.76 | $10.05 | 152700 |
| 2024-02-22 | 9.67 | $9.75 | 31600 |
| 2024-02-21 | 9.64 | $9.68 | 45200 |
| 2024-02-20 | 9.61 | $9.50 | 58709 |
| 2024-02-16 | 9.62 | $9.77 | 24202 |
| 2024-02-15 | 9.57 | $9.57 | 45600 |
| 2024-02-14 | 9.55 | $9.52 | 28616 |
| 2024-02-13 | 9.54 | $9.54 | 16500 |
| 2024-02-12 | 9.52 | $9.60 | 69305 |
| 2024-02-09 | 9.49 | $9.44 | 24700 |
| 2024-02-08 | 9.49 | $9.49 | 51043 |
| 2024-02-07 | 9.47 | $9.25 | 32200 |
| 2024-02-06 | 9.50 | $9.31 | 54344 |
| 2024-02-05 | 9.52 | $9.53 | 114200 |
| 2024-02-02 | 9.50 | $9.54 | 107100 |
| 2024-02-01 | 9.46 | $9.50 | 19000 |
| 2024-01-31 | 9.44 | $9.42 | 81100 |
| 2024-01-30 | 9.42 | $9.30 | 22927 |
| 2024-01-29 | 9.43 | $9.55 | 19200 |
| 2024-01-26 | 9.38 | $9.59 | 27400 |
| 2024-01-25 | 9.31 | $9.87 | 101100 |
| 2024-01-24 | 9.18 | $9.58 | 223000 |
| 2024-01-23 | 9.08 | $9.12 | 42400 |
| 2024-01-22 | 9.07 | $9.07 | 50100 |
| 2024-01-19 | 9.06 | $9.02 | 38500 |
| 2024-01-18 | 9.06 | $9.14 | 59600 |
| 2024-01-17 | 9.04 | $9.12 | 201109 |
| 2024-01-16 | 9.02 | $9.19 | 63100 |
| 2024-01-15 | 8.97 | $9.06 | 27900 |
| 2024-01-12 | 8.95 | $8.98 | 58231 |
| 2024-01-11 | 8.94 | $9.10 | 93000 |
| 2024-01-10 | 8.91 | $9.02 | 85600 |
| 2024-01-09 | 8.89 | $8.90 | 125707 |
| 2024-01-08 | 8.88 | $8.85 | 84700 |
| 2024-01-05 | 8.89 | $8.87 | 20425 |
| 2024-01-04 | 8.90 | $8.90 | 50609 |
| 2024-01-03 | 8.90 | $8.87 | 20300 |
| 2024-01-02 | 8.90 | $8.94 | 72040 |
| 2023-12-29 | 8.89 | $8.98 | 17806 |
| 2023-12-28 | 8.88 | $8.94 | 119600 |
| 2023-12-27 | 8.86 | $8.86 | 42200 |
| 2023-12-22 | 8.87 | $8.92 | 95644 |
| 2023-12-21 | 8.86 | $8.90 | 77506 |
| 2023-12-20 | 8.85 | $8.70 | 27600 |
| 2023-12-19 | 8.89 | $8.88 | 22118 |
| 2023-12-18 | 8.89 | $8.86 | 27737 |
| 2023-12-15 | 8.90 | $8.91 | 11700 |
| 2023-12-14 | 8.90 | $8.94 | 9407 |
| 2023-12-13 | 8.89 | $9.00 | 85100 |
| 2023-12-12 | 8.87 | $8.96 | 51900 |
| 2023-12-11 | 8.85 | $8.94 | 66000 |
| 2023-12-08 | 8.84 | $8.94 | 24500 |
| 2023-12-07 | 8.82 | $8.99 | 59900 |
| 2023-12-06 | 8.79 | $8.91 | 19500 |
| 2023-12-05 | 8.77 | $8.95 | 40631 |
| 2023-12-04 | 8.74 | $8.90 | 39000 |
| 2023-12-01 | 8.72 | $8.84 | 17324 |
| 2023-11-30 | 8.71 | $8.86 | 28712 |
| 2023-11-29 | 8.69 | $8.88 | 29300 |
| 2023-11-28 | 8.67 | $8.90 | 34833 |
| 2023-11-27 | 8.63 | $8.73 | 30444 |
| 2023-11-24 | 8.63 | $8.63 | 11345 |
| 2023-11-23 | 8.66 | $8.63 | 3430 |
| 2023-11-22 | 8.68 | $8.68 | 11948 |
| 2023-11-21 | 8.71 | $8.62 | 48512 |
| 2023-11-20 | 8.75 | $8.54 | 39232 |
| 2023-11-17 | 8.81 | $8.71 | 26400 |
| 2023-11-16 | 8.85 | $8.57 | 20528 |
| 2023-11-15 | 8.93 | $8.81 | 54414 |
| 2023-11-14 | 8.96 | $8.85 | 52623 |
| 2023-11-13 | 9.00 | $8.94 | 32530 |
| 2023-11-10 | 9.02 | $9.01 | 67800 |
| 2023-11-09 | 9.04 | $9.01 | 35530 |
| 2023-11-08 | 9.05 | $9.02 | 7400 |
| 2023-11-07 | 9.07 | $9.01 | 21044 |
| 2023-11-06 | 9.09 | $9.04 | 9140 |
| 2023-11-03 | 9.11 | $9.04 | 35600 |
| 2023-11-02 | 9.14 | $9.22 | 12400 |
| 2023-11-01 | 9.13 | $9.10 | 4900 |
| 2023-10-31 | 9.14 | $9.18 | 24800 |
| 2023-10-30 | 9.14 | $8.84 | 14809 |
| 2023-10-27 | 9.22 | $8.80 | 34300 |
| 2023-10-26 | 9.31 | $9.22 | 10800 |
| 2023-10-25 | 9.33 | $9.33 | 7600 |
| 2023-10-24 | 9.33 | $9.32 | 8700 |
| 2023-10-23 | 9.33 | $9.33 | 8500 |
| 2023-10-20 | 9.33 | $9.23 | 24205 |
| 2023-10-19 | 9.35 | $9.29 | 15510 |
| 2023-10-18 | 9.37 | $9.35 | 6600 |
| 2023-10-17 | 9.37 | $9.32 | 20647 |
| 2023-10-16 | 9.37 | $9.33 | 19800 |
| 2023-10-13 | 9.38 | $9.31 | 18300 |
| 2023-10-12 | 9.39 | $9.33 | 11600 |
| 2023-10-11 | 9.40 | $9.35 | 16223 |
| 2023-10-10 | 9.40 | $9.33 | 11138 |
| 2023-10-06 | 9.41 | $9.36 | 31847 |
| 2023-10-05 | 9.42 | $9.37 | 13148 |
| 2023-10-04 | 9.42 | $9.37 | 28820 |
| 2023-10-03 | 9.43 | $9.36 | 23118 |
| 2023-10-02 | 9.43 | $9.30 | 29329 |
| 2023-09-29 | 9.45 | $9.46 | 9700 |
| 2023-09-28 | 9.44 | $9.38 | 13901 |
| 2023-09-27 | 9.44 | $9.40 | 37520 |
| 2023-09-26 | 9.44 | $9.37 | 29341 |
| 2023-09-25 | 9.44 | $9.36 | 16134 |
| 2023-09-22 | 9.45 | $9.34 | 22828 |
| 2023-09-21 | 9.46 | $9.31 | 18113 |
| 2023-09-20 | 9.48 | $9.32 | 26517 |
| 2023-09-19 | 9.50 | $9.34 | 59219 |
| 2023-09-18 | 9.51 | $9.45 | 6702 |
| 2023-09-15 | 9.50 | $9.38 | 15414 |
| 2023-09-14 | 9.51 | $9.42 | 12715 |
| 2023-09-13 | 9.51 | $9.37 | 9015 |
| 2023-09-12 | 9.51 | $9.50 | 14129 |
| 2023-09-11 | 9.49 | $9.43 | 36120 |
| 2023-09-08 | 9.48 | $9.37 | 17500 |
| 2023-09-07 | 9.48 | $9.42 | 38405 |
| 2023-09-06 | 9.47 | $9.49 | 30500 |
| 2023-09-05 | 9.43 | $9.63 | 127014 |
| 2023-09-01 | 9.37 | $9.38 | 28300 |
| 2023-08-31 | 9.34 | $9.35 | 15319 |
| 2023-08-30 | 9.31 | $9.32 | 13348 |
| 2023-08-29 | 9.29 | $9.20 | 37400 |
| 2023-08-28 | 9.28 | $9.12 | 8143 |
| 2023-08-25 | 9.29 | $9.11 | 29212 |
| 2023-08-24 | 9.30 | $9.15 | 17900 |
| 2023-08-23 | 9.31 | $9.16 | 15100 |
| 2023-08-22 | 9.31 | $9.26 | 16802 |
| 2023-08-21 | 9.29 | $9.13 | 12500 |
| 2023-08-18 | 9.29 | $9.14 | 22200 |
| 2023-08-17 | 9.28 | $9.22 | 13711 |
| 2023-08-16 | 9.26 | $9.45 | 18818 |
| 2023-08-15 | 9.18 | $9.20 | 9348 |
| 2023-08-14 | 9.15 | $9.13 | 30449 |
| 2023-08-11 | 9.11 | $8.94 | 41439 |
| 2023-08-10 | 9.12 | $9.07 | 38646 |
| 2023-08-09 | 9.09 | $9.37 | 86200 |
| 2023-08-08 | 8.99 | $9.47 | 17300 |
| 2023-08-04 | 8.86 | $9.29 | 32440 |
| 2023-08-03 | 8.74 | $9.14 | 46916 |
| 2023-08-02 | 8.63 | $9.10 | 23700 |
| 2023-08-01 | 8.52 | $9.05 | 126221 |
| 2023-07-31 | 8.39 | $8.55 | 46913 |
| 2023-07-28 | 8.35 | $8.43 | 58800 |
| 2023-07-27 | 8.32 | $8.42 | 78431 |
| 2023-07-26 | 8.30 | $8.50 | 171400 |
| 2023-07-25 | 8.25 | $8.37 | 148900 |
| 2023-07-24 | 8.22 | $8.28 | 146300 |
| 2023-07-21 | 8.21 | $8.20 | 27900 |
| 2023-07-20 | 8.21 | $8.24 | 12109 |
| 2023-07-19 | 8.21 | $8.28 | 18722 |
| 2023-07-18 | 8.19 | $8.16 | 23136 |
| 2023-07-17 | 8.20 | $8.14 | 10000 |
| 2023-07-14 | 8.21 | $8.25 | 3719 |
| 2023-07-13 | 8.20 | $8.21 | 14900 |
| 2023-07-12 | 8.20 | $8.16 | 18700 |
| 2023-07-11 | 8.21 | $8.23 | 8814 |
| 2023-07-10 | 8.21 | $8.29 | 3221 |
| 2023-07-07 | 8.19 | $8.29 | 15600 |
| 2023-07-06 | 8.17 | $8.29 | 13535 |
| 2023-07-05 | 8.15 | $8.29 | 12300 |
| 2023-07-04 | 8.12 | $8.33 | 9500 |
| 2023-06-30 | 8.08 | $8.29 | 9900 |
| 2023-06-29 | 8.05 | $8.24 | 15134 |
| 2023-06-28 | 8.01 | $8.05 | 26900 |
| 2023-06-27 | 8.02 | $8.12 | 1232 |
| 2023-06-26 | 8.01 | $8.05 | 51100 |
| 2023-06-23 | 8.01 | $7.96 | 12139 |
| 2023-06-22 | 8.04 | $7.95 | 13605 |
| 2023-06-21 | 8.07 | $8.02 | 13920 |
| 2023-06-20 | 8.09 | $7.98 | 23000 |
| 2023-06-19 | 8.13 | $8.05 | 20809 |
| 2023-06-16 | 8.15 | $8.10 | 27800 |
| 2023-06-15 | 8.18 | $8.15 | 19600 |
| 2023-06-14 | 8.19 | $8.15 | 11600 |
| 2023-06-13 | 8.21 | $8.20 | 20400 |
| 2023-06-12 | 8.22 | $8.15 | 30801 |
| 2023-06-09 | 8.24 | $8.10 | 14800 |
| 2023-06-08 | 8.27 | $8.18 | 6825 |
| 2023-06-07 | 8.30 | $8.25 | 12600 |
| 2023-06-06 | 8.31 | $8.21 | 8341 |
| 2023-06-05 | 8.34 | $8.25 | 28901 |
| 2023-06-02 | 8.36 | $8.27 | 5500 |
| 2023-06-01 | 8.38 | $8.37 | 14600 |
| 2023-05-31 | 8.39 | $8.20 | 8400 |
| 2023-05-30 | 8.43 | $8.25 | 9100 |
| 2023-05-29 | 8.47 | $8.34 | 8308 |
| 2023-05-26 | 8.49 | $8.33 | 11000 |
| 2023-05-25 | 8.52 | $8.40 | 14700 |
| 2023-05-24 | 8.54 | $8.38 | 13203 |
| 2023-05-23 | 8.56 | $8.41 | 37900 |
| 2023-05-19 | 8.58 | $8.38 | 19037 |
| 2023-05-18 | 8.62 | $8.50 | 9619 |
| 2023-05-17 | 8.63 | $8.51 | 9109 |
| 2023-05-16 | 8.64 | $8.51 | 38647 |
| 2023-05-15 | 8.65 | $8.60 | 20300 |
| 2023-05-12 | 8.64 | $8.63 | 10400 |
| 2023-05-11 | 8.62 | $8.52 | 45800 |
| 2023-05-10 | 8.63 | $8.80 | 21330 |
| 2023-05-09 | 8.57 | $8.65 | 8100 |
| 2023-05-08 | 8.54 | $8.49 | 35700 |
| 2023-05-05 | 8.53 | $8.51 | 11902 |
| 2023-05-04 | 8.52 | $8.60 | 15000 |
| 2023-05-03 | 8.49 | $8.50 | 8200 |
| 2023-05-02 | 8.47 | $8.56 | 14100 |
| 2023-05-01 | 8.44 | $8.87 | 28844 |
| 2023-04-28 | 8.33 | $8.58 | 9700 |
| 2023-04-27 | 8.27 | $8.45 | 7641 |
| 2023-04-26 | 8.22 | $8.47 | 11234 |
| 2023-04-25 | 8.16 | $8.48 | 28100 |
| 2023-04-24 | 8.09 | $8.26 | 16404 |
| 2023-04-21 | 8.06 | $8.27 | 10148 |
| 2023-04-20 | 8.02 | $8.16 | 24041 |
| 2023-04-19 | 7.99 | $8.16 | 133301 |
| 2023-04-18 | 7.96 | $8.02 | 6600 |
| 2023-04-17 | 7.96 | $8.07 | 11512 |
| 2023-04-14 | 7.94 | $7.97 | 21320 |
| 2023-04-13 | 7.95 | $7.99 | 16900 |
| 2023-04-12 | 7.95 | $8.00 | 4539 |
| 2023-04-11 | 7.95 | $7.97 | 15700 |
| 2023-04-10 | 7.96 | $8.04 | 70141 |
| 2023-04-06 | 7.95 | $7.97 | 19300 |
| 2023-04-05 | 7.96 | $7.95 | 1812 |
| 2023-04-04 | 7.97 | $7.92 | 47200 |
| 2023-04-03 | 8.00 | $7.95 | 16500 |
| 2023-03-31 | 8.02 | $7.95 | 14521 |
| 2023-03-30 | 8.05 | $7.99 | 10400 |
| 2023-03-29 | 8.07 | $7.90 | 18631 |
| 2023-03-28 | 8.12 | $7.94 | 14536 |
| 2023-03-27 | 8.16 | $8.03 | 19400 |
| 2023-03-24 | 8.20 | $8.12 | 14900 |
| 2023-03-23 | 8.22 | $8.12 | 18000 |
| 2023-03-22 | 8.25 | $8.11 | 46500 |
| 2023-03-21 | 8.28 | $8.38 | 28043 |
| 2023-03-20 | 8.26 | $8.17 | 12038 |
| 2023-03-17 | 8.28 | $8.00 | 35700 |
| 2023-03-16 | 8.34 | $8.20 | 7800 |
| 2023-03-15 | 8.36 | $8.12 | 14302 |
| 2023-03-14 | 8.41 | $8.33 | 11025 |
| 2023-03-13 | 8.43 | $8.29 | 14202 |
| 2023-03-10 | 8.45 | $8.42 | 40900 |
| 2023-03-09 | 8.44 | $8.25 | 98200 |
| 2023-03-08 | 8.48 | $8.40 | 8642 |
| 2023-03-07 | 8.48 | $8.55 | 10500 |
| 2023-03-06 | 8.46 | $8.60 | 9514 |
| 2023-03-03 | 8.42 | $8.57 | 21836 |
| 2023-03-02 | 8.38 | $8.44 | 9733 |
| 2023-03-01 | 8.36 | $8.37 | 40938 |
| 2023-02-28 | 8.35 | $8.35 | 49300 |
| 2023-02-27 | 8.34 | $8.28 | 13500 |
| 2023-02-24 | 8.34 | $8.28 | 12823 |
| 2023-02-23 | 8.35 | $8.37 | 13900 |
| 2023-02-22 | 8.34 | $8.33 | 9400 |
| 2023-02-21 | 8.33 | $8.35 | 5346 |
| 2023-02-17 | 8.32 | $8.38 | 8500 |
| 2023-02-16 | 8.30 | $8.33 | 4137 |
| 2023-02-15 | 8.29 | $8.32 | 4200 |
| 2023-02-14 | 8.28 | $8.40 | 26300 |
| 2023-02-13 | 8.24 | $8.30 | 11529 |
| 2023-02-10 | 8.23 | $8.17 | 19300 |
| 2023-02-09 | 8.23 | $8.26 | 14906 |
| 2023-02-08 | 8.22 | $8.28 | 16300 |
| 2023-02-07 | 8.21 | $8.39 | 19520 |
| 2023-02-06 | 8.17 | $8.34 | 18740 |
| 2023-02-03 | 8.13 | $8.12 | 60400 |
| 2023-02-02 | 8.13 | $8.24 | 71732 |
| 2023-02-01 | 8.11 | $8.00 | 57900 |
| 2023-01-31 | 8.13 | $7.99 | 23300 |
| 2023-01-30 | 8.16 | $7.92 | 37544 |
| 2023-01-27 | 8.21 | $8.25 | 12337 |
| 2023-01-26 | 8.19 | $8.24 | 8547 |
| 2023-01-25 | 8.18 | $8.24 | 4331 |
| 2023-01-24 | 8.17 | $8.14 | 15600 |
| 2023-01-23 | 8.17 | $8.30 | 11444 |
| 2023-01-20 | 8.14 | $8.27 | 10500 |
| 2023-01-19 | 8.11 | $8.11 | 26900 |
| 2023-01-18 | 8.11 | $8.22 | 77800 |
| 2023-01-17 | 8.09 | $8.33 | 20300 |
| 2023-01-16 | 8.04 | $8.40 | 13300 |
| 2023-01-13 | 7.96 | $8.14 | 33414 |
| 2023-01-12 | 7.94 | $8.09 | 13600 |
| 2023-01-11 | 7.91 | $8.03 | 11600 |
| 2023-01-10 | 7.90 | $7.95 | 16545 |
| 2023-01-09 | 7.90 | $8.02 | 30000 |
| 2023-01-06 | 7.89 | $8.07 | 21700 |
| 2023-01-05 | 7.87 | $8.14 | 22039 |
| 2023-01-04 | 7.83 | $8.16 | 17130 |
| 2023-01-03 | 7.78 | $8.01 | 36000 |
| 2022-12-30 | 7.76 | $8.04 | 7500 |
| 2022-12-29 | 7.72 | $7.81 | 41123 |
| 2022-12-28 | 7.74 | $7.79 | 32619 |
| 2022-12-23 | 7.75 | $7.92 | 60500 |
| 2022-12-22 | 7.75 | $7.98 | 154438 |
| 2022-12-21 | 7.73 | $8.19 | 47946 |
| 2022-12-20 | 7.67 | $8.03 | 64206 |
| 2022-12-19 | 7.64 | $8.01 | 156321 |
| 2022-12-16 | 7.60 | $8.13 | 60103 |
| 2022-12-15 | 7.54 | $8.04 | 160600 |
| 2022-12-14 | 7.49 | $8.01 | 218700 |
| 2022-12-13 | 7.44 | $7.95 | 188400 |
| 2022-12-12 | 7.40 | $7.74 | 46017 |
| 2022-12-09 | 7.40 | $7.87 | 18300 |
| 2022-12-08 | 7.38 | $7.69 | 31615 |
| 2022-12-07 | 7.39 | $7.49 | 60000 |
| 2022-12-06 | 7.45 | $7.59 | 34300 |
| 2022-12-05 | 7.51 | $7.77 | 48900 |
| 2022-12-02 | 7.54 | $7.88 | 26732 |
| 2022-12-01 | 7.56 | $7.78 | 75600 |
| 2022-11-30 | 7.60 | $8.08 | 115438 |
| 2022-11-29 | 7.60 | $7.95 | 91400 |
| 2022-11-28 | 7.63 | $7.59 | 22722 |
| 2022-11-25 | 7.74 | $7.72 | 19600 |
| 2022-11-24 | 7.85 | $7.88 | 15500 |
| 2022-11-23 | 7.94 | $7.90 | 61900 |
| 2022-11-22 | 8.05 | $7.83 | 132314 |
| 2022-11-21 | 8.21 | $7.81 | 65720 |
| 2022-11-18 | 8.39 | $7.82 | 237900 |
| 2022-11-17 | 8.61 | $7.50 | 139100 |
| 2022-11-16 | 8.93 | $7.58 | 131400 |
| 2022-11-15 | 9.29 | $7.95 | 189808 |
| 2022-11-14 | 9.64 | $7.74 | 172000 |
| 2022-11-11 | 10.09 | $8.29 | 167300 |
| 2022-11-10 | 10.49 | $9.18 | 207817 |
| 2022-11-09 | 10.77 | $10.08 | 42300 |
| 2022-11-08 | 10.91 | $10.71 | 39600 |
| 2022-11-07 | 10.94 | $10.90 | 14300 |
| 2022-11-04 | 10.93 | $11.03 | 29914 |
| 2022-11-03 | 10.89 | $10.94 | 34300 |
| 2022-11-02 | 10.87 | $10.97 | 103700 |
| 2022-11-01 | 10.83 | $11.00 | 74205 |
| 2022-10-31 | 10.78 | $10.94 | 41408 |
| 2022-10-28 | 10.73 | $10.81 | 30700 |
| 2022-10-27 | 10.71 | $10.85 | 36849 |
| 2022-10-26 | 10.67 | $10.95 | 90811 |
| 2022-10-25 | 10.60 | $11.02 | 154224 |
| 2022-10-24 | 10.51 | $10.34 | 57500 |
| 2022-10-21 | 10.54 | $10.49 | 371510 |
| 2022-10-20 | 10.55 | $10.58 | 165834 |
| 2022-10-19 | 10.54 | $10.62 | 226100 |
| 2022-10-18 | 10.52 | $10.29 | 182900 |
| 2022-10-17 | 10.56 | $10.18 | 186000 |
| 2022-10-14 | 10.64 | $10.23 | 114200 |
| 2022-10-13 | 10.71 | $10.38 | 156100 |
| 2022-10-12 | 10.77 | $10.55 | 80500 |
| 2022-10-11 | 10.80 | $10.45 | 46500 |
| 2022-10-07 | 10.85 | $10.64 | 34011 |
| 2022-10-06 | 10.88 | $10.64 | 54400 |
| 2022-10-05 | 10.90 | $10.79 | 58629 |
| 2022-10-04 | 10.90 | $10.59 | 123500 |
| 2022-10-03 | 10.93 | $11.14 | 121009 |
| 2022-09-30 | 10.85 | $10.73 | 32200 |
| 2022-09-29 | 10.85 | $10.93 | 49246 |
| 2022-09-28 | 10.80 | $10.97 | 75018 |
| 2022-09-27 | 10.74 | $10.91 | 60323 |
| 2022-09-26 | 10.67 | $10.56 | 65500 |
| 2022-09-23 | 10.66 | $10.50 | 98213 |
| 2022-09-22 | 10.67 | $10.71 | 71648 |
| 2022-09-21 | 10.63 | $10.95 | 125622 |
| 2022-09-20 | 10.54 | $10.81 | 78449 |
| 2022-09-19 | 10.45 | $10.75 | 50900 |
| 2022-09-16 | 10.37 | $10.45 | 62200 |
| 2022-09-15 | 10.33 | $10.47 | 47517 |
| 2022-09-14 | 10.28 | $10.53 | 183700 |
| 2022-09-13 | 10.21 | $10.97 | 459000 |
| 2022-09-12 | 10.03 | $9.49 | 12700 |
| 2022-09-09 | 10.14 | $9.87 | 18600 |
| 2022-09-08 | 10.19 | $10.03 | 17400 |
| 2022-09-07 | 10.20 | $10.05 | 27900 |
| 2022-09-06 | 10.22 | $9.94 | 22900 |
| 2022-09-02 | 10.26 | $10.14 | 15800 |
| 2022-09-01 | 10.26 | $10.11 | 60400 |
| 2022-08-31 | 10.27 | $10.06 | 21512 |
| 2022-08-30 | 10.29 | $10.11 | 23800 |
| 2022-08-29 | 10.30 | $10.12 | 19600 |
| 2022-08-26 | 10.31 | $10.09 | 63612 |
| 2022-08-25 | 10.33 | $10.16 | 49400 |
| 2022-08-24 | 10.33 | $10.32 | 59500 |
| 2022-08-23 | 10.30 | $10.03 | 49400 |
| 2022-08-22 | 10.32 | $10.00 | 48109 |
| 2022-08-19 | 10.34 | $10.15 | 64200 |
| 2022-08-18 | 10.34 | $10.43 | 135100 |
| 2022-08-17 | 10.28 | $10.39 | 33940 |
| 2022-08-16 | 10.21 | $10.40 | 145136 |
| 2022-08-15 | 10.13 | $10.35 | 86125 |
| 2022-08-12 | 10.05 | $10.25 | 90215 |
| 2022-08-11 | 9.97 | $9.89 | 111613 |
| 2022-08-10 | 9.95 | $9.77 | 41634 |
| 2022-08-09 | 9.95 | $9.61 | 14200 |
| 2022-08-08 | 9.98 | $9.85 | 21414 |
| 2022-08-05 | 9.97 | $9.80 | 25600 |
| 2022-08-04 | 9.96 | $9.94 | 27500 |
| 2022-08-03 | 9.92 | $9.96 | 29300 |
| 2022-08-02 | 9.87 | $9.91 | 22100 |
| 2022-07-29 | 9.81 | $9.85 | 33800 |
| 2022-07-28 | 9.76 | $9.91 | 16609 |
| 2022-07-27 | 9.68 | $10.01 | 29400 |
| 2022-07-26 | 9.57 | $9.72 | 25600 |
| 2022-07-25 | 9.50 | $9.75 | 83527 |
| 2022-07-22 | 9.41 | $9.49 | 26600 |
| 2022-07-21 | 9.36 | $9.24 | 18620 |
| 2022-07-20 | 9.36 | $9.22 | 11700 |
| 2022-07-19 | 9.35 | $9.46 | 31200 |
| 2022-07-18 | 9.29 | $9.67 | 20624 |
| 2022-07-15 | 9.17 | $9.53 | 17024 |
| 2022-07-14 | 9.07 | $9.53 | 27300 |
| 2022-07-13 | 8.94 | $9.56 | 33500 |
| 2022-07-12 | 8.79 | $9.35 | 44239 |
| 2022-07-11 | 8.65 | $9.14 | 37419 |
| 2022-07-08 | 8.54 | $8.93 | 9611 |
| 2022-07-07 | 8.46 | $8.84 | 28727 |
| 2022-07-06 | 8.38 | $8.75 | 21126 |
| 2022-07-05 | 8.31 | $8.65 | 26913 |
| 2022-07-04 | 8.24 | $8.64 | 26500 |
| 2022-06-30 | 8.17 | $8.74 | 242600 |
| 2022-06-29 | 8.07 | $8.59 | 105206 |
| 2022-06-28 | 7.98 | $8.32 | 19533 |
| 2022-06-27 | 7.94 | $8.31 | 14517 |
| 2022-06-24 | 7.90 | $8.23 | 30900 |
| 2022-06-23 | 7.86 | $8.25 | 25800 |
| 2022-06-22 | 7.82 | $8.33 | 19800 |
| 2022-06-21 | 7.76 | $8.11 | 19200 |
| 2022-06-20 | 7.74 | $8.15 | 4437 |
| 2022-06-17 | 7.70 | $7.97 | 21600 |
| 2022-06-16 | 7.71 | $7.77 | 27600 |
| 2022-06-15 | 7.76 | $7.93 | 14900 |
| 2022-06-14 | 7.78 | $7.80 | 29628 |
| 2022-06-13 | 7.84 | $7.89 | 36520 |
| 2022-06-10 | 7.90 | $8.03 | 38749 |
| 2022-06-09 | 7.94 | $8.18 | 60026 |
| 2022-06-08 | 7.95 | $8.09 | 45900 |
| 2022-06-07 | 7.99 | $8.16 | 38432 |
| 2022-06-06 | 8.03 | $8.33 | 42837 |
| 2022-06-03 | 8.04 | $8.27 | 33200 |
| 2022-06-02 | 8.07 | $8.32 | 39238 |
| 2022-06-01 | 8.09 | $8.32 | 45400 |
| 2022-05-31 | 8.12 | $8.39 | 46433 |
| 2022-05-30 | 8.15 | $8.37 | 23300 |
| 2022-05-27 | 8.19 | $8.35 | 33400 |
| 2022-05-26 | 8.25 | $8.41 | 21945 |
| 2022-05-25 | 8.31 | $8.28 | 19536 |
| 2022-05-24 | 8.41 | $8.23 | 64800 |
| 2022-05-20 | 8.54 | $8.37 | 95722 |
| 2022-05-19 | 8.66 | $8.27 | 61423 |
| 2022-05-18 | 8.84 | $8.42 | 140232 |
| 2022-05-17 | 9.01 | $8.77 | 208049 |
| 2022-05-16 | 9.14 | $8.22 | 71322 |
| 2022-05-13 | 9.41 | $8.50 | 125100 |
| 2022-05-12 | 9.67 | $8.82 | 208940 |
| 2022-05-11 | 9.90 | $9.97 | 33300 |
| 2022-05-10 | 9.94 | $9.96 | 65300 |
| 2022-05-09 | 9.98 | $9.85 | 51500 |
| 2022-05-06 | 10.06 | $9.99 | 26500 |
| 2022-05-05 | 10.12 | $10.01 | 46000 |
| 2022-05-04 | 10.19 | $9.99 | 20741 |
| 2022-05-03 | 10.28 | $10.01 | 33339 |
| 2022-05-02 | 10.38 | $9.58 | 111000 |
| 2022-04-29 | 10.58 | $9.93 | 33200 |
| 2022-04-28 | 10.75 | $10.04 | 40416 |
| 2022-04-27 | 10.93 | $10.16 | 34332 |
| 2022-04-26 | 11.11 | $10.33 | 37400 |
| 2022-04-25 | 11.28 | $10.33 | 111600 |
| 2022-04-22 | 11.47 | $10.55 | 44100 |
| 2022-04-21 | 11.66 | $10.92 | 60300 |
| 2022-04-20 | 11.79 | $11.35 | 14547 |
| 2022-04-19 | 11.85 | $11.41 | 24604 |
| 2022-04-18 | 11.91 | $11.23 | 65700 |
| 2022-04-14 | 12.02 | $11.85 | 32332 |
| 2022-04-13 | 12.00 | $11.97 | 40800 |
| 2022-04-12 | 11.96 | $12.03 | 48900 |
| 2022-04-11 | 11.90 | $11.97 | 83300 |
| 2022-04-08 | 11.83 | $11.98 | 65220 |
| 2022-04-07 | 11.75 | $11.94 | 192323 |
| 2022-04-06 | 11.67 | $11.87 | 143800 |
| 2022-04-05 | 11.58 | $11.64 | 43300 |
| 2022-04-04 | 11.53 | $11.30 | 41237 |
| 2022-04-01 | 11.53 | $11.33 | 44300 |
| 2022-03-31 | 11.53 | $11.32 | 30700 |
| 2022-03-30 | 11.53 | $11.24 | 20900 |
| 2022-03-29 | 11.55 | $11.43 | 34000 |
| 2022-03-28 | 11.52 | $11.83 | 109244 |
| 2022-03-25 | 11.40 | $11.37 | 33000 |
| 2022-03-24 | 11.36 | $11.49 | 83424 |
| 2022-03-23 | 11.28 | $11.14 | 35500 |
| 2022-03-22 | 11.26 | $11.19 | 58627 |
| 2022-03-21 | 11.22 | $11.15 | 117504 |
| 2022-03-18 | 11.19 | $11.43 | 113940 |
| 2022-03-17 | 11.09 | $11.31 | 46500 |
| 2022-03-16 | 10.99 | $11.27 | 42028 |
| 2022-03-15 | 10.89 | $11.25 | 56900 |
| 2022-03-14 | 10.77 | $11.53 | 84000 |
| 2022-03-11 | 10.57 | $11.61 | 141032 |
| 2022-03-10 | 10.32 | $11.37 | 272807 |
| 2022-03-09 | 10.08 | $10.13 | 502836 |
| 2022-03-08 | 10.06 | $10.10 | 51200 |
| 2022-03-07 | 10.04 | $10.10 | 50000 |
| 2022-03-04 | 10.02 | $9.93 | 47500 |
| 2022-03-03 | 10.04 | $9.79 | 55227 |
| 2022-03-02 | 10.08 | $9.74 | 29800 |
| 2022-03-01 | 10.14 | $9.86 | 17731 |
| 2022-02-28 | 10.19 | $10.07 | 27348 |
| 2022-02-25 | 10.20 | $9.90 | 30339 |
| 2022-02-24 | 10.24 | $10.10 | 52500 |
| 2022-02-23 | 10.25 | $10.01 | 45707 |
| 2022-02-22 | 10.28 | $10.04 | 100849 |
| 2022-02-18 | 10.30 | $10.12 | 41900 |
| 2022-02-17 | 10.31 | $10.00 | 64500 |
| 2022-02-16 | 10.35 | $10.05 | 42000 |
| 2022-02-15 | 10.38 | $10.10 | 66243 |
| 2022-02-14 | 10.40 | $10.13 | 138700 |
| 2022-02-11 | 10.42 | $10.20 | 69420 |
| 2022-02-10 | 10.42 | $10.38 | 76300 |
| 2022-02-09 | 10.38 | $10.34 | 66519 |
| 2022-02-08 | 10.35 | $10.37 | 52800 |
| 2022-02-07 | 10.30 | $10.30 | 93400 |
| 2022-02-04 | 10.25 | $10.16 | 42002 |
| 2022-02-03 | 10.22 | $10.05 | 68941 |
| 2022-02-02 | 10.21 | $10.30 | 51332 |
| 2022-02-01 | 10.14 | $10.27 | 44917 |
| 2022-01-31 | 10.07 | $10.18 | 74237 |
| 2022-01-28 | 10.00 | $10.06 | 51400 |
| 2022-01-27 | 9.94 | $10.06 | 82030 |
| 2022-01-26 | 9.87 | $10.01 | 74600 |
| 2022-01-25 | 9.80 | $10.00 | 76213 |
| 2022-01-24 | 9.72 | $10.00 | 177900 |
| 2022-01-21 | 9.62 | $10.01 | 135800 |
| 2022-01-20 | 9.50 | $9.95 | 83600 |
| 2022-01-19 | 9.37 | $9.73 | 67200 |
| 2022-01-18 | 9.27 | $9.79 | 186600 |
| 2022-01-17 | 9.13 | $9.31 | 57900 |
| 2022-01-14 | 9.08 | $9.19 | 31900 |
| 2022-01-13 | 9.04 | $8.85 | 64712 |
| 2022-01-12 | 9.07 | $8.90 | 56900 |
| 2022-01-11 | 9.09 | $8.95 | 63723 |
| 2022-01-10 | 9.10 | $8.99 | 29037 |
| 2022-01-07 | 9.10 | $9.15 | 48038 |
| 2022-01-06 | 9.07 | $9.17 | 96003 |
| 2022-01-05 | 9.02 | $8.85 | 73448 |
| 2022-01-04 | 9.04 | $9.17 | 34500 |
| 2021-12-31 | 8.99 | $9.35 | 40944 |
| 2021-12-30 | 8.90 | $9.19 | 60000 |
| 2021-12-29 | 8.82 | $9.07 | 66046 |
| 2021-12-24 | 8.76 | $9.03 | 62642 |
| 2021-12-23 | 8.69 | $8.92 | 19800 |
| 2021-12-22 | 8.64 | $8.76 | 33420 |
| 2021-12-21 | 8.61 | $8.85 | 49400 |
| 2021-12-20 | 8.55 | $8.87 | 83428 |
| 2021-12-17 | 8.48 | $8.98 | 107722 |
| 2021-12-16 | 8.38 | $8.84 | 72442 |
| 2021-12-15 | 8.30 | $8.82 | 73742 |
| 2021-12-14 | 8.20 | $8.70 | 73300 |
| 2021-12-13 | 8.11 | $8.47 | 67809 |
| 2021-12-10 | 8.06 | $8.75 | 90411 |
| 2021-12-09 | 7.95 | $8.32 | 17032 |
| 2021-12-08 | 7.91 | $8.26 | 70500 |
| 2021-12-07 | 7.87 | $8.22 | 38918 |
| 2021-12-06 | 7.85 | $8.13 | 62700 |
| 2021-12-03 | 7.83 | $8.12 | 55400 |
| 2021-12-02 | 7.83 | $8.05 | 35833 |
| 2021-12-01 | 7.83 | $7.85 | 88532 |
| 2021-11-30 | 7.89 | $7.85 | 130700 |
| 2021-11-29 | 7.95 | $8.22 | 163804 |
| 2021-11-26 | 7.95 | $7.75 | 92400 |
| 2021-11-25 | 8.06 | $7.85 | 33203 |
| 2021-11-24 | 8.16 | $7.83 | 25300 |
| 2021-11-23 | 8.28 | $7.87 | 83806 |
| 2021-11-22 | 8.42 | $7.84 | 109435 |
| 2021-11-19 | 8.59 | $8.05 | 45441 |
| 2021-11-18 | 8.75 | $8.16 | 81243 |
| 2021-11-17 | 8.91 | $8.13 | 101309 |
| 2021-11-16 | 9.10 | $8.17 | 114200 |
| 2021-11-15 | 9.31 | $8.48 | 208418 |
| 2021-11-12 | 9.50 | $9.18 | 303731 |
| 2021-11-11 | 9.56 | $9.68 | 64000 |
| 2021-11-10 | 9.54 | $9.56 | 69000 |
| 2021-11-09 | 9.53 | $9.81 | 22600 |
| 2021-11-08 | 9.47 | $9.76 | 84041 |
| 2021-11-05 | 9.41 | $9.58 | 43923 |
| 2021-11-04 | 9.38 | $9.35 | 14400 |
| 2021-11-03 | 9.39 | $9.35 | 39021 |
| 2021-11-02 | 9.41 | $9.44 | 45600 |
| 2021-11-01 | 9.40 | $9.45 | 27400 |
| 2021-10-29 | 9.40 | $9.24 | 69812 |
| 2021-10-28 | 9.44 | $9.26 | 38101 |
| 2021-10-27 | 9.48 | $9.21 | 93300 |
| 2021-10-26 | 9.55 | $9.35 | 101641 |
| 2021-10-25 | 9.59 | $9.35 | 136848 |
| 2021-10-22 | 9.63 | $9.33 | 62430 |
| 2021-10-21 | 9.69 | $9.31 | 115646 |
| 2021-10-20 | 9.77 | $9.42 | 97100 |
| 2021-10-19 | 9.83 | $9.66 | 78500 |
| 2021-10-18 | 9.85 | $9.61 | 53000 |
| 2021-10-15 | 9.88 | $9.84 | 66900 |
| 2021-10-14 | 9.87 | $9.76 | 59200 |
| 2021-10-13 | 9.87 | $9.84 | 67003 |
| 2021-10-12 | 9.85 | $9.69 | 95027 |
| 2021-10-08 | 9.86 | $9.64 | 54100 |
| 2021-10-07 | 9.88 | $9.73 | 64500 |
| 2021-10-06 | 9.89 | $9.86 | 25528 |
| 2021-10-05 | 9.87 | $9.85 | 71701 |
| 2021-10-04 | 9.84 | $9.79 | 58500 |
| 2021-10-01 | 9.82 | $9.73 | 36700 |
| 2021-09-30 | 9.81 | $9.74 | 68600 |
| 2021-09-29 | 9.80 | $9.65 | 46700 |
| 2021-09-28 | 9.80 | $9.72 | 66608 |
| 2021-09-27 | 9.78 | $9.81 | 49644 |
| 2021-09-24 | 9.74 | $9.55 | 70143 |
| 2021-09-23 | 9.75 | $9.55 | 61124 |
| 2021-09-22 | 9.76 | $9.83 | 75511 |
| 2021-09-21 | 9.70 | $9.34 | 89800 |
| 2021-09-20 | 9.74 | $9.36 | 64100 |
| 2021-09-17 | 9.78 | $9.47 | 35830 |
| 2021-09-16 | 9.80 | $9.30 | 211900 |
| 2021-09-15 | 9.86 | $9.43 | 67313 |
| 2021-09-14 | 9.89 | $9.78 | 48224 |
| 2021-09-13 | 9.86 | $9.68 | 50834 |
| 2021-09-10 | 9.83 | $9.75 | 40048 |
| 2021-09-09 | 9.79 | $9.86 | 101928 |
| 2021-09-08 | 9.71 | $9.88 | 49804 |
| 2021-09-07 | 9.61 | $10.00 | 226000 |
| 2021-09-03 | 9.47 | $9.44 | 79702 |
| 2021-09-02 | 9.42 | $9.40 | 110500 |
| 2021-09-01 | 9.37 | $9.36 | 70446 |
| 2021-08-31 | 9.31 | $9.47 | 134718 |
| 2021-08-30 | 9.22 | $9.50 | 114211 |
| 2021-08-27 | 9.10 | $9.51 | 163200 |
| 2021-08-26 | 8.97 | $9.54 | 180525 |
| 2021-08-25 | 8.80 | $9.45 | 231400 |
| 2021-08-24 | 8.62 | $8.83 | 41700 |
| 2021-08-23 | 8.54 | $8.61 | 93718 |
| 2021-08-20 | 8.50 | $8.36 | 34827 |
| 2021-08-19 | 8.49 | $8.26 | 62500 |
| 2021-08-18 | 8.51 | $8.30 | 22602 |
| 2021-08-17 | 8.52 | $8.31 | 41323 |
| 2021-08-16 | 8.53 | $8.25 | 59925 |
| 2021-08-13 | 8.55 | $8.34 | 51414 |
| 2021-08-12 | 8.55 | $8.46 | 37400 |
| 2021-08-11 | 8.52 | $8.31 | 46417 |
| 2021-08-10 | 8.52 | $8.29 | 54800 |
| 2021-08-09 | 8.52 | $8.43 | 44800 |
| 2021-08-06 | 8.49 | $8.35 | 101738 |
| 2021-08-05 | 8.46 | $9.24 | 318807 |
| 2021-08-04 | 8.25 | $8.38 | 601722 |
| 2021-08-03 | 8.18 | $8.33 | 80300 |
| 2021-07-30 | 8.10 | $8.25 | 39000 |
| 2021-07-29 | 8.03 | $8.12 | 20200 |
| 2021-07-28 | 7.97 | $8.26 | 57600 |
| 2021-07-27 | 7.87 | $8.11 | 22300 |
| 2021-07-26 | 7.78 | $8.27 | 31340 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.01
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.21
Average
11.94
Maximum
18.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.01 | $18.07 | 3509 |
| 2026-07-21 | 18.01 | $18.07 | 28500 |
| 2026-07-20 | 18.00 | $18.00 | 16600 |
| 2026-07-17 | 18.01 | $17.85 | 7737 |
| 2026-07-16 | 18.07 | $17.96 | 12200 |
| 2026-07-15 | 18.12 | $17.92 | 17800 |
| 2026-07-14 | 18.18 | $18.16 | 27300 |
| 2026-07-13 | 18.18 | $18.01 | 21332 |
| 2026-07-10 | 18.23 | $18.15 | 30800 |
| 2026-07-09 | 18.24 | $18.14 | 28100 |
| 2026-07-08 | 18.25 | $18.10 | 23900 |
| 2026-07-07 | 18.28 | $18.32 | 20400 |
| 2026-07-06 | 18.25 | $18.31 | 37700 |
| 2026-07-03 | 18.20 | $18.25 | 14800 |
| 2026-07-02 | 18.16 | $18.36 | 71200 |
| 2026-06-30 | 18.08 | $17.90 | 22700 |
| 2026-06-29 | 18.13 | $18.15 | 20118 |
| 2026-06-26 | 18.10 | $18.00 | 12234 |
| 2026-06-25 | 18.11 | $18.04 | 29825 |
| 2026-06-24 | 18.11 | $18.15 | 20634 |
| 2026-06-23 | 18.07 | $18.09 | 19000 |
| 2026-06-22 | 18.03 | $18.05 | 15319 |
| 2026-06-19 | 18.01 | $17.82 | 9632 |
| 2026-06-18 | 18.04 | $17.90 | 11921 |
| 2026-06-17 | 18.06 | $17.81 | 18200 |
| 2026-06-16 | 18.10 | $17.70 | 14200 |
| 2026-06-15 | 18.18 | $17.88 | 34000 |
| 2026-06-12 | 18.22 | $18.15 | 20700 |
| 2026-06-11 | 18.18 | $17.93 | 27445 |
| 2026-06-10 | 18.20 | $18.09 | 12435 |
| 2026-06-09 | 18.16 | $18.40 | 32504 |
| 2026-06-08 | 18.01 | $18.30 | 47019 |
| 2026-06-05 | 17.86 | $18.51 | 86400 |
| 2026-06-04 | 17.60 | $17.93 | 74326 |
| 2026-06-03 | 17.46 | $17.45 | 45700 |
| 2026-06-02 | 17.45 | $17.49 | 26100 |
| 2026-06-01 | 17.42 | $17.47 | 31338 |
| 2026-05-29 | 17.38 | $17.39 | 21000 |
| 2026-05-28 | 17.37 | $17.23 | 21504 |
| 2026-05-27 | 17.39 | $17.06 | 26200 |
| 2026-05-26 | 17.48 | $17.45 | 5100 |
| 2026-05-25 | 17.46 | $17.40 | 6200 |
| 2026-05-22 | 17.44 | $17.51 | 8144 |
| 2026-05-21 | 17.39 | $17.41 | 11210 |
| 2026-05-20 | 17.36 | $17.48 | 21500 |
| 2026-05-19 | 17.29 | $17.27 | 23500 |
| 2026-05-15 | 17.27 | $17.45 | 17716 |
| 2026-05-14 | 17.19 | $17.47 | 17100 |
| 2026-05-13 | 17.09 | $17.19 | 32446 |
| 2026-05-12 | 17.05 | $17.18 | 43300 |
| 2026-05-11 | 17.00 | $16.78 | 55815 |
| 2026-05-08 | 17.07 | $17.07 | 11800 |
| 2026-05-07 | 17.06 | $16.90 | 28513 |
| 2026-05-06 | 17.11 | $16.96 | 23700 |
| 2026-05-05 | 17.14 | $17.10 | 21443 |
| 2026-05-04 | 17.14 | $17.10 | 17637 |
| 2026-05-01 | 17.13 | $17.19 | 6400 |
| 2026-04-30 | 17.09 | $17.17 | 20500 |
| 2026-04-29 | 17.04 | $17.05 | 34306 |
| 2026-04-28 | 17.02 | $17.15 | 17500 |
| 2026-04-27 | 16.97 | $17.03 | 8500 |
| 2026-04-24 | 16.94 | $17.05 | 19700 |
| 2026-04-23 | 16.89 | $16.83 | 14328 |
| 2026-04-22 | 16.91 | $16.78 | 18500 |
| 2026-04-21 | 16.94 | $16.82 | 34544 |
| 2026-04-20 | 16.97 | $16.99 | 51227 |
| 2026-04-17 | 16.95 | $17.06 | 47631 |
| 2026-04-16 | 16.90 | $16.87 | 9000 |
| 2026-04-15 | 16.90 | $17.18 | 33634 |
| 2026-04-14 | 16.80 | $16.80 | 19327 |
| 2026-04-13 | 16.80 | $17.07 | 27535 |
| 2026-04-10 | 16.71 | $16.96 | 11443 |
| 2026-04-09 | 16.64 | $16.81 | 22400 |
| 2026-04-08 | 16.60 | $17.00 | 15919 |
| 2026-04-07 | 16.49 | $16.61 | 17000 |
| 2026-04-06 | 16.48 | $16.49 | 21123 |
| 2026-04-02 | 16.51 | $16.52 | 19304 |
| 2026-04-01 | 16.54 | $16.80 | 18000 |
| 2026-03-31 | 16.49 | $16.68 | 25100 |
| 2026-03-30 | 16.47 | $16.37 | 19000 |
| 2026-03-27 | 16.54 | $16.54 | 19621 |
| 2026-03-26 | 16.57 | $16.32 | 12000 |
| 2026-03-25 | 16.69 | $16.32 | 11248 |
| 2026-03-24 | 16.83 | $16.52 | 13231 |
| 2026-03-23 | 16.94 | $16.72 | 30300 |
| 2026-03-20 | 17.00 | $16.39 | 36600 |
| 2026-03-19 | 17.19 | $16.72 | 13614 |
| 2026-03-18 | 17.31 | $17.22 | 22417 |
| 2026-03-17 | 17.29 | $17.46 | 28900 |
| 2026-03-16 | 17.18 | $17.53 | 104500 |
| 2026-03-13 | 17.03 | $16.76 | 19326 |
| 2026-03-12 | 17.08 | $16.60 | 85000 |
| 2026-03-11 | 17.20 | $17.42 | 72002 |
| 2026-03-10 | 17.07 | $16.80 | 34500 |
| 2026-03-09 | 17.11 | $16.97 | 17700 |
| 2026-03-06 | 17.09 | $16.94 | 24420 |
| 2026-03-05 | 17.08 | $16.96 | 48101 |
| 2026-03-04 | 17.06 | $16.97 | 34600 |
| 2026-03-03 | 17.02 | $16.84 | 16300 |
| 2026-03-02 | 17.01 | $16.97 | 25900 |
| 2026-02-27 | 16.95 | $17.00 | 35500 |
| 2026-02-26 | 16.86 | $16.86 | 19500 |
| 2026-02-25 | 16.79 | $16.64 | 29905 |
| 2026-02-24 | 16.77 | $17.07 | 19900 |
| 2026-02-23 | 16.61 | $17.25 | 48100 |
| 2026-02-20 | 16.35 | $16.50 | 59109 |
| 2026-02-19 | 16.26 | $16.50 | 53628 |
| 2026-02-18 | 16.16 | $16.30 | 37001 |
| 2026-02-17 | 16.10 | $16.18 | 55500 |
| 2026-02-13 | 16.05 | $16.22 | 38100 |
| 2026-02-12 | 15.99 | $15.94 | 44947 |
| 2026-02-11 | 16.00 | $15.92 | 68109 |
| 2026-02-10 | 16.01 | $15.86 | 25307 |
| 2026-02-09 | 16.05 | $15.84 | 42949 |
| 2026-02-06 | 16.09 | $16.20 | 52600 |
| 2026-02-05 | 16.04 | $16.34 | 116623 |
| 2026-02-04 | 15.92 | $16.30 | 32300 |
| 2026-02-03 | 15.79 | $16.33 | 20101 |
| 2026-02-02 | 15.62 | $16.63 | 85900 |
| 2026-01-30 | 15.33 | $15.17 | 20227 |
| 2026-01-29 | 15.43 | $15.09 | 18326 |
| 2026-01-28 | 15.58 | $15.33 | 31600 |
| 2026-01-27 | 15.69 | $15.48 | 13600 |
| 2026-01-26 | 15.78 | $15.44 | 24533 |
| 2026-01-23 | 15.91 | $15.39 | 33900 |
| 2026-01-22 | 16.07 | $15.94 | 24302 |
| 2026-01-21 | 16.09 | $16.30 | 19819 |
| 2026-01-20 | 16.01 | $16.15 | 7741 |
| 2026-01-19 | 15.95 | $15.91 | 20940 |
| 2026-01-16 | 15.95 | $16.00 | 12546 |
| 2026-01-15 | 15.92 | $15.95 | 18300 |
| 2026-01-14 | 15.90 | $15.76 | 19300 |
| 2026-01-13 | 15.93 | $15.78 | 13449 |
| 2026-01-12 | 15.96 | $15.92 | 10435 |
| 2026-01-09 | 15.96 | $16.16 | 12700 |
| 2026-01-08 | 15.87 | $15.96 | 31033 |
| 2026-01-07 | 15.83 | $15.81 | 16621 |
| 2026-01-06 | 15.82 | $16.16 | 7400 |
| 2026-01-05 | 15.70 | $16.13 | 15102 |
| 2026-01-02 | 15.56 | $15.60 | 33400 |
| 2025-12-31 | 15.56 | $15.87 | 38902 |
| 2025-12-30 | 15.47 | $15.60 | 20300 |
| 2025-12-29 | 15.45 | $15.35 | 17048 |
| 2025-12-24 | 15.50 | $15.33 | 8621 |
| 2025-12-23 | 15.57 | $15.35 | 7800 |
| 2025-12-22 | 15.65 | $15.48 | 10130 |
| 2025-12-19 | 15.71 | $15.42 | 20946 |
| 2025-12-18 | 15.79 | $15.33 | 13038 |
| 2025-12-17 | 15.92 | $15.41 | 11043 |
| 2025-12-16 | 16.05 | $15.45 | 24600 |
| 2025-12-15 | 16.19 | $15.77 | 21939 |
| 2025-12-12 | 16.25 | $16.00 | 9431 |
| 2025-12-11 | 16.24 | $15.87 | 12214 |
| 2025-12-10 | 16.27 | $15.87 | 16609 |
| 2025-12-09 | 16.30 | $15.94 | 22000 |
| 2025-12-08 | 16.30 | $15.79 | 16200 |
| 2025-12-05 | 16.34 | $16.06 | 11600 |
| 2025-12-04 | 16.29 | $16.13 | 9720 |
| 2025-12-03 | 16.20 | $16.32 | 15400 |
| 2025-12-02 | 16.02 | $16.17 | 18500 |
| 2025-12-01 | 15.84 | $16.20 | 16532 |
| 2025-11-28 | 15.60 | $16.20 | 13434 |
| 2025-11-27 | 15.31 | $16.23 | 28300 |
| 2025-11-26 | 14.93 | $15.49 | 33400 |
| 2025-11-25 | 14.70 | $15.30 | 28420 |
| 2025-11-24 | 14.48 | $14.85 | 18234 |
| 2025-11-21 | 14.36 | $14.44 | 17404 |
| 2025-11-20 | 14.33 | $14.27 | 23300 |
| 2025-11-19 | 14.36 | $14.35 | 33217 |
| 2025-11-18 | 14.36 | $14.34 | 36124 |
| 2025-11-17 | 14.38 | $14.30 | 16729 |
| 2025-11-14 | 14.40 | $14.30 | 31302 |
| 2025-11-13 | 14.43 | $14.23 | 24917 |
| 2025-11-12 | 14.50 | $14.45 | 18100 |
| 2025-11-11 | 14.50 | $14.31 | 22405 |
| 2025-11-10 | 14.55 | $14.71 | 15726 |
| 2025-11-07 | 14.48 | $14.71 | 25900 |
| 2025-11-06 | 14.40 | $14.55 | 57834 |
| 2025-11-05 | 14.35 | $13.79 | 39800 |
| 2025-11-04 | 14.53 | $14.16 | 15829 |
| 2025-11-03 | 14.63 | $14.44 | 24500 |
| 2025-10-31 | 14.66 | $14.45 | 14600 |
| 2025-10-30 | 14.69 | $14.55 | 15700 |
| 2025-10-29 | 14.70 | $14.58 | 14600 |
| 2025-10-28 | 14.70 | $14.78 | 22700 |
| 2025-10-27 | 14.63 | $15.03 | 23700 |
| 2025-10-24 | 14.46 | $14.79 | 20000 |
| 2025-10-23 | 14.34 | $14.75 | 22700 |
| 2025-10-22 | 14.19 | $14.51 | 10926 |
| 2025-10-21 | 14.10 | $14.54 | 36236 |
| 2025-10-20 | 13.97 | $14.37 | 65400 |
| 2025-10-17 | 13.88 | $13.95 | 16100 |
| 2025-10-16 | 13.90 | $13.93 | 26300 |
| 2025-10-15 | 13.93 | $13.85 | 62533 |
| 2025-10-14 | 14.00 | $13.98 | 37900 |
| 2025-10-10 | 14.04 | $13.93 | 32002 |
| 2025-10-09 | 14.12 | $14.08 | 34649 |
| 2025-10-08 | 14.16 | $14.18 | 19000 |
| 2025-10-07 | 14.19 | $13.95 | 51848 |
| 2025-10-06 | 14.30 | $14.18 | 34900 |
| 2025-10-03 | 14.36 | $14.45 | 26805 |
| 2025-10-02 | 14.35 | $14.42 | 24023 |
| 2025-10-01 | 14.35 | $14.13 | 23000 |
| 2025-09-30 | 14.44 | $14.14 | 26300 |
| 2025-09-29 | 14.55 | $14.40 | 14338 |
| 2025-09-26 | 14.60 | $14.60 | 17011 |
| 2025-09-25 | 14.60 | $14.44 | 48545 |
| 2025-09-24 | 14.65 | $14.55 | 21439 |
| 2025-09-23 | 14.68 | $14.55 | 21220 |
| 2025-09-22 | 14.72 | $14.66 | 21045 |
| 2025-09-19 | 14.73 | $14.69 | 31500 |
| 2025-09-18 | 14.73 | $14.55 | 15900 |
| 2025-09-17 | 14.78 | $14.48 | 50500 |
| 2025-09-16 | 14.85 | $14.70 | 28500 |
| 2025-09-15 | 14.87 | $14.84 | 22800 |
| 2025-09-12 | 14.86 | $14.86 | 14200 |
| 2025-09-11 | 14.82 | $14.76 | 12548 |
| 2025-09-10 | 14.82 | $14.83 | 14908 |
| 2025-09-09 | 14.79 | $14.89 | 14900 |
| 2025-09-08 | 14.73 | $15.10 | 36600 |
| 2025-09-05 | 14.59 | $14.91 | 14900 |
| 2025-09-04 | 14.48 | $14.77 | 34100 |
| 2025-09-03 | 14.40 | $14.58 | 30840 |
| 2025-09-02 | 14.36 | $14.35 | 22447 |
| 2025-08-29 | 14.38 | $14.60 | 63533 |
| 2025-08-28 | 14.34 | $14.29 | 15600 |
| 2025-08-27 | 14.38 | $14.36 | 10100 |
| 2025-08-26 | 14.42 | $14.35 | 31900 |
| 2025-08-25 | 14.47 | $14.54 | 13733 |
| 2025-08-22 | 14.47 | $14.62 | 23330 |
| 2025-08-21 | 14.45 | $14.58 | 13500 |
| 2025-08-20 | 14.44 | $14.55 | 21732 |
| 2025-08-19 | 14.44 | $14.62 | 17014 |
| 2025-08-18 | 14.42 | $14.69 | 22011 |
| 2025-08-15 | 14.38 | $14.56 | 28818 |
| 2025-08-14 | 14.38 | $14.47 | 21846 |
| 2025-08-13 | 14.41 | $14.56 | 15500 |
| 2025-08-12 | 14.42 | $14.70 | 14100 |
| 2025-08-11 | 14.40 | $14.78 | 43900 |
| 2025-08-08 | 14.35 | $14.30 | 72609 |
| 2025-08-07 | 14.46 | $14.29 | 92746 |
| 2025-08-06 | 14.59 | $14.99 | 29900 |
| 2025-08-05 | 14.53 | $14.88 | 21300 |
| 2025-08-01 | 14.51 | $14.46 | 26400 |
| 2025-07-31 | 14.62 | $14.64 | 13200 |
| 2025-07-30 | 14.70 | $14.60 | 31400 |
| 2025-07-29 | 14.81 | $14.76 | 15500 |
| 2025-07-28 | 14.91 | $14.87 | 16126 |
| 2025-07-25 | 15.00 | $14.89 | 15832 |
| 2025-07-24 | 15.11 | $14.92 | 69337 |
| 2025-07-23 | 15.24 | $15.19 | 38248 |
| 2025-07-22 | 15.31 | $15.02 | 36300 |
| 2025-07-21 | 15.45 | $15.27 | 26002 |
| 2025-07-18 | 15.55 | $15.22 | 40300 |
| 2025-07-17 | 15.69 | $15.32 | 19600 |
| 2025-07-16 | 15.83 | $15.45 | 18235 |
| 2025-07-15 | 15.95 | $15.60 | 16100 |
| 2025-07-14 | 16.06 | $15.58 | 20607 |
| 2025-07-11 | 16.19 | $15.67 | 24901 |
| 2025-07-10 | 16.32 | $16.01 | 11103 |
| 2025-07-09 | 16.37 | $16.25 | 18500 |
| 2025-07-08 | 16.35 | $16.33 | 24027 |
| 2025-07-07 | 16.29 | $16.44 | 23600 |
| 2025-07-04 | 16.19 | $16.62 | 14601 |
| 2025-07-03 | 16.00 | $16.53 | 35000 |
| 2025-07-02 | 15.79 | $16.25 | 47423 |
| 2025-06-30 | 15.62 | $15.80 | 39600 |
| 2025-06-27 | 15.57 | $15.51 | 21100 |
| 2025-06-26 | 15.59 | $15.52 | 41520 |
| 2025-06-25 | 15.61 | $15.50 | 47326 |
| 2025-06-24 | 15.64 | $15.50 | 16130 |
| 2025-06-23 | 15.68 | $15.33 | 23500 |
| 2025-06-20 | 15.78 | $15.59 | 17445 |
| 2025-06-19 | 15.82 | $15.63 | 11000 |
| 2025-06-18 | 15.85 | $15.73 | 22200 |
| 2025-06-17 | 15.85 | $15.85 | 29000 |
| 2025-06-16 | 15.82 | $15.93 | 17241 |
| 2025-06-13 | 15.75 | $15.87 | 20109 |
| 2025-06-12 | 15.68 | $15.85 | 28313 |
| 2025-06-11 | 15.60 | $15.61 | 35700 |
| 2025-06-10 | 15.58 | $15.57 | 34507 |
| 2025-06-09 | 15.56 | $15.42 | 58819 |
| 2025-06-06 | 15.59 | $15.44 | 31240 |
| 2025-06-05 | 15.62 | $15.39 | 30442 |
| 2025-06-04 | 15.66 | $15.32 | 20800 |
| 2025-06-03 | 15.74 | $15.37 | 39336 |
| 2025-06-02 | 15.82 | $15.60 | 48200 |
| 2025-05-30 | 15.83 | $15.80 | 62000 |
| 2025-05-29 | 15.78 | $15.63 | 32712 |
| 2025-05-28 | 15.77 | $15.88 | 18600 |
| 2025-05-27 | 15.68 | $15.71 | 16400 |
| 2025-05-26 | 15.62 | $15.62 | 12300 |
| 2025-05-23 | 15.57 | $15.55 | 16500 |
| 2025-05-22 | 15.53 | $15.47 | 12331 |
| 2025-05-21 | 15.50 | $15.40 | 23300 |
| 2025-05-20 | 15.48 | $15.66 | 20115 |
| 2025-05-16 | 15.38 | $15.54 | 21420 |
| 2025-05-15 | 15.29 | $15.37 | 19711 |
| 2025-05-14 | 15.24 | $15.34 | 11800 |
| 2025-05-13 | 15.18 | $15.56 | 25347 |
| 2025-05-12 | 15.04 | $15.46 | 17800 |
| 2025-05-09 | 14.91 | $15.20 | 42228 |
| 2025-05-08 | 14.82 | $15.15 | 23636 |
| 2025-05-07 | 14.74 | $15.16 | 56942 |
| 2025-05-06 | 14.64 | $14.81 | 29435 |
| 2025-05-05 | 14.64 | $14.92 | 12501 |
| 2025-05-02 | 14.60 | $14.98 | 52816 |
| 2025-05-01 | 14.54 | $14.65 | 16110 |
| 2025-04-30 | 14.58 | $14.55 | 33800 |
| 2025-04-29 | 14.67 | $14.81 | 20200 |
| 2025-04-28 | 14.70 | $14.55 | 39210 |
| 2025-04-25 | 14.82 | $15.00 | 31931 |
| 2025-04-24 | 14.84 | $15.00 | 23300 |
| 2025-04-23 | 14.86 | $14.92 | 32900 |
| 2025-04-22 | 14.92 | $14.83 | 18000 |
| 2025-04-21 | 15.03 | $14.86 | 27833 |
| 2025-04-17 | 15.16 | $15.04 | 43831 |
| 2025-04-16 | 15.27 | $15.25 | 30700 |
| 2025-04-15 | 15.34 | $15.60 | 23531 |
| 2025-04-14 | 15.32 | $15.60 | 50602 |
| 2025-04-11 | 15.30 | $15.48 | 54000 |
| 2025-04-10 | 15.32 | $15.10 | 44500 |
| 2025-04-09 | 15.46 | $15.60 | 90311 |
| 2025-04-08 | 15.49 | $15.20 | 91718 |
| 2025-04-07 | 15.66 | $15.24 | 137800 |
| 2025-04-04 | 15.85 | $15.26 | 72300 |
| 2025-04-03 | 16.09 | $15.94 | 80903 |
| 2025-04-02 | 16.16 | $16.69 | 25600 |
| 2025-04-01 | 16.02 | $16.59 | 131849 |
| 2025-03-31 | 15.87 | $16.71 | 80300 |
| 2025-03-28 | 15.66 | $15.97 | 34317 |
| 2025-03-27 | 15.65 | $15.92 | 65900 |
| 2025-03-26 | 15.66 | $16.24 | 57519 |
| 2025-03-25 | 15.57 | $16.10 | 82900 |
| 2025-03-24 | 15.51 | $15.78 | 80008 |
| 2025-03-21 | 15.56 | $15.79 | 101100 |
| 2025-03-20 | 15.61 | $16.03 | 155041 |
| 2025-03-19 | 15.61 | $15.89 | 84644 |
| 2025-03-18 | 15.67 | $15.03 | 72100 |
| 2025-03-17 | 16.02 | $15.35 | 102401 |
| 2025-03-14 | 16.35 | $15.26 | 112400 |
| 2025-03-13 | 16.79 | $15.38 | 204300 |
| 2025-03-12 | 17.28 | $16.83 | 47800 |
| 2025-03-11 | 17.43 | $17.31 | 100315 |
| 2025-03-10 | 17.45 | $16.85 | 225546 |
| 2025-03-07 | 17.62 | $17.31 | 402200 |
| 2025-03-06 | 17.67 | $17.27 | 209912 |
| 2025-03-05 | 17.75 | $17.48 | 179100 |
| 2025-03-04 | 17.77 | $17.51 | 102235 |
| 2025-03-03 | 17.78 | $17.73 | 137835 |
| 2025-02-28 | 17.72 | $17.90 | 106906 |
| 2025-02-27 | 17.58 | $17.62 | 80610 |
| 2025-02-26 | 17.49 | $17.75 | 112000 |
| 2025-02-25 | 17.34 | $17.79 | 450801 |
| 2025-02-24 | 17.14 | $17.11 | 179700 |
| 2025-02-21 | 17.11 | $17.03 | 155600 |
| 2025-02-20 | 17.09 | $16.97 | 96341 |
| 2025-02-19 | 17.08 | $17.00 | 73940 |
| 2025-02-18 | 17.06 | $17.00 | 111727 |
| 2025-02-14 | 17.02 | $17.05 | 141442 |
| 2025-02-13 | 16.96 | $16.78 | 41033 |
| 2025-02-12 | 16.97 | $17.02 | 119926 |
| 2025-02-11 | 16.89 | $16.90 | 52102 |
| 2025-02-10 | 16.84 | $16.98 | 106900 |
| 2025-02-07 | 16.74 | $16.94 | 81618 |
| 2025-02-06 | 16.63 | $16.50 | 107716 |
| 2025-02-05 | 16.63 | $16.59 | 70600 |
| 2025-02-04 | 16.60 | $16.49 | 117938 |
| 2025-02-03 | 16.58 | $16.47 | 70600 |
| 2025-01-31 | 16.57 | $16.45 | 54900 |
| 2025-01-30 | 16.56 | $16.46 | 54942 |
| 2025-01-29 | 16.54 | $16.42 | 32639 |
| 2025-01-28 | 16.52 | $16.39 | 21909 |
| 2025-01-27 | 16.50 | $16.45 | 27948 |
| 2025-01-24 | 16.46 | $16.47 | 37800 |
| 2025-01-23 | 16.39 | $16.50 | 46117 |
| 2025-01-22 | 16.29 | $16.50 | 25200 |
| 2025-01-21 | 16.17 | $16.55 | 38300 |
| 2025-01-20 | 16.01 | $16.50 | 46800 |
| 2025-01-17 | 15.82 | $16.71 | 320900 |
| 2025-01-16 | 15.53 | $15.50 | 35800 |
| 2025-01-15 | 15.55 | $15.55 | 39745 |
| 2025-01-14 | 15.56 | $15.63 | 23126 |
| 2025-01-13 | 15.55 | $15.49 | 24408 |
| 2025-01-10 | 15.59 | $15.74 | 23000 |
| 2025-01-09 | 15.55 | $15.96 | 21922 |
| 2025-01-08 | 15.43 | $15.77 | 35905 |
| 2025-01-07 | 15.35 | $15.46 | 35700 |
| 2025-01-06 | 15.36 | $15.20 | 36100 |
| 2025-01-03 | 15.45 | $15.41 | 20300 |
| 2025-01-02 | 15.49 | $15.41 | 21234 |
| 2024-12-31 | 15.54 | $15.61 | 12909 |
| 2024-12-30 | 15.54 | $15.39 | 25100 |
| 2024-12-27 | 15.61 | $15.53 | 17000 |
| 2024-12-24 | 15.66 | $15.71 | 28030 |
| 2024-12-23 | 15.65 | $15.51 | 18444 |
| 2024-12-20 | 15.71 | $15.62 | 32300 |
| 2024-12-19 | 15.75 | $15.67 | 39136 |
| 2024-12-18 | 15.77 | $15.76 | 54800 |
| 2024-12-17 | 15.77 | $15.88 | 25400 |
| 2024-12-16 | 15.74 | $15.98 | 48000 |
| 2024-12-13 | 15.66 | $15.43 | 38500 |
| 2024-12-12 | 15.74 | $15.61 | 47500 |
| 2024-12-11 | 15.78 | $15.76 | 23700 |
| 2024-12-10 | 15.78 | $15.53 | 37900 |
| 2024-12-09 | 15.84 | $15.55 | 49800 |
| 2024-12-06 | 15.92 | $15.53 | 26600 |
| 2024-12-05 | 16.01 | $15.80 | 33500 |
| 2024-12-04 | 16.03 | $16.05 | 40534 |
| 2024-12-03 | 15.98 | $15.89 | 62500 |
| 2024-12-02 | 15.95 | $15.47 | 68900 |
| 2024-11-29 | 16.05 | $15.70 | 25900 |
| 2024-11-28 | 16.09 | $15.77 | 28131 |
| 2024-11-27 | 16.12 | $16.04 | 25137 |
| 2024-11-26 | 16.05 | $15.99 | 36100 |
| 2024-11-25 | 15.98 | $16.18 | 68400 |
| 2024-11-22 | 15.83 | $15.87 | 60700 |
| 2024-11-21 | 15.74 | $15.44 | 55321 |
| 2024-11-20 | 15.75 | $15.55 | 58500 |
| 2024-11-19 | 15.73 | $15.73 | 82000 |
| 2024-11-18 | 15.63 | $15.94 | 98326 |
| 2024-11-15 | 15.44 | $15.87 | 176440 |
| 2024-11-14 | 15.23 | $16.26 | 178900 |
| 2024-11-13 | 14.85 | $15.07 | 58234 |
| 2024-11-12 | 14.75 | $14.99 | 34505 |
| 2024-11-11 | 14.65 | $14.61 | 57900 |
| 2024-11-08 | 14.65 | $14.32 | 41743 |
| 2024-11-07 | 14.75 | $14.68 | 82300 |
| 2024-11-06 | 14.74 | $14.68 | 42320 |
| 2024-11-05 | 14.73 | $14.66 | 48210 |
| 2024-11-04 | 14.73 | $14.57 | 35137 |
| 2024-11-01 | 14.74 | $14.42 | 33700 |
| 2024-10-31 | 14.81 | $14.50 | 39200 |
| 2024-10-30 | 14.86 | $14.55 | 51500 |
| 2024-10-29 | 14.90 | $14.55 | 63200 |
| 2024-10-28 | 14.95 | $14.62 | 28200 |
| 2024-10-25 | 14.97 | $14.88 | 20400 |
| 2024-10-24 | 14.92 | $14.88 | 25400 |
| 2024-10-23 | 14.84 | $14.69 | 32218 |
| 2024-10-22 | 14.81 | $14.91 | 45444 |
| 2024-10-21 | 14.69 | $14.89 | 38914 |
| 2024-10-18 | 14.54 | $14.75 | 55800 |
| 2024-10-17 | 14.40 | $14.83 | 80800 |
| 2024-10-16 | 14.21 | $14.59 | 86312 |
| 2024-10-15 | 14.04 | $14.40 | 39400 |
| 2024-10-11 | 13.89 | $14.27 | 75043 |
| 2024-10-10 | 13.75 | $13.98 | 44100 |
| 2024-10-09 | 13.67 | $14.02 | 56100 |
| 2024-10-08 | 13.56 | $14.01 | 30000 |
| 2024-10-07 | 13.42 | $13.70 | 31000 |
| 2024-10-04 | 13.36 | $13.44 | 41600 |
| 2024-10-03 | 13.38 | $13.13 | 24700 |
| 2024-10-02 | 13.49 | $13.23 | 14500 |
| 2024-10-01 | 13.60 | $13.32 | 47640 |
| 2024-09-30 | 13.70 | $13.49 | 14700 |
| 2024-09-27 | 13.78 | $13.55 | 46500 |
| 2024-09-26 | 13.85 | $13.72 | 15839 |
| 2024-09-25 | 13.88 | $13.83 | 22938 |
| 2024-09-24 | 13.88 | $14.00 | 49705 |
| 2024-09-23 | 13.83 | $14.02 | 23800 |
| 2024-09-20 | 13.76 | $13.88 | 27600 |
| 2024-09-19 | 13.71 | $13.99 | 10446 |
| 2024-09-18 | 13.63 | $13.89 | 48900 |
| 2024-09-17 | 13.55 | $13.72 | 21300 |
| 2024-09-16 | 13.51 | $13.68 | 20501 |
| 2024-09-13 | 13.48 | $13.59 | 14400 |
| 2024-09-12 | 13.47 | $13.58 | 10100 |
| 2024-09-11 | 13.47 | $13.44 | 22921 |
| 2024-09-10 | 13.51 | $13.38 | 12215 |
| 2024-09-09 | 13.58 | $13.40 | 32338 |
| 2024-09-06 | 13.65 | $13.37 | 12900 |
| 2024-09-05 | 13.76 | $13.53 | 14001 |
| 2024-09-04 | 13.83 | $13.88 | 19700 |
| 2024-09-03 | 13.81 | $13.65 | 24700 |
| 2024-08-30 | 13.86 | $13.86 | 25903 |
| 2024-08-29 | 13.85 | $13.95 | 15000 |
| 2024-08-28 | 13.80 | $13.90 | 22313 |
| 2024-08-27 | 13.77 | $14.00 | 30500 |
| 2024-08-26 | 13.69 | $13.94 | 39825 |
| 2024-08-23 | 13.61 | $13.74 | 29900 |
| 2024-08-22 | 13.58 | $13.49 | 35429 |
| 2024-08-21 | 13.61 | $13.59 | 23434 |
| 2024-08-20 | 13.63 | $13.42 | 37600 |
| 2024-08-19 | 13.70 | $13.58 | 34125 |
| 2024-08-16 | 13.74 | $13.38 | 16645 |
| 2024-08-15 | 13.84 | $13.61 | 15642 |
| 2024-08-14 | 13.90 | $13.64 | 20234 |
| 2024-08-13 | 13.95 | $13.90 | 12000 |
| 2024-08-12 | 13.93 | $13.88 | 31200 |
| 2024-08-09 | 13.90 | $14.08 | 36200 |
| 2024-08-08 | 13.81 | $13.53 | 30445 |
| 2024-08-07 | 13.86 | $13.21 | 80047 |
| 2024-08-06 | 14.02 | $13.54 | 135039 |
| 2024-08-02 | 14.11 | $13.90 | 48846 |
| 2024-08-01 | 14.09 | $13.98 | 36700 |
| 2024-07-31 | 14.04 | $13.97 | 46600 |
| 2024-07-30 | 13.98 | $14.19 | 35527 |
| 2024-07-29 | 13.82 | $14.07 | 50409 |
| 2024-07-26 | 13.67 | $13.88 | 71100 |
| 2024-07-25 | 13.53 | $13.82 | 61702 |
| 2024-07-24 | 13.38 | $13.72 | 33700 |
| 2024-07-23 | 13.22 | $13.70 | 55607 |
| 2024-07-22 | 13.03 | $13.37 | 30100 |
| 2024-07-19 | 12.91 | $13.24 | 16108 |
| 2024-07-18 | 12.79 | $13.15 | 41300 |
| 2024-07-17 | 12.68 | $13.15 | 56837 |
| 2024-07-16 | 12.54 | $12.80 | 35813 |
| 2024-07-15 | 12.48 | $12.69 | 15927 |
| 2024-07-12 | 12.45 | $12.43 | 43119 |
| 2024-07-11 | 12.49 | $12.42 | 32600 |
| 2024-07-10 | 12.55 | $12.33 | 31725 |
| 2024-07-09 | 12.65 | $12.52 | 14938 |
| 2024-07-08 | 12.71 | $12.74 | 31823 |
| 2024-07-05 | 12.72 | $12.71 | 17114 |
| 2024-07-04 | 12.74 | $12.90 | 24100 |
| 2024-07-03 | 12.70 | $12.66 | 15545 |
| 2024-07-02 | 12.72 | $12.58 | 23400 |
| 2024-06-28 | 12.78 | $12.65 | 28214 |
| 2024-06-27 | 12.83 | $12.64 | 33125 |
| 2024-06-26 | 12.88 | $12.72 | 16900 |
| 2024-06-25 | 12.93 | $12.62 | 28623 |
| 2024-06-24 | 13.01 | $12.85 | 16849 |
| 2024-06-21 | 13.03 | $12.74 | 120800 |
| 2024-06-20 | 13.09 | $12.58 | 53400 |
| 2024-06-19 | 13.21 | $12.65 | 21100 |
| 2024-06-18 | 13.32 | $12.72 | 48615 |
| 2024-06-17 | 13.43 | $12.81 | 28300 |
| 2024-06-14 | 13.53 | $13.30 | 14200 |
| 2024-06-13 | 13.48 | $13.30 | 39125 |
| 2024-06-12 | 13.42 | $13.58 | 32704 |
| 2024-06-11 | 13.24 | $13.50 | 72300 |
| 2024-06-10 | 13.04 | $13.64 | 122400 |
| 2024-06-07 | 12.75 | $13.29 | 130640 |
| 2024-06-06 | 12.49 | $12.95 | 117900 |
| 2024-06-05 | 12.28 | $12.39 | 35400 |
| 2024-06-04 | 12.20 | $12.33 | 18808 |
| 2024-06-03 | 12.11 | $12.28 | 18600 |
| 2024-05-31 | 12.02 | $12.21 | 43400 |
| 2024-05-30 | 11.93 | $11.94 | 34102 |
| 2024-05-29 | 11.89 | $11.80 | 23400 |
| 2024-05-28 | 11.89 | $11.92 | 26701 |
| 2024-05-27 | 11.86 | $11.90 | 16627 |
| 2024-05-24 | 11.81 | $11.72 | 34147 |
| 2024-05-23 | 11.81 | $11.53 | 26500 |
| 2024-05-22 | 11.86 | $11.56 | 24000 |
| 2024-05-21 | 11.92 | $11.87 | 33400 |
| 2024-05-17 | 11.88 | $11.89 | 15015 |
| 2024-05-16 | 11.82 | $11.92 | 48539 |
| 2024-05-15 | 11.74 | $11.86 | 40901 |
| 2024-05-14 | 11.65 | $11.80 | 30500 |
| 2024-05-13 | 11.56 | $11.70 | 35100 |
| 2024-05-10 | 11.48 | $11.74 | 61300 |
| 2024-05-09 | 11.37 | $11.40 | 14430 |
| 2024-05-08 | 11.33 | $11.38 | 30811 |
| 2024-05-07 | 11.29 | $11.30 | 19220 |
| 2024-05-06 | 11.27 | $11.20 | 23700 |
| 2024-05-03 | 11.26 | $11.25 | 26100 |
| 2024-05-02 | 11.24 | $11.24 | 24647 |
| 2024-05-01 | 11.22 | $11.16 | 62936 |
| 2024-04-30 | 11.21 | $11.30 | 79638 |
| 2024-04-29 | 11.15 | $11.18 | 77136 |
| 2024-04-26 | 11.11 | $10.86 | 44605 |
| 2024-04-25 | 11.17 | $10.96 | 67210 |
| 2024-04-24 | 11.20 | $11.05 | 63600 |
| 2024-04-23 | 11.20 | $11.14 | 53712 |
| 2024-04-22 | 11.17 | $11.01 | 28802 |
| 2024-04-19 | 11.18 | $11.03 | 59100 |
| 2024-04-18 | 11.17 | $11.07 | 42200 |
| 2024-04-17 | 11.15 | $11.01 | 30209 |
| 2024-04-16 | 11.13 | $11.16 | 48300 |
| 2024-04-15 | 11.06 | $10.99 | 36800 |
| 2024-04-12 | 11.02 | $10.95 | 38715 |
| 2024-04-11 | 10.98 | $10.99 | 37925 |
| 2024-04-10 | 10.91 | $10.96 | 46931 |
| 2024-04-09 | 10.83 | $11.04 | 112617 |
| 2024-04-08 | 10.70 | $10.80 | 141714 |
| 2024-04-05 | 10.62 | $10.50 | 35242 |
| 2024-04-04 | 10.61 | $10.52 | 32900 |
| 2024-04-03 | 10.59 | $10.50 | 33912 |
| 2024-04-02 | 10.57 | $10.49 | 26945 |
| 2024-04-01 | 10.54 | $10.48 | 42736 |
| 2024-03-28 | 10.50 | $10.35 | 18929 |
| 2024-03-27 | 10.49 | $10.43 | 29600 |
| 2024-03-26 | 10.45 | $10.40 | 37400 |
| 2024-03-25 | 10.40 | $10.27 | 48300 |
| 2024-03-22 | 10.38 | $10.28 | 29029 |
| 2024-03-21 | 10.35 | $10.68 | 71000 |
| 2024-03-20 | 10.18 | $10.58 | 37625 |
| 2024-03-19 | 10.00 | $10.48 | 20334 |
| 2024-03-18 | 9.82 | $10.45 | 126438 |
| 2024-03-15 | 9.60 | $10.19 | 72822 |
| 2024-03-14 | 9.41 | $10.15 | 222546 |
| 2024-03-13 | 9.19 | $9.33 | 170733 |
| 2024-03-12 | 9.19 | $9.13 | 40800 |
| 2024-03-11 | 9.26 | $9.03 | 47206 |
| 2024-03-08 | 9.37 | $9.03 | 74305 |
| 2024-03-07 | 9.51 | $9.15 | 59000 |
| 2024-03-06 | 9.65 | $9.22 | 43500 |
| 2024-03-05 | 9.79 | $9.26 | 86018 |
| 2024-03-04 | 9.95 | $9.71 | 22800 |
| 2024-03-01 | 9.99 | $9.90 | 10807 |
| 2024-02-29 | 9.99 | $9.83 | 49700 |
| 2024-02-28 | 10.00 | $9.97 | 18435 |
| 2024-02-27 | 9.97 | $10.08 | 48300 |
| 2024-02-26 | 9.89 | $10.05 | 42714 |
| 2024-02-23 | 9.80 | $10.05 | 152700 |
| 2024-02-22 | 9.70 | $9.75 | 31600 |
| 2024-02-21 | 9.65 | $9.68 | 45200 |
| 2024-02-20 | 9.63 | $9.50 | 58709 |
| 2024-02-16 | 9.65 | $9.77 | 24202 |
| 2024-02-15 | 9.58 | $9.57 | 45600 |
| 2024-02-14 | 9.57 | $9.52 | 28616 |
| 2024-02-13 | 9.56 | $9.54 | 16500 |
| 2024-02-12 | 9.55 | $9.60 | 69305 |
| 2024-02-09 | 9.51 | $9.44 | 24700 |
| 2024-02-08 | 9.51 | $9.49 | 51043 |
| 2024-02-07 | 9.50 | $9.25 | 32200 |
| 2024-02-06 | 9.55 | $9.31 | 54344 |
| 2024-02-05 | 9.60 | $9.53 | 114200 |
| 2024-02-02 | 9.58 | $9.54 | 107100 |
| 2024-02-01 | 9.55 | $9.50 | 19000 |
| 2024-01-31 | 9.53 | $9.42 | 81100 |
| 2024-01-30 | 9.53 | $9.30 | 22927 |
| 2024-01-29 | 9.56 | $9.55 | 19200 |
| 2024-01-26 | 9.51 | $9.59 | 27400 |
| 2024-01-25 | 9.44 | $9.87 | 101100 |
| 2024-01-24 | 9.26 | $9.58 | 223000 |
| 2024-01-23 | 9.13 | $9.12 | 42400 |
| 2024-01-22 | 9.11 | $9.07 | 50100 |
| 2024-01-19 | 9.11 | $9.02 | 38500 |
| 2024-01-18 | 9.12 | $9.14 | 59600 |
| 2024-01-17 | 9.10 | $9.12 | 201109 |
| 2024-01-16 | 9.07 | $9.19 | 63100 |
| 2024-01-15 | 9.02 | $9.06 | 27900 |
| 2024-01-12 | 8.99 | $8.98 | 58231 |
| 2024-01-11 | 8.98 | $9.10 | 93000 |
| 2024-01-10 | 8.94 | $9.02 | 85600 |
| 2024-01-09 | 8.90 | $8.90 | 125707 |
| 2024-01-08 | 8.90 | $8.85 | 84700 |
| 2024-01-05 | 8.92 | $8.87 | 20425 |
| 2024-01-04 | 8.93 | $8.90 | 50609 |
| 2024-01-03 | 8.93 | $8.87 | 20300 |
| 2024-01-02 | 8.94 | $8.94 | 72040 |
| 2023-12-29 | 8.93 | $8.98 | 17806 |
| 2023-12-28 | 8.91 | $8.94 | 119600 |
| 2023-12-27 | 8.90 | $8.86 | 42200 |
| 2023-12-22 | 8.90 | $8.92 | 95644 |
| 2023-12-21 | 8.89 | $8.90 | 77506 |
| 2023-12-20 | 8.88 | $8.70 | 27600 |
| 2023-12-19 | 8.94 | $8.88 | 22118 |
| 2023-12-18 | 8.95 | $8.86 | 27737 |
| 2023-12-15 | 8.96 | $8.91 | 11700 |
| 2023-12-14 | 8.97 | $8.94 | 9407 |
| 2023-12-13 | 8.96 | $9.00 | 85100 |
| 2023-12-12 | 8.94 | $8.96 | 51900 |
| 2023-12-11 | 8.92 | $8.94 | 66000 |
| 2023-12-08 | 8.90 | $8.94 | 24500 |
| 2023-12-07 | 8.88 | $8.99 | 59900 |
| 2023-12-06 | 8.84 | $8.91 | 19500 |
| 2023-12-05 | 8.81 | $8.95 | 40631 |
| 2023-12-04 | 8.77 | $8.90 | 39000 |
| 2023-12-01 | 8.74 | $8.84 | 17324 |
| 2023-11-30 | 8.71 | $8.86 | 28712 |
| 2023-11-29 | 8.68 | $8.88 | 29300 |
| 2023-11-28 | 8.63 | $8.90 | 34833 |
| 2023-11-27 | 8.57 | $8.73 | 30444 |
| 2023-11-24 | 8.56 | $8.63 | 11345 |
| 2023-11-23 | 8.57 | $8.63 | 3430 |
| 2023-11-22 | 8.59 | $8.68 | 11948 |
| 2023-11-21 | 8.61 | $8.62 | 48512 |
| 2023-11-20 | 8.65 | $8.54 | 39232 |
| 2023-11-17 | 8.72 | $8.71 | 26400 |
| 2023-11-16 | 8.76 | $8.57 | 20528 |
| 2023-11-15 | 8.86 | $8.81 | 54414 |
| 2023-11-14 | 8.90 | $8.85 | 52623 |
| 2023-11-13 | 8.94 | $8.94 | 32530 |
| 2023-11-10 | 8.97 | $9.01 | 67800 |
| 2023-11-09 | 8.98 | $9.01 | 35530 |
| 2023-11-08 | 8.99 | $9.02 | 7400 |
| 2023-11-07 | 9.00 | $9.01 | 21044 |
| 2023-11-06 | 9.02 | $9.04 | 9140 |
| 2023-11-03 | 9.04 | $9.04 | 35600 |
| 2023-11-02 | 9.07 | $9.22 | 12400 |
| 2023-11-01 | 9.04 | $9.10 | 4900 |
| 2023-10-31 | 9.05 | $9.18 | 24800 |
| 2023-10-30 | 9.04 | $8.84 | 14809 |
| 2023-10-27 | 9.13 | $8.80 | 34300 |
| 2023-10-26 | 9.26 | $9.22 | 10800 |
| 2023-10-25 | 9.28 | $9.33 | 7600 |
| 2023-10-24 | 9.28 | $9.32 | 8700 |
| 2023-10-23 | 9.28 | $9.33 | 8500 |
| 2023-10-20 | 9.27 | $9.23 | 24205 |
| 2023-10-19 | 9.30 | $9.29 | 15510 |
| 2023-10-18 | 9.31 | $9.35 | 6600 |
| 2023-10-17 | 9.31 | $9.32 | 20647 |
| 2023-10-16 | 9.31 | $9.33 | 19800 |
| 2023-10-13 | 9.31 | $9.31 | 18300 |
| 2023-10-12 | 9.33 | $9.33 | 11600 |
| 2023-10-11 | 9.33 | $9.35 | 16223 |
| 2023-10-10 | 9.34 | $9.33 | 11138 |
| 2023-10-06 | 9.35 | $9.36 | 31847 |
| 2023-10-05 | 9.35 | $9.37 | 13148 |
| 2023-10-04 | 9.36 | $9.37 | 28820 |
| 2023-10-03 | 9.36 | $9.36 | 23118 |
| 2023-10-02 | 9.36 | $9.30 | 29329 |
| 2023-09-29 | 9.39 | $9.46 | 9700 |
| 2023-09-28 | 9.37 | $9.38 | 13901 |
| 2023-09-27 | 9.37 | $9.40 | 37520 |
| 2023-09-26 | 9.37 | $9.37 | 29341 |
| 2023-09-25 | 9.37 | $9.36 | 16134 |
| 2023-09-22 | 9.38 | $9.34 | 22828 |
| 2023-09-21 | 9.39 | $9.31 | 18113 |
| 2023-09-20 | 9.42 | $9.32 | 26517 |
| 2023-09-19 | 9.44 | $9.34 | 59219 |
| 2023-09-18 | 9.47 | $9.45 | 6702 |
| 2023-09-15 | 9.46 | $9.38 | 15414 |
| 2023-09-14 | 9.48 | $9.42 | 12715 |
| 2023-09-13 | 9.48 | $9.37 | 9015 |
| 2023-09-12 | 9.50 | $9.50 | 14129 |
| 2023-09-11 | 9.48 | $9.43 | 36120 |
| 2023-09-08 | 9.47 | $9.37 | 17500 |
| 2023-09-07 | 9.48 | $9.42 | 38405 |
| 2023-09-06 | 9.48 | $9.49 | 30500 |
| 2023-09-05 | 9.44 | $9.63 | 127014 |
| 2023-09-01 | 9.35 | $9.38 | 28300 |
| 2023-08-31 | 9.32 | $9.35 | 15319 |
| 2023-08-30 | 9.30 | $9.32 | 13348 |
| 2023-08-29 | 9.27 | $9.20 | 37400 |
| 2023-08-28 | 9.27 | $9.12 | 8143 |
| 2023-08-25 | 9.29 | $9.11 | 29212 |
| 2023-08-24 | 9.33 | $9.15 | 17900 |
| 2023-08-23 | 9.35 | $9.16 | 15100 |
| 2023-08-22 | 9.37 | $9.26 | 16802 |
| 2023-08-21 | 9.36 | $9.13 | 12500 |
| 2023-08-18 | 9.38 | $9.14 | 22200 |
| 2023-08-17 | 9.40 | $9.22 | 13711 |
| 2023-08-16 | 9.40 | $9.45 | 18818 |
| 2023-08-15 | 9.32 | $9.20 | 9348 |
| 2023-08-14 | 9.29 | $9.13 | 30449 |
| 2023-08-11 | 9.28 | $8.94 | 41439 |
| 2023-08-10 | 9.32 | $9.07 | 38646 |
| 2023-08-09 | 9.32 | $9.37 | 86200 |
| 2023-08-08 | 9.22 | $9.47 | 17300 |
| 2023-08-04 | 9.06 | $9.29 | 32440 |
| 2023-08-03 | 8.91 | $9.14 | 46916 |
| 2023-08-02 | 8.78 | $9.10 | 23700 |
| 2023-08-01 | 8.63 | $9.05 | 126221 |
| 2023-07-31 | 8.46 | $8.55 | 46913 |
| 2023-07-28 | 8.41 | $8.43 | 58800 |
| 2023-07-27 | 8.38 | $8.42 | 78431 |
| 2023-07-26 | 8.35 | $8.50 | 171400 |
| 2023-07-25 | 8.29 | $8.37 | 148900 |
| 2023-07-24 | 8.25 | $8.28 | 146300 |
| 2023-07-21 | 8.23 | $8.20 | 27900 |
| 2023-07-20 | 8.24 | $8.24 | 12109 |
| 2023-07-19 | 8.23 | $8.28 | 18722 |
| 2023-07-18 | 8.21 | $8.16 | 23136 |
| 2023-07-17 | 8.23 | $8.14 | 10000 |
| 2023-07-14 | 8.25 | $8.25 | 3719 |
| 2023-07-13 | 8.24 | $8.21 | 14900 |
| 2023-07-12 | 8.24 | $8.16 | 18700 |
| 2023-07-11 | 8.26 | $8.23 | 8814 |
| 2023-07-10 | 8.26 | $8.29 | 3221 |
| 2023-07-07 | 8.24 | $8.29 | 15600 |
| 2023-07-06 | 8.22 | $8.29 | 13535 |
| 2023-07-05 | 8.18 | $8.29 | 12300 |
| 2023-07-04 | 8.15 | $8.33 | 9500 |
| 2023-06-30 | 8.09 | $8.29 | 9900 |
| 2023-06-29 | 8.03 | $8.24 | 15134 |
| 2023-06-28 | 7.98 | $8.05 | 26900 |
| 2023-06-27 | 7.97 | $8.12 | 1232 |
| 2023-06-26 | 7.95 | $8.05 | 51100 |
| 2023-06-23 | 7.94 | $7.96 | 12139 |
| 2023-06-22 | 7.97 | $7.95 | 13605 |
| 2023-06-21 | 8.00 | $8.02 | 13920 |
| 2023-06-20 | 8.02 | $7.98 | 23000 |
| 2023-06-19 | 8.06 | $8.05 | 20809 |
| 2023-06-16 | 8.09 | $8.10 | 27800 |
| 2023-06-15 | 8.11 | $8.15 | 19600 |
| 2023-06-14 | 8.12 | $8.15 | 11600 |
| 2023-06-13 | 8.13 | $8.20 | 20400 |
| 2023-06-12 | 8.13 | $8.15 | 30801 |
| 2023-06-09 | 8.15 | $8.10 | 14800 |
| 2023-06-08 | 8.19 | $8.18 | 6825 |
| 2023-06-07 | 8.22 | $8.25 | 12600 |
| 2023-06-06 | 8.23 | $8.21 | 8341 |
| 2023-06-05 | 8.26 | $8.25 | 28901 |
| 2023-06-02 | 8.29 | $8.27 | 5500 |
| 2023-06-01 | 8.31 | $8.37 | 14600 |
| 2023-05-31 | 8.31 | $8.20 | 8400 |
| 2023-05-30 | 8.36 | $8.25 | 9100 |
| 2023-05-29 | 8.41 | $8.34 | 8308 |
| 2023-05-26 | 8.44 | $8.33 | 11000 |
| 2023-05-25 | 8.48 | $8.40 | 14700 |
| 2023-05-24 | 8.50 | $8.38 | 13203 |
| 2023-05-23 | 8.54 | $8.41 | 37900 |
| 2023-05-19 | 8.58 | $8.38 | 19037 |
| 2023-05-18 | 8.63 | $8.50 | 9619 |
| 2023-05-17 | 8.66 | $8.51 | 9109 |
| 2023-05-16 | 8.68 | $8.51 | 38647 |
| 2023-05-15 | 8.71 | $8.60 | 20300 |
| 2023-05-12 | 8.71 | $8.63 | 10400 |
| 2023-05-11 | 8.71 | $8.52 | 45800 |
| 2023-05-10 | 8.73 | $8.80 | 21330 |
| 2023-05-09 | 8.67 | $8.65 | 8100 |
| 2023-05-08 | 8.64 | $8.49 | 35700 |
| 2023-05-05 | 8.65 | $8.51 | 11902 |
| 2023-05-04 | 8.65 | $8.60 | 15000 |
| 2023-05-03 | 8.62 | $8.50 | 8200 |
| 2023-05-02 | 8.61 | $8.56 | 14100 |
| 2023-05-01 | 8.59 | $8.87 | 28844 |
| 2023-04-28 | 8.45 | $8.58 | 9700 |
| 2023-04-27 | 8.37 | $8.45 | 7641 |
| 2023-04-26 | 8.32 | $8.47 | 11234 |
| 2023-04-25 | 8.24 | $8.48 | 28100 |
| 2023-04-24 | 8.15 | $8.26 | 16404 |
| 2023-04-21 | 8.10 | $8.27 | 10148 |
| 2023-04-20 | 8.04 | $8.16 | 24041 |
| 2023-04-19 | 8.00 | $8.16 | 133301 |
| 2023-04-18 | 7.96 | $8.02 | 6600 |
| 2023-04-17 | 7.95 | $8.07 | 11512 |
| 2023-04-14 | 7.92 | $7.97 | 21320 |
| 2023-04-13 | 7.92 | $7.99 | 16900 |
| 2023-04-12 | 7.91 | $8.00 | 4539 |
| 2023-04-11 | 7.91 | $7.97 | 15700 |
| 2023-04-10 | 7.91 | $8.04 | 70141 |
| 2023-04-06 | 7.89 | $7.97 | 19300 |
| 2023-04-05 | 7.89 | $7.95 | 1812 |
| 2023-04-04 | 7.90 | $7.92 | 47200 |
| 2023-04-03 | 7.92 | $7.95 | 16500 |
| 2023-03-31 | 7.94 | $7.95 | 14521 |
| 2023-03-30 | 7.96 | $7.99 | 10400 |
| 2023-03-29 | 7.98 | $7.90 | 18631 |
| 2023-03-28 | 8.04 | $7.94 | 14536 |
| 2023-03-27 | 8.09 | $8.03 | 19400 |
| 2023-03-24 | 8.13 | $8.12 | 14900 |
| 2023-03-23 | 8.16 | $8.12 | 18000 |
| 2023-03-22 | 8.19 | $8.11 | 46500 |
| 2023-03-21 | 8.23 | $8.38 | 28043 |
| 2023-03-20 | 8.19 | $8.17 | 12038 |
| 2023-03-17 | 8.21 | $8.00 | 35700 |
| 2023-03-16 | 8.30 | $8.20 | 7800 |
| 2023-03-15 | 8.33 | $8.12 | 14302 |
| 2023-03-14 | 8.40 | $8.33 | 11025 |
| 2023-03-13 | 8.42 | $8.29 | 14202 |
| 2023-03-10 | 8.46 | $8.42 | 40900 |
| 2023-03-09 | 8.46 | $8.25 | 98200 |
| 2023-03-08 | 8.52 | $8.40 | 8642 |
| 2023-03-07 | 8.53 | $8.55 | 10500 |
| 2023-03-06 | 8.51 | $8.60 | 9514 |
| 2023-03-03 | 8.46 | $8.57 | 21836 |
| 2023-03-02 | 8.40 | $8.44 | 9733 |
| 2023-03-01 | 8.38 | $8.37 | 40938 |
| 2023-02-28 | 8.37 | $8.35 | 49300 |
| 2023-02-27 | 8.36 | $8.28 | 13500 |
| 2023-02-24 | 8.38 | $8.28 | 12823 |
| 2023-02-23 | 8.40 | $8.37 | 13900 |
| 2023-02-22 | 8.39 | $8.33 | 9400 |
| 2023-02-21 | 8.39 | $8.35 | 5346 |
| 2023-02-17 | 8.38 | $8.38 | 8500 |
| 2023-02-16 | 8.36 | $8.33 | 4137 |
| 2023-02-15 | 8.35 | $8.32 | 4200 |
| 2023-02-14 | 8.34 | $8.40 | 26300 |
| 2023-02-13 | 8.30 | $8.30 | 11529 |
| 2023-02-10 | 8.28 | $8.17 | 19300 |
| 2023-02-09 | 8.30 | $8.26 | 14906 |
| 2023-02-08 | 8.30 | $8.28 | 16300 |
| 2023-02-07 | 8.28 | $8.39 | 19520 |
| 2023-02-06 | 8.23 | $8.34 | 18740 |
| 2023-02-03 | 8.18 | $8.12 | 60400 |
| 2023-02-02 | 8.19 | $8.24 | 71732 |
| 2023-02-01 | 8.16 | $8.00 | 57900 |
| 2023-01-31 | 8.20 | $7.99 | 23300 |
| 2023-01-30 | 8.25 | $7.92 | 37544 |
| 2023-01-27 | 8.33 | $8.25 | 12337 |
| 2023-01-26 | 8.33 | $8.24 | 8547 |
| 2023-01-25 | 8.32 | $8.24 | 4331 |
| 2023-01-24 | 8.32 | $8.14 | 15600 |
| 2023-01-23 | 8.34 | $8.30 | 11444 |
| 2023-01-20 | 8.31 | $8.27 | 10500 |
| 2023-01-19 | 8.29 | $8.11 | 26900 |
| 2023-01-18 | 8.31 | $8.22 | 77800 |
| 2023-01-17 | 8.29 | $8.33 | 20300 |
| 2023-01-16 | 8.24 | $8.40 | 13300 |
| 2023-01-13 | 8.15 | $8.14 | 33414 |
| 2023-01-12 | 8.12 | $8.09 | 13600 |
| 2023-01-11 | 8.11 | $8.03 | 11600 |
| 2023-01-10 | 8.10 | $7.95 | 16545 |
| 2023-01-09 | 8.12 | $8.02 | 30000 |
| 2023-01-06 | 8.12 | $8.07 | 21700 |
| 2023-01-05 | 8.10 | $8.14 | 22039 |
| 2023-01-04 | 8.06 | $8.16 | 17130 |
| 2023-01-03 | 8.00 | $8.01 | 36000 |
| 2022-12-30 | 7.97 | $8.04 | 7500 |
| 2022-12-29 | 7.93 | $7.81 | 41123 |
| 2022-12-28 | 7.96 | $7.79 | 32619 |
| 2022-12-23 | 7.99 | $7.92 | 60500 |
| 2022-12-22 | 8.00 | $7.98 | 154438 |
| 2022-12-21 | 7.98 | $8.19 | 47946 |
| 2022-12-20 | 7.90 | $8.03 | 64206 |
| 2022-12-19 | 7.85 | $8.01 | 156321 |
| 2022-12-16 | 7.80 | $8.13 | 60103 |
| 2022-12-15 | 7.70 | $8.04 | 160600 |
| 2022-12-14 | 7.62 | $8.01 | 218700 |
| 2022-12-13 | 7.53 | $7.95 | 188400 |
| 2022-12-12 | 7.44 | $7.74 | 46017 |
| 2022-12-09 | 7.41 | $7.87 | 18300 |
| 2022-12-08 | 7.34 | $7.69 | 31615 |
| 2022-12-07 | 7.31 | $7.49 | 60000 |
| 2022-12-06 | 7.36 | $7.59 | 34300 |
| 2022-12-05 | 7.39 | $7.77 | 48900 |
| 2022-12-02 | 7.38 | $7.88 | 26732 |
| 2022-12-01 | 7.34 | $7.78 | 75600 |
| 2022-11-30 | 7.34 | $8.08 | 115438 |
| 2022-11-29 | 7.26 | $7.95 | 91400 |
| 2022-11-28 | 7.21 | $7.59 | 22722 |
| 2022-11-25 | 7.29 | $7.72 | 19600 |
| 2022-11-24 | 7.35 | $7.88 | 15500 |
| 2022-11-23 | 7.39 | $7.90 | 61900 |
| 2022-11-22 | 7.45 | $7.83 | 132314 |
| 2022-11-21 | 7.56 | $7.81 | 65720 |
| 2022-11-18 | 7.72 | $7.82 | 237900 |
| 2022-11-17 | 7.92 | $7.50 | 139100 |
| 2022-11-16 | 8.29 | $7.58 | 131400 |
| 2022-11-15 | 8.73 | $7.95 | 189808 |
| 2022-11-14 | 9.16 | $7.74 | 172000 |
| 2022-11-11 | 9.75 | $8.29 | 167300 |
| 2022-11-10 | 10.31 | $9.18 | 207817 |
| 2022-11-09 | 10.71 | $10.08 | 42300 |
| 2022-11-08 | 10.92 | $10.71 | 39600 |
| 2022-11-07 | 10.97 | $10.90 | 14300 |
| 2022-11-04 | 10.97 | $11.03 | 29914 |
| 2022-11-03 | 10.93 | $10.94 | 34300 |
| 2022-11-02 | 10.90 | $10.97 | 103700 |
| 2022-11-01 | 10.85 | $11.00 | 74205 |
| 2022-10-31 | 10.79 | $10.94 | 41408 |
| 2022-10-28 | 10.72 | $10.81 | 30700 |
| 2022-10-27 | 10.69 | $10.85 | 36849 |
| 2022-10-26 | 10.63 | $10.95 | 90811 |
| 2022-10-25 | 10.53 | $11.02 | 154224 |
| 2022-10-24 | 10.38 | $10.34 | 57500 |
| 2022-10-21 | 10.42 | $10.49 | 371510 |
| 2022-10-20 | 10.42 | $10.58 | 165834 |
| 2022-10-19 | 10.40 | $10.62 | 226100 |
| 2022-10-18 | 10.35 | $10.29 | 182900 |
| 2022-10-17 | 10.40 | $10.18 | 186000 |
| 2022-10-14 | 10.50 | $10.23 | 114200 |
| 2022-10-13 | 10.61 | $10.38 | 156100 |
| 2022-10-12 | 10.69 | $10.55 | 80500 |
| 2022-10-11 | 10.73 | $10.45 | 46500 |
| 2022-10-07 | 10.82 | $10.64 | 34011 |
| 2022-10-06 | 10.86 | $10.64 | 54400 |
| 2022-10-05 | 10.91 | $10.79 | 58629 |
| 2022-10-04 | 10.92 | $10.59 | 123500 |
| 2022-10-03 | 10.98 | $11.14 | 121009 |
| 2022-09-30 | 10.89 | $10.73 | 32200 |
| 2022-09-29 | 10.90 | $10.93 | 49246 |
| 2022-09-28 | 10.85 | $10.97 | 75018 |
| 2022-09-27 | 10.77 | $10.91 | 60323 |
| 2022-09-26 | 10.69 | $10.56 | 65500 |
| 2022-09-23 | 10.70 | $10.50 | 98213 |
| 2022-09-22 | 10.73 | $10.71 | 71648 |
| 2022-09-21 | 10.69 | $10.95 | 125622 |
| 2022-09-20 | 10.57 | $10.81 | 78449 |
| 2022-09-19 | 10.46 | $10.75 | 50900 |
| 2022-09-16 | 10.34 | $10.45 | 62200 |
| 2022-09-15 | 10.30 | $10.47 | 47517 |
| 2022-09-14 | 10.23 | $10.53 | 183700 |
| 2022-09-13 | 10.13 | $10.97 | 459000 |
| 2022-09-12 | 9.86 | $9.49 | 12700 |
| 2022-09-09 | 10.01 | $9.87 | 18600 |
| 2022-09-08 | 10.07 | $10.03 | 17400 |
| 2022-09-07 | 10.09 | $10.05 | 27900 |
| 2022-09-06 | 10.11 | $9.94 | 22900 |
| 2022-09-02 | 10.17 | $10.14 | 15800 |
| 2022-09-01 | 10.17 | $10.11 | 60400 |
| 2022-08-31 | 10.19 | $10.06 | 21512 |
| 2022-08-30 | 10.22 | $10.11 | 23800 |
| 2022-08-29 | 10.25 | $10.12 | 19600 |
| 2022-08-26 | 10.27 | $10.09 | 63612 |
| 2022-08-25 | 10.30 | $10.16 | 49400 |
| 2022-08-24 | 10.32 | $10.32 | 59500 |
| 2022-08-23 | 10.29 | $10.03 | 49400 |
| 2022-08-22 | 10.34 | $10.00 | 48109 |
| 2022-08-19 | 10.40 | $10.15 | 64200 |
| 2022-08-18 | 10.42 | $10.43 | 135100 |
| 2022-08-17 | 10.36 | $10.39 | 33940 |
| 2022-08-16 | 10.29 | $10.40 | 145136 |
| 2022-08-15 | 10.20 | $10.35 | 86125 |
| 2022-08-12 | 10.10 | $10.25 | 90215 |
| 2022-08-11 | 10.00 | $9.89 | 111613 |
| 2022-08-10 | 9.99 | $9.77 | 41634 |
| 2022-08-09 | 10.02 | $9.61 | 14200 |
| 2022-08-08 | 10.09 | $9.85 | 21414 |
| 2022-08-05 | 10.11 | $9.80 | 25600 |
| 2022-08-04 | 10.13 | $9.94 | 27500 |
| 2022-08-03 | 10.11 | $9.96 | 29300 |
| 2022-08-02 | 10.07 | $9.91 | 22100 |
| 2022-07-29 | 10.03 | $9.85 | 33800 |
| 2022-07-28 | 10.00 | $9.91 | 16609 |
| 2022-07-27 | 9.94 | $10.01 | 29400 |
| 2022-07-26 | 9.82 | $9.72 | 25600 |
| 2022-07-25 | 9.76 | $9.75 | 83527 |
| 2022-07-22 | 9.67 | $9.49 | 26600 |
| 2022-07-21 | 9.64 | $9.24 | 18620 |
| 2022-07-20 | 9.67 | $9.22 | 11700 |
| 2022-07-19 | 9.71 | $9.46 | 31200 |
| 2022-07-18 | 9.68 | $9.67 | 20624 |
| 2022-07-15 | 9.56 | $9.53 | 17024 |
| 2022-07-14 | 9.46 | $9.53 | 27300 |
| 2022-07-13 | 9.32 | $9.56 | 33500 |
| 2022-07-12 | 9.15 | $9.35 | 44239 |
| 2022-07-11 | 8.99 | $9.14 | 37419 |
| 2022-07-08 | 8.87 | $8.93 | 9611 |
| 2022-07-07 | 8.77 | $8.84 | 28727 |
| 2022-07-06 | 8.69 | $8.75 | 21126 |
| 2022-07-05 | 8.61 | $8.65 | 26913 |
| 2022-07-04 | 8.54 | $8.64 | 26500 |
| 2022-06-30 | 8.46 | $8.74 | 242600 |
| 2022-06-29 | 8.32 | $8.59 | 105206 |
| 2022-06-28 | 8.21 | $8.32 | 19533 |
| 2022-06-27 | 8.16 | $8.31 | 14517 |
| 2022-06-24 | 8.10 | $8.23 | 30900 |
| 2022-06-23 | 8.05 | $8.25 | 25800 |
| 2022-06-22 | 7.99 | $8.33 | 19800 |
| 2022-06-21 | 7.89 | $8.11 | 19200 |
| 2022-06-20 | 7.84 | $8.15 | 4437 |
| 2022-06-17 | 7.78 | $7.97 | 21600 |
| 2022-06-16 | 7.76 | $7.77 | 27600 |
| 2022-06-15 | 7.81 | $7.93 | 14900 |
| 2022-06-14 | 7.82 | $7.80 | 29628 |
| 2022-06-13 | 7.88 | $7.89 | 36520 |
| 2022-06-10 | 7.94 | $8.03 | 38749 |
| 2022-06-09 | 7.97 | $8.18 | 60026 |
| 2022-06-08 | 7.96 | $8.09 | 45900 |
| 2022-06-07 | 7.99 | $8.16 | 38432 |
| 2022-06-06 | 8.01 | $8.33 | 42837 |
| 2022-06-03 | 7.98 | $8.27 | 33200 |
| 2022-06-02 | 7.98 | $8.32 | 39238 |
| 2022-06-01 | 7.97 | $8.32 | 45400 |
| 2022-05-31 | 7.96 | $8.39 | 46433 |
| 2022-05-30 | 7.95 | $8.37 | 23300 |
| 2022-05-27 | 7.94 | $8.35 | 33400 |
| 2022-05-26 | 7.96 | $8.41 | 21945 |
| 2022-05-25 | 7.97 | $8.28 | 19536 |
| 2022-05-24 | 8.04 | $8.23 | 64800 |
| 2022-05-20 | 8.15 | $8.37 | 95722 |
| 2022-05-19 | 8.25 | $8.27 | 61423 |
| 2022-05-18 | 8.42 | $8.42 | 140232 |
| 2022-05-17 | 8.59 | $8.77 | 208049 |
| 2022-05-16 | 8.70 | $8.22 | 71322 |
| 2022-05-13 | 9.02 | $8.50 | 125100 |
| 2022-05-12 | 9.34 | $8.82 | 208940 |
| 2022-05-11 | 9.63 | $9.97 | 33300 |
| 2022-05-10 | 9.62 | $9.96 | 65300 |
| 2022-05-09 | 9.63 | $9.85 | 51500 |
| 2022-05-06 | 9.69 | $9.99 | 26500 |
| 2022-05-05 | 9.72 | $10.01 | 46000 |
| 2022-05-04 | 9.75 | $9.99 | 20741 |
| 2022-05-03 | 9.82 | $10.01 | 33339 |
| 2022-05-02 | 9.90 | $9.58 | 111000 |
| 2022-04-29 | 10.14 | $9.93 | 33200 |
| 2022-04-28 | 10.33 | $10.04 | 40416 |
| 2022-04-27 | 10.53 | $10.16 | 34332 |
| 2022-04-26 | 10.75 | $10.33 | 37400 |
| 2022-04-25 | 10.96 | $10.33 | 111600 |
| 2022-04-22 | 11.23 | $10.55 | 44100 |
| 2022-04-21 | 11.48 | $10.92 | 60300 |
| 2022-04-20 | 11.67 | $11.35 | 14547 |
| 2022-04-19 | 11.77 | $11.41 | 24604 |
| 2022-04-18 | 11.87 | $11.23 | 65700 |
| 2022-04-14 | 12.04 | $11.85 | 32332 |
| 2022-04-13 | 12.05 | $11.97 | 40800 |
| 2022-04-12 | 12.01 | $12.03 | 48900 |
| 2022-04-11 | 11.95 | $11.97 | 83300 |
| 2022-04-08 | 11.88 | $11.98 | 65220 |
| 2022-04-07 | 11.79 | $11.94 | 192323 |
| 2022-04-06 | 11.69 | $11.87 | 143800 |
| 2022-04-05 | 11.58 | $11.64 | 43300 |
| 2022-04-04 | 11.52 | $11.30 | 41237 |
| 2022-04-01 | 11.55 | $11.33 | 44300 |
| 2022-03-31 | 11.57 | $11.32 | 30700 |
| 2022-03-30 | 11.60 | $11.24 | 20900 |
| 2022-03-29 | 11.65 | $11.43 | 34000 |
| 2022-03-28 | 11.65 | $11.83 | 109244 |
| 2022-03-25 | 11.51 | $11.37 | 33000 |
| 2022-03-24 | 11.48 | $11.49 | 83424 |
| 2022-03-23 | 11.40 | $11.14 | 35500 |
| 2022-03-22 | 11.41 | $11.19 | 58627 |
| 2022-03-21 | 11.40 | $11.15 | 117504 |
| 2022-03-18 | 11.39 | $11.43 | 113940 |
| 2022-03-17 | 11.28 | $11.31 | 46500 |
| 2022-03-16 | 11.18 | $11.27 | 42028 |
| 2022-03-15 | 11.07 | $11.25 | 56900 |
| 2022-03-14 | 10.93 | $11.53 | 84000 |
| 2022-03-11 | 10.67 | $11.61 | 141032 |
| 2022-03-10 | 10.32 | $11.37 | 272807 |
| 2022-03-09 | 9.97 | $10.13 | 502836 |
| 2022-03-08 | 9.93 | $10.10 | 51200 |
| 2022-03-07 | 9.90 | $10.10 | 50000 |
| 2022-03-04 | 9.86 | $9.93 | 47500 |
| 2022-03-03 | 9.87 | $9.79 | 55227 |
| 2022-03-02 | 9.92 | $9.74 | 29800 |
| 2022-03-01 | 10.00 | $9.86 | 17731 |
| 2022-02-28 | 10.06 | $10.07 | 27348 |
| 2022-02-25 | 10.07 | $9.90 | 30339 |
| 2022-02-24 | 10.13 | $10.10 | 52500 |
| 2022-02-23 | 10.14 | $10.01 | 45707 |
| 2022-02-22 | 10.18 | $10.04 | 100849 |
| 2022-02-18 | 10.22 | $10.12 | 41900 |
| 2022-02-17 | 10.24 | $10.00 | 64500 |
| 2022-02-16 | 10.30 | $10.05 | 42000 |
| 2022-02-15 | 10.36 | $10.10 | 66243 |
| 2022-02-14 | 10.41 | $10.13 | 138700 |
| 2022-02-11 | 10.46 | $10.20 | 69420 |
| 2022-02-10 | 10.49 | $10.38 | 76300 |
| 2022-02-09 | 10.46 | $10.34 | 66519 |
| 2022-02-08 | 10.44 | $10.37 | 52800 |
| 2022-02-07 | 10.39 | $10.30 | 93400 |
| 2022-02-04 | 10.36 | $10.16 | 42002 |
| 2022-02-03 | 10.35 | $10.05 | 68941 |
| 2022-02-02 | 10.37 | $10.30 | 51332 |
| 2022-02-01 | 10.31 | $10.27 | 44917 |
| 2022-01-31 | 10.24 | $10.18 | 74237 |
| 2022-01-28 | 10.18 | $10.06 | 51400 |
| 2022-01-27 | 10.13 | $10.06 | 82030 |
| 2022-01-26 | 10.07 | $10.01 | 74600 |
| 2022-01-25 | 10.01 | $10.00 | 76213 |
| 2022-01-24 | 9.92 | $10.00 | 177900 |
| 2022-01-21 | 9.81 | $10.01 | 135800 |
| 2022-01-20 | 9.67 | $9.95 | 83600 |
| 2022-01-19 | 9.52 | $9.73 | 67200 |
| 2022-01-18 | 9.39 | $9.79 | 186600 |
| 2022-01-17 | 9.22 | $9.31 | 57900 |
| 2022-01-14 | 9.15 | $9.19 | 31900 |
| 2022-01-13 | 9.11 | $8.85 | 64712 |
| 2022-01-12 | 9.16 | $8.90 | 56900 |
| 2022-01-11 | 9.21 | $8.95 | 63723 |
| 2022-01-10 | 9.25 | $8.99 | 29037 |
| 2022-01-07 | 9.28 | $9.15 | 48038 |
| 2022-01-06 | 9.26 | $9.17 | 96003 |
| 2022-01-05 | 9.23 | $8.85 | 73448 |
| 2022-01-04 | 9.29 | $9.17 | 34500 |
| 2021-12-31 | 9.25 | $9.35 | 40944 |
| 2021-12-30 | 9.14 | $9.19 | 60000 |
| 2021-12-29 | 9.06 | $9.07 | 66046 |
| 2021-12-24 | 9.00 | $9.03 | 62642 |
| 2021-12-23 | 8.93 | $8.92 | 19800 |
| 2021-12-22 | 8.87 | $8.76 | 33420 |
| 2021-12-21 | 8.85 | $8.85 | 49400 |
| 2021-12-20 | 8.80 | $8.87 | 83428 |
| 2021-12-17 | 8.72 | $8.98 | 107722 |
| 2021-12-16 | 8.60 | $8.84 | 72442 |
| 2021-12-15 | 8.48 | $8.82 | 73742 |
| 2021-12-14 | 8.35 | $8.70 | 73300 |
| 2021-12-13 | 8.23 | $8.47 | 67809 |
| 2021-12-10 | 8.15 | $8.75 | 90411 |
| 2021-12-09 | 7.98 | $8.32 | 17032 |
| 2021-12-08 | 7.90 | $8.26 | 70500 |
| 2021-12-07 | 7.83 | $8.22 | 38918 |
| 2021-12-06 | 7.76 | $8.13 | 62700 |
| 2021-12-03 | 7.71 | $8.12 | 55400 |
| 2021-12-02 | 7.65 | $8.05 | 35833 |
| 2021-12-01 | 7.62 | $7.85 | 88532 |
| 2021-11-30 | 7.65 | $7.85 | 130700 |
| 2021-11-29 | 7.69 | $8.22 | 163804 |
| 2021-11-26 | 7.64 | $7.75 | 92400 |
| 2021-11-25 | 7.73 | $7.85 | 33203 |
| 2021-11-24 | 7.82 | $7.83 | 25300 |
| 2021-11-23 | 7.94 | $7.87 | 83806 |
| 2021-11-22 | 8.09 | $7.84 | 109435 |
| 2021-11-19 | 8.29 | $8.05 | 45441 |
| 2021-11-18 | 8.47 | $8.16 | 81243 |
| 2021-11-17 | 8.66 | $8.13 | 101309 |
| 2021-11-16 | 8.91 | $8.17 | 114200 |
| 2021-11-15 | 9.20 | $8.48 | 208418 |
| 2021-11-12 | 9.46 | $9.18 | 303731 |
| 2021-11-11 | 9.55 | $9.68 | 64000 |
| 2021-11-10 | 9.51 | $9.56 | 69000 |
| 2021-11-09 | 9.50 | $9.81 | 22600 |
| 2021-11-08 | 9.41 | $9.76 | 84041 |
| 2021-11-05 | 9.31 | $9.58 | 43923 |
| 2021-11-04 | 9.25 | $9.35 | 14400 |
| 2021-11-03 | 9.25 | $9.35 | 39021 |
| 2021-11-02 | 9.26 | $9.44 | 45600 |
| 2021-11-01 | 9.24 | $9.45 | 27400 |
| 2021-10-29 | 9.21 | $9.24 | 69812 |
| 2021-10-28 | 9.25 | $9.26 | 38101 |
| 2021-10-27 | 9.29 | $9.21 | 93300 |
| 2021-10-26 | 9.36 | $9.35 | 101641 |
| 2021-10-25 | 9.41 | $9.35 | 136848 |
| 2021-10-22 | 9.46 | $9.33 | 62430 |
| 2021-10-21 | 9.53 | $9.31 | 115646 |
| 2021-10-20 | 9.63 | $9.42 | 97100 |
| 2021-10-19 | 9.71 | $9.66 | 78500 |
| 2021-10-18 | 9.74 | $9.61 | 53000 |
| 2021-10-15 | 9.78 | $9.84 | 66900 |
| 2021-10-14 | 9.77 | $9.76 | 59200 |
| 2021-10-13 | 9.77 | $9.84 | 67003 |
| 2021-10-12 | 9.74 | $9.69 | 95027 |
| 2021-10-08 | 9.76 | $9.64 | 54100 |
| 2021-10-07 | 9.79 | $9.73 | 64500 |
| 2021-10-06 | 9.81 | $9.86 | 25528 |
| 2021-10-05 | 9.78 | $9.85 | 71701 |
| 2021-10-04 | 9.75 | $9.79 | 58500 |
| 2021-10-01 | 9.72 | $9.73 | 36700 |
| 2021-09-30 | 9.71 | $9.74 | 68600 |
| 2021-09-29 | 9.69 | $9.65 | 46700 |
| 2021-09-28 | 9.70 | $9.72 | 66608 |
| 2021-09-27 | 9.68 | $9.81 | 49644 |
| 2021-09-24 | 9.63 | $9.55 | 70143 |
| 2021-09-23 | 9.64 | $9.55 | 61124 |
| 2021-09-22 | 9.66 | $9.83 | 75511 |
| 2021-09-21 | 9.59 | $9.34 | 89800 |
| 2021-09-20 | 9.65 | $9.36 | 64100 |
| 2021-09-17 | 9.72 | $9.47 | 35830 |
| 2021-09-16 | 9.77 | $9.30 | 211900 |
| 2021-09-15 | 9.87 | $9.43 | 67313 |
| 2021-09-14 | 9.96 | $9.78 | 48224 |
| 2021-09-13 | 9.94 | $9.68 | 50834 |
| 2021-09-10 | 9.94 | $9.75 | 40048 |
| 2021-09-09 | 9.92 | $9.86 | 101928 |
| 2021-09-08 | 9.84 | $9.88 | 49804 |
| 2021-09-07 | 9.74 | $10.00 | 226000 |
| 2021-09-03 | 9.57 | $9.44 | 79702 |
| 2021-09-02 | 9.54 | $9.40 | 110500 |
| 2021-09-01 | 9.50 | $9.36 | 70446 |
| 2021-08-31 | 9.46 | $9.47 | 134718 |
| 2021-08-30 | 9.36 | $9.50 | 114211 |
| 2021-08-27 | 9.24 | $9.51 | 163200 |
| 2021-08-26 | 9.07 | $9.54 | 180525 |
| 2021-08-25 | 8.85 | $9.45 | 231400 |
| 2021-08-24 | 8.61 | $8.83 | 41700 |
| 2021-08-23 | 8.51 | $8.61 | 93718 |
| 2021-08-20 | 8.45 | $8.36 | 34827 |
| 2021-08-19 | 8.46 | $8.26 | 62500 |
| 2021-08-18 | 8.50 | $8.30 | 22602 |
| 2021-08-17 | 8.53 | $8.31 | 41323 |
| 2021-08-16 | 8.56 | $8.25 | 59925 |
| 2021-08-13 | 8.61 | $8.34 | 51414 |
| 2021-08-12 | 8.64 | $8.46 | 37400 |
| 2021-08-11 | 8.63 | $8.31 | 46417 |
| 2021-08-10 | 8.66 | $8.29 | 54800 |
| 2021-08-09 | 8.70 | $8.43 | 44800 |
| 2021-08-06 | 8.70 | $8.35 | 101738 |
| 2021-08-05 | 8.71 | $9.24 | 318807 |
| 2021-08-04 | 8.44 | $8.38 | 601722 |
| 2021-08-03 | 8.38 | $8.33 | 80300 |
| 2021-07-30 | 8.31 | $8.25 | 39000 |
| 2021-07-29 | 8.24 | $8.12 | 20200 |
| 2021-07-28 | 8.19 | $8.26 | 57600 |
| 2021-07-27 | 8.08 | $8.11 | 22300 |
| 2021-07-26 | 7.99 | $8.27 | 31340 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.17
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.56
Average
53.42
Maximum
82.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.17 | $18.07 | 3509 |
| 2026-07-21 | 53.17 | $18.07 | 28500 |
| 2026-07-20 | 51.99 | $18.00 | 16600 |
| 2026-07-17 | 49.40 | $17.85 | 7737 |
| 2026-07-16 | 51.33 | $17.96 | 12200 |
| 2026-07-15 | 50.66 | $17.92 | 17800 |
| 2026-07-14 | 54.94 | $18.16 | 27300 |
| 2026-07-13 | 52.56 | $18.01 | 21332 |
| 2026-07-10 | 55.15 | $18.15 | 30800 |
| 2026-07-09 | 55.00 | $18.14 | 28100 |
| 2026-07-08 | 54.42 | $18.10 | 23900 |
| 2026-07-07 | 58.34 | $18.32 | 20400 |
| 2026-07-06 | 58.21 | $18.31 | 37700 |
| 2026-07-03 | 57.45 | $18.25 | 14800 |
| 2026-07-02 | 59.33 | $18.36 | 71200 |
| 2026-06-30 | 53.28 | $17.90 | 22700 |
| 2026-06-29 | 57.71 | $18.15 | 20118 |
| 2026-06-26 | 55.60 | $18.00 | 12234 |
| 2026-06-25 | 56.31 | $18.04 | 29825 |
| 2026-06-24 | 58.26 | $18.15 | 20634 |
| 2026-06-23 | 57.50 | $18.09 | 19000 |
| 2026-06-22 | 57.00 | $18.05 | 15319 |
| 2026-06-19 | 54.07 | $17.82 | 9632 |
| 2026-06-18 | 55.32 | $17.90 | 11921 |
| 2026-06-17 | 54.19 | $17.81 | 18200 |
| 2026-06-16 | 52.81 | $17.70 | 14200 |
| 2026-06-15 | 55.41 | $17.88 | 34000 |
| 2026-06-12 | 59.59 | $18.15 | 20700 |
| 2026-06-11 | 57.08 | $17.93 | 27445 |
| 2026-06-10 | 59.64 | $18.09 | 12435 |
| 2026-06-09 | 64.99 | $18.40 | 32504 |
| 2026-06-08 | 64.00 | $18.30 | 47019 |
| 2026-06-05 | 67.83 | $18.51 | 86400 |
| 2026-06-04 | 61.84 | $17.93 | 74326 |
| 2026-06-03 | 55.29 | $17.45 | 45700 |
| 2026-06-02 | 56.06 | $17.49 | 26100 |
| 2026-06-01 | 55.77 | $17.47 | 31338 |
| 2026-05-29 | 54.63 | $17.39 | 21000 |
| 2026-05-28 | 52.31 | $17.23 | 21504 |
| 2026-05-27 | 49.71 | $17.06 | 26200 |
| 2026-05-26 | 56.41 | $17.45 | 5100 |
| 2026-05-25 | 55.68 | $17.40 | 6200 |
| 2026-05-22 | 57.70 | $17.51 | 8144 |
| 2026-05-21 | 56.33 | $17.41 | 11210 |
| 2026-05-20 | 57.57 | $17.48 | 21500 |
| 2026-05-19 | 54.74 | $17.27 | 23500 |
| 2026-05-15 | 57.88 | $17.45 | 17716 |
| 2026-05-14 | 58.23 | $17.47 | 17100 |
| 2026-05-13 | 54.55 | $17.19 | 32446 |
| 2026-05-12 | 54.41 | $17.18 | 43300 |
| 2026-05-11 | 48.55 | $16.78 | 55815 |
| 2026-05-08 | 53.27 | $17.07 | 11800 |
| 2026-05-07 | 50.59 | $16.90 | 28513 |
| 2026-05-06 | 51.58 | $16.96 | 23700 |
| 2026-05-05 | 53.92 | $17.10 | 21443 |
| 2026-05-04 | 53.92 | $17.10 | 17637 |
| 2026-05-01 | 55.38 | $17.19 | 6400 |
| 2026-04-30 | 55.13 | $17.17 | 20500 |
| 2026-04-29 | 53.61 | $17.05 | 34306 |
| 2026-04-28 | 55.08 | $17.15 | 17500 |
| 2026-04-27 | 53.63 | $17.03 | 8500 |
| 2026-04-24 | 53.90 | $17.05 | 19700 |
| 2026-04-23 | 51.28 | $16.83 | 14328 |
| 2026-04-22 | 50.67 | $16.78 | 18500 |
| 2026-04-21 | 51.16 | $16.82 | 34544 |
| 2026-04-20 | 53.21 | $16.99 | 51227 |
| 2026-04-17 | 54.06 | $17.06 | 47631 |
| 2026-04-16 | 52.09 | $16.87 | 9000 |
| 2026-04-15 | 55.79 | $17.18 | 33634 |
| 2026-04-14 | 51.80 | $16.80 | 19327 |
| 2026-04-13 | 55.16 | $17.07 | 27535 |
| 2026-04-10 | 54.01 | $16.96 | 11443 |
| 2026-04-09 | 52.42 | $16.81 | 22400 |
| 2026-04-08 | 54.69 | $17.00 | 15919 |
| 2026-04-07 | 50.51 | $16.61 | 17000 |
| 2026-04-06 | 49.14 | $16.49 | 21123 |
| 2026-04-02 | 49.46 | $16.52 | 19304 |
| 2026-04-01 | 52.55 | $16.80 | 18000 |
| 2026-03-31 | 51.31 | $16.68 | 25100 |
| 2026-03-30 | 47.98 | $16.37 | 19000 |
| 2026-03-27 | 49.76 | $16.54 | 19621 |
| 2026-03-26 | 47.36 | $16.32 | 12000 |
| 2026-03-25 | 47.36 | $16.32 | 11248 |
| 2026-03-24 | 49.29 | $16.52 | 13231 |
| 2026-03-23 | 51.27 | $16.72 | 30300 |
| 2026-03-20 | 47.99 | $16.39 | 36600 |
| 2026-03-19 | 51.27 | $16.72 | 13614 |
| 2026-03-18 | 56.85 | $17.22 | 22417 |
| 2026-03-17 | 59.82 | $17.46 | 28900 |
| 2026-03-16 | 60.70 | $17.53 | 104500 |
| 2026-03-13 | 53.57 | $16.76 | 19326 |
| 2026-03-12 | 51.85 | $16.60 | 85000 |
| 2026-03-11 | 63.29 | $17.42 | 72002 |
| 2026-03-10 | 56.38 | $16.80 | 34500 |
| 2026-03-09 | 59.29 | $16.97 | 17700 |
| 2026-03-06 | 58.93 | $16.94 | 24420 |
| 2026-03-05 | 59.26 | $16.96 | 48101 |
| 2026-03-04 | 59.41 | $16.97 | 34600 |
| 2026-03-03 | 58.04 | $16.84 | 16300 |
| 2026-03-02 | 59.97 | $16.97 | 25900 |
| 2026-02-27 | 60.41 | $17.00 | 35500 |
| 2026-02-26 | 59.08 | $16.86 | 19500 |
| 2026-02-25 | 56.92 | $16.64 | 29905 |
| 2026-02-24 | 63.10 | $17.07 | 19900 |
| 2026-02-23 | 65.95 | $17.25 | 48100 |
| 2026-02-20 | 58.54 | $16.50 | 59109 |
| 2026-02-19 | 58.54 | $16.50 | 53628 |
| 2026-02-18 | 56.25 | $16.30 | 37001 |
| 2026-02-17 | 54.83 | $16.18 | 55500 |
| 2026-02-13 | 55.40 | $16.22 | 38100 |
| 2026-02-12 | 52.08 | $15.94 | 44947 |
| 2026-02-11 | 51.84 | $15.92 | 68109 |
| 2026-02-10 | 51.14 | $15.86 | 25307 |
| 2026-02-09 | 50.91 | $15.84 | 42949 |
| 2026-02-06 | 55.32 | $16.20 | 52600 |
| 2026-02-05 | 57.15 | $16.34 | 116623 |
| 2026-02-04 | 56.76 | $16.30 | 32300 |
| 2026-02-03 | 57.13 | $16.33 | 20101 |
| 2026-02-02 | 60.89 | $16.63 | 85900 |
| 2026-01-30 | 43.79 | $15.17 | 20227 |
| 2026-01-29 | 42.49 | $15.09 | 18326 |
| 2026-01-28 | 45.50 | $15.33 | 31600 |
| 2026-01-27 | 47.51 | $15.48 | 13600 |
| 2026-01-26 | 46.92 | $15.44 | 24533 |
| 2026-01-23 | 46.20 | $15.39 | 33900 |
| 2026-01-22 | 53.84 | $15.94 | 24302 |
| 2026-01-21 | 60.01 | $16.30 | 19819 |
| 2026-01-20 | 58.11 | $16.15 | 7741 |
| 2026-01-19 | 54.85 | $15.91 | 20940 |
| 2026-01-16 | 56.41 | $16.00 | 12546 |
| 2026-01-15 | 55.75 | $15.95 | 18300 |
| 2026-01-14 | 53.16 | $15.76 | 19300 |
| 2026-01-13 | 53.47 | $15.78 | 13449 |
| 2026-01-12 | 55.65 | $15.92 | 10435 |
| 2026-01-09 | 59.60 | $16.16 | 12700 |
| 2026-01-08 | 57.19 | $15.96 | 31033 |
| 2026-01-07 | 55.29 | $15.81 | 16621 |
| 2026-01-06 | 61.31 | $16.16 | 7400 |
| 2026-01-05 | 60.97 | $16.13 | 15102 |
| 2026-01-02 | 54.07 | $15.60 | 33400 |
| 2025-12-31 | 59.13 | $15.87 | 38902 |
| 2025-12-30 | 55.15 | $15.60 | 20300 |
| 2025-12-29 | 50.94 | $15.35 | 17048 |
| 2025-12-24 | 50.59 | $15.33 | 8621 |
| 2025-12-23 | 50.94 | $15.35 | 7800 |
| 2025-12-22 | 53.19 | $15.48 | 10130 |
| 2025-12-19 | 52.26 | $15.42 | 20946 |
| 2025-12-18 | 50.88 | $15.33 | 13038 |
| 2025-12-17 | 52.16 | $15.41 | 11043 |
| 2025-12-16 | 52.79 | $15.45 | 24600 |
| 2025-12-15 | 58.12 | $15.77 | 21939 |
| 2025-12-12 | 62.43 | $16.00 | 9431 |
| 2025-12-11 | 60.87 | $15.87 | 12214 |
| 2025-12-10 | 60.87 | $15.87 | 16609 |
| 2025-12-09 | 62.12 | $15.94 | 22000 |
| 2025-12-08 | 60.47 | $15.79 | 16200 |
| 2025-12-05 | 65.35 | $16.06 | 11600 |
| 2025-12-04 | 66.68 | $16.13 | 9720 |
| 2025-12-03 | 70.35 | $16.32 | 15400 |
| 2025-12-02 | 69.07 | $16.17 | 18500 |
| 2025-12-01 | 69.65 | $16.20 | 16532 |
| 2025-11-28 | 69.65 | $16.20 | 13434 |
| 2025-11-27 | 70.17 | $16.23 | 28300 |
| 2025-11-26 | 63.79 | $15.49 | 33400 |
| 2025-11-25 | 61.79 | $15.30 | 28420 |
| 2025-11-24 | 56.39 | $14.85 | 18234 |
| 2025-11-21 | 50.31 | $14.44 | 17404 |
| 2025-11-20 | 47.42 | $14.27 | 23300 |
| 2025-11-19 | 48.69 | $14.35 | 33217 |
| 2025-11-18 | 48.53 | $14.34 | 36124 |
| 2025-11-17 | 47.90 | $14.30 | 16729 |
| 2025-11-14 | 47.90 | $14.30 | 31302 |
| 2025-11-13 | 46.87 | $14.23 | 24917 |
| 2025-11-12 | 49.80 | $14.45 | 18100 |
| 2025-11-11 | 47.83 | $14.31 | 22405 |
| 2025-11-10 | 53.53 | $14.71 | 15726 |
| 2025-11-07 | 53.53 | $14.71 | 25900 |
| 2025-11-06 | 51.44 | $14.55 | 57834 |
| 2025-11-05 | 39.08 | $13.79 | 39800 |
| 2025-11-04 | 44.29 | $14.16 | 15829 |
| 2025-11-03 | 48.99 | $14.44 | 24500 |
| 2025-10-31 | 49.17 | $14.45 | 14600 |
| 2025-10-30 | 50.92 | $14.55 | 15700 |
| 2025-10-29 | 51.44 | $14.58 | 14600 |
| 2025-10-28 | 55.00 | $14.78 | 22700 |
| 2025-10-27 | 59.93 | $15.03 | 23700 |
| 2025-10-24 | 56.37 | $14.79 | 20000 |
| 2025-10-23 | 55.74 | $14.75 | 22700 |
| 2025-10-22 | 51.81 | $14.51 | 10926 |
| 2025-10-21 | 52.37 | $14.54 | 36236 |
| 2025-10-20 | 49.47 | $14.37 | 65400 |
| 2025-10-17 | 41.05 | $13.95 | 16100 |
| 2025-10-16 | 40.61 | $13.93 | 26300 |
| 2025-10-15 | 38.84 | $13.85 | 62533 |
| 2025-10-14 | 40.71 | $13.98 | 37900 |
| 2025-10-10 | 39.65 | $13.93 | 32002 |
| 2025-10-09 | 41.78 | $14.08 | 34649 |
| 2025-10-08 | 43.25 | $14.18 | 19000 |
| 2025-10-07 | 38.52 | $13.95 | 51848 |
| 2025-10-06 | 41.83 | $14.18 | 34900 |
| 2025-10-03 | 46.26 | $14.45 | 26805 |
| 2025-10-02 | 45.66 | $14.42 | 24023 |
| 2025-10-01 | 39.36 | $14.13 | 23000 |
| 2025-09-30 | 39.51 | $14.14 | 26300 |
| 2025-09-29 | 43.61 | $14.40 | 14338 |
| 2025-09-26 | 47.20 | $14.60 | 17011 |
| 2025-09-25 | 43.68 | $14.44 | 48545 |
| 2025-09-24 | 45.67 | $14.55 | 21439 |
| 2025-09-23 | 45.67 | $14.55 | 21220 |
| 2025-09-22 | 47.62 | $14.66 | 21045 |
| 2025-09-19 | 48.16 | $14.69 | 31500 |
| 2025-09-18 | 45.44 | $14.55 | 15900 |
| 2025-09-17 | 44.05 | $14.48 | 50500 |
| 2025-09-16 | 47.68 | $14.70 | 28500 |
| 2025-09-15 | 50.18 | $14.84 | 22800 |
| 2025-09-12 | 50.54 | $14.86 | 14200 |
| 2025-09-11 | 48.80 | $14.76 | 12548 |
| 2025-09-10 | 49.97 | $14.83 | 14908 |
| 2025-09-09 | 50.97 | $14.89 | 14900 |
| 2025-09-08 | 54.58 | $15.10 | 36600 |
| 2025-09-05 | 51.63 | $14.91 | 14900 |
| 2025-09-04 | 49.33 | $14.77 | 34100 |
| 2025-09-03 | 46.01 | $14.58 | 30840 |
| 2025-09-02 | 41.62 | $14.35 | 22447 |
| 2025-08-29 | 45.44 | $14.60 | 63533 |
| 2025-08-28 | 38.82 | $14.29 | 15600 |
| 2025-08-27 | 39.86 | $14.36 | 10100 |
| 2025-08-26 | 39.64 | $14.35 | 31900 |
| 2025-08-25 | 42.43 | $14.54 | 13733 |
| 2025-08-22 | 43.65 | $14.62 | 23330 |
| 2025-08-21 | 42.87 | $14.58 | 13500 |
| 2025-08-20 | 42.29 | $14.55 | 21732 |
| 2025-08-19 | 43.26 | $14.62 | 17014 |
| 2025-08-18 | 44.21 | $14.69 | 22011 |
| 2025-08-15 | 41.95 | $14.56 | 28818 |
| 2025-08-14 | 40.36 | $14.47 | 21846 |
| 2025-08-13 | 41.44 | $14.56 | 15500 |
| 2025-08-12 | 43.14 | $14.70 | 14100 |
| 2025-08-11 | 44.12 | $14.78 | 43900 |
| 2025-08-08 | 35.78 | $14.30 | 72609 |
| 2025-08-07 | 35.59 | $14.29 | 92746 |
| 2025-08-06 | 44.33 | $14.99 | 29900 |
| 2025-08-05 | 42.21 | $14.88 | 21300 |
| 2025-08-01 | 32.96 | $14.46 | 26400 |
| 2025-07-31 | 35.26 | $14.64 | 13200 |
| 2025-07-30 | 34.29 | $14.60 | 31400 |
| 2025-07-29 | 36.36 | $14.76 | 15500 |
| 2025-07-28 | 37.84 | $14.87 | 16126 |
| 2025-07-25 | 38.11 | $14.89 | 15832 |
| 2025-07-24 | 38.50 | $14.92 | 69337 |
| 2025-07-23 | 42.20 | $15.19 | 38248 |
| 2025-07-22 | 38.68 | $15.02 | 36300 |
| 2025-07-21 | 42.27 | $15.27 | 26002 |
| 2025-07-18 | 41.24 | $15.22 | 40300 |
| 2025-07-17 | 42.69 | $15.32 | 19600 |
| 2025-07-16 | 44.65 | $15.45 | 18235 |
| 2025-07-15 | 47.00 | $15.60 | 16100 |
| 2025-07-14 | 46.64 | $15.58 | 20607 |
| 2025-07-11 | 48.02 | $15.67 | 24901 |
| 2025-07-10 | 53.73 | $16.01 | 11103 |
| 2025-07-09 | 58.38 | $16.25 | 18500 |
| 2025-07-08 | 60.02 | $16.33 | 24027 |
| 2025-07-07 | 62.32 | $16.44 | 23600 |
| 2025-07-04 | 66.26 | $16.62 | 14601 |
| 2025-07-03 | 65.21 | $16.53 | 35000 |
| 2025-07-02 | 61.71 | $16.25 | 47423 |
| 2025-06-30 | 54.76 | $15.80 | 39600 |
| 2025-06-27 | 49.10 | $15.51 | 21100 |
| 2025-06-26 | 49.30 | $15.52 | 41520 |
| 2025-06-25 | 48.90 | $15.50 | 47326 |
| 2025-06-24 | 48.90 | $15.50 | 16130 |
| 2025-06-23 | 45.62 | $15.33 | 23500 |
| 2025-06-20 | 50.32 | $15.59 | 17445 |
| 2025-06-19 | 51.09 | $15.63 | 11000 |
| 2025-06-18 | 53.02 | $15.73 | 22200 |
| 2025-06-17 | 55.40 | $15.85 | 29000 |
| 2025-06-16 | 57.02 | $15.93 | 17241 |
| 2025-06-13 | 56.10 | $15.87 | 20109 |
| 2025-06-12 | 55.80 | $15.85 | 28313 |
| 2025-06-11 | 52.10 | $15.61 | 35700 |
| 2025-06-10 | 51.45 | $15.57 | 34507 |
| 2025-06-09 | 49.01 | $15.42 | 58819 |
| 2025-06-06 | 49.32 | $15.44 | 31240 |
| 2025-06-05 | 48.54 | $15.39 | 30442 |
| 2025-06-04 | 47.45 | $15.32 | 20800 |
| 2025-06-03 | 48.14 | $15.37 | 39336 |
| 2025-06-02 | 51.39 | $15.60 | 48200 |
| 2025-05-30 | 54.43 | $15.80 | 62000 |
| 2025-05-29 | 52.15 | $15.63 | 32712 |
| 2025-05-28 | 56.07 | $15.88 | 18600 |
| 2025-05-27 | 53.83 | $15.71 | 16400 |
| 2025-05-26 | 52.61 | $15.62 | 12300 |
| 2025-05-23 | 51.66 | $15.55 | 16500 |
| 2025-05-22 | 50.60 | $15.47 | 12331 |
| 2025-05-21 | 49.67 | $15.40 | 23300 |
| 2025-05-20 | 53.18 | $15.66 | 20115 |
| 2025-05-16 | 51.69 | $15.54 | 21420 |
| 2025-05-15 | 49.52 | $15.37 | 19711 |
| 2025-05-14 | 49.13 | $15.34 | 11800 |
| 2025-05-13 | 51.87 | $15.56 | 25347 |
| 2025-05-12 | 50.69 | $15.46 | 17800 |
| 2025-05-09 | 47.48 | $15.20 | 42228 |
| 2025-05-08 | 46.85 | $15.15 | 23636 |
| 2025-05-07 | 46.96 | $15.16 | 56942 |
| 2025-05-06 | 42.59 | $14.81 | 29435 |
| 2025-05-05 | 43.67 | $14.92 | 12501 |
| 2025-05-02 | 44.24 | $14.98 | 52816 |
| 2025-05-01 | 40.10 | $14.65 | 16110 |
| 2025-04-30 | 38.80 | $14.55 | 33800 |
| 2025-04-29 | 41.01 | $14.81 | 20200 |
| 2025-04-28 | 37.63 | $14.55 | 39210 |
| 2025-04-25 | 41.54 | $15.00 | 31931 |
| 2025-04-24 | 41.54 | $15.00 | 23300 |
| 2025-04-23 | 40.55 | $14.92 | 32900 |
| 2025-04-22 | 39.45 | $14.83 | 18000 |
| 2025-04-21 | 39.69 | $14.86 | 27833 |
| 2025-04-17 | 41.06 | $15.04 | 43831 |
| 2025-04-16 | 42.70 | $15.25 | 30700 |
| 2025-04-15 | 45.59 | $15.60 | 23531 |
| 2025-04-14 | 45.59 | $15.60 | 50602 |
| 2025-04-11 | 44.43 | $15.48 | 54000 |
| 2025-04-10 | 40.61 | $15.10 | 44500 |
| 2025-04-09 | 44.42 | $15.60 | 90311 |
| 2025-04-08 | 40.15 | $15.20 | 91718 |
| 2025-04-07 | 40.45 | $15.24 | 137800 |
| 2025-04-04 | 40.59 | $15.26 | 72300 |
| 2025-04-03 | 45.77 | $15.94 | 80903 |
| 2025-04-02 | 52.84 | $16.69 | 25600 |
| 2025-04-01 | 51.90 | $16.59 | 131849 |
| 2025-03-31 | 53.11 | $16.71 | 80300 |
| 2025-03-28 | 45.71 | $15.97 | 34317 |
| 2025-03-27 | 45.15 | $15.92 | 65900 |
| 2025-03-26 | 48.15 | $16.24 | 57519 |
| 2025-03-25 | 46.68 | $16.10 | 82900 |
| 2025-03-24 | 43.18 | $15.78 | 80008 |
| 2025-03-21 | 43.26 | $15.79 | 101100 |
| 2025-03-20 | 45.28 | $16.03 | 155041 |
| 2025-03-19 | 43.83 | $15.89 | 84644 |
| 2025-03-18 | 33.55 | $15.03 | 72100 |
| 2025-03-17 | 35.87 | $15.35 | 102401 |
| 2025-03-14 | 34.66 | $15.26 | 112400 |
| 2025-03-13 | 35.51 | $15.38 | 204300 |
| 2025-03-12 | 49.34 | $16.83 | 47800 |
| 2025-03-11 | 56.23 | $17.31 | 100315 |
| 2025-03-10 | 49.86 | $16.85 | 225546 |
| 2025-03-07 | 57.86 | $17.31 | 402200 |
| 2025-03-06 | 57.30 | $17.27 | 209912 |
| 2025-03-05 | 61.42 | $17.48 | 179100 |
| 2025-03-04 | 62.02 | $17.51 | 102235 |
| 2025-03-03 | 66.59 | $17.73 | 137835 |
| 2025-02-28 | 70.40 | $17.90 | 106906 |
| 2025-02-27 | 67.49 | $17.62 | 80610 |
| 2025-02-26 | 70.55 | $17.75 | 112000 |
| 2025-02-25 | 71.49 | $17.79 | 450801 |
| 2025-02-24 | 63.60 | $17.11 | 179700 |
| 2025-02-21 | 62.44 | $17.03 | 155600 |
| 2025-02-20 | 61.57 | $16.97 | 96341 |
| 2025-02-19 | 62.26 | $17.00 | 73940 |
| 2025-02-18 | 62.26 | $17.00 | 111727 |
| 2025-02-14 | 63.32 | $17.05 | 141442 |
| 2025-02-13 | 59.79 | $16.78 | 41033 |
| 2025-02-12 | 65.08 | $17.02 | 119926 |
| 2025-02-11 | 63.55 | $16.90 | 52102 |
| 2025-02-10 | 65.36 | $16.98 | 106900 |
| 2025-02-07 | 64.89 | $16.94 | 81618 |
| 2025-02-06 | 59.00 | $16.50 | 107716 |
| 2025-02-05 | 60.98 | $16.59 | 70600 |
| 2025-02-04 | 59.55 | $16.49 | 117938 |
| 2025-02-03 | 59.26 | $16.47 | 70600 |
| 2025-01-31 | 58.99 | $16.45 | 54900 |
| 2025-01-30 | 59.18 | $16.46 | 54942 |
| 2025-01-29 | 58.67 | $16.42 | 32639 |
| 2025-01-28 | 58.30 | $16.39 | 21909 |
| 2025-01-27 | 59.31 | $16.45 | 27948 |
| 2025-01-24 | 59.63 | $16.47 | 37800 |
| 2025-01-23 | 60.10 | $16.50 | 46117 |
| 2025-01-22 | 60.10 | $16.50 | 25200 |
| 2025-01-21 | 60.82 | $16.55 | 38300 |
| 2025-01-20 | 60.37 | $16.50 | 46800 |
| 2025-01-17 | 63.27 | $16.71 | 320900 |
| 2025-01-16 | 50.15 | $15.50 | 35800 |
| 2025-01-15 | 50.87 | $15.55 | 39745 |
| 2025-01-14 | 51.99 | $15.63 | 23126 |
| 2025-01-13 | 50.16 | $15.49 | 24408 |
| 2025-01-10 | 53.63 | $15.74 | 23000 |
| 2025-01-09 | 56.92 | $15.96 | 21922 |
| 2025-01-08 | 54.63 | $15.77 | 35905 |
| 2025-01-07 | 50.57 | $15.46 | 35700 |
| 2025-01-06 | 46.78 | $15.20 | 36100 |
| 2025-01-03 | 49.71 | $15.41 | 20300 |
| 2025-01-02 | 49.71 | $15.41 | 21234 |
| 2024-12-31 | 52.53 | $15.61 | 12909 |
| 2024-12-30 | 49.53 | $15.39 | 25100 |
| 2024-12-27 | 51.50 | $15.53 | 17000 |
| 2024-12-24 | 54.13 | $15.71 | 28030 |
| 2024-12-23 | 51.52 | $15.51 | 18444 |
| 2024-12-20 | 53.10 | $15.62 | 32300 |
| 2024-12-19 | 53.81 | $15.67 | 39136 |
| 2024-12-18 | 55.07 | $15.76 | 54800 |
| 2024-12-17 | 56.76 | $15.88 | 25400 |
| 2024-12-16 | 58.17 | $15.98 | 48000 |
| 2024-12-13 | 51.93 | $15.43 | 38500 |
| 2024-12-12 | 54.45 | $15.61 | 47500 |
| 2024-12-11 | 56.63 | $15.76 | 23700 |
| 2024-12-10 | 53.94 | $15.53 | 37900 |
| 2024-12-09 | 54.22 | $15.55 | 49800 |
| 2024-12-06 | 54.00 | $15.53 | 26600 |
| 2024-12-05 | 57.63 | $15.80 | 33500 |
| 2024-12-04 | 61.25 | $16.05 | 40534 |
| 2024-12-03 | 59.71 | $15.89 | 62500 |
| 2024-12-02 | 55.28 | $15.47 | 68900 |
| 2024-11-29 | 58.63 | $15.70 | 25900 |
| 2024-11-28 | 59.68 | $15.77 | 28131 |
| 2024-11-27 | 63.86 | $16.04 | 25137 |
| 2024-11-26 | 63.40 | $15.99 | 36100 |
| 2024-11-25 | 66.39 | $16.18 | 68400 |
| 2024-11-22 | 63.74 | $15.87 | 60700 |
| 2024-11-21 | 59.54 | $15.44 | 55321 |
| 2024-11-20 | 61.27 | $15.55 | 58500 |
| 2024-11-19 | 64.16 | $15.73 | 82000 |
| 2024-11-18 | 67.70 | $15.94 | 98326 |
| 2024-11-15 | 67.12 | $15.87 | 176440 |
| 2024-11-14 | 74.10 | $16.26 | 178900 |
| 2024-11-13 | 62.94 | $15.07 | 58234 |
| 2024-11-12 | 61.89 | $14.99 | 34505 |
| 2024-11-11 | 56.31 | $14.61 | 57900 |
| 2024-11-08 | 51.12 | $14.32 | 41743 |
| 2024-11-07 | 59.44 | $14.68 | 82300 |
| 2024-11-06 | 59.44 | $14.68 | 42320 |
| 2024-11-05 | 59.11 | $14.66 | 48210 |
| 2024-11-04 | 57.62 | $14.57 | 35137 |
| 2024-11-01 | 55.02 | $14.42 | 33700 |
| 2024-10-31 | 56.79 | $14.50 | 39200 |
| 2024-10-30 | 57.89 | $14.55 | 51500 |
| 2024-10-29 | 57.89 | $14.55 | 63200 |
| 2024-10-28 | 59.34 | $14.62 | 28200 |
| 2024-10-25 | 65.11 | $14.88 | 20400 |
| 2024-10-24 | 65.11 | $14.88 | 25400 |
| 2024-10-23 | 62.72 | $14.69 | 32218 |
| 2024-10-22 | 67.83 | $14.91 | 45444 |
| 2024-10-21 | 67.60 | $14.89 | 38914 |
| 2024-10-18 | 66.00 | $14.75 | 55800 |
| 2024-10-17 | 67.82 | $14.83 | 80800 |
| 2024-10-16 | 65.08 | $14.59 | 86312 |
| 2024-10-15 | 62.68 | $14.40 | 39400 |
| 2024-10-11 | 60.94 | $14.27 | 75043 |
| 2024-10-10 | 56.65 | $13.98 | 44100 |
| 2024-10-09 | 57.47 | $14.02 | 56100 |
| 2024-10-08 | 57.33 | $14.01 | 30000 |
| 2024-10-07 | 52.45 | $13.70 | 31000 |
| 2024-10-04 | 47.70 | $13.44 | 41600 |
| 2024-10-03 | 41.01 | $13.13 | 24700 |
| 2024-10-02 | 42.68 | $13.23 | 14500 |
| 2024-10-01 | 44.23 | $13.32 | 47640 |
| 2024-09-30 | 47.29 | $13.49 | 14700 |
| 2024-09-27 | 48.42 | $13.55 | 46500 |
| 2024-09-26 | 51.73 | $13.72 | 15839 |
| 2024-09-25 | 54.00 | $13.83 | 22938 |
| 2024-09-24 | 57.72 | $14.00 | 49705 |
| 2024-09-23 | 58.17 | $14.02 | 23800 |
| 2024-09-20 | 55.89 | $13.88 | 27600 |
| 2024-09-19 | 58.25 | $13.99 | 10446 |
| 2024-09-18 | 56.67 | $13.89 | 48900 |
| 2024-09-17 | 53.84 | $13.72 | 21300 |
| 2024-09-16 | 53.16 | $13.68 | 20501 |
| 2024-09-13 | 51.63 | $13.59 | 14400 |
| 2024-09-12 | 51.46 | $13.58 | 10100 |
| 2024-09-11 | 49.12 | $13.44 | 22921 |
| 2024-09-10 | 48.10 | $13.38 | 12215 |
| 2024-09-09 | 48.41 | $13.40 | 32338 |
| 2024-09-06 | 47.93 | $13.37 | 12900 |
| 2024-09-05 | 50.27 | $13.53 | 14001 |
| 2024-09-04 | 55.95 | $13.88 | 19700 |
| 2024-09-03 | 52.61 | $13.65 | 24700 |
| 2024-08-30 | 56.31 | $13.86 | 25903 |
| 2024-08-29 | 57.97 | $13.95 | 15000 |
| 2024-08-28 | 57.31 | $13.90 | 22313 |
| 2024-08-27 | 59.08 | $14.00 | 30500 |
| 2024-08-26 | 58.35 | $13.94 | 39825 |
| 2024-08-23 | 55.83 | $13.74 | 29900 |
| 2024-08-22 | 52.42 | $13.49 | 35429 |
| 2024-08-21 | 54.01 | $13.59 | 23434 |
| 2024-08-20 | 51.64 | $13.42 | 37600 |
| 2024-08-19 | 54.13 | $13.58 | 34125 |
| 2024-08-16 | 51.35 | $13.38 | 16645 |
| 2024-08-15 | 54.99 | $13.61 | 15642 |
| 2024-08-14 | 55.48 | $13.64 | 20234 |
| 2024-08-13 | 59.85 | $13.90 | 12000 |
| 2024-08-12 | 59.61 | $13.88 | 31200 |
| 2024-08-09 | 63.08 | $14.08 | 36200 |
| 2024-08-08 | 56.46 | $13.53 | 30445 |
| 2024-08-07 | 51.68 | $13.21 | 80047 |
| 2024-08-06 | 57.92 | $13.54 | 135039 |
| 2024-08-02 | 66.20 | $13.90 | 48846 |
| 2024-08-01 | 68.26 | $13.98 | 36700 |
| 2024-07-31 | 68.14 | $13.97 | 46600 |
| 2024-07-30 | 73.87 | $14.19 | 35527 |
| 2024-07-29 | 72.68 | $14.07 | 50409 |
| 2024-07-26 | 70.67 | $13.88 | 71100 |
| 2024-07-25 | 70.01 | $13.82 | 61702 |
| 2024-07-24 | 68.90 | $13.72 | 33700 |
| 2024-07-23 | 68.68 | $13.70 | 55607 |
| 2024-07-22 | 64.76 | $13.37 | 30100 |
| 2024-07-19 | 63.03 | $13.24 | 16108 |
| 2024-07-18 | 61.80 | $13.15 | 41300 |
| 2024-07-17 | 61.80 | $13.15 | 56837 |
| 2024-07-16 | 56.74 | $12.80 | 35813 |
| 2024-07-15 | 54.95 | $12.69 | 15927 |
| 2024-07-12 | 50.36 | $12.43 | 43119 |
| 2024-07-11 | 50.17 | $12.42 | 32600 |
| 2024-07-10 | 48.52 | $12.33 | 31725 |
| 2024-07-09 | 51.97 | $12.52 | 14938 |
| 2024-07-08 | 56.37 | $12.74 | 31823 |
| 2024-07-05 | 55.89 | $12.71 | 17114 |
| 2024-07-04 | 59.88 | $12.90 | 24100 |
| 2024-07-03 | 56.12 | $12.66 | 15545 |
| 2024-07-02 | 54.77 | $12.58 | 23400 |
| 2024-06-28 | 56.20 | $12.65 | 28214 |
| 2024-06-27 | 56.05 | $12.64 | 33125 |
| 2024-06-26 | 57.60 | $12.72 | 16900 |
| 2024-06-25 | 56.16 | $12.62 | 28623 |
| 2024-06-24 | 60.68 | $12.85 | 16849 |
| 2024-06-21 | 59.19 | $12.74 | 120800 |
| 2024-06-20 | 56.93 | $12.58 | 53400 |
| 2024-06-19 | 58.27 | $12.65 | 21100 |
| 2024-06-18 | 59.60 | $12.72 | 48615 |
| 2024-06-17 | 61.32 | $12.81 | 28300 |
| 2024-06-14 | 72.05 | $13.30 | 14200 |
| 2024-06-13 | 72.05 | $13.30 | 39125 |
| 2024-06-12 | 79.20 | $13.58 | 32704 |
| 2024-06-11 | 78.63 | $13.50 | 72300 |
| 2024-06-10 | 82.42 | $13.64 | 122400 |
| 2024-06-07 | 80.14 | $13.29 | 130640 |
| 2024-06-06 | 77.45 | $12.95 | 117900 |
| 2024-06-05 | 71.38 | $12.39 | 35400 |
| 2024-06-04 | 70.58 | $12.33 | 18808 |
| 2024-06-03 | 69.90 | $12.28 | 18600 |
| 2024-05-31 | 68.96 | $12.21 | 43400 |
| 2024-05-30 | 64.94 | $11.94 | 34102 |
| 2024-05-29 | 62.55 | $11.80 | 23400 |
| 2024-05-28 | 66.23 | $11.92 | 26701 |
| 2024-05-27 | 65.91 | $11.90 | 16627 |
| 2024-05-24 | 62.94 | $11.72 | 34147 |
| 2024-05-23 | 59.38 | $11.53 | 26500 |
| 2024-05-22 | 60.25 | $11.56 | 24000 |
| 2024-05-21 | 70.33 | $11.87 | 33400 |
| 2024-05-17 | 71.06 | $11.89 | 15015 |
| 2024-05-16 | 72.12 | $11.92 | 48539 |
| 2024-05-15 | 71.30 | $11.86 | 40901 |
| 2024-05-14 | 70.48 | $11.80 | 30500 |
| 2024-05-13 | 69.08 | $11.70 | 35100 |
| 2024-05-10 | 70.35 | $11.74 | 61300 |
| 2024-05-09 | 65.18 | $11.40 | 14430 |
| 2024-05-08 | 64.84 | $11.38 | 30811 |
| 2024-05-07 | 63.47 | $11.30 | 19220 |
| 2024-05-06 | 61.71 | $11.20 | 23700 |
| 2024-05-03 | 63.16 | $11.25 | 26100 |
| 2024-05-02 | 62.99 | $11.24 | 24647 |
| 2024-05-01 | 61.69 | $11.16 | 62936 |
| 2024-04-30 | 65.53 | $11.30 | 79638 |
| 2024-04-29 | 63.69 | $11.18 | 77136 |
| 2024-04-26 | 58.00 | $10.86 | 44605 |
| 2024-04-25 | 60.83 | $10.96 | 67210 |
| 2024-04-24 | 63.48 | $11.05 | 63600 |
| 2024-04-23 | 66.21 | $11.14 | 53712 |
| 2024-04-22 | 64.09 | $11.01 | 28802 |
| 2024-04-19 | 64.68 | $11.03 | 59100 |
| 2024-04-18 | 65.84 | $11.07 | 42200 |
| 2024-04-17 | 64.95 | $11.01 | 30209 |
| 2024-04-16 | 69.26 | $11.16 | 48300 |
| 2024-04-15 | 66.89 | $10.99 | 36800 |
| 2024-04-12 | 66.31 | $10.95 | 38715 |
| 2024-04-11 | 67.44 | $10.99 | 37925 |
| 2024-04-10 | 67.04 | $10.96 | 46931 |
| 2024-04-09 | 69.18 | $11.04 | 112617 |
| 2024-04-08 | 66.09 | $10.80 | 141714 |
| 2024-04-05 | 61.52 | $10.50 | 35242 |
| 2024-04-04 | 62.05 | $10.52 | 32900 |
| 2024-04-03 | 61.74 | $10.50 | 33912 |
| 2024-04-02 | 61.59 | $10.49 | 26945 |
| 2024-04-01 | 61.44 | $10.48 | 42736 |
| 2024-03-28 | 59.57 | $10.35 | 18929 |
| 2024-03-27 | 61.31 | $10.43 | 29600 |
| 2024-03-26 | 60.90 | $10.40 | 37400 |
| 2024-03-25 | 59.13 | $10.27 | 48300 |
| 2024-03-22 | 59.33 | $10.28 | 29029 |
| 2024-03-21 | 67.90 | $10.68 | 71000 |
| 2024-03-20 | 66.76 | $10.58 | 37625 |
| 2024-03-19 | 65.60 | $10.48 | 20334 |
| 2024-03-18 | 65.25 | $10.45 | 126438 |
| 2024-03-15 | 62.11 | $10.19 | 72822 |
| 2024-03-14 | 61.61 | $10.15 | 222546 |
| 2024-03-13 | 48.08 | $9.33 | 170733 |
| 2024-03-12 | 43.47 | $9.13 | 40800 |
| 2024-03-11 | 40.97 | $9.03 | 47206 |
| 2024-03-08 | 40.97 | $9.03 | 74305 |
| 2024-03-07 | 43.03 | $9.15 | 59000 |
| 2024-03-06 | 44.26 | $9.22 | 43500 |
| 2024-03-05 | 44.95 | $9.26 | 86018 |
| 2024-03-04 | 54.06 | $9.71 | 22800 |
| 2024-03-01 | 58.84 | $9.90 | 10807 |
| 2024-02-29 | 57.52 | $9.83 | 49700 |
| 2024-02-28 | 61.24 | $9.97 | 18435 |
| 2024-02-27 | 64.34 | $10.08 | 48300 |
| 2024-02-26 | 63.86 | $10.05 | 42714 |
| 2024-02-23 | 63.86 | $10.05 | 152700 |
| 2024-02-22 | 58.94 | $9.75 | 31600 |
| 2024-02-21 | 57.66 | $9.68 | 45200 |
| 2024-02-20 | 54.17 | $9.50 | 58709 |
| 2024-02-16 | 61.38 | $9.77 | 24202 |
| 2024-02-15 | 57.38 | $9.57 | 45600 |
| 2024-02-14 | 56.31 | $9.52 | 28616 |
| 2024-02-13 | 56.86 | $9.54 | 16500 |
| 2024-02-12 | 58.46 | $9.60 | 69305 |
| 2024-02-09 | 55.26 | $9.44 | 24700 |
| 2024-02-08 | 56.55 | $9.49 | 51043 |
| 2024-02-07 | 51.35 | $9.25 | 32200 |
| 2024-02-06 | 52.85 | $9.31 | 54344 |
| 2024-02-05 | 58.86 | $9.53 | 114200 |
| 2024-02-02 | 59.15 | $9.54 | 107100 |
| 2024-02-01 | 58.37 | $9.50 | 19000 |
| 2024-01-31 | 56.80 | $9.42 | 81100 |
| 2024-01-30 | 54.35 | $9.30 | 22927 |
| 2024-01-29 | 61.22 | $9.55 | 19200 |
| 2024-01-26 | 62.41 | $9.59 | 27400 |
| 2024-01-25 | 71.75 | $9.87 | 101100 |
| 2024-01-24 | 66.88 | $9.58 | 223000 |
| 2024-01-23 | 55.23 | $9.12 | 42400 |
| 2024-01-22 | 53.54 | $9.07 | 50100 |
| 2024-01-19 | 51.82 | $9.02 | 38500 |
| 2024-01-18 | 56.61 | $9.14 | 59600 |
| 2024-01-17 | 55.97 | $9.12 | 201109 |
| 2024-01-16 | 58.87 | $9.19 | 63100 |
| 2024-01-15 | 54.72 | $9.06 | 27900 |
| 2024-01-12 | 51.88 | $8.98 | 58231 |
| 2024-01-11 | 56.98 | $9.10 | 93000 |
| 2024-01-10 | 54.12 | $9.02 | 85600 |
| 2024-01-09 | 49.34 | $8.90 | 125707 |
| 2024-01-08 | 47.16 | $8.85 | 84700 |
| 2024-01-05 | 47.94 | $8.87 | 20425 |
| 2024-01-04 | 49.11 | $8.90 | 50609 |
| 2024-01-03 | 47.91 | $8.87 | 20300 |
| 2024-01-02 | 50.55 | $8.94 | 72040 |
| 2023-12-29 | 52.11 | $8.98 | 17806 |
| 2023-12-28 | 50.67 | $8.94 | 119600 |
| 2023-12-27 | 47.66 | $8.86 | 42200 |
| 2023-12-22 | 49.82 | $8.92 | 95644 |
| 2023-12-21 | 49.09 | $8.90 | 77506 |
| 2023-12-20 | 40.90 | $8.70 | 27600 |
| 2023-12-19 | 47.42 | $8.88 | 22118 |
| 2023-12-18 | 46.52 | $8.86 | 27737 |
| 2023-12-15 | 48.50 | $8.91 | 11700 |
| 2023-12-14 | 49.70 | $8.94 | 9407 |
| 2023-12-13 | 52.15 | $9.00 | 85100 |
| 2023-12-12 | 50.61 | $8.96 | 51900 |
| 2023-12-11 | 49.84 | $8.94 | 66000 |
| 2023-12-08 | 49.84 | $8.94 | 24500 |
| 2023-12-07 | 51.65 | $8.99 | 59900 |
| 2023-12-06 | 48.82 | $8.91 | 19500 |
| 2023-12-05 | 50.22 | $8.95 | 40631 |
| 2023-12-04 | 48.46 | $8.90 | 39000 |
| 2023-12-01 | 46.31 | $8.84 | 17324 |
| 2023-11-30 | 46.93 | $8.86 | 28712 |
| 2023-11-29 | 47.54 | $8.88 | 29300 |
| 2023-11-28 | 48.13 | $8.90 | 34833 |
| 2023-11-27 | 42.35 | $8.73 | 30444 |
| 2023-11-24 | 38.52 | $8.63 | 11345 |
| 2023-11-23 | 38.52 | $8.63 | 3430 |
| 2023-11-22 | 39.71 | $8.68 | 11948 |
| 2023-11-21 | 37.51 | $8.62 | 48512 |
| 2023-11-20 | 34.48 | $8.54 | 39232 |
| 2023-11-17 | 38.22 | $8.71 | 26400 |
| 2023-11-16 | 32.49 | $8.57 | 20528 |
| 2023-11-15 | 38.27 | $8.81 | 54414 |
| 2023-11-14 | 39.38 | $8.85 | 52623 |
| 2023-11-13 | 41.98 | $8.94 | 32530 |
| 2023-11-10 | 44.13 | $9.01 | 67800 |
| 2023-11-09 | 44.13 | $9.01 | 35530 |
| 2023-11-08 | 44.43 | $9.02 | 7400 |
| 2023-11-07 | 44.07 | $9.01 | 21044 |
| 2023-11-06 | 44.89 | $9.04 | 9140 |
| 2023-11-03 | 44.89 | $9.04 | 35600 |
| 2023-11-02 | 49.88 | $9.22 | 12400 |
| 2023-11-01 | 46.08 | $9.10 | 4900 |
| 2023-10-31 | 48.40 | $9.18 | 24800 |
| 2023-10-30 | 35.23 | $8.84 | 14809 |
| 2023-10-27 | 33.33 | $8.80 | 34300 |
| 2023-10-26 | 47.14 | $9.22 | 10800 |
| 2023-10-25 | 52.56 | $9.33 | 7600 |
| 2023-10-24 | 52.08 | $9.32 | 8700 |
| 2023-10-23 | 52.58 | $9.33 | 8500 |
| 2023-10-20 | 47.81 | $9.23 | 24205 |
| 2023-10-19 | 50.72 | $9.29 | 15510 |
| 2023-10-18 | 53.83 | $9.35 | 6600 |
| 2023-10-17 | 52.44 | $9.32 | 20647 |
| 2023-10-16 | 52.95 | $9.33 | 19800 |
| 2023-10-13 | 52.07 | $9.31 | 18300 |
| 2023-10-12 | 53.01 | $9.33 | 11600 |
| 2023-10-11 | 53.93 | $9.35 | 16223 |
| 2023-10-10 | 53.16 | $9.33 | 11138 |
| 2023-10-06 | 54.46 | $9.36 | 31847 |
| 2023-10-05 | 54.88 | $9.37 | 13148 |
| 2023-10-04 | 54.88 | $9.37 | 28820 |
| 2023-10-03 | 54.56 | $9.36 | 23118 |
| 2023-10-02 | 52.65 | $9.30 | 29329 |
| 2023-09-29 | 58.94 | $9.46 | 9700 |
| 2023-09-28 | 56.47 | $9.38 | 13901 |
| 2023-09-27 | 57.29 | $9.40 | 37520 |
| 2023-09-26 | 56.38 | $9.37 | 29341 |
| 2023-09-25 | 56.09 | $9.36 | 16134 |
| 2023-09-22 | 55.52 | $9.34 | 22828 |
| 2023-09-21 | 54.69 | $9.31 | 18113 |
| 2023-09-20 | 55.01 | $9.32 | 26517 |
| 2023-09-19 | 55.65 | $9.34 | 59219 |
| 2023-09-18 | 59.21 | $9.45 | 6702 |
| 2023-09-15 | 57.57 | $9.38 | 15414 |
| 2023-09-14 | 58.85 | $9.42 | 12715 |
| 2023-09-13 | 57.73 | $9.37 | 9015 |
| 2023-09-12 | 61.89 | $9.50 | 14129 |
| 2023-09-11 | 60.43 | $9.43 | 36120 |
| 2023-09-08 | 59.16 | $9.37 | 17500 |
| 2023-09-07 | 60.71 | $9.42 | 38405 |
| 2023-09-06 | 62.90 | $9.49 | 30500 |
| 2023-09-05 | 67.52 | $9.63 | 127014 |
| 2023-09-01 | 62.89 | $9.38 | 28300 |
| 2023-08-31 | 62.28 | $9.35 | 15319 |
| 2023-08-30 | 61.68 | $9.32 | 13348 |
| 2023-08-29 | 59.21 | $9.20 | 37400 |
| 2023-08-28 | 57.47 | $9.12 | 8143 |
| 2023-08-25 | 57.26 | $9.11 | 29212 |
| 2023-08-24 | 58.38 | $9.15 | 17900 |
| 2023-08-23 | 58.66 | $9.16 | 15100 |
| 2023-08-22 | 61.40 | $9.26 | 16802 |
| 2023-08-21 | 59.03 | $9.13 | 12500 |
| 2023-08-18 | 59.30 | $9.14 | 22200 |
| 2023-08-17 | 61.40 | $9.22 | 13711 |
| 2023-08-16 | 67.96 | $9.45 | 18818 |
| 2023-08-15 | 63.98 | $9.20 | 9348 |
| 2023-08-14 | 62.75 | $9.13 | 30449 |
| 2023-08-11 | 59.16 | $8.94 | 41439 |
| 2023-08-10 | 63.12 | $9.07 | 38646 |
| 2023-08-09 | 73.97 | $9.37 | 86200 |
| 2023-08-08 | 78.23 | $9.47 | 17300 |
| 2023-08-04 | 75.86 | $9.29 | 32440 |
| 2023-08-03 | 73.57 | $9.14 | 46916 |
| 2023-08-02 | 72.92 | $9.10 | 23700 |
| 2023-08-01 | 72.11 | $9.05 | 126221 |
| 2023-07-31 | 60.96 | $8.55 | 46913 |
| 2023-07-28 | 57.04 | $8.43 | 58800 |
| 2023-07-27 | 56.70 | $8.42 | 78431 |
| 2023-07-26 | 60.37 | $8.50 | 171400 |
| 2023-07-25 | 55.97 | $8.37 | 148900 |
| 2023-07-24 | 52.50 | $8.28 | 146300 |
| 2023-07-21 | 49.12 | $8.20 | 27900 |
| 2023-07-20 | 50.84 | $8.24 | 12109 |
| 2023-07-19 | 52.59 | $8.28 | 18722 |
| 2023-07-18 | 47.43 | $8.16 | 23136 |
| 2023-07-17 | 46.51 | $8.14 | 10000 |
| 2023-07-14 | 51.20 | $8.25 | 3719 |
| 2023-07-13 | 49.44 | $8.21 | 14900 |
| 2023-07-12 | 47.17 | $8.16 | 18700 |
| 2023-07-11 | 50.16 | $8.23 | 8814 |
| 2023-07-10 | 52.89 | $8.29 | 3221 |
| 2023-07-07 | 52.89 | $8.29 | 15600 |
| 2023-07-06 | 52.89 | $8.29 | 13535 |
| 2023-07-05 | 52.89 | $8.29 | 12300 |
| 2023-07-04 | 54.50 | $8.33 | 9500 |
| 2023-06-30 | 53.14 | $8.29 | 9900 |
| 2023-06-29 | 51.42 | $8.24 | 15134 |
| 2023-06-28 | 44.02 | $8.05 | 26900 |
| 2023-06-27 | 46.50 | $8.12 | 1232 |
| 2023-06-26 | 43.47 | $8.05 | 51100 |
| 2023-06-23 | 39.28 | $7.96 | 12139 |
| 2023-06-22 | 38.80 | $7.95 | 13605 |
| 2023-06-21 | 40.95 | $8.02 | 13920 |
| 2023-06-20 | 39.12 | $7.98 | 23000 |
| 2023-06-19 | 41.24 | $8.05 | 20809 |
| 2023-06-16 | 42.82 | $8.10 | 27800 |
| 2023-06-15 | 44.44 | $8.15 | 19600 |
| 2023-06-14 | 44.44 | $8.15 | 11600 |
| 2023-06-13 | 46.01 | $8.20 | 20400 |
| 2023-06-12 | 44.14 | $8.15 | 30801 |
| 2023-06-09 | 42.23 | $8.10 | 14800 |
| 2023-06-08 | 44.54 | $8.18 | 6825 |
| 2023-06-07 | 46.66 | $8.25 | 12600 |
| 2023-06-06 | 45.25 | $8.21 | 8341 |
| 2023-06-05 | 46.41 | $8.25 | 28901 |
| 2023-06-02 | 46.99 | $8.27 | 5500 |
| 2023-06-01 | 49.94 | $8.37 | 14600 |
| 2023-05-31 | 44.30 | $8.20 | 8400 |
| 2023-05-30 | 45.74 | $8.25 | 9100 |
| 2023-05-29 | 48.43 | $8.34 | 8308 |
| 2023-05-26 | 48.11 | $8.33 | 11000 |
| 2023-05-25 | 50.19 | $8.40 | 14700 |
| 2023-05-24 | 49.60 | $8.38 | 13203 |
| 2023-05-23 | 50.46 | $8.41 | 37900 |
| 2023-05-19 | 49.63 | $8.38 | 19037 |
| 2023-05-18 | 52.99 | $8.50 | 9619 |
| 2023-05-17 | 53.28 | $8.51 | 9109 |
| 2023-05-16 | 53.28 | $8.51 | 38647 |
| 2023-05-15 | 55.71 | $8.60 | 20300 |
| 2023-05-12 | 56.53 | $8.63 | 10400 |
| 2023-05-11 | 54.19 | $8.52 | 45800 |
| 2023-05-10 | 62.32 | $8.80 | 21330 |
| 2023-05-09 | 59.20 | $8.65 | 8100 |
| 2023-05-08 | 55.47 | $8.49 | 35700 |
| 2023-05-05 | 56.08 | $8.51 | 11902 |
| 2023-05-04 | 58.84 | $8.60 | 15000 |
| 2023-05-03 | 56.59 | $8.50 | 8200 |
| 2023-05-02 | 58.41 | $8.56 | 14100 |
| 2023-05-01 | 69.41 | $8.87 | 28844 |
| 2023-04-28 | 63.27 | $8.58 | 9700 |
| 2023-04-27 | 59.83 | $8.45 | 7641 |
| 2023-04-26 | 60.66 | $8.47 | 11234 |
| 2023-04-25 | 61.06 | $8.48 | 28100 |
| 2023-04-24 | 54.79 | $8.26 | 16404 |
| 2023-04-21 | 55.17 | $8.27 | 10148 |
| 2023-04-20 | 51.64 | $8.16 | 24041 |
| 2023-04-19 | 51.64 | $8.16 | 133301 |
| 2023-04-18 | 46.82 | $8.02 | 6600 |
| 2023-04-17 | 48.46 | $8.07 | 11512 |
| 2023-04-14 | 44.78 | $7.97 | 21320 |
| 2023-04-13 | 45.40 | $7.99 | 16900 |
| 2023-04-12 | 45.70 | $8.00 | 4539 |
| 2023-04-11 | 44.66 | $7.97 | 15700 |
| 2023-04-10 | 46.63 | $8.04 | 70141 |
| 2023-04-06 | 44.30 | $7.97 | 19300 |
| 2023-04-05 | 43.63 | $7.95 | 1812 |
| 2023-04-04 | 42.65 | $7.92 | 47200 |
| 2023-04-03 | 43.36 | $7.95 | 16500 |
| 2023-03-31 | 43.36 | $7.95 | 14521 |
| 2023-03-30 | 44.26 | $7.99 | 10400 |
| 2023-03-29 | 41.68 | $7.90 | 18631 |
| 2023-03-28 | 42.51 | $7.94 | 14536 |
| 2023-03-27 | 44.40 | $8.03 | 19400 |
| 2023-03-24 | 46.36 | $8.12 | 14900 |
| 2023-03-23 | 46.36 | $8.12 | 18000 |
| 2023-03-22 | 46.12 | $8.11 | 46500 |
| 2023-03-21 | 52.04 | $8.38 | 28043 |
| 2023-03-20 | 47.01 | $8.17 | 12038 |
| 2023-03-17 | 42.37 | $8.00 | 35700 |
| 2023-03-16 | 46.97 | $8.20 | 7800 |
| 2023-03-15 | 44.69 | $8.12 | 14302 |
| 2023-03-14 | 50.06 | $8.33 | 11025 |
| 2023-03-13 | 48.95 | $8.29 | 14202 |
| 2023-03-10 | 52.57 | $8.42 | 40900 |
| 2023-03-09 | 47.78 | $8.25 | 98200 |
| 2023-03-08 | 52.19 | $8.40 | 8642 |
| 2023-03-07 | 57.22 | $8.55 | 10500 |
| 2023-03-06 | 59.02 | $8.60 | 9514 |
| 2023-03-03 | 58.27 | $8.57 | 21836 |
| 2023-03-02 | 54.88 | $8.44 | 9733 |
| 2023-03-01 | 52.92 | $8.37 | 40938 |
| 2023-02-28 | 52.36 | $8.35 | 49300 |
| 2023-02-27 | 50.40 | $8.28 | 13500 |
| 2023-02-24 | 50.40 | $8.28 | 12823 |
| 2023-02-23 | 52.93 | $8.37 | 13900 |
| 2023-02-22 | 51.91 | $8.33 | 9400 |
| 2023-02-21 | 52.45 | $8.35 | 5346 |
| 2023-02-17 | 53.24 | $8.38 | 8500 |
| 2023-02-16 | 52.10 | $8.33 | 4137 |
| 2023-02-15 | 51.88 | $8.32 | 4200 |
| 2023-02-14 | 53.78 | $8.40 | 26300 |
| 2023-02-13 | 51.67 | $8.30 | 11529 |
| 2023-02-10 | 48.79 | $8.17 | 19300 |
| 2023-02-09 | 50.78 | $8.26 | 14906 |
| 2023-02-08 | 51.23 | $8.28 | 16300 |
| 2023-02-07 | 53.66 | $8.39 | 19520 |
| 2023-02-06 | 52.69 | $8.34 | 18740 |
| 2023-02-03 | 48.15 | $8.12 | 60400 |
| 2023-02-02 | 50.67 | $8.24 | 71732 |
| 2023-02-01 | 45.21 | $8.00 | 57900 |
| 2023-01-31 | 44.97 | $7.99 | 23300 |
| 2023-01-30 | 43.32 | $7.92 | 37544 |
| 2023-01-27 | 50.07 | $8.25 | 12337 |
| 2023-01-26 | 49.84 | $8.24 | 8547 |
| 2023-01-25 | 49.84 | $8.24 | 4331 |
| 2023-01-24 | 47.72 | $8.14 | 15600 |
| 2023-01-23 | 51.00 | $8.30 | 11444 |
| 2023-01-20 | 50.39 | $8.27 | 10500 |
| 2023-01-19 | 47.06 | $8.11 | 26900 |
| 2023-01-18 | 49.22 | $8.22 | 77800 |
| 2023-01-17 | 51.46 | $8.33 | 20300 |
| 2023-01-16 | 52.92 | $8.40 | 13300 |
| 2023-01-13 | 47.69 | $8.14 | 33414 |
| 2023-01-12 | 46.61 | $8.09 | 13600 |
| 2023-01-11 | 45.32 | $8.03 | 11600 |
| 2023-01-10 | 43.59 | $7.95 | 16545 |
| 2023-01-09 | 44.77 | $8.02 | 30000 |
| 2023-01-06 | 45.60 | $8.07 | 21700 |
| 2023-01-05 | 46.76 | $8.14 | 22039 |
| 2023-01-04 | 47.09 | $8.16 | 17130 |
| 2023-01-03 | 44.33 | $8.01 | 36000 |
| 2022-12-30 | 44.77 | $8.04 | 7500 |
| 2022-12-29 | 40.44 | $7.81 | 41123 |
| 2022-12-28 | 40.05 | $7.79 | 32619 |
| 2022-12-23 | 41.73 | $7.92 | 60500 |
| 2022-12-22 | 42.51 | $7.98 | 154438 |
| 2022-12-21 | 45.34 | $8.19 | 47946 |
| 2022-12-20 | 42.58 | $8.03 | 64206 |
| 2022-12-19 | 42.23 | $8.01 | 156321 |
| 2022-12-16 | 43.74 | $8.13 | 60103 |
| 2022-12-15 | 42.27 | $8.04 | 160600 |
| 2022-12-14 | 41.79 | $8.01 | 218700 |
| 2022-12-13 | 40.85 | $7.95 | 188400 |
| 2022-12-12 | 37.51 | $7.74 | 46017 |
| 2022-12-09 | 38.80 | $7.87 | 18300 |
| 2022-12-08 | 35.90 | $7.69 | 31615 |
| 2022-12-07 | 32.52 | $7.49 | 60000 |
| 2022-12-06 | 33.36 | $7.59 | 34300 |
| 2022-12-05 | 34.89 | $7.77 | 48900 |
| 2022-12-02 | 35.84 | $7.88 | 26732 |
| 2022-12-01 | 34.29 | $7.78 | 75600 |
| 2022-11-30 | 36.83 | $8.08 | 115438 |
| 2022-11-29 | 34.84 | $7.95 | 91400 |
| 2022-11-28 | 28.97 | $7.59 | 22722 |
| 2022-11-25 | 29.89 | $7.72 | 19600 |
| 2022-11-24 | 31.05 | $7.88 | 15500 |
| 2022-11-23 | 31.19 | $7.90 | 61900 |
| 2022-11-22 | 30.12 | $7.83 | 132314 |
| 2022-11-21 | 29.82 | $7.81 | 65720 |
| 2022-11-18 | 29.88 | $7.82 | 237900 |
| 2022-11-17 | 25.28 | $7.50 | 139100 |
| 2022-11-16 | 25.68 | $7.58 | 131400 |
| 2022-11-15 | 27.60 | $7.95 | 189808 |
| 2022-11-14 | 24.56 | $7.74 | 172000 |
| 2022-11-11 | 27.43 | $8.29 | 167300 |
| 2022-11-10 | 33.43 | $9.18 | 207817 |
| 2022-11-09 | 42.32 | $10.08 | 42300 |
| 2022-11-08 | 51.42 | $10.71 | 39600 |
| 2022-11-07 | 54.80 | $10.90 | 14300 |
| 2022-11-04 | 57.24 | $11.03 | 29914 |
| 2022-11-03 | 55.95 | $10.94 | 34300 |
| 2022-11-02 | 56.49 | $10.97 | 103700 |
| 2022-11-01 | 57.01 | $11.00 | 74205 |
| 2022-10-31 | 56.24 | $10.94 | 41408 |
| 2022-10-28 | 54.57 | $10.81 | 30700 |
| 2022-10-27 | 55.18 | $10.85 | 36849 |
| 2022-10-26 | 56.71 | $10.95 | 90811 |
| 2022-10-25 | 57.77 | $11.02 | 154224 |
| 2022-10-24 | 48.96 | $10.34 | 57500 |
| 2022-10-21 | 51.20 | $10.49 | 371510 |
| 2022-10-20 | 52.57 | $10.58 | 165834 |
| 2022-10-19 | 53.17 | $10.62 | 226100 |
| 2022-10-18 | 48.56 | $10.29 | 182900 |
| 2022-10-17 | 46.91 | $10.18 | 186000 |
| 2022-10-14 | 47.57 | $10.23 | 114200 |
| 2022-10-13 | 49.56 | $10.38 | 156100 |
| 2022-10-12 | 51.89 | $10.55 | 80500 |
| 2022-10-11 | 50.59 | $10.45 | 46500 |
| 2022-10-07 | 53.19 | $10.64 | 34011 |
| 2022-10-06 | 53.19 | $10.64 | 54400 |
| 2022-10-05 | 55.21 | $10.79 | 58629 |
| 2022-10-04 | 52.94 | $10.59 | 123500 |
| 2022-10-03 | 60.99 | $11.14 | 121009 |
| 2022-09-30 | 56.28 | $10.73 | 32200 |
| 2022-09-29 | 59.62 | $10.93 | 49246 |
| 2022-09-28 | 60.29 | $10.97 | 75018 |
| 2022-09-27 | 59.64 | $10.91 | 60323 |
| 2022-09-26 | 55.58 | $10.56 | 65500 |
| 2022-09-23 | 54.85 | $10.50 | 98213 |
| 2022-09-22 | 58.06 | $10.71 | 71648 |
| 2022-09-21 | 62.00 | $10.95 | 125622 |
| 2022-09-20 | 60.51 | $10.81 | 78449 |
| 2022-09-19 | 59.88 | $10.75 | 50900 |
| 2022-09-16 | 56.54 | $10.45 | 62200 |
| 2022-09-15 | 56.84 | $10.47 | 47517 |
| 2022-09-14 | 57.71 | $10.53 | 183700 |
| 2022-09-13 | 64.61 | $10.97 | 459000 |
| 2022-09-12 | 42.71 | $9.49 | 12700 |
| 2022-09-09 | 50.31 | $9.87 | 18600 |
| 2022-09-08 | 54.15 | $10.03 | 17400 |
| 2022-09-07 | 54.65 | $10.05 | 27900 |
| 2022-09-06 | 52.37 | $9.94 | 22900 |
| 2022-09-02 | 57.36 | $10.14 | 15800 |
| 2022-09-01 | 56.77 | $10.11 | 60400 |
| 2022-08-31 | 55.81 | $10.06 | 21512 |
| 2022-08-30 | 57.01 | $10.11 | 23800 |
| 2022-08-29 | 57.25 | $10.12 | 19600 |
| 2022-08-26 | 56.74 | $10.09 | 63612 |
| 2022-08-25 | 58.27 | $10.16 | 49400 |
| 2022-08-24 | 61.91 | $10.32 | 59500 |
| 2022-08-23 | 57.32 | $10.03 | 49400 |
| 2022-08-22 | 56.81 | $10.00 | 48109 |
| 2022-08-19 | 60.24 | $10.15 | 64200 |
| 2022-08-18 | 67.46 | $10.43 | 135100 |
| 2022-08-17 | 66.92 | $10.39 | 33940 |
| 2022-08-16 | 67.19 | $10.40 | 145136 |
| 2022-08-15 | 66.56 | $10.35 | 86125 |
| 2022-08-12 | 65.30 | $10.25 | 90215 |
| 2022-08-11 | 60.18 | $9.89 | 111613 |
| 2022-08-10 | 58.23 | $9.77 | 41634 |
| 2022-08-09 | 55.46 | $9.61 | 14200 |
| 2022-08-08 | 61.24 | $9.85 | 21414 |
| 2022-08-05 | 60.42 | $9.80 | 25600 |
| 2022-08-04 | 64.01 | $9.94 | 27500 |
| 2022-08-03 | 64.53 | $9.96 | 29300 |
| 2022-08-02 | 63.83 | $9.91 | 22100 |
| 2022-07-29 | 63.00 | $9.85 | 33800 |
| 2022-07-28 | 64.41 | $9.91 | 16609 |
| 2022-07-27 | 66.76 | $10.01 | 29400 |
| 2022-07-26 | 63.04 | $9.72 | 25600 |
| 2022-07-25 | 63.74 | $9.75 | 83527 |
| 2022-07-22 | 60.08 | $9.49 | 26600 |
| 2022-07-21 | 56.03 | $9.24 | 18620 |
| 2022-07-20 | 55.69 | $9.22 | 11700 |
| 2022-07-19 | 61.10 | $9.46 | 31200 |
| 2022-07-18 | 66.48 | $9.67 | 20624 |
| 2022-07-15 | 64.50 | $9.53 | 17024 |
| 2022-07-14 | 64.50 | $9.53 | 27300 |
| 2022-07-13 | 65.24 | $9.56 | 33500 |
| 2022-07-12 | 62.36 | $9.35 | 44239 |
| 2022-07-11 | 59.13 | $9.14 | 37419 |
| 2022-07-08 | 55.51 | $8.93 | 9611 |
| 2022-07-07 | 53.84 | $8.84 | 28727 |
| 2022-07-06 | 52.14 | $8.75 | 21126 |
| 2022-07-05 | 50.21 | $8.65 | 26913 |
| 2022-07-04 | 50.01 | $8.64 | 26500 |
| 2022-06-30 | 51.92 | $8.74 | 242600 |
| 2022-06-29 | 49.16 | $8.59 | 105206 |
| 2022-06-28 | 43.63 | $8.32 | 19533 |
| 2022-06-27 | 43.41 | $8.31 | 14517 |
| 2022-06-24 | 41.71 | $8.23 | 30900 |
| 2022-06-23 | 42.01 | $8.25 | 25800 |
| 2022-06-22 | 43.19 | $8.33 | 19800 |
| 2022-06-21 | 38.69 | $8.11 | 19200 |
| 2022-06-20 | 39.23 | $8.15 | 4437 |
| 2022-06-17 | 35.39 | $7.97 | 21600 |
| 2022-06-16 | 30.78 | $7.77 | 27600 |
| 2022-06-15 | 32.55 | $7.93 | 14900 |
| 2022-06-14 | 29.42 | $7.80 | 29628 |
| 2022-06-13 | 30.35 | $7.89 | 36520 |
| 2022-06-10 | 31.83 | $8.03 | 38749 |
| 2022-06-09 | 33.48 | $8.18 | 60026 |
| 2022-06-08 | 31.45 | $8.09 | 45900 |
| 2022-06-07 | 32.18 | $8.16 | 38432 |
| 2022-06-06 | 33.99 | $8.33 | 42837 |
| 2022-06-03 | 32.72 | $8.27 | 33200 |
| 2022-06-02 | 33.22 | $8.32 | 39238 |
| 2022-06-01 | 33.22 | $8.32 | 45400 |
| 2022-05-31 | 33.89 | $8.39 | 46433 |
| 2022-05-30 | 33.53 | $8.37 | 23300 |
| 2022-05-27 | 33.18 | $8.35 | 33400 |
| 2022-05-26 | 33.68 | $8.41 | 21945 |
| 2022-05-25 | 31.56 | $8.28 | 19536 |
| 2022-05-24 | 30.75 | $8.23 | 64800 |
| 2022-05-20 | 31.75 | $8.37 | 95722 |
| 2022-05-19 | 30.21 | $8.27 | 61423 |
| 2022-05-18 | 31.21 | $8.42 | 140232 |
| 2022-05-17 | 33.69 | $8.77 | 208049 |
| 2022-05-16 | 24.78 | $8.22 | 71322 |
| 2022-05-13 | 26.50 | $8.50 | 125100 |
| 2022-05-12 | 28.66 | $8.82 | 208940 |
| 2022-05-11 | 39.75 | $9.97 | 33300 |
| 2022-05-10 | 39.56 | $9.96 | 65300 |
| 2022-05-09 | 37.46 | $9.85 | 51500 |
| 2022-05-06 | 39.10 | $9.99 | 26500 |
| 2022-05-05 | 39.33 | $10.01 | 46000 |
| 2022-05-04 | 38.99 | $9.99 | 20741 |
| 2022-05-03 | 39.20 | $10.01 | 33339 |
| 2022-05-02 | 31.59 | $9.58 | 111000 |
| 2022-04-29 | 34.97 | $9.93 | 33200 |
| 2022-04-28 | 36.13 | $10.04 | 40416 |
| 2022-04-27 | 37.41 | $10.16 | 34332 |
| 2022-04-26 | 39.29 | $10.33 | 37400 |
| 2022-04-25 | 39.29 | $10.33 | 111600 |
| 2022-04-22 | 41.73 | $10.55 | 44100 |
| 2022-04-21 | 46.33 | $10.92 | 60300 |
| 2022-04-20 | 52.76 | $11.35 | 14547 |
| 2022-04-19 | 53.75 | $11.41 | 24604 |
| 2022-04-18 | 51.14 | $11.23 | 65700 |
| 2022-04-14 | 62.72 | $11.85 | 32332 |
| 2022-04-13 | 65.44 | $11.97 | 40800 |
| 2022-04-12 | 66.82 | $12.03 | 48900 |
| 2022-04-11 | 66.14 | $11.97 | 83300 |
| 2022-04-08 | 66.36 | $11.98 | 65220 |
| 2022-04-07 | 65.94 | $11.94 | 192323 |
| 2022-04-06 | 65.22 | $11.87 | 143800 |
| 2022-04-05 | 62.75 | $11.64 | 43300 |
| 2022-04-04 | 58.64 | $11.30 | 41237 |
| 2022-04-01 | 59.19 | $11.33 | 44300 |
| 2022-03-31 | 59.07 | $11.32 | 30700 |
| 2022-03-30 | 58.12 | $11.24 | 20900 |
| 2022-03-29 | 61.31 | $11.43 | 34000 |
| 2022-03-28 | 68.88 | $11.83 | 109244 |
| 2022-03-25 | 64.03 | $11.37 | 33000 |
| 2022-03-24 | 66.60 | $11.49 | 83424 |
| 2022-03-23 | 62.42 | $11.14 | 35500 |
| 2022-03-22 | 63.50 | $11.19 | 58627 |
| 2022-03-21 | 63.01 | $11.15 | 117504 |
| 2022-03-18 | 69.13 | $11.43 | 113940 |
| 2022-03-17 | 67.86 | $11.31 | 46500 |
| 2022-03-16 | 67.44 | $11.27 | 42028 |
| 2022-03-15 | 67.23 | $11.25 | 56900 |
| 2022-03-14 | 73.40 | $11.53 | 84000 |
| 2022-03-11 | 75.27 | $11.61 | 141032 |
| 2022-03-10 | 73.33 | $11.37 | 272807 |
| 2022-03-09 | 56.64 | $10.13 | 502836 |
| 2022-03-08 | 56.00 | $10.10 | 51200 |
| 2022-03-07 | 56.00 | $10.10 | 50000 |
| 2022-03-04 | 52.45 | $9.93 | 47500 |
| 2022-03-03 | 49.25 | $9.79 | 55227 |
| 2022-03-02 | 48.06 | $9.74 | 29800 |
| 2022-03-01 | 50.77 | $9.86 | 17731 |
| 2022-02-28 | 56.02 | $10.07 | 27348 |
| 2022-02-25 | 52.22 | $9.90 | 30339 |
| 2022-02-24 | 57.80 | $10.10 | 52500 |
| 2022-02-23 | 55.78 | $10.01 | 45707 |
| 2022-02-22 | 56.64 | $10.04 | 100849 |
| 2022-02-18 | 58.93 | $10.12 | 41900 |
| 2022-02-17 | 56.41 | $10.00 | 64500 |
| 2022-02-16 | 57.82 | $10.05 | 42000 |
| 2022-02-15 | 59.22 | $10.10 | 66243 |
| 2022-02-14 | 60.05 | $10.13 | 138700 |
| 2022-02-11 | 61.97 | $10.20 | 69420 |
| 2022-02-10 | 67.22 | $10.38 | 76300 |
| 2022-02-09 | 66.62 | $10.34 | 66519 |
| 2022-02-08 | 67.50 | $10.37 | 52800 |
| 2022-02-07 | 66.52 | $10.30 | 93400 |
| 2022-02-04 | 64.50 | $10.16 | 42002 |
| 2022-02-03 | 62.82 | $10.05 | 68941 |
| 2022-02-02 | 69.97 | $10.30 | 51332 |
| 2022-02-01 | 69.57 | $10.27 | 44917 |
| 2022-01-31 | 68.39 | $10.18 | 74237 |
| 2022-01-28 | 66.75 | $10.06 | 51400 |
| 2022-01-27 | 66.75 | $10.06 | 82030 |
| 2022-01-26 | 66.09 | $10.01 | 74600 |
| 2022-01-25 | 65.96 | $10.00 | 76213 |
| 2022-01-24 | 65.96 | $10.00 | 177900 |
| 2022-01-21 | 66.19 | $10.01 | 135800 |
| 2022-01-20 | 65.51 | $9.95 | 83600 |
| 2022-01-19 | 62.93 | $9.73 | 67200 |
| 2022-01-18 | 64.17 | $9.79 | 186600 |
| 2022-01-17 | 57.85 | $9.31 | 57900 |
| 2022-01-14 | 56.00 | $9.19 | 31900 |
| 2022-01-13 | 50.12 | $8.85 | 64712 |
| 2022-01-12 | 51.07 | $8.90 | 56900 |
| 2022-01-11 | 52.01 | $8.95 | 63723 |
| 2022-01-10 | 52.75 | $8.99 | 29037 |
| 2022-01-07 | 55.76 | $9.15 | 48038 |
| 2022-01-06 | 56.14 | $9.17 | 96003 |
| 2022-01-05 | 51.07 | $8.85 | 73448 |
| 2022-01-04 | 57.37 | $9.17 | 34500 |
| 2021-12-31 | 61.41 | $9.35 | 40944 |
| 2021-12-30 | 58.97 | $9.19 | 60000 |
| 2021-12-29 | 57.03 | $9.07 | 66046 |
| 2021-12-24 | 56.38 | $9.03 | 62642 |
| 2021-12-23 | 54.57 | $8.92 | 19800 |
| 2021-12-22 | 51.82 | $8.76 | 33420 |
| 2021-12-21 | 53.56 | $8.85 | 49400 |
| 2021-12-20 | 53.94 | $8.87 | 83428 |
| 2021-12-17 | 56.02 | $8.98 | 107722 |
| 2021-12-16 | 53.87 | $8.84 | 72442 |
| 2021-12-15 | 53.56 | $8.82 | 73742 |
| 2021-12-14 | 51.72 | $8.70 | 73300 |
| 2021-12-13 | 47.96 | $8.47 | 67809 |
| 2021-12-10 | 52.70 | $8.75 | 90411 |
| 2021-12-09 | 44.74 | $8.32 | 17032 |
| 2021-12-08 | 43.48 | $8.26 | 70500 |
| 2021-12-07 | 42.65 | $8.22 | 38918 |
| 2021-12-06 | 40.79 | $8.13 | 62700 |
| 2021-12-03 | 40.59 | $8.12 | 55400 |
| 2021-12-02 | 39.20 | $8.05 | 35833 |
| 2021-12-01 | 35.09 | $7.85 | 88532 |
| 2021-11-30 | 35.09 | $7.85 | 130700 |
| 2021-11-29 | 39.56 | $8.22 | 163804 |
| 2021-11-26 | 28.59 | $7.75 | 92400 |
| 2021-11-25 | 29.68 | $7.85 | 33203 |
| 2021-11-24 | 29.17 | $7.83 | 25300 |
| 2021-11-23 | 29.57 | $7.87 | 83806 |
| 2021-11-22 | 28.86 | $7.84 | 109435 |
| 2021-11-19 | 30.94 | $8.05 | 45441 |
| 2021-11-18 | 32.09 | $8.16 | 81243 |
| 2021-11-17 | 31.43 | $8.13 | 101309 |
| 2021-11-16 | 31.82 | $8.17 | 114200 |
| 2021-11-15 | 35.04 | $8.48 | 208418 |
| 2021-11-12 | 44.75 | $9.18 | 303731 |
| 2021-11-11 | 55.10 | $9.68 | 64000 |
| 2021-11-10 | 52.60 | $9.56 | 69000 |
| 2021-11-09 | 59.12 | $9.81 | 22600 |
| 2021-11-08 | 58.13 | $9.76 | 84041 |
| 2021-11-05 | 54.37 | $9.58 | 43923 |
| 2021-11-04 | 48.78 | $9.35 | 14400 |
| 2021-11-03 | 48.78 | $9.35 | 39021 |
| 2021-11-02 | 50.99 | $9.44 | 45600 |
| 2021-11-01 | 51.23 | $9.45 | 27400 |
| 2021-10-29 | 46.08 | $9.24 | 69812 |
| 2021-10-28 | 46.52 | $9.26 | 38101 |
| 2021-10-27 | 45.26 | $9.21 | 93300 |
| 2021-10-26 | 48.28 | $9.35 | 101641 |
| 2021-10-25 | 48.28 | $9.35 | 136848 |
| 2021-10-22 | 47.83 | $9.33 | 62430 |
| 2021-10-21 | 47.40 | $9.31 | 115646 |
| 2021-10-20 | 49.55 | $9.42 | 97100 |
| 2021-10-19 | 54.69 | $9.66 | 78500 |
| 2021-10-18 | 53.74 | $9.61 | 53000 |
| 2021-10-15 | 59.15 | $9.84 | 66900 |
| 2021-10-14 | 57.74 | $9.76 | 59200 |
| 2021-10-13 | 59.70 | $9.84 | 67003 |
| 2021-10-12 | 57.11 | $9.69 | 95027 |
| 2021-10-08 | 56.22 | $9.64 | 54100 |
| 2021-10-07 | 58.29 | $9.73 | 64500 |
| 2021-10-06 | 61.39 | $9.86 | 25528 |
| 2021-10-05 | 61.24 | $9.85 | 71701 |
| 2021-10-04 | 60.36 | $9.79 | 58500 |
| 2021-10-01 | 59.48 | $9.73 | 36700 |
| 2021-09-30 | 59.69 | $9.74 | 68600 |
| 2021-09-29 | 58.45 | $9.65 | 46700 |
| 2021-09-28 | 59.81 | $9.72 | 66608 |
| 2021-09-27 | 61.57 | $9.81 | 49644 |
| 2021-09-24 | 58.20 | $9.55 | 70143 |
| 2021-09-23 | 58.20 | $9.55 | 61124 |
| 2021-09-22 | 63.62 | $9.83 | 75511 |
| 2021-09-21 | 56.95 | $9.34 | 89800 |
| 2021-09-20 | 57.36 | $9.36 | 64100 |
| 2021-09-17 | 59.59 | $9.47 | 35830 |
| 2021-09-16 | 57.14 | $9.30 | 211900 |
| 2021-09-15 | 59.77 | $9.43 | 67313 |
| 2021-09-14 | 67.73 | $9.78 | 48224 |
| 2021-09-13 | 66.52 | $9.68 | 50834 |
| 2021-09-10 | 68.22 | $9.75 | 40048 |
| 2021-09-09 | 70.93 | $9.86 | 101928 |
| 2021-09-08 | 71.41 | $9.88 | 49804 |
| 2021-09-07 | 74.34 | $10.00 | 226000 |
| 2021-09-03 | 68.65 | $9.44 | 79702 |
| 2021-09-02 | 68.17 | $9.40 | 110500 |
| 2021-09-01 | 67.70 | $9.36 | 70446 |
| 2021-08-31 | 70.41 | $9.47 | 134718 |
| 2021-08-30 | 71.15 | $9.50 | 114211 |
| 2021-08-27 | 71.38 | $9.51 | 163200 |
| 2021-08-26 | 72.07 | $9.54 | 180525 |
| 2021-08-25 | 71.28 | $9.45 | 231400 |
| 2021-08-24 | 64.82 | $8.83 | 41700 |
| 2021-08-23 | 61.93 | $8.61 | 93718 |
| 2021-08-20 | 58.23 | $8.36 | 34827 |
| 2021-08-19 | 56.63 | $8.26 | 62500 |
| 2021-08-18 | 57.47 | $8.30 | 22602 |
| 2021-08-17 | 57.67 | $8.31 | 41323 |
| 2021-08-16 | 56.80 | $8.25 | 59925 |
| 2021-08-13 | 58.51 | $8.34 | 51414 |
| 2021-08-12 | 60.83 | $8.46 | 37400 |
| 2021-08-11 | 58.89 | $8.31 | 46417 |
| 2021-08-10 | 58.64 | $8.29 | 54800 |
| 2021-08-09 | 61.20 | $8.43 | 44800 |
| 2021-08-06 | 60.26 | $8.35 | 101738 |
| 2021-08-05 | 81.09 | $9.24 | 318807 |
| 2021-08-04 | 72.30 | $8.38 | 601722 |
| 2021-08-03 | 71.57 | $8.33 | 80300 |
| 2021-07-30 | 70.38 | $8.25 | 39000 |
| 2021-07-29 | 68.34 | $8.12 | 20200 |
| 2021-07-28 | 73.52 | $8.26 | 57600 |
| 2021-07-27 | 71.31 | $8.11 | 22300 |
| 2021-07-26 | 77.91 | $8.27 | 31340 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.63
2026-07-22
Close Price
$18.07
Vol: 3509
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -52.63 | $18.07 | 3509 |
| 2026-07-21 | -52.63 | $18.07 | 28500 |
| 2026-07-20 | -64.91 | $18.00 | 16600 |
| 2026-07-17 | -91.23 | $17.85 | 7737 |
| 2026-07-16 | -71.93 | $17.96 | 12200 |
| 2026-07-15 | -70.31 | $17.92 | 17800 |
| 2026-07-14 | -31.34 | $18.16 | 27300 |
| 2026-07-13 | -53.73 | $18.01 | 21332 |
| 2026-07-10 | -32.84 | $18.15 | 30800 |
| 2026-07-09 | -34.33 | $18.14 | 28100 |
| 2026-07-08 | -57.45 | $18.10 | 23900 |
| 2026-07-07 | -34.04 | $18.32 | 20400 |
| 2026-07-06 | -35.11 | $18.31 | 37700 |
| 2026-07-03 | -49.54 | $18.25 | 14800 |
| 2026-07-02 | -28.86 | $18.36 | 71200 |
| 2026-06-30 | -59.73 | $17.90 | 22700 |
| 2026-06-29 | -42.95 | $18.15 | 20118 |
| 2026-06-26 | -53.02 | $18.00 | 12234 |
| 2026-06-25 | -41.90 | $18.04 | 29825 |
| 2026-06-24 | -35.75 | $18.15 | 20634 |
| 2026-06-23 | -39.11 | $18.09 | 19000 |
| 2026-06-22 | -41.34 | $18.05 | 15319 |
| 2026-06-19 | -54.19 | $17.82 | 9632 |
| 2026-06-18 | -49.72 | $17.90 | 11921 |
| 2026-06-17 | -54.75 | $17.81 | 18200 |
| 2026-06-16 | -60.89 | $17.70 | 14200 |
| 2026-06-15 | -50.84 | $17.88 | 34000 |
| 2026-06-12 | -35.75 | $18.15 | 20700 |
| 2026-06-11 | -48.04 | $17.93 | 27445 |
| 2026-06-10 | -34.31 | $18.09 | 12435 |
| 2026-06-09 | -18.66 | $18.40 | 32504 |
| 2026-06-08 | -22.90 | $18.30 | 47019 |
| 2026-06-05 | -13.08 | $18.51 | 86400 |
| 2026-06-04 | -5.19 | $17.93 | 74326 |
| 2026-06-03 | -25.93 | $17.45 | 45700 |
| 2026-06-02 | -22.22 | $17.49 | 26100 |
| 2026-06-01 | -24.07 | $17.47 | 31338 |
| 2026-05-29 | -31.48 | $17.39 | 21000 |
| 2026-05-28 | -46.30 | $17.23 | 21504 |
| 2026-05-27 | -62.04 | $17.06 | 26200 |
| 2026-05-26 | -25.93 | $17.45 | 5100 |
| 2026-05-25 | -30.56 | $17.40 | 6200 |
| 2026-05-22 | -20.37 | $17.51 | 8144 |
| 2026-05-21 | -22.45 | $17.41 | 11210 |
| 2026-05-20 | -15.31 | $17.48 | 21500 |
| 2026-05-19 | -36.73 | $17.27 | 23500 |
| 2026-05-15 | -6.98 | $17.45 | 17716 |
| 2026-05-14 | -4.65 | $17.47 | 17100 |
| 2026-05-13 | -37.21 | $17.19 | 32446 |
| 2026-05-12 | -38.37 | $17.18 | 43300 |
| 2026-05-11 | -84.88 | $16.78 | 55815 |
| 2026-05-08 | -57.89 | $17.07 | 11800 |
| 2026-05-07 | -80.26 | $16.90 | 28513 |
| 2026-05-06 | -72.37 | $16.96 | 23700 |
| 2026-05-05 | -53.95 | $17.10 | 21443 |
| 2026-05-04 | -29.93 | $17.10 | 17637 |
| 2026-05-01 | -23.36 | $17.19 | 6400 |
| 2026-04-30 | -24.82 | $17.17 | 20500 |
| 2026-04-29 | -32.86 | $17.05 | 34306 |
| 2026-04-28 | -22.39 | $17.15 | 17500 |
| 2026-04-27 | -31.34 | $17.03 | 8500 |
| 2026-04-24 | -29.85 | $17.05 | 19700 |
| 2026-04-23 | -46.27 | $16.83 | 14328 |
| 2026-04-22 | -50.00 | $16.78 | 18500 |
| 2026-04-21 | -47.01 | $16.82 | 34544 |
| 2026-04-20 | -34.33 | $16.99 | 51227 |
| 2026-04-17 | -29.10 | $17.06 | 47631 |
| 2026-04-16 | -31.53 | $16.87 | 9000 |
| 2026-04-15 | -23.02 | $17.18 | 33634 |
| 2026-04-14 | -65.33 | $16.80 | 19327 |
| 2026-04-13 | -53.40 | $17.07 | 27535 |
| 2026-04-10 | -58.74 | $16.96 | 11443 |
| 2026-04-09 | -56.90 | $16.81 | 22400 |
| 2026-04-08 | -48.95 | $17.00 | 15919 |
| 2026-04-07 | -65.27 | $16.61 | 17000 |
| 2026-04-06 | -70.29 | $16.49 | 21123 |
| 2026-04-02 | -69.04 | $16.52 | 19304 |
| 2026-04-01 | -57.32 | $16.80 | 18000 |
| 2026-03-31 | -62.34 | $16.68 | 25100 |
| 2026-03-30 | -75.31 | $16.37 | 19000 |
| 2026-03-27 | -68.20 | $16.54 | 19621 |
| 2026-03-26 | -77.41 | $16.32 | 12000 |
| 2026-03-25 | -77.41 | $16.32 | 11248 |
| 2026-03-24 | -69.04 | $16.52 | 13231 |
| 2026-03-23 | -60.67 | $16.72 | 30300 |
| 2026-03-20 | -74.48 | $16.39 | 36600 |
| 2026-03-19 | -60.67 | $16.72 | 13614 |
| 2026-03-18 | -39.75 | $17.22 | 22417 |
| 2026-03-17 | -29.71 | $17.46 | 28900 |
| 2026-03-16 | -26.78 | $17.53 | 104500 |
| 2026-03-13 | -43.35 | $16.76 | 19326 |
| 2026-03-12 | -52.60 | $16.60 | 85000 |
| 2026-03-11 | -5.42 | $17.42 | 72002 |
| 2026-03-10 | -36.77 | $16.80 | 34500 |
| 2026-03-09 | -25.81 | $16.97 | 17700 |
| 2026-03-06 | -27.74 | $16.94 | 24420 |
| 2026-03-05 | -26.45 | $16.96 | 48101 |
| 2026-03-04 | -25.81 | $16.97 | 34600 |
| 2026-03-03 | -34.19 | $16.84 | 16300 |
| 2026-03-02 | -19.80 | $16.97 | 25900 |
| 2026-02-27 | -15.88 | $17.00 | 35500 |
| 2026-02-26 | -21.89 | $16.86 | 19500 |
| 2026-02-25 | -31.33 | $16.64 | 29905 |
| 2026-02-24 | -12.88 | $17.07 | 19900 |
| 2026-02-23 | -5.15 | $17.25 | 48100 |
| 2026-02-20 | -30.48 | $16.50 | 59109 |
| 2026-02-19 | -30.48 | $16.50 | 53628 |
| 2026-02-18 | -40.00 | $16.30 | 37001 |
| 2026-02-17 | -45.71 | $16.18 | 55500 |
| 2026-02-13 | -43.81 | $16.22 | 38100 |
| 2026-02-12 | -57.14 | $15.94 | 44947 |
| 2026-02-11 | -58.10 | $15.92 | 68109 |
| 2026-02-10 | -60.95 | $15.86 | 25307 |
| 2026-02-09 | -61.90 | $15.84 | 42949 |
| 2026-02-06 | -44.76 | $16.20 | 52600 |
| 2026-02-05 | -38.10 | $16.34 | 116623 |
| 2026-02-04 | -40.00 | $16.30 | 32300 |
| 2026-02-03 | -38.57 | $16.33 | 20101 |
| 2026-02-02 | -24.29 | $16.63 | 85900 |
| 2026-01-30 | -90.71 | $15.17 | 20227 |
| 2026-01-29 | -99.26 | $15.09 | 18326 |
| 2026-01-28 | -93.28 | $15.33 | 31600 |
| 2026-01-27 | -81.36 | $15.48 | 13600 |
| 2026-01-26 | -84.75 | $15.44 | 24533 |
| 2026-01-23 | -86.78 | $15.39 | 33900 |
| 2026-01-22 | -41.32 | $15.94 | 24302 |
| 2026-01-21 | -11.57 | $16.30 | 19819 |
| 2026-01-20 | -14.02 | $16.15 | 7741 |
| 2026-01-19 | -36.45 | $15.91 | 20940 |
| 2026-01-16 | -28.04 | $16.00 | 12546 |
| 2026-01-15 | -32.71 | $15.95 | 18300 |
| 2026-01-14 | -50.47 | $15.76 | 19300 |
| 2026-01-13 | -48.60 | $15.78 | 13449 |
| 2026-01-12 | -35.51 | $15.92 | 10435 |
| 2026-01-09 | -13.08 | $16.16 | 12700 |
| 2026-01-08 | -31.78 | $15.96 | 31033 |
| 2026-01-07 | -45.79 | $15.81 | 16621 |
| 2026-01-06 | -13.08 | $16.16 | 7400 |
| 2026-01-05 | -18.18 | $16.13 | 15102 |
| 2026-01-02 | -67.83 | $15.60 | 33400 |
| 2025-12-31 | -44.35 | $15.87 | 38902 |
| 2025-12-30 | -68.91 | $15.60 | 20300 |
| 2025-12-29 | -89.92 | $15.35 | 17048 |
| 2025-12-24 | -91.60 | $15.33 | 8621 |
| 2025-12-23 | -75.89 | $15.35 | 7800 |
| 2025-12-22 | -59.87 | $15.48 | 10130 |
| 2025-12-19 | -54.05 | $15.42 | 20946 |
| 2025-12-18 | -50.46 | $15.33 | 13038 |
| 2025-12-17 | -46.54 | $15.41 | 11043 |
| 2025-12-16 | -44.50 | $15.45 | 24600 |
| 2025-12-15 | -28.63 | $15.77 | 21939 |
| 2025-12-12 | -18.50 | $16.00 | 9431 |
| 2025-12-11 | -23.40 | $15.87 | 12214 |
| 2025-12-10 | -23.40 | $15.87 | 16609 |
| 2025-12-09 | -20.43 | $15.94 | 22000 |
| 2025-12-08 | -26.81 | $15.79 | 16200 |
| 2025-12-05 | -15.32 | $16.06 | 11600 |
| 2025-12-04 | -12.34 | $16.13 | 9720 |
| 2025-12-03 | -3.53 | $16.32 | 15400 |
| 2025-12-02 | -8.83 | $16.17 | 18500 |
| 2025-12-01 | -7.77 | $16.20 | 16532 |
| 2025-11-28 | -5.09 | $16.20 | 13434 |
| 2025-11-27 | -1.86 | $16.23 | 28300 |
| 2025-11-26 | -9.95 | $15.49 | 33400 |
| 2025-11-25 | 0.00 | $15.30 | 28420 |
| 2025-11-24 | -14.29 | $14.85 | 18234 |
| 2025-11-21 | -42.57 | $14.44 | 17404 |
| 2025-11-20 | -54.05 | $14.27 | 23300 |
| 2025-11-19 | -48.65 | $14.35 | 33217 |
| 2025-11-18 | -49.32 | $14.34 | 36124 |
| 2025-11-17 | -52.03 | $14.30 | 16729 |
| 2025-11-14 | -52.03 | $14.30 | 31302 |
| 2025-11-13 | -56.76 | $14.23 | 24917 |
| 2025-11-12 | -41.89 | $14.45 | 18100 |
| 2025-11-11 | -51.35 | $14.31 | 22405 |
| 2025-11-10 | -24.32 | $14.71 | 15726 |
| 2025-11-07 | -24.32 | $14.71 | 25900 |
| 2025-11-06 | -35.14 | $14.55 | 57834 |
| 2025-11-05 | -98.46 | $13.79 | 39800 |
| 2025-11-04 | -70.00 | $14.16 | 15829 |
| 2025-11-03 | -48.46 | $14.44 | 24500 |
| 2025-10-31 | -47.69 | $14.45 | 14600 |
| 2025-10-30 | -40.00 | $14.55 | 15700 |
| 2025-10-29 | -37.69 | $14.58 | 14600 |
| 2025-10-28 | -22.31 | $14.78 | 22700 |
| 2025-10-27 | -3.08 | $15.03 | 23700 |
| 2025-10-24 | -9.73 | $14.79 | 20000 |
| 2025-10-23 | -13.27 | $14.75 | 22700 |
| 2025-10-22 | -34.51 | $14.51 | 10926 |
| 2025-10-21 | -31.86 | $14.54 | 36236 |
| 2025-10-20 | -46.90 | $14.37 | 65400 |
| 2025-10-17 | -84.07 | $13.95 | 16100 |
| 2025-10-16 | -85.84 | $13.93 | 26300 |
| 2025-10-15 | -92.92 | $13.85 | 62533 |
| 2025-10-14 | -91.09 | $13.98 | 37900 |
| 2025-10-10 | -97.00 | $13.93 | 32002 |
| 2025-10-09 | -86.32 | $14.08 | 34649 |
| 2025-10-08 | -75.79 | $14.18 | 19000 |
| 2025-10-07 | -100.00 | $13.95 | 51848 |
| 2025-10-06 | -93.14 | $14.18 | 34900 |
| 2025-10-03 | -68.22 | $14.45 | 26805 |
| 2025-10-02 | -71.03 | $14.42 | 24023 |
| 2025-10-01 | -98.13 | $14.13 | 23000 |
| 2025-09-30 | -100.00 | $14.14 | 26300 |
| 2025-09-29 | -82.11 | $14.40 | 14338 |
| 2025-09-26 | -61.05 | $14.60 | 17011 |
| 2025-09-25 | -77.89 | $14.44 | 48545 |
| 2025-09-24 | -66.32 | $14.55 | 21439 |
| 2025-09-23 | -66.32 | $14.55 | 21220 |
| 2025-09-22 | -54.74 | $14.66 | 21045 |
| 2025-09-19 | -51.58 | $14.69 | 31500 |
| 2025-09-18 | -66.32 | $14.55 | 15900 |
| 2025-09-17 | -73.68 | $14.48 | 50500 |
| 2025-09-16 | -50.53 | $14.70 | 28500 |
| 2025-09-15 | -35.79 | $14.84 | 22800 |
| 2025-09-12 | -48.36 | $14.86 | 14200 |
| 2025-09-11 | -56.56 | $14.76 | 12548 |
| 2025-09-10 | -50.82 | $14.83 | 14908 |
| 2025-09-09 | -45.90 | $14.89 | 14900 |
| 2025-09-08 | -27.56 | $15.10 | 36600 |
| 2025-09-05 | -42.52 | $14.91 | 14900 |
| 2025-09-04 | -48.23 | $14.77 | 34100 |
| 2025-09-03 | -61.70 | $14.58 | 30840 |
| 2025-09-02 | -78.01 | $14.35 | 22447 |
| 2025-08-29 | -58.22 | $14.60 | 63533 |
| 2025-08-28 | -79.45 | $14.29 | 15600 |
| 2025-08-27 | -74.66 | $14.36 | 10100 |
| 2025-08-26 | -75.34 | $14.35 | 31900 |
| 2025-08-25 | -62.33 | $14.54 | 13733 |
| 2025-08-22 | -56.85 | $14.62 | 23330 |
| 2025-08-21 | -59.59 | $14.58 | 13500 |
| 2025-08-20 | -61.64 | $14.55 | 21732 |
| 2025-08-19 | -56.85 | $14.62 | 17014 |
| 2025-08-18 | -52.05 | $14.69 | 22011 |
| 2025-08-15 | -60.96 | $14.56 | 28818 |
| 2025-08-14 | -69.62 | $14.47 | 21846 |
| 2025-08-13 | -65.66 | $14.56 | 15500 |
| 2025-08-12 | -58.24 | $14.70 | 14100 |
| 2025-08-11 | -59.07 | $14.78 | 43900 |
| 2025-08-08 | -85.65 | $14.30 | 72609 |
| 2025-08-07 | -87.01 | $14.29 | 92746 |
| 2025-08-06 | -60.32 | $14.99 | 29900 |
| 2025-08-05 | -65.37 | $14.88 | 21300 |
| 2025-08-01 | -82.46 | $14.46 | 26400 |
| 2025-07-31 | -81.44 | $14.64 | 13200 |
| 2025-07-30 | -82.95 | $14.60 | 31400 |
| 2025-07-29 | -76.89 | $14.76 | 15500 |
| 2025-07-28 | -72.73 | $14.87 | 16126 |
| 2025-07-25 | -71.97 | $14.89 | 15832 |
| 2025-07-24 | -70.83 | $14.92 | 69337 |
| 2025-07-23 | -60.61 | $15.19 | 38248 |
| 2025-07-22 | -67.05 | $15.02 | 36300 |
| 2025-07-21 | -57.58 | $15.27 | 26002 |
| 2025-07-18 | -93.45 | $15.22 | 40300 |
| 2025-07-17 | -95.45 | $15.32 | 19600 |
| 2025-07-16 | -88.74 | $15.45 | 18235 |
| 2025-07-15 | -78.81 | $15.60 | 16100 |
| 2025-07-14 | -80.13 | $15.58 | 20607 |
| 2025-07-11 | -74.17 | $15.67 | 24901 |
| 2025-07-10 | -51.66 | $16.01 | 11103 |
| 2025-07-09 | -35.76 | $16.25 | 18500 |
| 2025-07-08 | -30.46 | $16.33 | 24027 |
| 2025-07-07 | -23.18 | $16.44 | 23600 |
| 2025-07-04 | -11.26 | $16.62 | 14601 |
| 2025-07-03 | -6.72 | $16.53 | 35000 |
| 2025-07-02 | -4.39 | $16.25 | 47423 |
| 2025-06-30 | -41.82 | $15.80 | 39600 |
| 2025-06-27 | -68.18 | $15.51 | 21100 |
| 2025-06-26 | -67.27 | $15.52 | 41520 |
| 2025-06-25 | -69.09 | $15.50 | 47326 |
| 2025-06-24 | -69.09 | $15.50 | 16130 |
| 2025-06-23 | -84.55 | $15.33 | 23500 |
| 2025-06-20 | -60.91 | $15.59 | 17445 |
| 2025-06-19 | -57.27 | $15.63 | 11000 |
| 2025-06-18 | -48.18 | $15.73 | 22200 |
| 2025-06-17 | -37.27 | $15.85 | 29000 |
| 2025-06-16 | -30.00 | $15.93 | 17241 |
| 2025-06-13 | -35.45 | $15.87 | 20109 |
| 2025-06-12 | -37.27 | $15.85 | 28313 |
| 2025-06-11 | -59.09 | $15.61 | 35700 |
| 2025-06-10 | -62.73 | $15.57 | 34507 |
| 2025-06-09 | -76.36 | $15.42 | 58819 |
| 2025-06-06 | -46.54 | $15.44 | 31240 |
| 2025-06-05 | -49.69 | $15.39 | 30442 |
| 2025-06-04 | -54.09 | $15.32 | 20800 |
| 2025-06-03 | -50.94 | $15.37 | 39336 |
| 2025-06-02 | -36.48 | $15.60 | 48200 |
| 2025-05-30 | -23.90 | $15.80 | 62000 |
| 2025-05-29 | -32.74 | $15.63 | 32712 |
| 2025-05-28 | -17.05 | $15.88 | 18600 |
| 2025-05-27 | -25.82 | $15.71 | 16400 |
| 2025-05-26 | -30.77 | $15.62 | 12300 |
| 2025-05-23 | -34.62 | $15.55 | 16500 |
| 2025-05-22 | -39.01 | $15.47 | 12331 |
| 2025-05-21 | -42.86 | $15.40 | 23300 |
| 2025-05-20 | -28.57 | $15.66 | 20115 |
| 2025-05-16 | -17.48 | $15.54 | 21420 |
| 2025-05-15 | -27.34 | $15.37 | 19711 |
| 2025-05-14 | -29.50 | $15.34 | 11800 |
| 2025-05-13 | -13.04 | $15.56 | 25347 |
| 2025-05-12 | -23.08 | $15.46 | 17800 |
| 2025-05-09 | -41.26 | $15.20 | 42228 |
| 2025-05-08 | -44.76 | $15.15 | 23636 |
| 2025-05-07 | -44.06 | $15.16 | 56942 |
| 2025-05-06 | -68.53 | $14.81 | 29435 |
| 2025-05-05 | -57.62 | $14.92 | 12501 |
| 2025-05-02 | -57.83 | $14.98 | 52816 |
| 2025-05-01 | -83.56 | $14.65 | 16110 |
| 2025-04-30 | -88.84 | $14.55 | 33800 |
| 2025-04-29 | -81.07 | $14.81 | 20200 |
| 2025-04-28 | -90.36 | $14.55 | 39210 |
| 2025-04-25 | -74.29 | $15.00 | 31931 |
| 2025-04-24 | -74.29 | $15.00 | 23300 |
| 2025-04-23 | -77.14 | $14.92 | 32900 |
| 2025-04-22 | -80.36 | $14.83 | 18000 |
| 2025-04-21 | -79.29 | $14.86 | 27833 |
| 2025-04-17 | -72.86 | $15.04 | 43831 |
| 2025-04-16 | -65.36 | $15.25 | 30700 |
| 2025-04-15 | -52.86 | $15.60 | 23531 |
| 2025-04-14 | -52.86 | $15.60 | 50602 |
| 2025-04-11 | -57.14 | $15.48 | 54000 |
| 2025-04-10 | -70.71 | $15.10 | 44500 |
| 2025-04-09 | -53.02 | $15.60 | 90311 |
| 2025-04-08 | -69.54 | $15.20 | 91718 |
| 2025-04-07 | -70.37 | $15.24 | 137800 |
| 2025-04-04 | -89.33 | $15.26 | 72300 |
| 2025-04-03 | -62.45 | $15.94 | 80903 |
| 2025-04-02 | -36.09 | $16.69 | 25600 |
| 2025-04-01 | -41.61 | $16.59 | 131849 |
| 2025-03-31 | -37.68 | $16.71 | 80300 |
| 2025-03-28 | -67.11 | $15.97 | 34317 |
| 2025-03-27 | -68.79 | $15.92 | 65900 |
| 2025-03-26 | -58.05 | $16.24 | 57519 |
| 2025-03-25 | -62.75 | $16.10 | 82900 |
| 2025-03-24 | -73.49 | $15.78 | 80008 |
| 2025-03-21 | -73.15 | $15.79 | 101100 |
| 2025-03-20 | -65.10 | $16.03 | 155041 |
| 2025-03-19 | -69.80 | $15.89 | 84644 |
| 2025-03-18 | -98.66 | $15.03 | 72100 |
| 2025-03-17 | -90.34 | $15.35 | 102401 |
| 2025-03-14 | -95.42 | $15.26 | 112400 |
| 2025-03-13 | -99.62 | $15.38 | 204300 |
| 2025-03-12 | -68.26 | $16.83 | 47800 |
| 2025-03-11 | -39.52 | $17.31 | 100315 |
| 2025-03-10 | -67.07 | $16.85 | 225546 |
| 2025-03-07 | -39.52 | $17.31 | 402200 |
| 2025-03-06 | -41.92 | $17.27 | 209912 |
| 2025-03-05 | -29.34 | $17.48 | 179100 |
| 2025-03-04 | -27.54 | $17.51 | 102235 |
| 2025-03-03 | -11.59 | $17.73 | 137835 |
| 2025-02-28 | -1.96 | $17.90 | 106906 |
| 2025-02-27 | -14.85 | $17.62 | 80610 |
| 2025-02-26 | -8.42 | $17.75 | 112000 |
| 2025-02-25 | -5.50 | $17.79 | 450801 |
| 2025-02-24 | -21.94 | $17.11 | 179700 |
| 2025-02-21 | -9.60 | $17.03 | 155600 |
| 2025-02-20 | -14.40 | $16.97 | 96341 |
| 2025-02-19 | -12.00 | $17.00 | 73940 |
| 2025-02-18 | -12.00 | $17.00 | 111727 |
| 2025-02-14 | -7.26 | $17.05 | 141442 |
| 2025-02-13 | -26.05 | $16.78 | 41033 |
| 2025-02-12 | -4.14 | $17.02 | 119926 |
| 2025-02-11 | -11.24 | $16.90 | 52102 |
| 2025-02-10 | -6.51 | $16.98 | 106900 |
| 2025-02-07 | -3.75 | $16.94 | 81618 |
| 2025-02-06 | -31.25 | $16.50 | 107716 |
| 2025-02-05 | -19.05 | $16.59 | 70600 |
| 2025-02-04 | -25.85 | $16.49 | 117938 |
| 2025-02-03 | -21.51 | $16.47 | 70600 |
| 2025-01-31 | -22.58 | $16.45 | 54900 |
| 2025-01-30 | -22.04 | $16.46 | 54942 |
| 2025-01-29 | -24.19 | $16.42 | 32639 |
| 2025-01-28 | -25.81 | $16.39 | 21909 |
| 2025-01-27 | -22.58 | $16.45 | 27948 |
| 2025-01-24 | -21.51 | $16.47 | 37800 |
| 2025-01-23 | -19.89 | $16.50 | 46117 |
| 2025-01-22 | -19.89 | $16.50 | 25200 |
| 2025-01-21 | -17.20 | $16.55 | 38300 |
| 2025-01-20 | -19.89 | $16.50 | 46800 |
| 2025-01-17 | -8.60 | $16.71 | 320900 |
| 2025-01-16 | -70.66 | $15.50 | 35800 |
| 2025-01-15 | -67.66 | $15.55 | 39745 |
| 2025-01-14 | -62.87 | $15.63 | 23126 |
| 2025-01-13 | -71.26 | $15.49 | 24408 |
| 2025-01-10 | -56.29 | $15.74 | 23000 |
| 2025-01-09 | -43.11 | $15.96 | 21922 |
| 2025-01-08 | -54.49 | $15.77 | 35905 |
| 2025-01-07 | -73.05 | $15.46 | 35700 |
| 2025-01-06 | -93.08 | $15.20 | 36100 |
| 2025-01-03 | -83.01 | $15.41 | 20300 |
| 2025-01-02 | -83.01 | $15.41 | 21234 |
| 2024-12-31 | -69.93 | $15.61 | 12909 |
| 2024-12-30 | -84.31 | $15.39 | 25100 |
| 2024-12-27 | -86.47 | $15.53 | 17000 |
| 2024-12-24 | -72.93 | $15.71 | 28030 |
| 2024-12-23 | -87.97 | $15.51 | 18444 |
| 2024-12-20 | -79.70 | $15.62 | 32300 |
| 2024-12-19 | -75.94 | $15.67 | 39136 |
| 2024-12-18 | -69.17 | $15.76 | 54800 |
| 2024-12-17 | -54.70 | $15.88 | 25400 |
| 2024-12-16 | -46.15 | $15.98 | 48000 |
| 2024-12-13 | -92.00 | $15.43 | 38500 |
| 2024-12-12 | -72.55 | $15.61 | 47500 |
| 2024-12-11 | -68.61 | $15.76 | 23700 |
| 2024-12-10 | -66.86 | $15.53 | 37900 |
| 2024-12-09 | -53.74 | $15.55 | 49800 |
| 2024-12-06 | -47.37 | $15.53 | 26600 |
| 2024-12-05 | -36.44 | $15.80 | 33500 |
| 2024-12-04 | -26.32 | $16.05 | 40534 |
| 2024-12-03 | -32.79 | $15.89 | 62500 |
| 2024-12-02 | -49.80 | $15.47 | 68900 |
| 2024-11-29 | -40.49 | $15.70 | 25900 |
| 2024-11-28 | -37.65 | $15.77 | 28131 |
| 2024-11-27 | -26.72 | $16.04 | 25137 |
| 2024-11-26 | -28.74 | $15.99 | 36100 |
| 2024-11-25 | -21.05 | $16.18 | 68400 |
| 2024-11-22 | -33.60 | $15.87 | 60700 |
| 2024-11-21 | -51.01 | $15.44 | 55321 |
| 2024-11-20 | -46.56 | $15.55 | 58500 |
| 2024-11-19 | -39.27 | $15.73 | 82000 |
| 2024-11-18 | -30.77 | $15.94 | 98326 |
| 2024-11-15 | -33.60 | $15.87 | 176440 |
| 2024-11-14 | -17.81 | $16.26 | 178900 |
| 2024-11-13 | -24.32 | $15.07 | 58234 |
| 2024-11-12 | -12.64 | $14.99 | 34505 |
| 2024-11-11 | -54.44 | $14.61 | 57900 |
| 2024-11-08 | -64.46 | $14.32 | 41743 |
| 2024-11-07 | -34.71 | $14.68 | 82300 |
| 2024-11-06 | -23.01 | $14.68 | 42320 |
| 2024-11-05 | -17.18 | $14.66 | 48210 |
| 2024-11-04 | -22.29 | $14.57 | 35137 |
| 2024-11-01 | -26.53 | $14.42 | 33700 |
| 2024-10-31 | -22.45 | $14.50 | 39200 |
| 2024-10-30 | -19.90 | $14.55 | 51500 |
| 2024-10-29 | -19.90 | $14.55 | 63200 |
| 2024-10-28 | -16.33 | $14.62 | 28200 |
| 2024-10-25 | -3.06 | $14.88 | 20400 |
| 2024-10-24 | -3.06 | $14.88 | 25400 |
| 2024-10-23 | -12.76 | $14.69 | 32218 |
| 2024-10-22 | -1.53 | $14.91 | 45444 |
| 2024-10-21 | 0.00 | $14.89 | 38914 |
| 2024-10-18 | -6.35 | $14.75 | 55800 |
| 2024-10-17 | -2.12 | $14.83 | 80800 |
| 2024-10-16 | -7.47 | $14.59 | 86312 |
| 2024-10-15 | -2.07 | $14.40 | 39400 |
| 2024-10-11 | -10.42 | $14.27 | 75043 |
| 2024-10-10 | -16.67 | $13.98 | 44100 |
| 2024-10-09 | -8.77 | $14.02 | 56100 |
| 2024-10-08 | -9.65 | $14.01 | 30000 |
| 2024-10-07 | -36.84 | $13.70 | 31000 |
| 2024-10-04 | -59.65 | $13.44 | 41600 |
| 2024-10-03 | -86.84 | $13.13 | 24700 |
| 2024-10-02 | -83.96 | $13.23 | 14500 |
| 2024-10-01 | -75.47 | $13.32 | 47640 |
| 2024-09-30 | -59.43 | $13.49 | 14700 |
| 2024-09-27 | -53.77 | $13.55 | 46500 |
| 2024-09-26 | -37.74 | $13.72 | 15839 |
| 2024-09-25 | -27.36 | $13.83 | 22938 |
| 2024-09-24 | -11.32 | $14.00 | 49705 |
| 2024-09-23 | -8.57 | $14.02 | 23800 |
| 2024-09-20 | -21.90 | $13.88 | 27600 |
| 2024-09-19 | -11.43 | $13.99 | 10446 |
| 2024-09-18 | -20.95 | $13.89 | 48900 |
| 2024-09-17 | -37.14 | $13.72 | 21300 |
| 2024-09-16 | -40.95 | $13.68 | 20501 |
| 2024-09-13 | -49.52 | $13.59 | 14400 |
| 2024-09-12 | -50.48 | $13.58 | 10100 |
| 2024-09-11 | -63.81 | $13.44 | 22921 |
| 2024-09-10 | -78.49 | $13.38 | 12215 |
| 2024-09-09 | -76.84 | $13.40 | 32338 |
| 2024-09-06 | -80.00 | $13.37 | 12900 |
| 2024-09-05 | -58.25 | $13.53 | 14001 |
| 2024-09-04 | -24.27 | $13.88 | 19700 |
| 2024-09-03 | -46.60 | $13.65 | 24700 |
| 2024-08-30 | -26.21 | $13.86 | 25903 |
| 2024-08-29 | -17.48 | $13.95 | 15000 |
| 2024-08-28 | -28.57 | $13.90 | 22313 |
| 2024-08-27 | -19.64 | $14.00 | 30500 |
| 2024-08-26 | -31.71 | $13.94 | 39825 |
| 2024-08-23 | -47.97 | $13.74 | 29900 |
| 2024-08-22 | -68.29 | $13.49 | 35429 |
| 2024-08-21 | -60.16 | $13.59 | 23434 |
| 2024-08-20 | -73.98 | $13.42 | 37600 |
| 2024-08-19 | -60.98 | $13.58 | 34125 |
| 2024-08-16 | -71.43 | $13.38 | 16645 |
| 2024-08-15 | -54.14 | $13.61 | 15642 |
| 2024-08-14 | -43.95 | $13.64 | 20234 |
| 2024-08-13 | -25.29 | $13.90 | 12000 |
| 2024-08-12 | -25.28 | $13.88 | 31200 |
| 2024-08-09 | -12.44 | $14.08 | 36200 |
| 2024-08-08 | -39.41 | $13.53 | 30445 |
| 2024-08-07 | -55.17 | $13.21 | 80047 |
| 2024-08-06 | -38.92 | $13.54 | 135039 |
| 2024-08-02 | -21.18 | $13.90 | 48846 |
| 2024-08-01 | -17.24 | $13.98 | 36700 |
| 2024-07-31 | -17.73 | $13.97 | 46600 |
| 2024-07-30 | -6.90 | $14.19 | 35527 |
| 2024-07-29 | -12.81 | $14.07 | 50409 |
| 2024-07-26 | -15.05 | $13.88 | 71100 |
| 2024-07-25 | -5.00 | $13.82 | 61702 |
| 2024-07-24 | -2.07 | $13.72 | 33700 |
| 2024-07-23 | -3.45 | $13.70 | 55607 |
| 2024-07-22 | -1.83 | $13.37 | 30100 |
| 2024-07-19 | -5.83 | $13.24 | 16108 |
| 2024-07-18 | -13.33 | $13.15 | 41300 |
| 2024-07-17 | -4.59 | $13.15 | 56837 |
| 2024-07-16 | -23.33 | $12.80 | 35813 |
| 2024-07-15 | -49.12 | $12.69 | 15927 |
| 2024-07-12 | -74.80 | $12.43 | 43119 |
| 2024-07-11 | -78.77 | $12.42 | 32600 |
| 2024-07-10 | -86.42 | $12.33 | 31725 |
| 2024-07-09 | -74.69 | $12.52 | 14938 |
| 2024-07-08 | -61.59 | $12.74 | 31823 |
| 2024-07-05 | -63.41 | $12.71 | 17114 |
| 2024-07-04 | -51.83 | $12.90 | 24100 |
| 2024-07-03 | -66.46 | $12.66 | 15545 |
| 2024-07-02 | -71.34 | $12.58 | 23400 |
| 2024-06-28 | -67.07 | $12.65 | 28214 |
| 2024-06-27 | -61.33 | $12.64 | 33125 |
| 2024-06-26 | -49.28 | $12.72 | 16900 |
| 2024-06-25 | -54.07 | $12.62 | 28623 |
| 2024-06-24 | -43.06 | $12.85 | 16849 |
| 2024-06-21 | -48.33 | $12.74 | 120800 |
| 2024-06-20 | -50.00 | $12.58 | 53400 |
| 2024-06-19 | -46.81 | $12.65 | 21100 |
| 2024-06-18 | -43.83 | $12.72 | 48615 |
| 2024-06-17 | -40.00 | $12.81 | 28300 |
| 2024-06-14 | -19.15 | $13.30 | 14200 |
| 2024-06-13 | -19.15 | $13.30 | 39125 |
| 2024-06-12 | -7.23 | $13.58 | 32704 |
| 2024-06-11 | -10.64 | $13.50 | 72300 |
| 2024-06-10 | -4.68 | $13.64 | 122400 |
| 2024-06-07 | 0.00 | $13.29 | 130640 |
| 2024-06-06 | 0.00 | $12.95 | 117900 |
| 2024-06-05 | -13.64 | $12.39 | 35400 |
| 2024-06-04 | -1.72 | $12.33 | 18808 |
| 2024-06-03 | -2.65 | $12.28 | 18600 |
| 2024-05-31 | -8.04 | $12.21 | 43400 |
| 2024-05-30 | -12.64 | $11.94 | 34102 |
| 2024-05-29 | -21.74 | $11.80 | 23400 |
| 2024-05-28 | -8.70 | $11.92 | 26701 |
| 2024-05-27 | -7.27 | $11.90 | 16627 |
| 2024-05-24 | -22.61 | $11.72 | 34147 |
| 2024-05-23 | -39.13 | $11.53 | 26500 |
| 2024-05-22 | -36.52 | $11.56 | 24000 |
| 2024-05-21 | -9.57 | $11.87 | 33400 |
| 2024-05-17 | -6.19 | $11.89 | 15015 |
| 2024-05-16 | -3.54 | $11.92 | 48539 |
| 2024-05-15 | -8.85 | $11.86 | 40901 |
| 2024-05-14 | -14.16 | $11.80 | 30500 |
| 2024-05-13 | -23.01 | $11.70 | 35100 |
| 2024-05-10 | -18.75 | $11.74 | 61300 |
| 2024-05-09 | -6.56 | $11.40 | 14430 |
| 2024-05-08 | -3.51 | $11.38 | 30811 |
| 2024-05-07 | -17.54 | $11.30 | 19220 |
| 2024-05-06 | -30.77 | $11.20 | 23700 |
| 2024-05-03 | -16.67 | $11.25 | 26100 |
| 2024-05-02 | -17.78 | $11.24 | 24647 |
| 2024-05-01 | -26.37 | $11.16 | 62936 |
| 2024-04-30 | -10.75 | $11.30 | 79638 |
| 2024-04-29 | -8.24 | $11.18 | 77136 |
| 2024-04-26 | -45.24 | $10.86 | 44605 |
| 2024-04-25 | -31.46 | $10.96 | 67210 |
| 2024-04-24 | -19.79 | $11.05 | 63600 |
| 2024-04-23 | -10.00 | $11.14 | 53712 |
| 2024-04-22 | -19.39 | $11.01 | 28802 |
| 2024-04-19 | -17.35 | $11.03 | 59100 |
| 2024-04-18 | -13.27 | $11.07 | 42200 |
| 2024-04-17 | -19.39 | $11.01 | 30209 |
| 2024-04-16 | -4.08 | $11.16 | 48300 |
| 2024-04-15 | -18.37 | $10.99 | 36800 |
| 2024-04-12 | -15.94 | $10.95 | 38715 |
| 2024-04-11 | -11.47 | $10.99 | 37925 |
| 2024-04-10 | -10.14 | $10.96 | 46931 |
| 2024-04-09 | -3.83 | $11.04 | 112617 |
| 2024-04-08 | -0.54 | $10.80 | 141714 |
| 2024-04-05 | -13.97 | $10.50 | 35242 |
| 2024-04-04 | -10.34 | $10.52 | 32900 |
| 2024-04-03 | -11.49 | $10.50 | 33912 |
| 2024-04-02 | -12.07 | $10.49 | 26945 |
| 2024-04-01 | -12.64 | $10.48 | 42736 |
| 2024-03-28 | -20.11 | $10.35 | 18929 |
| 2024-03-27 | -15.52 | $10.43 | 29600 |
| 2024-03-26 | -17.24 | $10.40 | 37400 |
| 2024-03-25 | -24.71 | $10.27 | 48300 |
| 2024-03-22 | -24.14 | $10.28 | 29029 |
| 2024-03-21 | -1.15 | $10.68 | 71000 |
| 2024-03-20 | -0.61 | $10.58 | 37625 |
| 2024-03-19 | -6.17 | $10.48 | 20334 |
| 2024-03-18 | -8.02 | $10.45 | 126438 |
| 2024-03-15 | -11.51 | $10.19 | 72822 |
| 2024-03-14 | -14.39 | $10.15 | 222546 |
| 2024-03-13 | -68.91 | $9.33 | 170733 |
| 2024-03-12 | -85.71 | $9.13 | 40800 |
| 2024-03-11 | -94.12 | $9.03 | 47206 |
| 2024-03-08 | -97.39 | $9.03 | 74305 |
| 2024-03-07 | -92.59 | $9.15 | 59000 |
| 2024-03-06 | -94.90 | $9.22 | 43500 |
| 2024-03-05 | -90.82 | $9.26 | 86018 |
| 2024-03-04 | -46.32 | $9.71 | 22800 |
| 2024-03-01 | -26.32 | $9.90 | 10807 |
| 2024-02-29 | -33.68 | $9.83 | 49700 |
| 2024-02-28 | -18.95 | $9.97 | 18435 |
| 2024-02-27 | -7.37 | $10.08 | 48300 |
| 2024-02-26 | -5.56 | $10.05 | 42714 |
| 2024-02-23 | 0.00 | $10.05 | 152700 |
| 2024-02-22 | -25.68 | $9.75 | 31600 |
| 2024-02-21 | -27.96 | $9.68 | 45200 |
| 2024-02-20 | -47.31 | $9.50 | 58709 |
| 2024-02-16 | -18.09 | $9.77 | 24202 |
| 2024-02-15 | -39.36 | $9.57 | 45600 |
| 2024-02-14 | -44.68 | $9.52 | 28616 |
| 2024-02-13 | -42.55 | $9.54 | 16500 |
| 2024-02-12 | -36.17 | $9.60 | 69305 |
| 2024-02-09 | -48.08 | $9.44 | 24700 |
| 2024-02-08 | -43.27 | $9.49 | 51043 |
| 2024-02-07 | -66.35 | $9.25 | 32200 |
| 2024-02-06 | -60.00 | $9.31 | 54344 |
| 2024-02-05 | -37.27 | $9.53 | 114200 |
| 2024-02-02 | -33.90 | $9.54 | 107100 |
| 2024-02-01 | -37.29 | $9.50 | 19000 |
| 2024-01-31 | -44.07 | $9.42 | 81100 |
| 2024-01-30 | -54.24 | $9.30 | 22927 |
| 2024-01-29 | -33.05 | $9.55 | 19200 |
| 2024-01-26 | -29.66 | $9.59 | 27400 |
| 2024-01-25 | -5.00 | $9.87 | 101100 |
| 2024-01-24 | -11.46 | $9.58 | 223000 |
| 2024-01-23 | -15.22 | $9.12 | 42400 |
| 2024-01-22 | -24.00 | $9.07 | 50100 |
| 2024-01-19 | -33.33 | $9.02 | 38500 |
| 2024-01-18 | -9.80 | $9.14 | 59600 |
| 2024-01-17 | -13.73 | $9.12 | 201109 |
| 2024-01-16 | 0.00 | $9.19 | 63100 |
| 2024-01-15 | -25.49 | $9.06 | 27900 |
| 2024-01-12 | -41.18 | $8.98 | 58231 |
| 2024-01-11 | -17.65 | $9.10 | 93000 |
| 2024-01-10 | -15.00 | $9.02 | 85600 |
| 2024-01-09 | -35.29 | $8.90 | 125707 |
| 2024-01-08 | -50.00 | $8.85 | 84700 |
| 2024-01-05 | -44.12 | $8.87 | 20425 |
| 2024-01-04 | -35.29 | $8.90 | 50609 |
| 2024-01-03 | -44.12 | $8.87 | 20300 |
| 2024-01-02 | -23.53 | $8.94 | 72040 |
| 2023-12-29 | -11.76 | $8.98 | 17806 |
| 2023-12-28 | -23.53 | $8.94 | 119600 |
| 2023-12-27 | -42.11 | $8.86 | 42200 |
| 2023-12-22 | -20.41 | $8.92 | 95644 |
| 2023-12-21 | -21.28 | $8.90 | 77506 |
| 2023-12-20 | -63.83 | $8.70 | 27600 |
| 2023-12-19 | -25.53 | $8.88 | 22118 |
| 2023-12-18 | -20.29 | $8.86 | 27737 |
| 2023-12-15 | -13.04 | $8.91 | 11700 |
| 2023-12-14 | -8.70 | $8.94 | 9407 |
| 2023-12-13 | 0.00 | $9.00 | 85100 |
| 2023-12-12 | -5.80 | $8.96 | 51900 |
| 2023-12-11 | -28.41 | $8.94 | 66000 |
| 2023-12-08 | -28.41 | $8.94 | 24500 |
| 2023-12-07 | -22.73 | $8.99 | 59900 |
| 2023-12-06 | -31.82 | $8.91 | 19500 |
| 2023-12-05 | -27.27 | $8.95 | 40631 |
| 2023-12-04 | -32.95 | $8.90 | 39000 |
| 2023-12-01 | -39.77 | $8.84 | 17324 |
| 2023-11-30 | -37.50 | $8.86 | 28712 |
| 2023-11-29 | -37.36 | $8.88 | 29300 |
| 2023-11-28 | -39.18 | $8.90 | 34833 |
| 2023-11-27 | -56.70 | $8.73 | 30444 |
| 2023-11-24 | -67.01 | $8.63 | 11345 |
| 2023-11-23 | -67.01 | $8.63 | 3430 |
| 2023-11-22 | -62.24 | $8.68 | 11948 |
| 2023-11-21 | -69.61 | $8.62 | 48512 |
| 2023-11-20 | -84.95 | $8.54 | 39232 |
| 2023-11-17 | -66.67 | $8.71 | 26400 |
| 2023-11-16 | -81.72 | $8.57 | 20528 |
| 2023-11-15 | -57.29 | $8.81 | 54414 |
| 2023-11-14 | -53.13 | $8.85 | 52623 |
| 2023-11-13 | -43.75 | $8.94 | 32530 |
| 2023-11-10 | -36.46 | $9.01 | 67800 |
| 2023-11-09 | -37.11 | $9.01 | 35530 |
| 2023-11-08 | -74.42 | $9.02 | 7400 |
| 2023-11-07 | -75.58 | $9.01 | 21044 |
| 2023-11-06 | -72.09 | $9.04 | 9140 |
| 2023-11-03 | -72.09 | $9.04 | 35600 |
| 2023-11-02 | -51.16 | $9.22 | 12400 |
| 2023-11-01 | -65.12 | $9.10 | 4900 |
| 2023-10-31 | -55.81 | $9.18 | 24800 |
| 2023-10-30 | -95.35 | $8.84 | 14809 |
| 2023-10-27 | -100.00 | $8.80 | 34300 |
| 2023-10-26 | -91.67 | $9.22 | 10800 |
| 2023-10-25 | -68.75 | $9.33 | 7600 |
| 2023-10-24 | -70.83 | $9.32 | 8700 |
| 2023-10-23 | -68.75 | $9.33 | 8500 |
| 2023-10-20 | -95.56 | $9.23 | 24205 |
| 2023-10-19 | -84.09 | $9.29 | 15510 |
| 2023-10-18 | -70.45 | $9.35 | 6600 |
| 2023-10-17 | -77.27 | $9.32 | 20647 |
| 2023-10-16 | -75.00 | $9.33 | 19800 |
| 2023-10-13 | -79.55 | $9.31 | 18300 |
| 2023-10-12 | -75.00 | $9.33 | 11600 |
| 2023-10-11 | -61.76 | $9.35 | 16223 |
| 2023-10-10 | -67.65 | $9.33 | 11138 |
| 2023-10-06 | -58.82 | $9.36 | 31847 |
| 2023-10-05 | -55.88 | $9.37 | 13148 |
| 2023-10-04 | -55.88 | $9.37 | 28820 |
| 2023-10-03 | -66.67 | $9.36 | 23118 |
| 2023-10-02 | -86.21 | $9.30 | 29329 |
| 2023-09-29 | -58.62 | $9.46 | 9700 |
| 2023-09-28 | -72.41 | $9.38 | 13901 |
| 2023-09-27 | -68.97 | $9.40 | 37520 |
| 2023-09-26 | -61.43 | $9.37 | 29341 |
| 2023-09-25 | -62.86 | $9.36 | 16134 |
| 2023-09-22 | -62.16 | $9.34 | 22828 |
| 2023-09-21 | -61.25 | $9.31 | 18113 |
| 2023-09-20 | -60.00 | $9.32 | 26517 |
| 2023-09-19 | -57.50 | $9.34 | 59219 |
| 2023-09-18 | -43.75 | $9.45 | 6702 |
| 2023-09-15 | -52.50 | $9.38 | 15414 |
| 2023-09-14 | -47.50 | $9.42 | 12715 |
| 2023-09-13 | -53.75 | $9.37 | 9015 |
| 2023-09-12 | -37.50 | $9.50 | 14129 |
| 2023-09-11 | -44.58 | $9.43 | 36120 |
| 2023-09-08 | -46.24 | $9.37 | 17500 |
| 2023-09-07 | -40.86 | $9.42 | 38405 |
| 2023-09-06 | -33.33 | $9.49 | 30500 |
| 2023-09-05 | -18.28 | $9.63 | 127014 |
| 2023-09-01 | -33.77 | $9.38 | 28300 |
| 2023-08-31 | -37.66 | $9.35 | 15319 |
| 2023-08-30 | -41.56 | $9.32 | 13348 |
| 2023-08-29 | -38.60 | $9.20 | 37400 |
| 2023-08-28 | -39.39 | $9.12 | 8143 |
| 2023-08-25 | -40.15 | $9.11 | 29212 |
| 2023-08-24 | -37.12 | $9.15 | 17900 |
| 2023-08-23 | -36.36 | $9.16 | 15100 |
| 2023-08-22 | -27.74 | $9.26 | 16802 |
| 2023-08-21 | -35.42 | $9.13 | 12500 |
| 2023-08-18 | -34.01 | $9.14 | 22200 |
| 2023-08-17 | -27.45 | $9.22 | 13711 |
| 2023-08-16 | -12.42 | $9.45 | 18818 |
| 2023-08-15 | -28.57 | $9.20 | 9348 |
| 2023-08-14 | -33.12 | $9.13 | 30449 |
| 2023-08-11 | -45.45 | $8.94 | 41439 |
| 2023-08-10 | -37.01 | $9.07 | 38646 |
| 2023-08-09 | -17.53 | $9.37 | 86200 |
| 2023-08-08 | -0.72 | $9.47 | 17300 |
| 2023-08-04 | 0.00 | $9.29 | 32440 |
| 2023-08-03 | -1.87 | $9.14 | 46916 |
| 2023-08-02 | 0.00 | $9.10 | 23700 |
| 2023-08-01 | 0.00 | $9.05 | 126221 |
| 2023-07-31 | 0.00 | $8.55 | 46913 |
| 2023-07-28 | -17.07 | $8.43 | 58800 |
| 2023-07-27 | -15.69 | $8.42 | 78431 |
| 2023-07-26 | 0.00 | $8.50 | 171400 |
| 2023-07-25 | -20.41 | $8.37 | 148900 |
| 2023-07-24 | -20.83 | $8.28 | 146300 |
| 2023-07-21 | -37.50 | $8.20 | 27900 |
| 2023-07-20 | -25.00 | $8.24 | 12109 |
| 2023-07-19 | -17.86 | $8.28 | 18722 |
| 2023-07-18 | -39.29 | $8.16 | 23136 |
| 2023-07-17 | -42.86 | $8.14 | 10000 |
| 2023-07-14 | -23.21 | $8.25 | 3719 |
| 2023-07-13 | -30.36 | $8.21 | 14900 |
| 2023-07-12 | -39.29 | $8.16 | 18700 |
| 2023-07-11 | -26.79 | $8.23 | 8814 |
| 2023-07-10 | -16.07 | $8.29 | 3221 |
| 2023-07-07 | -16.07 | $8.29 | 15600 |
| 2023-07-06 | -16.07 | $8.29 | 13535 |
| 2023-07-05 | -16.07 | $8.29 | 12300 |
| 2023-07-04 | -8.93 | $8.33 | 9500 |
| 2023-06-30 | -9.62 | $8.29 | 9900 |
| 2023-06-29 | -25.00 | $8.24 | 15134 |
| 2023-06-28 | -58.93 | $8.05 | 26900 |
| 2023-06-27 | -46.43 | $8.12 | 1232 |
| 2023-06-26 | -58.93 | $8.05 | 51100 |
| 2023-06-23 | -75.44 | $7.96 | 12139 |
| 2023-06-22 | -81.69 | $7.95 | 13605 |
| 2023-06-21 | -72.86 | $8.02 | 13920 |
| 2023-06-20 | -93.22 | $7.98 | 23000 |
| 2023-06-19 | -100.00 | $8.05 | 20809 |
| 2023-06-16 | -89.58 | $8.10 | 27800 |
| 2023-06-15 | -84.44 | $8.15 | 19600 |
| 2023-06-14 | -84.44 | $8.15 | 11600 |
| 2023-06-13 | -74.47 | $8.20 | 20400 |
| 2023-06-12 | -86.79 | $8.15 | 30801 |
| 2023-06-09 | -96.49 | $8.10 | 14800 |
| 2023-06-08 | -95.88 | $8.18 | 6825 |
| 2023-06-07 | -88.66 | $8.25 | 12600 |
| 2023-06-06 | -92.78 | $8.21 | 8341 |
| 2023-06-05 | -89.58 | $8.25 | 28901 |
| 2023-06-02 | -87.50 | $8.27 | 5500 |
| 2023-06-01 | -77.08 | $8.37 | 14600 |
| 2023-05-31 | -95.79 | $8.20 | 8400 |
| 2023-05-30 | -90.53 | $8.25 | 9100 |
| 2023-05-29 | -81.05 | $8.34 | 8308 |
| 2023-05-26 | -86.67 | $8.33 | 11000 |
| 2023-05-25 | -78.89 | $8.40 | 14700 |
| 2023-05-24 | -81.11 | $8.38 | 13203 |
| 2023-05-23 | -77.78 | $8.41 | 37900 |
| 2023-05-19 | -74.49 | $8.38 | 19037 |
| 2023-05-18 | -62.24 | $8.50 | 9619 |
| 2023-05-17 | -59.41 | $8.51 | 9109 |
| 2023-05-16 | -49.59 | $8.51 | 38647 |
| 2023-05-15 | -42.15 | $8.60 | 20300 |
| 2023-05-12 | -38.71 | $8.63 | 10400 |
| 2023-05-11 | -47.58 | $8.52 | 45800 |
| 2023-05-10 | -7.92 | $8.80 | 21330 |
| 2023-05-09 | -22.12 | $8.65 | 8100 |
| 2023-05-08 | -37.50 | $8.49 | 35700 |
| 2023-05-05 | -35.58 | $8.51 | 11902 |
| 2023-05-04 | -26.92 | $8.60 | 15000 |
| 2023-05-03 | -36.54 | $8.50 | 8200 |
| 2023-05-02 | -30.77 | $8.56 | 14100 |
| 2023-05-01 | -0.96 | $8.87 | 28844 |
| 2023-04-28 | -1.32 | $8.58 | 9700 |
| 2023-04-27 | -8.45 | $8.45 | 7641 |
| 2023-04-26 | -5.63 | $8.47 | 11234 |
| 2023-04-25 | -2.86 | $8.48 | 28100 |
| 2023-04-24 | -9.80 | $8.26 | 16404 |
| 2023-04-21 | -7.84 | $8.27 | 10148 |
| 2023-04-20 | -26.53 | $8.16 | 24041 |
| 2023-04-19 | -38.98 | $8.16 | 133301 |
| 2023-04-18 | -65.08 | $8.02 | 6600 |
| 2023-04-17 | -57.14 | $8.07 | 11512 |
| 2023-04-14 | -73.02 | $7.97 | 21320 |
| 2023-04-13 | -69.84 | $7.99 | 16900 |
| 2023-04-12 | -68.25 | $8.00 | 4539 |
| 2023-04-11 | -73.85 | $7.97 | 15700 |
| 2023-04-10 | -63.08 | $8.04 | 70141 |
| 2023-04-06 | -78.75 | $7.97 | 19300 |
| 2023-04-05 | -59.09 | $7.95 | 1812 |
| 2023-04-04 | -61.82 | $7.92 | 47200 |
| 2023-04-03 | -59.09 | $7.95 | 16500 |
| 2023-03-31 | -59.09 | $7.95 | 14521 |
| 2023-03-30 | -55.86 | $7.99 | 10400 |
| 2023-03-29 | -63.96 | $7.90 | 18631 |
| 2023-03-28 | -60.36 | $7.94 | 14536 |
| 2023-03-27 | -52.25 | $8.03 | 19400 |
| 2023-03-24 | -44.14 | $8.12 | 14900 |
| 2023-03-23 | -44.14 | $8.12 | 18000 |
| 2023-03-22 | -45.05 | $8.11 | 46500 |
| 2023-03-21 | -20.72 | $8.38 | 28043 |
| 2023-03-20 | -39.64 | $8.17 | 12038 |
| 2023-03-17 | -54.96 | $8.00 | 35700 |
| 2023-03-16 | -36.94 | $8.20 | 7800 |
| 2023-03-15 | -44.14 | $8.12 | 14302 |
| 2023-03-14 | -25.23 | $8.33 | 11025 |
| 2023-03-13 | -28.83 | $8.29 | 14202 |
| 2023-03-10 | -17.12 | $8.42 | 40900 |
| 2023-03-09 | -32.43 | $8.25 | 98200 |
| 2023-03-08 | -47.73 | $8.40 | 8642 |
| 2023-03-07 | -13.64 | $8.55 | 10500 |
| 2023-03-06 | -1.75 | $8.60 | 9514 |
| 2023-03-03 | -5.80 | $8.57 | 21836 |
| 2023-03-02 | -10.34 | $8.44 | 9733 |
| 2023-03-01 | -13.33 | $8.37 | 40938 |
| 2023-02-28 | -16.67 | $8.35 | 49300 |
| 2023-02-27 | -28.33 | $8.28 | 13500 |
| 2023-02-24 | -28.33 | $8.28 | 12823 |
| 2023-02-23 | -13.33 | $8.37 | 13900 |
| 2023-02-22 | -20.00 | $8.33 | 9400 |
| 2023-02-21 | -16.67 | $8.35 | 5346 |
| 2023-02-17 | -11.67 | $8.38 | 8500 |
| 2023-02-16 | -20.00 | $8.33 | 4137 |
| 2023-02-15 | -21.67 | $8.32 | 4200 |
| 2023-02-14 | -8.33 | $8.40 | 26300 |
| 2023-02-13 | -19.64 | $8.30 | 11529 |
| 2023-02-10 | -44.83 | $8.17 | 19300 |
| 2023-02-09 | -29.31 | $8.26 | 14906 |
| 2023-02-08 | -25.86 | $8.28 | 16300 |
| 2023-02-07 | -6.90 | $8.39 | 19520 |
| 2023-02-06 | -15.52 | $8.34 | 18740 |
| 2023-02-03 | -53.45 | $8.12 | 60400 |
| 2023-02-02 | -32.76 | $8.24 | 71732 |
| 2023-02-01 | -74.14 | $8.00 | 57900 |
| 2023-01-31 | -75.86 | $7.99 | 23300 |
| 2023-01-30 | -89.47 | $7.92 | 37544 |
| 2023-01-27 | -29.51 | $8.25 | 12337 |
| 2023-01-26 | -30.16 | $8.24 | 8547 |
| 2023-01-25 | -26.39 | $8.24 | 4331 |
| 2023-01-24 | -40.28 | $8.14 | 15600 |
| 2023-01-23 | -18.06 | $8.30 | 11444 |
| 2023-01-20 | -22.22 | $8.27 | 10500 |
| 2023-01-19 | -44.44 | $8.11 | 26900 |
| 2023-01-18 | -29.17 | $8.22 | 77800 |
| 2023-01-17 | -13.89 | $8.33 | 20300 |
| 2023-01-16 | -4.17 | $8.40 | 13300 |
| 2023-01-13 | -37.68 | $8.14 | 33414 |
| 2023-01-12 | -44.93 | $8.09 | 13600 |
| 2023-01-11 | -53.62 | $8.03 | 11600 |
| 2023-01-10 | -65.22 | $7.95 | 16545 |
| 2023-01-09 | -40.86 | $8.02 | 30000 |
| 2023-01-06 | -35.48 | $8.07 | 21700 |
| 2023-01-05 | -27.96 | $8.14 | 22039 |
| 2023-01-04 | -25.81 | $8.16 | 17130 |
| 2023-01-03 | -41.94 | $8.01 | 36000 |
| 2022-12-30 | -38.71 | $8.04 | 7500 |
| 2022-12-29 | -63.44 | $7.81 | 41123 |
| 2022-12-28 | -65.59 | $7.79 | 32619 |
| 2022-12-23 | -51.61 | $7.92 | 60500 |
| 2022-12-22 | -45.16 | $7.98 | 154438 |
| 2022-12-21 | -22.58 | $8.19 | 47946 |
| 2022-12-20 | -37.08 | $8.03 | 64206 |
| 2022-12-19 | -39.33 | $8.01 | 156321 |
| 2022-12-16 | -25.84 | $8.13 | 60103 |
| 2022-12-15 | -21.92 | $8.04 | 160600 |
| 2022-12-14 | -23.46 | $8.01 | 218700 |
| 2022-12-13 | -30.86 | $7.95 | 188400 |
| 2022-12-12 | -56.79 | $7.74 | 46017 |
| 2022-12-09 | -44.19 | $7.87 | 18300 |
| 2022-12-08 | -83.43 | $7.69 | 31615 |
| 2022-12-07 | -96.17 | $7.49 | 60000 |
| 2022-12-06 | -93.96 | $7.59 | 34300 |
| 2022-12-05 | -89.42 | $7.77 | 48900 |
| 2022-12-02 | -86.54 | $7.88 | 26732 |
| 2022-12-01 | -89.68 | $7.78 | 75600 |
| 2022-11-30 | -81.75 | $8.08 | 115438 |
| 2022-11-29 | -85.19 | $7.95 | 91400 |
| 2022-11-28 | -94.71 | $7.59 | 22722 |
| 2022-11-25 | -91.27 | $7.72 | 19600 |
| 2022-11-24 | -87.04 | $7.88 | 15500 |
| 2022-11-23 | -86.51 | $7.90 | 61900 |
| 2022-11-22 | -88.51 | $7.83 | 132314 |
| 2022-11-21 | -89.03 | $7.81 | 65720 |
| 2022-11-18 | -88.77 | $7.82 | 237900 |
| 2022-11-17 | -97.13 | $7.50 | 139100 |
| 2022-11-16 | -98.11 | $7.58 | 131400 |
| 2022-11-15 | -91.34 | $7.95 | 189808 |
| 2022-11-14 | -97.21 | $7.74 | 172000 |
| 2022-11-11 | -97.34 | $8.29 | 167300 |
| 2022-11-10 | -94.88 | $9.18 | 207817 |
| 2022-11-09 | -99.13 | $10.08 | 42300 |
| 2022-11-08 | -45.95 | $10.71 | 39600 |
| 2022-11-07 | -28.83 | $10.90 | 14300 |
| 2022-11-04 | -17.12 | $11.03 | 29914 |
| 2022-11-03 | -25.23 | $10.94 | 34300 |
| 2022-11-02 | -22.52 | $10.97 | 103700 |
| 2022-11-01 | -21.24 | $11.00 | 74205 |
| 2022-10-31 | -26.55 | $10.94 | 41408 |
| 2022-10-28 | -38.05 | $10.81 | 30700 |
| 2022-10-27 | -34.51 | $10.85 | 36849 |
| 2022-10-26 | -25.66 | $10.95 | 90811 |
| 2022-10-25 | -19.47 | $11.02 | 154224 |
| 2022-10-24 | -79.65 | $10.34 | 57500 |
| 2022-10-21 | -66.37 | $10.49 | 371510 |
| 2022-10-20 | -58.41 | $10.58 | 165834 |
| 2022-10-19 | -54.87 | $10.62 | 226100 |
| 2022-10-18 | -84.07 | $10.29 | 182900 |
| 2022-10-17 | -93.81 | $10.18 | 186000 |
| 2022-10-14 | -90.99 | $10.23 | 114200 |
| 2022-10-13 | -77.48 | $10.38 | 156100 |
| 2022-10-12 | -62.16 | $10.55 | 80500 |
| 2022-10-11 | -63.20 | $10.45 | 46500 |
| 2022-10-07 | -34.29 | $10.64 | 34011 |
| 2022-10-06 | -34.29 | $10.64 | 54400 |
| 2022-10-05 | -25.71 | $10.79 | 58629 |
| 2022-10-04 | -37.14 | $10.59 | 123500 |
| 2022-10-03 | -5.71 | $11.14 | 121009 |
| 2022-09-30 | -29.14 | $10.73 | 32200 |
| 2022-09-29 | -17.71 | $10.93 | 49246 |
| 2022-09-28 | -15.43 | $10.97 | 75018 |
| 2022-09-27 | -18.86 | $10.91 | 60323 |
| 2022-09-26 | -38.86 | $10.56 | 65500 |
| 2022-09-23 | -42.29 | $10.50 | 98213 |
| 2022-09-22 | -30.29 | $10.71 | 71648 |
| 2022-09-21 | -16.57 | $10.95 | 125622 |
| 2022-09-20 | -24.57 | $10.81 | 78449 |
| 2022-09-19 | -28.00 | $10.75 | 50900 |
| 2022-09-16 | -45.14 | $10.45 | 62200 |
| 2022-09-15 | -44.00 | $10.47 | 47517 |
| 2022-09-14 | -40.57 | $10.53 | 183700 |
| 2022-09-13 | -0.67 | $10.97 | 459000 |
| 2022-09-12 | -100.00 | $9.49 | 12700 |
| 2022-09-09 | -71.00 | $9.87 | 18600 |
| 2022-09-08 | -55.00 | $10.03 | 17400 |
| 2022-09-07 | -50.00 | $10.05 | 27900 |
| 2022-09-06 | -60.38 | $9.94 | 22900 |
| 2022-09-02 | -41.51 | $10.14 | 15800 |
| 2022-09-01 | -44.34 | $10.11 | 60400 |
| 2022-08-31 | -49.06 | $10.06 | 21512 |
| 2022-08-30 | -44.34 | $10.11 | 23800 |
| 2022-08-29 | -43.40 | $10.12 | 19600 |
| 2022-08-26 | -46.23 | $10.09 | 63612 |
| 2022-08-25 | -39.62 | $10.16 | 49400 |
| 2022-08-24 | -24.53 | $10.32 | 59500 |
| 2022-08-23 | -48.67 | $10.03 | 49400 |
| 2022-08-22 | -46.40 | $10.00 | 48109 |
| 2022-08-19 | -32.33 | $10.15 | 64200 |
| 2022-08-18 | -10.56 | $10.43 | 135100 |
| 2022-08-17 | -8.09 | $10.39 | 33940 |
| 2022-08-16 | -7.35 | $10.40 | 145136 |
| 2022-08-15 | -3.20 | $10.35 | 86125 |
| 2022-08-12 | 0.00 | $10.25 | 90215 |
| 2022-08-11 | -30.97 | $9.89 | 111613 |
| 2022-08-10 | -29.03 | $9.77 | 41634 |
| 2022-08-09 | -40.95 | $9.61 | 14200 |
| 2022-08-08 | -15.08 | $9.85 | 21414 |
| 2022-08-05 | -19.05 | $9.80 | 25600 |
| 2022-08-04 | -7.30 | $9.94 | 27500 |
| 2022-08-03 | -5.63 | $9.96 | 29300 |
| 2022-08-02 | -8.02 | $9.91 | 22100 |
| 2022-07-29 | -11.73 | $9.85 | 33800 |
| 2022-07-28 | -4.78 | $9.91 | 16609 |
| 2022-07-27 | 0.00 | $10.01 | 29400 |
| 2022-07-26 | -11.33 | $9.72 | 25600 |
| 2022-07-25 | -9.85 | $9.75 | 83527 |
| 2022-07-22 | -22.66 | $9.49 | 26600 |
| 2022-07-21 | -34.98 | $9.24 | 18620 |
| 2022-07-20 | -35.96 | $9.22 | 11700 |
| 2022-07-19 | -24.14 | $9.46 | 31200 |
| 2022-07-18 | -1.69 | $9.67 | 20624 |
| 2022-07-15 | -8.65 | $9.53 | 17024 |
| 2022-07-14 | -7.77 | $9.53 | 27300 |
| 2022-07-13 | -1.03 | $9.56 | 33500 |
| 2022-07-12 | -8.51 | $9.35 | 44239 |
| 2022-07-11 | 0.00 | $9.14 | 37419 |
| 2022-07-08 | -3.70 | $8.93 | 9611 |
| 2022-07-07 | -10.37 | $8.84 | 28727 |
| 2022-07-06 | -15.15 | $8.75 | 21126 |
| 2022-07-05 | -22.73 | $8.65 | 26913 |
| 2022-07-04 | -23.48 | $8.64 | 26500 |
| 2022-06-30 | -2.63 | $8.74 | 242600 |
| 2022-06-29 | -6.80 | $8.59 | 105206 |
| 2022-06-28 | -19.77 | $8.32 | 19533 |
| 2022-06-27 | -20.93 | $8.31 | 14517 |
| 2022-06-24 | -30.23 | $8.23 | 30900 |
| 2022-06-23 | -27.91 | $8.25 | 25800 |
| 2022-06-22 | -17.65 | $8.33 | 19800 |
| 2022-06-21 | -43.53 | $8.11 | 19200 |
| 2022-06-20 | -38.82 | $8.15 | 4437 |
| 2022-06-17 | -60.00 | $7.97 | 21600 |
| 2022-06-16 | -84.78 | $7.77 | 27600 |
| 2022-06-15 | -77.00 | $7.93 | 14900 |
| 2022-06-14 | -90.99 | $7.80 | 29628 |
| 2022-06-13 | -86.79 | $7.89 | 36520 |
| 2022-06-10 | -97.56 | $8.03 | 38749 |
| 2022-06-09 | -88.82 | $8.18 | 60026 |
| 2022-06-08 | -96.14 | $8.09 | 45900 |
| 2022-06-07 | -92.75 | $8.16 | 38432 |
| 2022-06-06 | -84.54 | $8.33 | 42837 |
| 2022-06-03 | -87.74 | $8.27 | 33200 |
| 2022-06-02 | -85.38 | $8.32 | 39238 |
| 2022-06-01 | -85.38 | $8.32 | 45400 |
| 2022-05-31 | -82.08 | $8.39 | 46433 |
| 2022-05-30 | -83.02 | $8.37 | 23300 |
| 2022-05-27 | -83.96 | $8.35 | 33400 |
| 2022-05-26 | -81.57 | $8.41 | 21945 |
| 2022-05-25 | -88.36 | $8.28 | 19536 |
| 2022-05-24 | -90.76 | $8.23 | 64800 |
| 2022-05-20 | -85.12 | $8.37 | 95722 |
| 2022-05-19 | -90.88 | $8.27 | 61423 |
| 2022-05-18 | -88.25 | $8.42 | 140232 |
| 2022-05-17 | -78.22 | $8.77 | 208049 |
| 2022-05-16 | -94.00 | $8.22 | 71322 |
| 2022-05-13 | -96.58 | $8.50 | 125100 |
| 2022-05-12 | -99.70 | $8.82 | 208940 |
| 2022-05-11 | -84.56 | $9.97 | 33300 |
| 2022-05-10 | -84.94 | $9.96 | 65300 |
| 2022-05-09 | -89.19 | $9.85 | 51500 |
| 2022-05-06 | -83.78 | $9.99 | 26500 |
| 2022-05-05 | -83.58 | $10.01 | 46000 |
| 2022-05-04 | -84.33 | $9.99 | 20741 |
| 2022-05-03 | -83.58 | $10.01 | 33339 |
| 2022-05-02 | -99.63 | $9.58 | 111000 |
| 2022-04-29 | -95.87 | $9.93 | 33200 |
| 2022-04-28 | -91.32 | $10.04 | 40416 |
| 2022-04-27 | -91.27 | $10.16 | 34332 |
| 2022-04-26 | -85.71 | $10.33 | 37400 |
| 2022-04-25 | -85.71 | $10.33 | 111600 |
| 2022-04-22 | -96.59 | $10.55 | 44100 |
| 2022-04-21 | -99.25 | $10.92 | 60300 |
| 2022-04-20 | -75.00 | $11.35 | 14547 |
| 2022-04-19 | -70.00 | $11.41 | 24604 |
| 2022-04-18 | -80.95 | $11.23 | 65700 |
| 2022-04-14 | -31.75 | $11.85 | 32332 |
| 2022-04-13 | -22.22 | $11.97 | 40800 |
| 2022-04-12 | -17.46 | $12.03 | 48900 |
| 2022-04-11 | -22.22 | $11.97 | 83300 |
| 2022-04-08 | -21.43 | $11.98 | 65220 |
| 2022-04-07 | -24.60 | $11.94 | 192323 |
| 2022-04-06 | -15.87 | $11.87 | 143800 |
| 2022-04-05 | -25.36 | $11.64 | 43300 |
| 2022-04-04 | -40.47 | $11.30 | 41237 |
| 2022-04-01 | -35.29 | $11.33 | 44300 |
| 2022-03-31 | -33.73 | $11.32 | 30700 |
| 2022-03-30 | -36.90 | $11.24 | 20900 |
| 2022-03-29 | -29.37 | $11.43 | 34000 |
| 2022-03-28 | -13.49 | $11.83 | 109244 |
| 2022-03-25 | -31.75 | $11.37 | 33000 |
| 2022-03-24 | -26.98 | $11.49 | 83424 |
| 2022-03-23 | -40.87 | $11.14 | 35500 |
| 2022-03-22 | -38.89 | $11.19 | 58627 |
| 2022-03-21 | -40.48 | $11.15 | 117504 |
| 2022-03-18 | -29.37 | $11.43 | 113940 |
| 2022-03-17 | -34.13 | $11.31 | 46500 |
| 2022-03-16 | -35.71 | $11.27 | 42028 |
| 2022-03-15 | -36.51 | $11.25 | 56900 |
| 2022-03-14 | -24.62 | $11.53 | 84000 |
| 2022-03-11 | -8.52 | $11.61 | 141032 |
| 2022-03-10 | -1.10 | $11.37 | 272807 |
| 2022-03-09 | -43.43 | $10.13 | 502836 |
| 2022-03-08 | -46.46 | $10.10 | 51200 |
| 2022-03-07 | -46.46 | $10.10 | 50000 |
| 2022-03-04 | -63.64 | $9.93 | 47500 |
| 2022-03-03 | -77.78 | $9.79 | 55227 |
| 2022-03-02 | -82.83 | $9.74 | 29800 |
| 2022-03-01 | -70.71 | $9.86 | 17731 |
| 2022-02-28 | -49.49 | $10.07 | 27348 |
| 2022-02-25 | -66.67 | $9.90 | 30339 |
| 2022-02-24 | -46.46 | $10.10 | 52500 |
| 2022-02-23 | -55.56 | $10.01 | 45707 |
| 2022-02-22 | -52.53 | $10.04 | 100849 |
| 2022-02-18 | -44.44 | $10.12 | 41900 |
| 2022-02-17 | -56.57 | $10.00 | 64500 |
| 2022-02-16 | -51.52 | $10.05 | 42000 |
| 2022-02-15 | -43.40 | $10.10 | 66243 |
| 2022-02-14 | -33.86 | $10.13 | 138700 |
| 2022-02-11 | -24.83 | $10.20 | 69420 |
| 2022-02-10 | -10.34 | $10.38 | 76300 |
| 2022-02-09 | -11.49 | $10.34 | 66519 |
| 2022-02-08 | -1.26 | $10.37 | 52800 |
| 2022-02-07 | -5.06 | $10.30 | 93400 |
| 2022-02-04 | -12.64 | $10.16 | 42002 |
| 2022-02-03 | -18.97 | $10.05 | 68941 |
| 2022-02-02 | -4.60 | $10.30 | 51332 |
| 2022-02-01 | -5.23 | $10.27 | 44917 |
| 2022-01-31 | -7.23 | $10.18 | 74237 |
| 2022-01-28 | -11.80 | $10.06 | 51400 |
| 2022-01-27 | -11.80 | $10.06 | 82030 |
| 2022-01-26 | -14.91 | $10.01 | 74600 |
| 2022-01-25 | -8.11 | $10.00 | 76213 |
| 2022-01-24 | -8.11 | $10.00 | 177900 |
| 2022-01-21 | -2.14 | $10.01 | 135800 |
| 2022-01-20 | -3.68 | $9.95 | 83600 |
| 2022-01-19 | -14.84 | $9.73 | 67200 |
| 2022-01-18 | -5.74 | $9.79 | 186600 |
| 2022-01-17 | -19.57 | $9.31 | 57900 |
| 2022-01-14 | -24.79 | $9.19 | 31900 |
| 2022-01-13 | -52.89 | $8.85 | 64712 |
| 2022-01-12 | -48.76 | $8.90 | 56900 |
| 2022-01-11 | -42.86 | $8.95 | 63723 |
| 2022-01-10 | -38.17 | $8.99 | 29037 |
| 2022-01-07 | -24.11 | $9.15 | 48038 |
| 2022-01-06 | -22.70 | $9.17 | 96003 |
| 2022-01-05 | -44.44 | $8.85 | 73448 |
| 2022-01-04 | -22.22 | $9.17 | 34500 |
| 2021-12-31 | -1.95 | $9.35 | 40944 |
| 2021-12-30 | -4.73 | $9.19 | 60000 |
| 2021-12-29 | -4.32 | $9.07 | 66046 |
| 2021-12-24 | -5.15 | $9.03 | 62642 |
| 2021-12-23 | -6.76 | $8.92 | 19800 |
| 2021-12-22 | -17.57 | $8.76 | 33420 |
| 2021-12-21 | -11.49 | $8.85 | 49400 |
| 2021-12-20 | -7.64 | $8.87 | 83428 |
| 2021-12-17 | 0.00 | $8.98 | 107722 |
| 2021-12-16 | -2.26 | $8.84 | 72442 |
| 2021-12-15 | -1.54 | $8.82 | 73742 |
| 2021-12-14 | -7.20 | $8.70 | 73300 |
| 2021-12-13 | -25.60 | $8.47 | 67809 |
| 2021-12-10 | -19.33 | $8.75 | 90411 |
| 2021-12-09 | -63.21 | $8.32 | 17032 |
| 2021-12-08 | -67.42 | $8.26 | 70500 |
| 2021-12-07 | -71.43 | $8.22 | 38918 |
| 2021-12-06 | -75.21 | $8.13 | 62700 |
| 2021-12-03 | -75.63 | $8.12 | 55400 |
| 2021-12-02 | -78.57 | $8.05 | 35833 |
| 2021-12-01 | -86.97 | $7.85 | 88532 |
| 2021-11-30 | -86.97 | $7.85 | 130700 |
| 2021-11-29 | -71.43 | $8.22 | 163804 |
| 2021-11-26 | -91.18 | $7.75 | 92400 |
| 2021-11-25 | -93.24 | $7.85 | 33203 |
| 2021-11-24 | -95.43 | $7.83 | 25300 |
| 2021-11-23 | -93.61 | $7.87 | 83806 |
| 2021-11-22 | -100.00 | $7.84 | 109435 |
| 2021-11-19 | -98.94 | $8.05 | 45441 |
| 2021-11-18 | -93.12 | $8.16 | 81243 |
| 2021-11-17 | -94.71 | $8.13 | 101309 |
| 2021-11-16 | -95.63 | $8.17 | 114200 |
| 2021-11-15 | -94.74 | $8.48 | 208418 |
| 2021-11-12 | -69.81 | $9.18 | 303731 |
| 2021-11-11 | -29.76 | $9.68 | 64000 |
| 2021-11-10 | -44.05 | $9.56 | 69000 |
| 2021-11-09 | -26.53 | $9.81 | 22600 |
| 2021-11-08 | -31.63 | $9.76 | 84041 |
| 2021-11-05 | -50.00 | $9.58 | 43923 |
| 2021-11-04 | -73.47 | $9.35 | 14400 |
| 2021-11-03 | -73.47 | $9.35 | 39021 |
| 2021-11-02 | -64.29 | $9.44 | 45600 |
| 2021-11-01 | -63.27 | $9.45 | 27400 |
| 2021-10-29 | -84.69 | $9.24 | 69812 |
| 2021-10-28 | -82.65 | $9.26 | 38101 |
| 2021-10-27 | -87.76 | $9.21 | 93300 |
| 2021-10-26 | -73.47 | $9.35 | 101641 |
| 2021-10-25 | -73.47 | $9.35 | 136848 |
| 2021-10-22 | -75.51 | $9.33 | 62430 |
| 2021-10-21 | -79.05 | $9.31 | 115646 |
| 2021-10-20 | -84.71 | $9.42 | 97100 |
| 2021-10-19 | -52.75 | $9.66 | 78500 |
| 2021-10-18 | -53.54 | $9.61 | 53000 |
| 2021-10-15 | -30.30 | $9.84 | 66900 |
| 2021-10-14 | -38.38 | $9.76 | 59200 |
| 2021-10-13 | -30.30 | $9.84 | 67003 |
| 2021-10-12 | -45.45 | $9.69 | 95027 |
| 2021-10-08 | -50.51 | $9.64 | 54100 |
| 2021-10-07 | -41.41 | $9.73 | 64500 |
| 2021-10-06 | -28.28 | $9.86 | 25528 |
| 2021-10-05 | -29.29 | $9.85 | 71701 |
| 2021-10-04 | -37.25 | $9.79 | 58500 |
| 2021-10-01 | -43.14 | $9.73 | 36700 |
| 2021-09-30 | -42.16 | $9.74 | 68600 |
| 2021-09-29 | -50.98 | $9.65 | 46700 |
| 2021-09-28 | -44.12 | $9.72 | 66608 |
| 2021-09-27 | -35.29 | $9.81 | 49644 |
| 2021-09-24 | -60.78 | $9.55 | 70143 |
| 2021-09-23 | -60.78 | $9.55 | 61124 |
| 2021-09-22 | -24.11 | $9.83 | 75511 |
| 2021-09-21 | -52.20 | $9.34 | 89800 |
| 2021-09-20 | -43.55 | $9.36 | 64100 |
| 2021-09-17 | -37.43 | $9.47 | 35830 |
| 2021-09-16 | -42.23 | $9.30 | 211900 |
| 2021-09-15 | -35.92 | $9.43 | 67313 |
| 2021-09-14 | -18.93 | $9.78 | 48224 |
| 2021-09-13 | -23.56 | $9.68 | 50834 |
| 2021-09-10 | -20.19 | $9.75 | 40048 |
| 2021-09-09 | -14.90 | $9.86 | 101928 |
| 2021-09-08 | -13.94 | $9.88 | 49804 |
| 2021-09-07 | -8.17 | $10.00 | 226000 |
| 2021-09-03 | -11.18 | $9.44 | 79702 |
| 2021-09-02 | -13.82 | $9.40 | 110500 |
| 2021-09-01 | -16.45 | $9.36 | 70446 |
| 2021-08-31 | -9.21 | $9.47 | 134718 |
| 2021-08-30 | -7.24 | $9.50 | 114211 |
| 2021-08-27 | -5.85 | $9.51 | 163200 |
| 2021-08-26 | -4.09 | $9.54 | 180525 |
| 2021-08-25 | -9.36 | $9.45 | 231400 |
| 2021-08-24 | -42.59 | $8.83 | 41700 |
| 2021-08-23 | -56.17 | $8.61 | 93718 |
| 2021-08-20 | -65.54 | $8.36 | 34827 |
| 2021-08-19 | -67.02 | $8.26 | 62500 |
| 2021-08-18 | -64.89 | $8.30 | 22602 |
| 2021-08-17 | -56.02 | $8.31 | 41323 |
| 2021-08-16 | -52.48 | $8.25 | 59925 |
| 2021-08-13 | -48.76 | $8.34 | 51414 |
| 2021-08-12 | -43.80 | $8.46 | 37400 |
| 2021-08-11 | -50.00 | $8.31 | 46417 |
| 2021-08-10 | -50.83 | $8.29 | 54800 |
| 2021-08-09 | -45.04 | $8.43 | 44800 |
| 2021-08-06 | -46.43 | $8.35 | 101738 |
| 2021-08-05 | -10.77 | $9.24 | 318807 |
| 2021-08-04 | -1.35 | $8.38 | 601722 |
| 2021-08-03 | -4.73 | $8.33 | 80300 |
| 2021-07-30 | -2.92 | $8.25 | 39000 |
| 2021-07-29 | -12.41 | $8.12 | 20200 |
| 2021-07-28 | -2.07 | $8.26 | 57600 |
| 2021-07-27 | -11.81 | $8.11 | 22300 |
| 2021-07-26 | -0.69 | $8.27 | 31340 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.33
2026-07-22
Close Price
$18.07
Vol: 3509Average Directional Index - Detailed Analysis
Minimum
9.07
Average
24.05
Maximum
64.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.33 | $18.07 | 3509 |
| 2026-07-21 | 16.72 | $18.07 | 28500 |
| 2026-07-20 | 17.21 | $18.00 | 16600 |
| 2026-07-17 | 18.01 | $17.85 | 7737 |
| 2026-07-16 | 18.90 | $17.96 | 12200 |
| 2026-07-15 | 19.57 | $17.92 | 17800 |
| 2026-07-14 | 20.42 | $18.16 | 27300 |
| 2026-07-13 | 20.63 | $18.01 | 21332 |
| 2026-07-10 | 20.92 | $18.15 | 30800 |
| 2026-07-09 | 21.32 | $18.14 | 28100 |
| 2026-07-08 | 21.79 | $18.10 | 23900 |
| 2026-07-07 | 22.14 | $18.32 | 20400 |
| 2026-07-06 | 22.15 | $18.31 | 37700 |
| 2026-07-03 | 22.15 | $18.25 | 14800 |
| 2026-07-02 | 22.21 | $18.36 | 71200 |
| 2026-06-30 | 22.28 | $17.90 | 22700 |
| 2026-06-29 | 22.58 | $18.15 | 20118 |
| 2026-06-26 | 23.07 | $18.00 | 12234 |
| 2026-06-25 | 23.33 | $18.04 | 29825 |
| 2026-06-24 | 23.50 | $18.15 | 20634 |
| 2026-06-23 | 23.75 | $18.09 | 19000 |
| 2026-06-22 | 23.72 | $18.05 | 15319 |
| 2026-06-19 | 23.85 | $17.82 | 9632 |
| 2026-06-18 | 24.14 | $17.90 | 11921 |
| 2026-06-17 | 24.30 | $17.81 | 18200 |
| 2026-06-16 | 24.51 | $17.70 | 14200 |
| 2026-06-15 | 24.90 | $17.88 | 34000 |
| 2026-06-12 | 25.12 | $18.15 | 20700 |
| 2026-06-11 | 24.99 | $17.93 | 27445 |
| 2026-06-10 | 24.98 | $18.09 | 12435 |
| 2026-06-09 | 24.33 | $18.40 | 32504 |
| 2026-06-08 | 23.16 | $18.30 | 47019 |
| 2026-06-05 | 21.93 | $18.51 | 86400 |
| 2026-06-04 | 20.32 | $17.93 | 74326 |
| 2026-06-03 | 19.47 | $17.45 | 45700 |
| 2026-06-02 | 19.25 | $17.49 | 26100 |
| 2026-06-01 | 19.01 | $17.47 | 31338 |
| 2026-05-29 | 18.74 | $17.39 | 21000 |
| 2026-05-28 | 18.48 | $17.23 | 21504 |
| 2026-05-27 | 18.41 | $17.06 | 26200 |
| 2026-05-26 | 18.43 | $17.45 | 5100 |
| 2026-05-25 | 17.78 | $17.40 | 6200 |
| 2026-05-22 | 17.06 | $17.51 | 8144 |
| 2026-05-21 | 16.31 | $17.41 | 11210 |
| 2026-05-20 | 15.87 | $17.48 | 21500 |
| 2026-05-19 | 15.25 | $17.27 | 23500 |
| 2026-05-15 | 14.60 | $17.45 | 17716 |
| 2026-05-14 | 14.09 | $17.47 | 17100 |
| 2026-05-13 | 13.59 | $17.19 | 32446 |
| 2026-05-12 | 13.49 | $17.18 | 43300 |
| 2026-05-11 | 13.42 | $16.78 | 55815 |
| 2026-05-08 | 13.69 | $17.07 | 11800 |
| 2026-05-07 | 13.15 | $16.90 | 28513 |
| 2026-05-06 | 12.58 | $16.96 | 23700 |
| 2026-05-05 | 12.34 | $17.10 | 21443 |
| 2026-05-04 | 11.86 | $17.10 | 17637 |
| 2026-05-01 | 11.55 | $17.19 | 6400 |
| 2026-04-30 | 11.13 | $17.17 | 20500 |
| 2026-04-29 | 10.68 | $17.05 | 34306 |
| 2026-04-28 | 10.22 | $17.15 | 17500 |
| 2026-04-27 | 10.11 | $17.03 | 8500 |
| 2026-04-24 | 10.08 | $17.05 | 19700 |
| 2026-04-23 | 10.20 | $16.83 | 14328 |
| 2026-04-22 | 10.59 | $16.78 | 18500 |
| 2026-04-21 | 11.00 | $16.82 | 34544 |
| 2026-04-20 | 11.37 | $16.99 | 51227 |
| 2026-04-17 | 11.43 | $17.06 | 47631 |
| 2026-04-16 | 11.37 | $16.87 | 9000 |
| 2026-04-15 | 11.74 | $17.18 | 33634 |
| 2026-04-14 | 12.04 | $16.80 | 19327 |
| 2026-04-13 | 12.51 | $17.07 | 27535 |
| 2026-04-10 | 13.06 | $16.96 | 11443 |
| 2026-04-09 | 13.63 | $16.81 | 22400 |
| 2026-04-08 | 14.20 | $17.00 | 15919 |
| 2026-04-07 | 14.85 | $16.61 | 17000 |
| 2026-04-06 | 15.18 | $16.49 | 21123 |
| 2026-04-02 | 15.88 | $16.52 | 19304 |
| 2026-04-01 | 16.69 | $16.80 | 18000 |
| 2026-03-31 | 17.55 | $16.68 | 25100 |
| 2026-03-30 | 17.94 | $16.37 | 19000 |
| 2026-03-27 | 18.51 | $16.54 | 19621 |
| 2026-03-26 | 19.11 | $16.32 | 12000 |
| 2026-03-25 | 19.76 | $16.32 | 11248 |
| 2026-03-24 | 20.54 | $16.52 | 13231 |
| 2026-03-23 | 21.14 | $16.72 | 30300 |
| 2026-03-20 | 21.76 | $16.39 | 36600 |
| 2026-03-19 | 22.47 | $16.72 | 13614 |
| 2026-03-18 | 22.92 | $17.22 | 22417 |
| 2026-03-17 | 22.81 | $17.46 | 28900 |
| 2026-03-16 | 22.45 | $17.53 | 104500 |
| 2026-03-13 | 22.07 | $16.76 | 19326 |
| 2026-03-12 | 22.45 | $16.60 | 85000 |
| 2026-03-11 | 23.39 | $17.42 | 72002 |
| 2026-03-10 | 22.93 | $16.80 | 34500 |
| 2026-03-09 | 22.83 | $16.97 | 17700 |
| 2026-03-06 | 22.93 | $16.94 | 24420 |
| 2026-03-05 | 22.73 | $16.96 | 48101 |
| 2026-03-04 | 22.59 | $16.97 | 34600 |
| 2026-03-03 | 22.29 | $16.84 | 16300 |
| 2026-03-02 | 22.16 | $16.97 | 25900 |
| 2026-02-27 | 21.64 | $17.00 | 35500 |
| 2026-02-26 | 21.18 | $16.86 | 19500 |
| 2026-02-25 | 20.99 | $16.64 | 29905 |
| 2026-02-24 | 20.78 | $17.07 | 19900 |
| 2026-02-23 | 19.59 | $17.25 | 48100 |
| 2026-02-20 | 18.34 | $16.50 | 59109 |
| 2026-02-19 | 17.47 | $16.50 | 53628 |
| 2026-02-18 | 16.81 | $16.30 | 37001 |
| 2026-02-17 | 16.34 | $16.18 | 55500 |
| 2026-02-13 | 15.78 | $16.22 | 38100 |
| 2026-02-12 | 15.40 | $15.94 | 44947 |
| 2026-02-11 | 15.38 | $15.92 | 68109 |
| 2026-02-10 | 15.36 | $15.86 | 25307 |
| 2026-02-09 | 15.36 | $15.84 | 42949 |
| 2026-02-06 | 15.33 | $16.20 | 52600 |
| 2026-02-05 | 14.94 | $16.34 | 116623 |
| 2026-02-04 | 14.29 | $16.30 | 32300 |
| 2026-02-03 | 13.67 | $16.33 | 20101 |
| 2026-02-02 | 13.02 | $16.63 | 85900 |
| 2026-01-30 | 12.34 | $15.17 | 20227 |
| 2026-01-29 | 11.97 | $15.09 | 18326 |
| 2026-01-28 | 11.65 | $15.33 | 31600 |
| 2026-01-27 | 11.54 | $15.48 | 13600 |
| 2026-01-26 | 11.79 | $15.44 | 24533 |
| 2026-01-23 | 11.68 | $15.39 | 33900 |
| 2026-01-22 | 11.76 | $15.94 | 24302 |
| 2026-01-21 | 11.89 | $16.30 | 19819 |
| 2026-01-20 | 11.64 | $16.15 | 7741 |
| 2026-01-19 | 11.85 | $15.91 | 20940 |
| 2026-01-16 | 11.91 | $16.00 | 12546 |
| 2026-01-15 | 12.45 | $15.95 | 18300 |
| 2026-01-14 | 13.03 | $15.76 | 19300 |
| 2026-01-13 | 13.61 | $15.78 | 13449 |
| 2026-01-12 | 14.00 | $15.92 | 10435 |
| 2026-01-09 | 14.57 | $16.16 | 12700 |
| 2026-01-08 | 15.18 | $15.96 | 31033 |
| 2026-01-07 | 15.40 | $15.81 | 16621 |
| 2026-01-06 | 15.63 | $16.16 | 7400 |
| 2026-01-05 | 15.35 | $16.13 | 15102 |
| 2026-01-02 | 15.11 | $15.60 | 33400 |
| 2025-12-31 | 15.44 | $15.87 | 38902 |
| 2025-12-30 | 15.73 | $15.60 | 20300 |
| 2025-12-29 | 16.42 | $15.35 | 17048 |
| 2025-12-24 | 16.79 | $15.33 | 8621 |
| 2025-12-23 | 16.99 | $15.35 | 7800 |
| 2025-12-22 | 17.40 | $15.48 | 10130 |
| 2025-12-19 | 17.84 | $15.42 | 20946 |
| 2025-12-18 | 18.43 | $15.33 | 13038 |
| 2025-12-17 | 19.04 | $15.41 | 11043 |
| 2025-12-16 | 19.93 | $15.45 | 24600 |
| 2025-12-15 | 20.88 | $15.77 | 21939 |
| 2025-12-12 | 21.24 | $16.00 | 9431 |
| 2025-12-11 | 21.61 | $15.87 | 12214 |
| 2025-12-10 | 21.44 | $15.87 | 16609 |
| 2025-12-09 | 21.33 | $15.94 | 22000 |
| 2025-12-08 | 21.19 | $15.79 | 16200 |
| 2025-12-05 | 21.04 | $16.06 | 11600 |
| 2025-12-04 | 20.21 | $16.13 | 9720 |
| 2025-12-03 | 19.15 | $16.32 | 15400 |
| 2025-12-02 | 17.95 | $16.17 | 18500 |
| 2025-12-01 | 16.77 | $16.20 | 16532 |
| 2025-11-28 | 15.30 | $16.20 | 13434 |
| 2025-11-27 | 13.82 | $16.23 | 28300 |
| 2025-11-26 | 12.31 | $15.49 | 33400 |
| 2025-11-25 | 11.25 | $15.30 | 28420 |
| 2025-11-24 | 10.59 | $14.85 | 18234 |
| 2025-11-21 | 10.42 | $14.44 | 17404 |
| 2025-11-20 | 10.90 | $14.27 | 23300 |
| 2025-11-19 | 11.41 | $14.35 | 33217 |
| 2025-11-18 | 11.91 | $14.34 | 36124 |
| 2025-11-17 | 12.40 | $14.30 | 16729 |
| 2025-11-14 | 13.04 | $14.30 | 31302 |
| 2025-11-13 | 13.73 | $14.23 | 24917 |
| 2025-11-12 | 14.21 | $14.45 | 18100 |
| 2025-11-11 | 14.44 | $14.31 | 22405 |
| 2025-11-10 | 14.68 | $14.71 | 15726 |
| 2025-11-07 | 14.34 | $14.71 | 25900 |
| 2025-11-06 | 14.04 | $14.55 | 57834 |
| 2025-11-05 | 13.73 | $13.79 | 39800 |
| 2025-11-04 | 14.29 | $14.16 | 15829 |
| 2025-11-03 | 14.58 | $14.44 | 24500 |
| 2025-10-31 | 15.13 | $14.45 | 14600 |
| 2025-10-30 | 15.73 | $14.55 | 15700 |
| 2025-10-29 | 16.36 | $14.58 | 14600 |
| 2025-10-28 | 16.44 | $14.78 | 22700 |
| 2025-10-27 | 15.98 | $15.03 | 23700 |
| 2025-10-24 | 15.49 | $14.79 | 20000 |
| 2025-10-23 | 15.27 | $14.75 | 22700 |
| 2025-10-22 | 15.23 | $14.51 | 10926 |
| 2025-10-21 | 15.68 | $14.54 | 36236 |
| 2025-10-20 | 16.14 | $14.37 | 65400 |
| 2025-10-17 | 16.94 | $13.95 | 16100 |
| 2025-10-16 | 16.59 | $13.93 | 26300 |
| 2025-10-15 | 16.23 | $13.85 | 62533 |
| 2025-10-14 | 15.84 | $13.98 | 37900 |
| 2025-10-10 | 15.65 | $13.93 | 32002 |
| 2025-10-09 | 15.47 | $14.08 | 34649 |
| 2025-10-08 | 15.43 | $14.18 | 19000 |
| 2025-10-07 | 15.38 | $13.95 | 51848 |
| 2025-10-06 | 15.32 | $14.18 | 34900 |
| 2025-10-03 | 15.55 | $14.45 | 26805 |
| 2025-10-02 | 16.15 | $14.42 | 24023 |
| 2025-10-01 | 16.42 | $14.13 | 23000 |
| 2025-09-30 | 16.39 | $14.14 | 26300 |
| 2025-09-29 | 16.40 | $14.40 | 14338 |
| 2025-09-26 | 16.72 | $14.60 | 17011 |
| 2025-09-25 | 17.36 | $14.44 | 48545 |
| 2025-09-24 | 17.20 | $14.55 | 21439 |
| 2025-09-23 | 17.22 | $14.55 | 21220 |
| 2025-09-22 | 17.40 | $14.66 | 21045 |
| 2025-09-19 | 17.87 | $14.69 | 31500 |
| 2025-09-18 | 18.26 | $14.55 | 15900 |
| 2025-09-17 | 18.40 | $14.48 | 50500 |
| 2025-09-16 | 18.56 | $14.70 | 28500 |
| 2025-09-15 | 19.07 | $14.84 | 22800 |
| 2025-09-12 | 19.68 | $14.86 | 14200 |
| 2025-09-11 | 20.44 | $14.76 | 12548 |
| 2025-09-10 | 21.25 | $14.83 | 14908 |
| 2025-09-09 | 22.29 | $14.89 | 14900 |
| 2025-09-08 | 23.39 | $15.10 | 36600 |
| 2025-09-05 | 24.50 | $14.91 | 14900 |
| 2025-09-04 | 25.57 | $14.77 | 34100 |
| 2025-09-03 | 26.57 | $14.58 | 30840 |
| 2025-09-02 | 27.02 | $14.35 | 22447 |
| 2025-08-29 | 27.38 | $14.60 | 63533 |
| 2025-08-28 | 27.77 | $14.29 | 15600 |
| 2025-08-27 | 27.76 | $14.36 | 10100 |
| 2025-08-26 | 27.84 | $14.35 | 31900 |
| 2025-08-25 | 27.92 | $14.54 | 13733 |
| 2025-08-22 | 28.24 | $14.62 | 23330 |
| 2025-08-21 | 28.61 | $14.58 | 13500 |
| 2025-08-20 | 28.97 | $14.55 | 21732 |
| 2025-08-19 | 29.34 | $14.62 | 17014 |
| 2025-08-18 | 29.99 | $14.69 | 22011 |
| 2025-08-15 | 30.69 | $14.56 | 28818 |
| 2025-08-14 | 31.43 | $14.47 | 21846 |
| 2025-08-13 | 30.96 | $14.56 | 15500 |
| 2025-08-12 | 30.47 | $14.70 | 14100 |
| 2025-08-11 | 30.22 | $14.78 | 43900 |
| 2025-08-08 | 29.94 | $14.30 | 72609 |
| 2025-08-07 | 28.70 | $14.29 | 92746 |
| 2025-08-06 | 27.40 | $14.99 | 29900 |
| 2025-08-05 | 26.54 | $14.88 | 21300 |
| 2025-08-01 | 25.65 | $14.46 | 26400 |
| 2025-07-31 | 23.92 | $14.64 | 13200 |
| 2025-07-30 | 22.57 | $14.60 | 31400 |
| 2025-07-29 | 21.16 | $14.76 | 15500 |
| 2025-07-28 | 19.89 | $14.87 | 16126 |
| 2025-07-25 | 18.65 | $14.89 | 15832 |
| 2025-07-24 | 17.37 | $14.92 | 69337 |
| 2025-07-23 | 16.05 | $15.19 | 38248 |
| 2025-07-22 | 14.87 | $15.02 | 36300 |
| 2025-07-21 | 13.62 | $15.27 | 26002 |
| 2025-07-18 | 12.30 | $15.22 | 40300 |
| 2025-07-17 | 11.96 | $15.32 | 19600 |
| 2025-07-16 | 11.79 | $15.45 | 18235 |
| 2025-07-15 | 11.90 | $15.60 | 16100 |
| 2025-07-14 | 12.23 | $15.58 | 20607 |
| 2025-07-11 | 12.57 | $15.67 | 24901 |
| 2025-07-10 | 13.13 | $16.01 | 11103 |
| 2025-07-09 | 13.34 | $16.25 | 18500 |
| 2025-07-08 | 13.09 | $16.33 | 24027 |
| 2025-07-07 | 12.67 | $16.44 | 23600 |
| 2025-07-04 | 12.00 | $16.62 | 14601 |
| 2025-07-03 | 11.18 | $16.53 | 35000 |
| 2025-07-02 | 10.53 | $16.25 | 47423 |
| 2025-06-30 | 10.27 | $15.80 | 39600 |
| 2025-06-27 | 10.75 | $15.51 | 21100 |
| 2025-06-26 | 11.26 | $15.52 | 41520 |
| 2025-06-25 | 11.36 | $15.50 | 47326 |
| 2025-06-24 | 11.46 | $15.50 | 16130 |
| 2025-06-23 | 11.67 | $15.33 | 23500 |
| 2025-06-20 | 11.89 | $15.59 | 17445 |
| 2025-06-19 | 12.41 | $15.63 | 11000 |
| 2025-06-18 | 13.03 | $15.73 | 22200 |
| 2025-06-17 | 13.60 | $15.85 | 29000 |
| 2025-06-16 | 14.20 | $15.93 | 17241 |
| 2025-06-13 | 14.11 | $15.87 | 20109 |
| 2025-06-12 | 14.27 | $15.85 | 28313 |
| 2025-06-11 | 14.49 | $15.61 | 35700 |
| 2025-06-10 | 14.49 | $15.57 | 34507 |
| 2025-06-09 | 14.87 | $15.42 | 58819 |
| 2025-06-06 | 15.26 | $15.44 | 31240 |
| 2025-06-05 | 15.46 | $15.39 | 30442 |
| 2025-06-04 | 15.67 | $15.32 | 20800 |
| 2025-06-03 | 15.52 | $15.37 | 39336 |
| 2025-06-02 | 15.65 | $15.60 | 48200 |
| 2025-05-30 | 16.05 | $15.80 | 62000 |
| 2025-05-29 | 16.40 | $15.63 | 32712 |
| 2025-05-28 | 16.78 | $15.88 | 18600 |
| 2025-05-27 | 17.38 | $15.71 | 16400 |
| 2025-05-26 | 18.01 | $15.62 | 12300 |
| 2025-05-23 | 18.83 | $15.55 | 16500 |
| 2025-05-22 | 19.73 | $15.47 | 12331 |
| 2025-05-21 | 20.49 | $15.40 | 23300 |
| 2025-05-20 | 21.29 | $15.66 | 20115 |
| 2025-05-16 | 21.93 | $15.54 | 21420 |
| 2025-05-15 | 23.03 | $15.37 | 19711 |
| 2025-05-14 | 23.69 | $15.34 | 11800 |
| 2025-05-13 | 24.52 | $15.56 | 25347 |
| 2025-05-12 | 25.27 | $15.46 | 17800 |
| 2025-05-09 | 26.05 | $15.20 | 42228 |
| 2025-05-08 | 26.23 | $15.15 | 23636 |
| 2025-05-07 | 26.80 | $15.16 | 56942 |
| 2025-05-06 | 27.35 | $14.81 | 29435 |
| 2025-05-05 | 27.46 | $14.92 | 12501 |
| 2025-05-02 | 27.56 | $14.98 | 52816 |
| 2025-05-01 | 27.66 | $14.65 | 16110 |
| 2025-04-30 | 27.31 | $14.55 | 33800 |
| 2025-04-29 | 26.78 | $14.81 | 20200 |
| 2025-04-28 | 26.22 | $14.55 | 39210 |
| 2025-04-25 | 25.70 | $15.00 | 31931 |
| 2025-04-24 | 25.59 | $15.00 | 23300 |
| 2025-04-23 | 25.30 | $14.92 | 32900 |
| 2025-04-22 | 24.99 | $14.83 | 18000 |
| 2025-04-21 | 24.62 | $14.86 | 27833 |
| 2025-04-17 | 24.26 | $15.04 | 43831 |
| 2025-04-16 | 23.97 | $15.25 | 30700 |
| 2025-04-15 | 23.84 | $15.60 | 23531 |
| 2025-04-14 | 23.95 | $15.60 | 50602 |
| 2025-04-11 | 24.06 | $15.48 | 54000 |
| 2025-04-10 | 23.78 | $15.10 | 44500 |
| 2025-04-09 | 23.49 | $15.60 | 90311 |
| 2025-04-08 | 23.20 | $15.20 | 91718 |
| 2025-04-07 | 22.95 | $15.24 | 137800 |
| 2025-04-04 | 22.42 | $15.26 | 72300 |
| 2025-04-03 | 22.51 | $15.94 | 80903 |
| 2025-04-02 | 23.23 | $16.69 | 25600 |
| 2025-04-01 | 24.28 | $16.59 | 131849 |
| 2025-03-31 | 25.45 | $16.71 | 80300 |
| 2025-03-28 | 26.52 | $15.97 | 34317 |
| 2025-03-27 | 26.84 | $15.92 | 65900 |
| 2025-03-26 | 27.18 | $16.24 | 57519 |
| 2025-03-25 | 27.74 | $16.10 | 82900 |
| 2025-03-24 | 27.99 | $15.78 | 80008 |
| 2025-03-21 | 27.89 | $15.79 | 101100 |
| 2025-03-20 | 27.90 | $16.03 | 155041 |
| 2025-03-19 | 27.83 | $15.89 | 84644 |
| 2025-03-18 | 27.60 | $15.03 | 72100 |
| 2025-03-17 | 26.65 | $15.35 | 102401 |
| 2025-03-14 | 25.69 | $15.26 | 112400 |
| 2025-03-13 | 24.72 | $15.38 | 204300 |
| 2025-03-12 | 23.84 | $16.83 | 47800 |
| 2025-03-11 | 24.15 | $17.31 | 100315 |
| 2025-03-10 | 24.48 | $16.85 | 225546 |
| 2025-03-07 | 24.45 | $17.31 | 402200 |
| 2025-03-06 | 25.19 | $17.27 | 209912 |
| 2025-03-05 | 25.96 | $17.48 | 179100 |
| 2025-03-04 | 27.10 | $17.51 | 102235 |
| 2025-03-03 | 28.29 | $17.73 | 137835 |
| 2025-02-28 | 27.66 | $17.90 | 106906 |
| 2025-02-27 | 27.02 | $17.62 | 80610 |
| 2025-02-26 | 26.52 | $17.75 | 112000 |
| 2025-02-25 | 25.85 | $17.79 | 450801 |
| 2025-02-24 | 25.16 | $17.11 | 179700 |
| 2025-02-21 | 24.98 | $17.03 | 155600 |
| 2025-02-20 | 25.44 | $16.97 | 96341 |
| 2025-02-19 | 25.70 | $17.00 | 73940 |
| 2025-02-18 | 25.82 | $17.00 | 111727 |
| 2025-02-14 | 25.89 | $17.05 | 141442 |
| 2025-02-13 | 25.98 | $16.78 | 41033 |
| 2025-02-12 | 26.28 | $17.02 | 119926 |
| 2025-02-11 | 26.13 | $16.90 | 52102 |
| 2025-02-10 | 26.13 | $16.98 | 106900 |
| 2025-02-07 | 26.13 | $16.94 | 81618 |
| 2025-02-06 | 26.34 | $16.50 | 107716 |
| 2025-02-05 | 26.55 | $16.59 | 70600 |
| 2025-02-04 | 27.40 | $16.49 | 117938 |
| 2025-02-03 | 28.29 | $16.47 | 70600 |
| 2025-01-31 | 29.23 | $16.45 | 54900 |
| 2025-01-30 | 29.31 | $16.46 | 54942 |
| 2025-01-29 | 29.12 | $16.42 | 32639 |
| 2025-01-28 | 28.92 | $16.39 | 21909 |
| 2025-01-27 | 28.72 | $16.45 | 27948 |
| 2025-01-24 | 28.60 | $16.47 | 37800 |
| 2025-01-23 | 28.37 | $16.50 | 46117 |
| 2025-01-22 | 28.14 | $16.50 | 25200 |
| 2025-01-21 | 27.60 | $16.55 | 38300 |
| 2025-01-20 | 27.02 | $16.50 | 46800 |
| 2025-01-17 | 26.22 | $16.71 | 320900 |
| 2025-01-16 | 25.38 | $15.50 | 35800 |
| 2025-01-15 | 25.61 | $15.55 | 39745 |
| 2025-01-14 | 25.67 | $15.63 | 23126 |
| 2025-01-13 | 26.02 | $15.49 | 24408 |
| 2025-01-10 | 26.39 | $15.74 | 23000 |
| 2025-01-09 | 26.48 | $15.96 | 21922 |
| 2025-01-08 | 26.58 | $15.77 | 35905 |
| 2025-01-07 | 26.87 | $15.46 | 35700 |
| 2025-01-06 | 27.57 | $15.20 | 36100 |
| 2025-01-03 | 28.17 | $15.41 | 20300 |
| 2025-01-02 | 28.45 | $15.41 | 21234 |
| 2024-12-31 | 28.63 | $15.61 | 12909 |
| 2024-12-30 | 28.82 | $15.39 | 25100 |
| 2024-12-27 | 29.16 | $15.53 | 17000 |
| 2024-12-24 | 28.90 | $15.71 | 28030 |
| 2024-12-23 | 28.59 | $15.51 | 18444 |
| 2024-12-20 | 28.34 | $15.62 | 32300 |
| 2024-12-19 | 28.07 | $15.67 | 39136 |
| 2024-12-18 | 27.74 | $15.76 | 54800 |
| 2024-12-17 | 26.88 | $15.88 | 25400 |
| 2024-12-16 | 26.50 | $15.98 | 48000 |
| 2024-12-13 | 26.04 | $15.43 | 38500 |
| 2024-12-12 | 26.45 | $15.61 | 47500 |
| 2024-12-11 | 26.51 | $15.76 | 23700 |
| 2024-12-10 | 26.58 | $15.53 | 37900 |
| 2024-12-09 | 26.98 | $15.55 | 49800 |
| 2024-12-06 | 27.33 | $15.53 | 26600 |
| 2024-12-05 | 27.68 | $15.80 | 33500 |
| 2024-12-04 | 27.88 | $16.05 | 40534 |
| 2024-12-03 | 27.69 | $15.89 | 62500 |
| 2024-12-02 | 27.64 | $15.47 | 68900 |
| 2024-11-29 | 27.91 | $15.70 | 25900 |
| 2024-11-28 | 27.82 | $15.77 | 28131 |
| 2024-11-27 | 27.35 | $16.04 | 25137 |
| 2024-11-26 | 26.54 | $15.99 | 36100 |
| 2024-11-25 | 25.66 | $16.18 | 68400 |
| 2024-11-22 | 24.73 | $15.87 | 60700 |
| 2024-11-21 | 24.09 | $15.44 | 55321 |
| 2024-11-20 | 23.64 | $15.55 | 58500 |
| 2024-11-19 | 22.94 | $15.73 | 82000 |
| 2024-11-18 | 22.02 | $15.94 | 98326 |
| 2024-11-15 | 20.90 | $15.87 | 176440 |
| 2024-11-14 | 19.83 | $16.26 | 178900 |
| 2024-11-13 | 17.84 | $15.07 | 58234 |
| 2024-11-12 | 16.88 | $14.99 | 34505 |
| 2024-11-11 | 16.28 | $14.61 | 57900 |
| 2024-11-08 | 16.39 | $14.32 | 41743 |
| 2024-11-07 | 16.37 | $14.68 | 82300 |
| 2024-11-06 | 15.81 | $14.68 | 42320 |
| 2024-11-05 | 15.85 | $14.66 | 48210 |
| 2024-11-04 | 16.13 | $14.57 | 35137 |
| 2024-11-01 | 16.47 | $14.42 | 33700 |
| 2024-10-31 | 16.99 | $14.50 | 39200 |
| 2024-10-30 | 17.28 | $14.55 | 51500 |
| 2024-10-29 | 17.57 | $14.55 | 63200 |
| 2024-10-28 | 17.94 | $14.62 | 28200 |
| 2024-10-25 | 18.14 | $14.88 | 20400 |
| 2024-10-24 | 17.82 | $14.88 | 25400 |
| 2024-10-23 | 17.52 | $14.69 | 32218 |
| 2024-10-22 | 17.07 | $14.91 | 45444 |
| 2024-10-21 | 16.22 | $14.89 | 38914 |
| 2024-10-18 | 15.39 | $14.75 | 55800 |
| 2024-10-17 | 14.66 | $14.83 | 80800 |
| 2024-10-16 | 13.89 | $14.59 | 86312 |
| 2024-10-15 | 13.29 | $14.40 | 39400 |
| 2024-10-11 | 13.10 | $14.27 | 75043 |
| 2024-10-10 | 12.92 | $13.98 | 44100 |
| 2024-10-09 | 13.14 | $14.02 | 56100 |
| 2024-10-08 | 13.51 | $14.01 | 30000 |
| 2024-10-07 | 13.98 | $13.70 | 31000 |
| 2024-10-04 | 14.28 | $13.44 | 41600 |
| 2024-10-03 | 14.45 | $13.13 | 24700 |
| 2024-10-02 | 13.54 | $13.23 | 14500 |
| 2024-10-01 | 12.81 | $13.32 | 47640 |
| 2024-09-30 | 12.05 | $13.49 | 14700 |
| 2024-09-27 | 11.81 | $13.55 | 46500 |
| 2024-09-26 | 11.55 | $13.72 | 15839 |
| 2024-09-25 | 11.79 | $13.83 | 22938 |
| 2024-09-24 | 12.19 | $14.00 | 49705 |
| 2024-09-23 | 12.79 | $14.02 | 23800 |
| 2024-09-20 | 13.30 | $13.88 | 27600 |
| 2024-09-19 | 13.81 | $13.99 | 10446 |
| 2024-09-18 | 14.47 | $13.89 | 48900 |
| 2024-09-17 | 15.17 | $13.72 | 21300 |
| 2024-09-16 | 15.27 | $13.68 | 20501 |
| 2024-09-13 | 15.30 | $13.59 | 14400 |
| 2024-09-12 | 15.40 | $13.58 | 10100 |
| 2024-09-11 | 15.25 | $13.44 | 22921 |
| 2024-09-10 | 14.74 | $13.38 | 12215 |
| 2024-09-09 | 14.51 | $13.40 | 32338 |
| 2024-09-06 | 14.40 | $13.37 | 12900 |
| 2024-09-05 | 13.98 | $13.53 | 14001 |
| 2024-09-04 | 13.85 | $13.88 | 19700 |
| 2024-09-03 | 13.61 | $13.65 | 24700 |
| 2024-08-30 | 13.87 | $13.86 | 25903 |
| 2024-08-29 | 14.51 | $13.95 | 15000 |
| 2024-08-28 | 15.14 | $13.90 | 22313 |
| 2024-08-27 | 15.86 | $14.00 | 30500 |
| 2024-08-26 | 16.41 | $13.94 | 39825 |
| 2024-08-23 | 16.99 | $13.74 | 29900 |
| 2024-08-22 | 17.69 | $13.49 | 35429 |
| 2024-08-21 | 18.18 | $13.59 | 23434 |
| 2024-08-20 | 18.53 | $13.42 | 37600 |
| 2024-08-19 | 18.73 | $13.58 | 34125 |
| 2024-08-16 | 18.93 | $13.38 | 16645 |
| 2024-08-15 | 19.46 | $13.61 | 15642 |
| 2024-08-14 | 20.36 | $13.64 | 20234 |
| 2024-08-13 | 21.42 | $13.90 | 12000 |
| 2024-08-12 | 22.11 | $13.88 | 31200 |
| 2024-08-09 | 22.85 | $14.08 | 36200 |
| 2024-08-08 | 23.70 | $13.53 | 30445 |
| 2024-08-07 | 24.60 | $13.21 | 80047 |
| 2024-08-06 | 25.74 | $13.54 | 135039 |
| 2024-08-02 | 26.85 | $13.90 | 48846 |
| 2024-08-01 | 27.34 | $13.98 | 36700 |
| 2024-07-31 | 27.88 | $13.97 | 46600 |
| 2024-07-30 | 27.60 | $14.19 | 35527 |
| 2024-07-29 | 27.01 | $14.07 | 50409 |
| 2024-07-26 | 26.40 | $13.88 | 71100 |
| 2024-07-25 | 25.96 | $13.82 | 61702 |
| 2024-07-24 | 25.88 | $13.72 | 33700 |
| 2024-07-23 | 25.12 | $13.70 | 55607 |
| 2024-07-22 | 24.32 | $13.37 | 30100 |
| 2024-07-19 | 23.99 | $13.24 | 16108 |
| 2024-07-18 | 23.85 | $13.15 | 41300 |
| 2024-07-17 | 23.57 | $13.15 | 56837 |
| 2024-07-16 | 23.46 | $12.80 | 35813 |
| 2024-07-15 | 23.94 | $12.69 | 15927 |
| 2024-07-12 | 24.79 | $12.43 | 43119 |
| 2024-07-11 | 25.70 | $12.42 | 32600 |
| 2024-07-10 | 26.80 | $12.33 | 31725 |
| 2024-07-09 | 28.15 | $12.52 | 14938 |
| 2024-07-08 | 29.17 | $12.74 | 31823 |
| 2024-07-05 | 30.25 | $12.71 | 17114 |
| 2024-07-04 | 30.97 | $12.90 | 24100 |
| 2024-07-03 | 31.78 | $12.66 | 15545 |
| 2024-07-02 | 32.85 | $12.58 | 23400 |
| 2024-06-28 | 33.97 | $12.65 | 28214 |
| 2024-06-27 | 35.15 | $12.64 | 33125 |
| 2024-06-26 | 36.57 | $12.72 | 16900 |
| 2024-06-25 | 38.05 | $12.62 | 28623 |
| 2024-06-24 | 39.51 | $12.85 | 16849 |
| 2024-06-21 | 41.05 | $12.74 | 120800 |
| 2024-06-20 | 42.98 | $12.58 | 53400 |
| 2024-06-19 | 44.27 | $12.65 | 21100 |
| 2024-06-18 | 45.54 | $12.72 | 48615 |
| 2024-06-17 | 46.39 | $12.81 | 28300 |
| 2024-06-14 | 47.08 | $13.30 | 14200 |
| 2024-06-13 | 46.80 | $13.30 | 39125 |
| 2024-06-12 | 46.25 | $13.58 | 32704 |
| 2024-06-11 | 45.06 | $13.50 | 72300 |
| 2024-06-10 | 43.86 | $13.64 | 122400 |
| 2024-06-07 | 42.60 | $13.29 | 130640 |
| 2024-06-06 | 41.60 | $12.95 | 117900 |
| 2024-06-05 | 40.85 | $12.39 | 35400 |
| 2024-06-04 | 40.53 | $12.33 | 18808 |
| 2024-06-03 | 40.52 | $12.28 | 18600 |
| 2024-05-31 | 40.57 | $12.21 | 43400 |
| 2024-05-30 | 40.65 | $11.94 | 34102 |
| 2024-05-29 | 41.17 | $11.80 | 23400 |
| 2024-05-28 | 41.83 | $11.92 | 26701 |
| 2024-05-27 | 42.17 | $11.90 | 16627 |
| 2024-05-24 | 42.57 | $11.72 | 34147 |
| 2024-05-23 | 43.14 | $11.53 | 26500 |
| 2024-05-22 | 44.31 | $11.56 | 24000 |
| 2024-05-21 | 44.98 | $11.87 | 33400 |
| 2024-05-17 | 44.52 | $11.89 | 15015 |
| 2024-05-16 | 43.61 | $11.92 | 48539 |
| 2024-05-15 | 42.65 | $11.86 | 40901 |
| 2024-05-14 | 41.65 | $11.80 | 30500 |
| 2024-05-13 | 40.67 | $11.70 | 35100 |
| 2024-05-10 | 39.65 | $11.74 | 61300 |
| 2024-05-09 | 38.57 | $11.40 | 14430 |
| 2024-05-08 | 38.16 | $11.38 | 30811 |
| 2024-05-07 | 37.82 | $11.30 | 19220 |
| 2024-05-06 | 37.56 | $11.20 | 23700 |
| 2024-05-03 | 37.29 | $11.25 | 26100 |
| 2024-05-02 | 37.00 | $11.24 | 24647 |
| 2024-05-01 | 36.79 | $11.16 | 62936 |
| 2024-04-30 | 36.58 | $11.30 | 79638 |
| 2024-04-29 | 36.12 | $11.18 | 77136 |
| 2024-04-26 | 35.87 | $10.86 | 44605 |
| 2024-04-25 | 36.18 | $10.96 | 67210 |
| 2024-04-24 | 36.13 | $11.05 | 63600 |
| 2024-04-23 | 35.63 | $11.14 | 53712 |
| 2024-04-22 | 35.10 | $11.01 | 28802 |
| 2024-04-19 | 34.66 | $11.03 | 59100 |
| 2024-04-18 | 33.98 | $11.07 | 42200 |
| 2024-04-17 | 33.39 | $11.01 | 30209 |
| 2024-04-16 | 32.77 | $11.16 | 48300 |
| 2024-04-15 | 32.11 | $10.99 | 36800 |
| 2024-04-12 | 31.65 | $10.95 | 38715 |
| 2024-04-11 | 31.09 | $10.99 | 37925 |
| 2024-04-10 | 30.17 | $10.96 | 46931 |
| 2024-04-09 | 29.19 | $11.04 | 112617 |
| 2024-04-08 | 28.22 | $10.80 | 141714 |
| 2024-04-05 | 27.64 | $10.50 | 35242 |
| 2024-04-04 | 27.13 | $10.52 | 32900 |
| 2024-04-03 | 26.93 | $10.50 | 33912 |
| 2024-04-02 | 26.76 | $10.49 | 26945 |
| 2024-04-01 | 26.60 | $10.48 | 42736 |
| 2024-03-28 | 26.40 | $10.35 | 18929 |
| 2024-03-27 | 26.32 | $10.43 | 29600 |
| 2024-03-26 | 26.23 | $10.40 | 37400 |
| 2024-03-25 | 26.17 | $10.27 | 48300 |
| 2024-03-22 | 26.11 | $10.28 | 29029 |
| 2024-03-21 | 25.90 | $10.68 | 71000 |
| 2024-03-20 | 25.17 | $10.58 | 37625 |
| 2024-03-19 | 24.53 | $10.48 | 20334 |
| 2024-03-18 | 23.94 | $10.45 | 126438 |
| 2024-03-15 | 23.31 | $10.19 | 72822 |
| 2024-03-14 | 23.08 | $10.15 | 222546 |
| 2024-03-13 | 22.84 | $9.33 | 170733 |
| 2024-03-12 | 23.79 | $9.13 | 40800 |
| 2024-03-11 | 24.08 | $9.03 | 47206 |
| 2024-03-08 | 24.20 | $9.03 | 74305 |
| 2024-03-07 | 24.41 | $9.15 | 59000 |
| 2024-03-06 | 24.77 | $9.22 | 43500 |
| 2024-03-05 | 25.48 | $9.26 | 86018 |
| 2024-03-04 | 26.22 | $9.71 | 22800 |
| 2024-03-01 | 26.75 | $9.90 | 10807 |
| 2024-02-29 | 26.87 | $9.83 | 49700 |
| 2024-02-28 | 26.99 | $9.97 | 18435 |
| 2024-02-27 | 26.82 | $10.08 | 48300 |
| 2024-02-26 | 26.16 | $10.05 | 42714 |
| 2024-02-23 | 25.55 | $10.05 | 152700 |
| 2024-02-22 | 25.01 | $9.75 | 31600 |
| 2024-02-21 | 25.07 | $9.68 | 45200 |
| 2024-02-20 | 25.13 | $9.50 | 58709 |
| 2024-02-16 | 24.89 | $9.77 | 24202 |
| 2024-02-15 | 24.31 | $9.57 | 45600 |
| 2024-02-14 | 23.97 | $9.52 | 28616 |
| 2024-02-13 | 23.61 | $9.54 | 16500 |
| 2024-02-12 | 23.53 | $9.60 | 69305 |
| 2024-02-09 | 23.37 | $9.44 | 24700 |
| 2024-02-08 | 22.91 | $9.49 | 51043 |
| 2024-02-07 | 22.82 | $9.25 | 32200 |
| 2024-02-06 | 23.35 | $9.31 | 54344 |
| 2024-02-05 | 23.56 | $9.53 | 114200 |
| 2024-02-02 | 23.08 | $9.54 | 107100 |
| 2024-02-01 | 22.58 | $9.50 | 19000 |
| 2024-01-31 | 22.39 | $9.42 | 81100 |
| 2024-01-30 | 22.19 | $9.30 | 22927 |
| 2024-01-29 | 22.05 | $9.55 | 19200 |
| 2024-01-26 | 21.16 | $9.59 | 27400 |
| 2024-01-25 | 19.99 | $9.87 | 101100 |
| 2024-01-24 | 18.77 | $9.58 | 223000 |
| 2024-01-23 | 17.99 | $9.12 | 42400 |
| 2024-01-22 | 18.84 | $9.07 | 50100 |
| 2024-01-19 | 19.40 | $9.02 | 38500 |
| 2024-01-18 | 20.04 | $9.14 | 59600 |
| 2024-01-17 | 20.96 | $9.12 | 201109 |
| 2024-01-16 | 21.92 | $9.19 | 63100 |
| 2024-01-15 | 22.98 | $9.06 | 27900 |
| 2024-01-12 | 23.76 | $8.98 | 58231 |
| 2024-01-11 | 24.84 | $9.10 | 93000 |
| 2024-01-10 | 26.13 | $9.02 | 85600 |
| 2024-01-09 | 26.99 | $8.90 | 125707 |
| 2024-01-08 | 26.80 | $8.85 | 84700 |
| 2024-01-05 | 26.60 | $8.87 | 20425 |
| 2024-01-04 | 26.69 | $8.90 | 50609 |
| 2024-01-03 | 26.78 | $8.87 | 20300 |
| 2024-01-02 | 26.99 | $8.94 | 72040 |
| 2023-12-29 | 27.33 | $8.98 | 17806 |
| 2023-12-28 | 27.62 | $8.94 | 119600 |
| 2023-12-27 | 27.71 | $8.86 | 42200 |
| 2023-12-22 | 28.11 | $8.92 | 95644 |
| 2023-12-21 | 28.54 | $8.90 | 77506 |
| 2023-12-20 | 28.31 | $8.70 | 27600 |
| 2023-12-19 | 27.77 | $8.88 | 22118 |
| 2023-12-18 | 27.43 | $8.86 | 27737 |
| 2023-12-15 | 27.07 | $8.91 | 11700 |
| 2023-12-14 | 27.10 | $8.94 | 9407 |
| 2023-12-13 | 27.46 | $9.00 | 85100 |
| 2023-12-12 | 27.83 | $8.96 | 51900 |
| 2023-12-11 | 28.17 | $8.94 | 66000 |
| 2023-12-08 | 28.31 | $8.94 | 24500 |
| 2023-12-07 | 28.73 | $8.99 | 59900 |
| 2023-12-06 | 29.16 | $8.91 | 19500 |
| 2023-12-05 | 29.38 | $8.95 | 40631 |
| 2023-12-04 | 29.60 | $8.90 | 39000 |
| 2023-12-01 | 29.74 | $8.84 | 17324 |
| 2023-11-30 | 29.74 | $8.86 | 28712 |
| 2023-11-29 | 30.04 | $8.88 | 29300 |
| 2023-11-28 | 30.35 | $8.90 | 34833 |
| 2023-11-27 | 30.55 | $8.73 | 30444 |
| 2023-11-24 | 29.92 | $8.63 | 11345 |
| 2023-11-23 | 29.39 | $8.63 | 3430 |
| 2023-11-22 | 28.91 | $8.68 | 11948 |
| 2023-11-21 | 28.40 | $8.62 | 48512 |
| 2023-11-20 | 27.68 | $8.54 | 39232 |
| 2023-11-17 | 27.13 | $8.71 | 26400 |
| 2023-11-16 | 26.82 | $8.57 | 20528 |
| 2023-11-15 | 26.56 | $8.81 | 54414 |
| 2023-11-14 | 26.56 | $8.85 | 52623 |
| 2023-11-13 | 26.57 | $8.94 | 32530 |
| 2023-11-10 | 25.83 | $9.01 | 67800 |
| 2023-11-09 | 25.01 | $9.01 | 35530 |
| 2023-11-08 | 24.14 | $9.02 | 7400 |
| 2023-11-07 | 24.74 | $9.01 | 21044 |
| 2023-11-06 | 25.37 | $9.04 | 9140 |
| 2023-11-03 | 25.99 | $9.04 | 35600 |
| 2023-11-02 | 26.65 | $9.22 | 12400 |
| 2023-11-01 | 27.50 | $9.10 | 4900 |
| 2023-10-31 | 28.78 | $9.18 | 24800 |
| 2023-10-30 | 29.88 | $8.84 | 14809 |
| 2023-10-27 | 30.34 | $8.80 | 34300 |
| 2023-10-26 | 30.81 | $9.22 | 10800 |
| 2023-10-25 | 31.80 | $9.33 | 7600 |
| 2023-10-24 | 32.41 | $9.32 | 8700 |
| 2023-10-23 | 33.10 | $9.33 | 8500 |
| 2023-10-20 | 33.83 | $9.23 | 24205 |
| 2023-10-19 | 34.42 | $9.29 | 15510 |
| 2023-10-18 | 34.56 | $9.35 | 6600 |
| 2023-10-17 | 34.71 | $9.32 | 20647 |
| 2023-10-16 | 34.57 | $9.33 | 19800 |
| 2023-10-13 | 34.41 | $9.31 | 18300 |
| 2023-10-12 | 34.25 | $9.33 | 11600 |
| 2023-10-11 | 33.73 | $9.35 | 16223 |
| 2023-10-10 | 33.94 | $9.33 | 11138 |
| 2023-10-06 | 34.16 | $9.36 | 31847 |
| 2023-10-05 | 34.51 | $9.37 | 13148 |
| 2023-10-04 | 34.54 | $9.37 | 28820 |
| 2023-10-03 | 34.68 | $9.36 | 23118 |
| 2023-10-02 | 34.83 | $9.30 | 29329 |
| 2023-09-29 | 34.99 | $9.46 | 9700 |
| 2023-09-28 | 34.55 | $9.38 | 13901 |
| 2023-09-27 | 34.46 | $9.40 | 37520 |
| 2023-09-26 | 34.38 | $9.37 | 29341 |
| 2023-09-25 | 34.66 | $9.36 | 16134 |
| 2023-09-22 | 34.67 | $9.34 | 22828 |
| 2023-09-21 | 34.77 | $9.31 | 18113 |
| 2023-09-20 | 34.64 | $9.32 | 26517 |
| 2023-09-19 | 34.22 | $9.34 | 59219 |
| 2023-09-18 | 33.71 | $9.45 | 6702 |
| 2023-09-15 | 33.00 | $9.38 | 15414 |
| 2023-09-14 | 32.26 | $9.42 | 12715 |
| 2023-09-13 | 31.62 | $9.37 | 9015 |
| 2023-09-12 | 30.98 | $9.50 | 14129 |
| 2023-09-11 | 30.32 | $9.43 | 36120 |
| 2023-09-08 | 29.71 | $9.37 | 17500 |
| 2023-09-07 | 28.97 | $9.42 | 38405 |
| 2023-09-06 | 28.29 | $9.49 | 30500 |
| 2023-09-05 | 27.44 | $9.63 | 127014 |
| 2023-09-01 | 26.46 | $9.38 | 28300 |
| 2023-08-31 | 26.22 | $9.35 | 15319 |
| 2023-08-30 | 26.02 | $9.32 | 13348 |
| 2023-08-29 | 25.85 | $9.20 | 37400 |
| 2023-08-28 | 25.86 | $9.12 | 8143 |
| 2023-08-25 | 26.02 | $9.11 | 29212 |
| 2023-08-24 | 26.26 | $9.15 | 17900 |
| 2023-08-23 | 26.51 | $9.16 | 15100 |
| 2023-08-22 | 26.37 | $9.26 | 16802 |
| 2023-08-21 | 26.19 | $9.13 | 12500 |
| 2023-08-18 | 25.99 | $9.14 | 22200 |
| 2023-08-17 | 25.94 | $9.22 | 13711 |
| 2023-08-16 | 25.51 | $9.45 | 18818 |
| 2023-08-15 | 24.83 | $9.20 | 9348 |
| 2023-08-14 | 24.55 | $9.13 | 30449 |
| 2023-08-11 | 24.27 | $8.94 | 41439 |
| 2023-08-10 | 24.17 | $9.07 | 38646 |
| 2023-08-09 | 23.33 | $9.37 | 86200 |
| 2023-08-08 | 21.08 | $9.47 | 17300 |
| 2023-08-04 | 18.90 | $9.29 | 32440 |
| 2023-08-03 | 16.86 | $9.14 | 46916 |
| 2023-08-02 | 14.93 | $9.10 | 23700 |
| 2023-08-01 | 13.00 | $9.05 | 126221 |
| 2023-07-31 | 11.06 | $8.55 | 46913 |
| 2023-07-28 | 10.35 | $8.43 | 58800 |
| 2023-07-27 | 10.03 | $8.42 | 78431 |
| 2023-07-26 | 9.69 | $8.50 | 171400 |
| 2023-07-25 | 9.33 | $8.37 | 148900 |
| 2023-07-24 | 9.07 | $8.28 | 146300 |
| 2023-07-21 | 9.50 | $8.20 | 27900 |
| 2023-07-20 | 9.61 | $8.24 | 12109 |
| 2023-07-19 | 9.72 | $8.28 | 18722 |
| 2023-07-18 | 10.22 | $8.16 | 23136 |
| 2023-07-17 | 10.33 | $8.14 | 10000 |
| 2023-07-14 | 10.44 | $8.25 | 3719 |
| 2023-07-13 | 10.90 | $8.21 | 14900 |
| 2023-07-12 | 11.39 | $8.16 | 18700 |
| 2023-07-11 | 11.69 | $8.23 | 8814 |
| 2023-07-10 | 12.01 | $8.29 | 3221 |
| 2023-07-07 | 12.35 | $8.29 | 15600 |
| 2023-07-06 | 12.71 | $8.29 | 13535 |
| 2023-07-05 | 13.06 | $8.29 | 12300 |
| 2023-07-04 | 13.23 | $8.33 | 9500 |
| 2023-06-30 | 13.41 | $8.29 | 9900 |
| 2023-06-29 | 13.75 | $8.24 | 15134 |
| 2023-06-28 | 14.27 | $8.05 | 26900 |
| 2023-06-27 | 14.17 | $8.12 | 1232 |
| 2023-06-26 | 14.30 | $8.05 | 51100 |
| 2023-06-23 | 14.44 | $7.96 | 12139 |
| 2023-06-22 | 14.18 | $7.95 | 13605 |
| 2023-06-21 | 13.56 | $8.02 | 13920 |
| 2023-06-20 | 12.95 | $7.98 | 23000 |
| 2023-06-19 | 12.69 | $8.05 | 20809 |
| 2023-06-16 | 12.85 | $8.10 | 27800 |
| 2023-06-15 | 13.02 | $8.15 | 19600 |
| 2023-06-14 | 13.40 | $8.15 | 11600 |
| 2023-06-13 | 13.67 | $8.20 | 20400 |
| 2023-06-12 | 13.94 | $8.15 | 30801 |
| 2023-06-09 | 14.01 | $8.10 | 14800 |
| 2023-06-08 | 14.04 | $8.18 | 6825 |
| 2023-06-07 | 14.34 | $8.25 | 12600 |
| 2023-06-06 | 14.84 | $8.21 | 8341 |
| 2023-06-05 | 15.21 | $8.25 | 28901 |
| 2023-06-02 | 15.92 | $8.27 | 5500 |
| 2023-06-01 | 16.74 | $8.37 | 14600 |
| 2023-05-31 | 17.61 | $8.20 | 8400 |
| 2023-05-30 | 18.11 | $8.25 | 9100 |
| 2023-05-29 | 18.88 | $8.34 | 8308 |
| 2023-05-26 | 19.69 | $8.33 | 11000 |
| 2023-05-25 | 20.33 | $8.40 | 14700 |
| 2023-05-24 | 21.35 | $8.38 | 13203 |
| 2023-05-23 | 22.00 | $8.41 | 37900 |
| 2023-05-19 | 22.67 | $8.38 | 19037 |
| 2023-05-18 | 22.88 | $8.50 | 9619 |
| 2023-05-17 | 22.52 | $8.51 | 9109 |
| 2023-05-16 | 21.99 | $8.51 | 38647 |
| 2023-05-15 | 21.38 | $8.60 | 20300 |
| 2023-05-12 | 20.74 | $8.63 | 10400 |
| 2023-05-11 | 19.88 | $8.52 | 45800 |
| 2023-05-10 | 18.98 | $8.80 | 21330 |
| 2023-05-09 | 18.63 | $8.65 | 8100 |
| 2023-05-08 | 18.87 | $8.49 | 35700 |
| 2023-05-05 | 18.85 | $8.51 | 11902 |
| 2023-05-04 | 18.82 | $8.60 | 15000 |
| 2023-05-03 | 18.86 | $8.50 | 8200 |
| 2023-05-02 | 18.50 | $8.56 | 14100 |
| 2023-05-01 | 18.07 | $8.87 | 28844 |
| 2023-04-28 | 17.58 | $8.58 | 9700 |
| 2023-04-27 | 17.89 | $8.45 | 7641 |
| 2023-04-26 | 18.62 | $8.47 | 11234 |
| 2023-04-25 | 19.38 | $8.48 | 28100 |
| 2023-04-24 | 20.21 | $8.26 | 16404 |
| 2023-04-21 | 20.59 | $8.27 | 10148 |
| 2023-04-20 | 21.06 | $8.16 | 24041 |
| 2023-04-19 | 20.94 | $8.16 | 133301 |
| 2023-04-18 | 20.83 | $8.02 | 6600 |
| 2023-04-17 | 21.08 | $8.07 | 11512 |
| 2023-04-14 | 21.35 | $7.97 | 21320 |
| 2023-04-13 | 21.12 | $7.99 | 16900 |
| 2023-04-12 | 21.03 | $8.00 | 4539 |
| 2023-04-11 | 20.74 | $7.97 | 15700 |
| 2023-04-10 | 20.72 | $8.04 | 70141 |
| 2023-04-06 | 20.83 | $7.97 | 19300 |
| 2023-04-05 | 20.85 | $7.95 | 1812 |
| 2023-04-04 | 20.57 | $7.92 | 47200 |
| 2023-04-03 | 20.27 | $7.95 | 16500 |
| 2023-03-31 | 20.00 | $7.95 | 14521 |
| 2023-03-30 | 19.72 | $7.99 | 10400 |
| 2023-03-29 | 19.23 | $7.90 | 18631 |
| 2023-03-28 | 18.89 | $7.94 | 14536 |
| 2023-03-27 | 18.42 | $8.03 | 19400 |
| 2023-03-24 | 18.14 | $8.12 | 14900 |
| 2023-03-23 | 17.93 | $8.12 | 18000 |
| 2023-03-22 | 17.85 | $8.11 | 46500 |
| 2023-03-21 | 17.81 | $8.38 | 28043 |
| 2023-03-20 | 17.88 | $8.17 | 12038 |
| 2023-03-17 | 17.14 | $8.00 | 35700 |
| 2023-03-16 | 16.52 | $8.20 | 7800 |
| 2023-03-15 | 15.87 | $8.12 | 14302 |
| 2023-03-14 | 15.21 | $8.33 | 11025 |
| 2023-03-13 | 14.53 | $8.29 | 14202 |
| 2023-03-10 | 14.26 | $8.42 | 40900 |
| 2023-03-09 | 13.98 | $8.25 | 98200 |
| 2023-03-08 | 12.95 | $8.40 | 8642 |
| 2023-03-07 | 13.33 | $8.55 | 10500 |
| 2023-03-06 | 13.05 | $8.60 | 9514 |
| 2023-03-03 | 12.34 | $8.57 | 21836 |
| 2023-03-02 | 11.59 | $8.44 | 9733 |
| 2023-03-01 | 11.14 | $8.37 | 40938 |
| 2023-02-28 | 11.15 | $8.35 | 49300 |
| 2023-02-27 | 11.15 | $8.28 | 13500 |
| 2023-02-24 | 11.23 | $8.28 | 12823 |
| 2023-02-23 | 11.31 | $8.37 | 13900 |
| 2023-02-22 | 11.28 | $8.33 | 9400 |
| 2023-02-21 | 11.23 | $8.35 | 5346 |
| 2023-02-17 | 11.19 | $8.38 | 8500 |
| 2023-02-16 | 11.07 | $8.33 | 4137 |
| 2023-02-15 | 10.84 | $8.32 | 4200 |
| 2023-02-14 | 10.59 | $8.40 | 26300 |
| 2023-02-13 | 10.33 | $8.30 | 11529 |
| 2023-02-10 | 10.38 | $8.17 | 19300 |
| 2023-02-09 | 10.43 | $8.26 | 14906 |
| 2023-02-08 | 10.31 | $8.28 | 16300 |
| 2023-02-07 | 10.15 | $8.39 | 19520 |
| 2023-02-06 | 9.98 | $8.34 | 18740 |
| 2023-02-03 | 9.86 | $8.12 | 60400 |
| 2023-02-02 | 10.08 | $8.24 | 71732 |
| 2023-02-01 | 10.14 | $8.00 | 57900 |
| 2023-01-31 | 10.62 | $7.99 | 23300 |
| 2023-01-30 | 10.81 | $7.92 | 37544 |
| 2023-01-27 | 11.10 | $8.25 | 12337 |
| 2023-01-26 | 11.27 | $8.24 | 8547 |
| 2023-01-25 | 11.43 | $8.24 | 4331 |
| 2023-01-24 | 11.76 | $8.14 | 15600 |
| 2023-01-23 | 12.11 | $8.30 | 11444 |
| 2023-01-20 | 12.00 | $8.27 | 10500 |
| 2023-01-19 | 12.11 | $8.11 | 26900 |
| 2023-01-18 | 12.39 | $8.22 | 77800 |
| 2023-01-17 | 12.56 | $8.33 | 20300 |
| 2023-01-16 | 12.44 | $8.40 | 13300 |
| 2023-01-13 | 12.31 | $8.14 | 33414 |
| 2023-01-12 | 12.62 | $8.09 | 13600 |
| 2023-01-11 | 12.96 | $8.03 | 11600 |
| 2023-01-10 | 13.62 | $7.95 | 16545 |
| 2023-01-09 | 14.20 | $8.02 | 30000 |
| 2023-01-06 | 14.89 | $8.07 | 21700 |
| 2023-01-05 | 15.56 | $8.14 | 22039 |
| 2023-01-04 | 16.01 | $8.16 | 17130 |
| 2023-01-03 | 16.67 | $8.01 | 36000 |
| 2022-12-30 | 17.37 | $8.04 | 7500 |
| 2022-12-29 | 18.07 | $7.81 | 41123 |
| 2022-12-28 | 18.72 | $7.79 | 32619 |
| 2022-12-23 | 19.25 | $7.92 | 60500 |
| 2022-12-22 | 20.01 | $7.98 | 154438 |
| 2022-12-21 | 21.00 | $8.19 | 47946 |
| 2022-12-20 | 22.00 | $8.03 | 64206 |
| 2022-12-19 | 22.76 | $8.01 | 156321 |
| 2022-12-16 | 23.56 | $8.13 | 60103 |
| 2022-12-15 | 24.57 | $8.04 | 160600 |
| 2022-12-14 | 25.16 | $8.01 | 218700 |
| 2022-12-13 | 25.67 | $7.95 | 188400 |
| 2022-12-12 | 26.04 | $7.74 | 46017 |
| 2022-12-09 | 26.33 | $7.87 | 18300 |
| 2022-12-08 | 26.61 | $7.69 | 31615 |
| 2022-12-07 | 26.57 | $7.49 | 60000 |
| 2022-12-06 | 26.37 | $7.59 | 34300 |
| 2022-12-05 | 26.27 | $7.77 | 48900 |
| 2022-12-02 | 26.36 | $7.88 | 26732 |
| 2022-12-01 | 26.44 | $7.78 | 75600 |
| 2022-11-30 | 26.55 | $8.08 | 115438 |
| 2022-11-29 | 26.83 | $7.95 | 91400 |
| 2022-11-28 | 26.86 | $7.59 | 22722 |
| 2022-11-25 | 26.36 | $7.72 | 19600 |
| 2022-11-24 | 25.94 | $7.88 | 15500 |
| 2022-11-23 | 25.61 | $7.90 | 61900 |
| 2022-11-22 | 24.98 | $7.83 | 132314 |
| 2022-11-21 | 24.20 | $7.81 | 65720 |
| 2022-11-18 | 23.41 | $7.82 | 237900 |
| 2022-11-17 | 22.58 | $7.50 | 139100 |
| 2022-11-16 | 20.90 | $7.58 | 131400 |
| 2022-11-15 | 19.20 | $7.95 | 189808 |
| 2022-11-14 | 17.53 | $7.74 | 172000 |
| 2022-11-11 | 15.78 | $8.29 | 167300 |
| 2022-11-10 | 14.26 | $9.18 | 207817 |
| 2022-11-09 | 13.31 | $10.08 | 42300 |
| 2022-11-08 | 13.45 | $10.71 | 39600 |
| 2022-11-07 | 13.56 | $10.90 | 14300 |
| 2022-11-04 | 13.31 | $11.03 | 29914 |
| 2022-11-03 | 12.86 | $10.94 | 34300 |
| 2022-11-02 | 12.70 | $10.97 | 103700 |
| 2022-11-01 | 12.54 | $11.00 | 74205 |
| 2022-10-31 | 12.36 | $10.94 | 41408 |
| 2022-10-28 | 12.43 | $10.81 | 30700 |
| 2022-10-27 | 12.38 | $10.85 | 36849 |
| 2022-10-26 | 12.33 | $10.95 | 90811 |
| 2022-10-25 | 11.96 | $11.02 | 154224 |
| 2022-10-24 | 11.80 | $10.34 | 57500 |
| 2022-10-21 | 12.37 | $10.49 | 371510 |
| 2022-10-20 | 12.73 | $10.58 | 165834 |
| 2022-10-19 | 12.88 | $10.62 | 226100 |
| 2022-10-18 | 13.26 | $10.29 | 182900 |
| 2022-10-17 | 13.87 | $10.18 | 186000 |
| 2022-10-14 | 14.33 | $10.23 | 114200 |
| 2022-10-13 | 14.87 | $10.38 | 156100 |
| 2022-10-12 | 15.61 | $10.55 | 80500 |
| 2022-10-11 | 16.26 | $10.45 | 46500 |
| 2022-10-07 | 17.08 | $10.64 | 34011 |
| 2022-10-06 | 17.49 | $10.64 | 54400 |
| 2022-10-05 | 17.64 | $10.79 | 58629 |
| 2022-10-04 | 17.94 | $10.59 | 123500 |
| 2022-10-03 | 17.85 | $11.14 | 121009 |
| 2022-09-30 | 17.56 | $10.73 | 32200 |
| 2022-09-29 | 17.57 | $10.93 | 49246 |
| 2022-09-28 | 17.53 | $10.97 | 75018 |
| 2022-09-27 | 17.49 | $10.91 | 60323 |
| 2022-09-26 | 17.53 | $10.56 | 65500 |
| 2022-09-23 | 17.95 | $10.50 | 98213 |
| 2022-09-22 | 18.26 | $10.71 | 71648 |
| 2022-09-21 | 18.49 | $10.95 | 125622 |
| 2022-09-20 | 18.38 | $10.81 | 78449 |
| 2022-09-19 | 18.50 | $10.75 | 50900 |
| 2022-09-16 | 18.76 | $10.45 | 62200 |
| 2022-09-15 | 19.22 | $10.47 | 47517 |
| 2022-09-14 | 19.11 | $10.53 | 183700 |
| 2022-09-13 | 19.00 | $10.97 | 459000 |
| 2022-09-12 | 19.20 | $9.49 | 12700 |
| 2022-09-09 | 19.05 | $9.87 | 18600 |
| 2022-09-08 | 19.42 | $10.03 | 17400 |
| 2022-09-07 | 20.13 | $10.05 | 27900 |
| 2022-09-06 | 20.78 | $9.94 | 22900 |
| 2022-09-02 | 21.47 | $10.14 | 15800 |
| 2022-09-01 | 22.48 | $10.11 | 60400 |
| 2022-08-31 | 23.62 | $10.06 | 21512 |
| 2022-08-30 | 23.72 | $10.11 | 23800 |
| 2022-08-29 | 23.82 | $10.12 | 19600 |
| 2022-08-26 | 24.16 | $10.09 | 63612 |
| 2022-08-25 | 24.51 | $10.16 | 49400 |
| 2022-08-24 | 24.45 | $10.32 | 59500 |
| 2022-08-23 | 24.51 | $10.03 | 49400 |
| 2022-08-22 | 24.86 | $10.00 | 48109 |
| 2022-08-19 | 25.24 | $10.15 | 64200 |
| 2022-08-18 | 25.29 | $10.43 | 135100 |
| 2022-08-17 | 24.92 | $10.39 | 33940 |
| 2022-08-16 | 24.79 | $10.40 | 145136 |
| 2022-08-15 | 24.32 | $10.35 | 86125 |
| 2022-08-12 | 23.98 | $10.25 | 90215 |
| 2022-08-11 | 23.85 | $9.89 | 111613 |
| 2022-08-10 | 23.72 | $9.77 | 41634 |
| 2022-08-09 | 24.42 | $9.61 | 14200 |
| 2022-08-08 | 24.91 | $9.85 | 21414 |
| 2022-08-05 | 25.03 | $9.80 | 25600 |
| 2022-08-04 | 25.14 | $9.94 | 27500 |
| 2022-08-03 | 24.91 | $9.96 | 29300 |
| 2022-08-02 | 24.72 | $9.91 | 22100 |
| 2022-07-29 | 24.57 | $9.85 | 33800 |
| 2022-07-28 | 24.30 | $9.91 | 16609 |
| 2022-07-27 | 24.08 | $10.01 | 29400 |
| 2022-07-26 | 23.86 | $9.72 | 25600 |
| 2022-07-25 | 23.99 | $9.75 | 83527 |
| 2022-07-22 | 24.14 | $9.49 | 26600 |
| 2022-07-21 | 24.52 | $9.24 | 18620 |
| 2022-07-20 | 25.21 | $9.22 | 11700 |
| 2022-07-19 | 25.94 | $9.46 | 31200 |
| 2022-07-18 | 26.14 | $9.67 | 20624 |
| 2022-07-15 | 26.75 | $9.53 | 17024 |
| 2022-07-14 | 27.41 | $9.53 | 27300 |
| 2022-07-13 | 27.57 | $9.56 | 33500 |
| 2022-07-12 | 27.91 | $9.35 | 44239 |
| 2022-07-11 | 28.37 | $9.14 | 37419 |
| 2022-07-08 | 29.49 | $8.93 | 9611 |
| 2022-07-07 | 31.01 | $8.84 | 28727 |
| 2022-07-06 | 32.61 | $8.75 | 21126 |
| 2022-07-05 | 33.93 | $8.65 | 26913 |
| 2022-07-04 | 35.03 | $8.64 | 26500 |
| 2022-06-30 | 36.43 | $8.74 | 242600 |
| 2022-06-29 | 37.48 | $8.59 | 105206 |
| 2022-06-28 | 39.18 | $8.32 | 19533 |
| 2022-06-27 | 40.27 | $8.31 | 14517 |
| 2022-06-24 | 41.28 | $8.23 | 30900 |
| 2022-06-23 | 42.34 | $8.25 | 25800 |
| 2022-06-22 | 43.49 | $8.33 | 19800 |
| 2022-06-21 | 44.39 | $8.11 | 19200 |
| 2022-06-20 | 45.17 | $8.15 | 4437 |
| 2022-06-17 | 45.61 | $7.97 | 21600 |
| 2022-06-16 | 45.96 | $7.77 | 27600 |
| 2022-06-15 | 45.47 | $7.93 | 14900 |
| 2022-06-14 | 45.15 | $7.80 | 29628 |
| 2022-06-13 | 44.54 | $7.89 | 36520 |
| 2022-06-10 | 43.94 | $8.03 | 38749 |
| 2022-06-09 | 43.58 | $8.18 | 60026 |
| 2022-06-08 | 43.23 | $8.09 | 45900 |
| 2022-06-07 | 42.64 | $8.16 | 38432 |
| 2022-06-06 | 42.12 | $8.33 | 42837 |
| 2022-06-03 | 41.65 | $8.27 | 33200 |
| 2022-06-02 | 41.20 | $8.32 | 39238 |
| 2022-06-01 | 40.77 | $8.32 | 45400 |
| 2022-05-31 | 40.32 | $8.39 | 46433 |
| 2022-05-30 | 39.97 | $8.37 | 23300 |
| 2022-05-27 | 39.59 | $8.35 | 33400 |
| 2022-05-26 | 39.15 | $8.41 | 21945 |
| 2022-05-25 | 38.64 | $8.28 | 19536 |
| 2022-05-24 | 38.06 | $8.23 | 64800 |
| 2022-05-20 | 37.45 | $8.37 | 95722 |
| 2022-05-19 | 36.66 | $8.27 | 61423 |
| 2022-05-18 | 35.96 | $8.42 | 140232 |
| 2022-05-17 | 35.30 | $8.77 | 208049 |
| 2022-05-16 | 34.60 | $8.22 | 71322 |
| 2022-05-13 | 33.27 | $8.50 | 125100 |
| 2022-05-12 | 32.07 | $8.82 | 208940 |
| 2022-05-11 | 31.07 | $9.97 | 33300 |
| 2022-05-10 | 31.00 | $9.96 | 65300 |
| 2022-05-09 | 30.83 | $9.85 | 51500 |
| 2022-05-06 | 30.54 | $9.99 | 26500 |
| 2022-05-05 | 30.57 | $10.01 | 46000 |
| 2022-05-04 | 30.38 | $9.99 | 20741 |
| 2022-05-03 | 30.24 | $10.01 | 33339 |
| 2022-05-02 | 30.07 | $9.58 | 111000 |
| 2022-04-29 | 29.82 | $9.93 | 33200 |
| 2022-04-28 | 29.90 | $10.04 | 40416 |
| 2022-04-27 | 29.99 | $10.16 | 34332 |
| 2022-04-26 | 30.23 | $10.33 | 37400 |
| 2022-04-25 | 30.75 | $10.33 | 111600 |
| 2022-04-22 | 31.31 | $10.55 | 44100 |
| 2022-04-21 | 32.52 | $10.92 | 60300 |
| 2022-04-20 | 33.99 | $11.35 | 14547 |
| 2022-04-19 | 34.83 | $11.41 | 24604 |
| 2022-04-18 | 35.71 | $11.23 | 65700 |
| 2022-04-14 | 36.62 | $11.85 | 32332 |
| 2022-04-13 | 36.07 | $11.97 | 40800 |
| 2022-04-12 | 35.08 | $12.03 | 48900 |
| 2022-04-11 | 34.06 | $11.97 | 83300 |
| 2022-04-08 | 32.98 | $11.98 | 65220 |
| 2022-04-07 | 31.91 | $11.94 | 192323 |
| 2022-04-06 | 30.75 | $11.87 | 143800 |
| 2022-04-05 | 29.65 | $11.64 | 43300 |
| 2022-04-04 | 28.77 | $11.30 | 41237 |
| 2022-04-01 | 28.06 | $11.33 | 44300 |
| 2022-03-31 | 27.37 | $11.32 | 30700 |
| 2022-03-30 | 26.83 | $11.24 | 20900 |
| 2022-03-29 | 26.23 | $11.43 | 34000 |
| 2022-03-28 | 25.30 | $11.83 | 109244 |
| 2022-03-25 | 24.39 | $11.37 | 33000 |
| 2022-03-24 | 23.75 | $11.49 | 83424 |
| 2022-03-23 | 23.08 | $11.14 | 35500 |
| 2022-03-22 | 22.85 | $11.19 | 58627 |
| 2022-03-21 | 22.48 | $11.15 | 117504 |
| 2022-03-18 | 22.08 | $11.43 | 113940 |
| 2022-03-17 | 21.07 | $11.31 | 46500 |
| 2022-03-16 | 20.21 | $11.27 | 42028 |
| 2022-03-15 | 19.31 | $11.25 | 56900 |
| 2022-03-14 | 18.20 | $11.53 | 84000 |
| 2022-03-11 | 16.60 | $11.61 | 141032 |
| 2022-03-10 | 15.22 | $11.37 | 272807 |
| 2022-03-09 | 14.21 | $10.13 | 502836 |
| 2022-03-08 | 14.93 | $10.10 | 51200 |
| 2022-03-07 | 15.45 | $10.10 | 50000 |
| 2022-03-04 | 15.81 | $9.93 | 47500 |
| 2022-03-03 | 15.76 | $9.79 | 55227 |
| 2022-03-02 | 15.49 | $9.74 | 29800 |
| 2022-03-01 | 15.29 | $9.86 | 17731 |
| 2022-02-28 | 15.34 | $10.07 | 27348 |
| 2022-02-25 | 15.37 | $9.90 | 30339 |
| 2022-02-24 | 15.29 | $10.10 | 52500 |
| 2022-02-23 | 15.21 | $10.01 | 45707 |
| 2022-02-22 | 15.70 | $10.04 | 100849 |
| 2022-02-18 | 16.33 | $10.12 | 41900 |
| 2022-02-17 | 16.41 | $10.00 | 64500 |
| 2022-02-16 | 16.57 | $10.05 | 42000 |
| 2022-02-15 | 16.84 | $10.10 | 66243 |
| 2022-02-14 | 17.12 | $10.13 | 138700 |
| 2022-02-11 | 17.39 | $10.20 | 69420 |
| 2022-02-10 | 17.61 | $10.38 | 76300 |
| 2022-02-09 | 17.50 | $10.34 | 66519 |
| 2022-02-08 | 17.28 | $10.37 | 52800 |
| 2022-02-07 | 17.36 | $10.30 | 93400 |
| 2022-02-04 | 17.51 | $10.16 | 42002 |
| 2022-02-03 | 17.93 | $10.05 | 68941 |
| 2022-02-02 | 18.37 | $10.30 | 51332 |
| 2022-02-01 | 18.33 | $10.27 | 44917 |
| 2022-01-31 | 18.33 | $10.18 | 74237 |
| 2022-01-28 | 18.44 | $10.06 | 51400 |
| 2022-01-27 | 17.99 | $10.06 | 82030 |
| 2022-01-26 | 17.52 | $10.01 | 74600 |
| 2022-01-25 | 16.91 | $10.00 | 76213 |
| 2022-01-24 | 16.52 | $10.00 | 177900 |
| 2022-01-21 | 16.10 | $10.01 | 135800 |
| 2022-01-20 | 15.78 | $9.95 | 83600 |
| 2022-01-19 | 15.33 | $9.73 | 67200 |
| 2022-01-18 | 14.97 | $9.79 | 186600 |
| 2022-01-17 | 14.68 | $9.31 | 57900 |
| 2022-01-14 | 14.95 | $9.19 | 31900 |
| 2022-01-13 | 15.69 | $8.85 | 64712 |
| 2022-01-12 | 16.05 | $8.90 | 56900 |
| 2022-01-11 | 16.51 | $8.95 | 63723 |
| 2022-01-10 | 17.19 | $8.99 | 29037 |
| 2022-01-07 | 17.79 | $9.15 | 48038 |
| 2022-01-06 | 18.05 | $9.17 | 96003 |
| 2022-01-05 | 18.58 | $8.85 | 73448 |
| 2022-01-04 | 19.02 | $9.17 | 34500 |
| 2021-12-31 | 19.06 | $9.35 | 40944 |
| 2021-12-30 | 18.76 | $9.19 | 60000 |
| 2021-12-29 | 18.65 | $9.07 | 66046 |
| 2021-12-24 | 18.76 | $9.03 | 62642 |
| 2021-12-23 | 18.94 | $8.92 | 19800 |
| 2021-12-22 | 19.37 | $8.76 | 33420 |
| 2021-12-21 | 20.08 | $8.85 | 49400 |
| 2021-12-20 | 20.33 | $8.87 | 83428 |
| 2021-12-17 | 20.86 | $8.98 | 107722 |
| 2021-12-16 | 21.42 | $8.84 | 72442 |
| 2021-12-15 | 22.22 | $8.82 | 73742 |
| 2021-12-14 | 23.11 | $8.70 | 73300 |
| 2021-12-13 | 24.25 | $8.47 | 67809 |
| 2021-12-10 | 25.34 | $8.75 | 90411 |
| 2021-12-09 | 26.49 | $8.32 | 17032 |
| 2021-12-08 | 27.29 | $8.26 | 70500 |
| 2021-12-07 | 27.95 | $8.22 | 38918 |
| 2021-12-06 | 28.76 | $8.13 | 62700 |
| 2021-12-03 | 29.48 | $8.12 | 55400 |
| 2021-12-02 | 30.12 | $8.05 | 35833 |
| 2021-12-01 | 30.38 | $7.85 | 88532 |
| 2021-11-30 | 30.29 | $7.85 | 130700 |
| 2021-11-29 | 30.19 | $8.22 | 163804 |
| 2021-11-26 | 30.33 | $7.75 | 92400 |
| 2021-11-25 | 29.43 | $7.85 | 33203 |
| 2021-11-24 | 28.64 | $7.83 | 25300 |
| 2021-11-23 | 27.95 | $7.87 | 83806 |
| 2021-11-22 | 27.22 | $7.84 | 109435 |
| 2021-11-19 | 26.56 | $8.05 | 45441 |
| 2021-11-18 | 26.11 | $8.16 | 81243 |
| 2021-11-17 | 25.67 | $8.13 | 101309 |
| 2021-11-16 | 25.21 | $8.17 | 114200 |
| 2021-11-15 | 24.79 | $8.48 | 208418 |
| 2021-11-12 | 24.70 | $9.18 | 303731 |
| 2021-11-11 | 25.25 | $9.68 | 64000 |
| 2021-11-10 | 26.02 | $9.56 | 69000 |
| 2021-11-09 | 26.84 | $9.81 | 22600 |
| 2021-11-08 | 27.01 | $9.76 | 84041 |
| 2021-11-05 | 27.27 | $9.58 | 43923 |
| 2021-11-04 | 27.93 | $9.35 | 14400 |
| 2021-11-03 | 28.95 | $9.35 | 39021 |
| 2021-11-02 | 30.00 | $9.44 | 45600 |
| 2021-11-01 | 30.94 | $9.45 | 27400 |
| 2021-10-29 | 32.00 | $9.24 | 69812 |
| 2021-10-28 | 33.56 | $9.26 | 38101 |
| 2021-10-27 | 35.27 | $9.21 | 93300 |
| 2021-10-26 | 37.06 | $9.35 | 101641 |
| 2021-10-25 | 38.55 | $9.35 | 136848 |
| 2021-10-22 | 40.11 | $9.33 | 62430 |
| 2021-10-21 | 41.54 | $9.31 | 115646 |
| 2021-10-20 | 43.34 | $9.42 | 97100 |
| 2021-10-19 | 44.77 | $9.66 | 78500 |
| 2021-10-18 | 45.78 | $9.61 | 53000 |
| 2021-10-15 | 46.75 | $9.84 | 66900 |
| 2021-10-14 | 47.29 | $9.76 | 59200 |
| 2021-10-13 | 47.87 | $9.84 | 67003 |
| 2021-10-12 | 48.31 | $9.69 | 95027 |
| 2021-10-08 | 49.18 | $9.64 | 54100 |
| 2021-10-07 | 50.14 | $9.73 | 64500 |
| 2021-10-06 | 50.63 | $9.86 | 25528 |
| 2021-10-05 | 51.21 | $9.85 | 71701 |
| 2021-10-04 | 51.82 | $9.79 | 58500 |
| 2021-10-01 | 52.60 | $9.73 | 36700 |
| 2021-09-30 | 53.47 | $9.74 | 68600 |
| 2021-09-29 | 54.38 | $9.65 | 46700 |
| 2021-09-28 | 54.87 | $9.72 | 66608 |
| 2021-09-27 | 55.45 | $9.81 | 49644 |
| 2021-09-24 | 56.05 | $9.55 | 70143 |
| 2021-09-23 | 56.88 | $9.55 | 61124 |
| 2021-09-22 | 57.38 | $9.83 | 75511 |
| 2021-09-21 | 58.11 | $9.34 | 89800 |
| 2021-09-20 | 59.28 | $9.36 | 64100 |
| 2021-09-17 | 60.60 | $9.47 | 35830 |
| 2021-09-16 | 61.79 | $9.30 | 211900 |
| 2021-09-15 | 63.07 | $9.43 | 67313 |
| 2021-09-14 | 63.93 | $9.78 | 48224 |
| 2021-09-13 | 64.13 | $9.68 | 50834 |
| 2021-09-10 | 64.39 | $9.75 | 40048 |
| 2021-09-09 | 64.28 | $9.86 | 101928 |
| 2021-09-08 | 63.89 | $9.88 | 49804 |
| 2021-09-07 | 63.49 | $10.00 | 226000 |
| 2021-09-03 | 63.07 | $9.44 | 79702 |
| 2021-09-02 | 62.94 | $9.40 | 110500 |
| 2021-09-01 | 62.81 | $9.36 | 70446 |
| 2021-08-31 | 62.68 | $9.47 | 134718 |
| 2021-08-30 | 62.16 | $9.50 | 114211 |
| 2021-08-27 | 61.62 | $9.51 | 163200 |
| 2021-08-26 | 60.95 | $9.54 | 180525 |
| 2021-08-25 | 60.24 | $9.45 | 231400 |
| 2021-08-24 | 59.50 | $8.83 | 41700 |
| 2021-08-23 | 58.99 | $8.61 | 93718 |
| 2021-08-20 | 58.51 | $8.36 | 34827 |
| 2021-08-19 | 58.09 | $8.26 | 62500 |
| 2021-08-18 | 57.72 | $8.30 | 22602 |
| 2021-08-17 | 57.04 | $8.31 | 41323 |
| 2021-08-16 | 56.34 | $8.25 | 59925 |
| 2021-08-13 | 55.61 | $8.34 | 51414 |
| 2021-08-12 | 54.47 | $8.46 | 37400 |
| 2021-08-11 | 53.32 | $8.31 | 46417 |
| 2021-08-10 | 52.12 | $8.29 | 54800 |
| 2021-08-09 | 50.88 | $8.43 | 44800 |
| 2021-08-06 | 49.58 | $8.35 | 101738 |
| 2021-08-05 | 48.15 | $9.24 | 318807 |
| 2021-08-04 | 46.46 | $8.38 | 601722 |
| 2021-08-03 | 44.94 | $8.33 | 80300 |
| 2021-07-30 | 43.22 | $8.25 | 39000 |
| 2021-07-29 | 41.44 | $8.12 | 20200 |
| 2021-07-28 | 39.31 | $8.26 | 57600 |
| 2021-07-27 | 37.07 | $8.11 | 22300 |
| 2021-07-26 | 34.66 | $8.27 | 31340 |
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