Is Disco Corporation (DSCSY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Disco Corporation (DSCSY) research center and poll results.
OTC : DSCSY
Disco Corporation — Technical Indicators
$41.56 USD
-$0.09 (-0.22%)
- Volume
- 71.76K
- Average Volume
- 240.04K
- Market Capitalization
- $45.08B
- P/E Ratio
- 56.18
- Dividend Yield
- 0.72%
- Price Target
- Year High
- $58.00
- Year Low
- $24.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.20
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.43
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.41
Average
21.97
Maximum
49.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.43 | $41.56 | 71765 |
| 2026-07-21 | 45.88 | $41.65 | 276100 |
| 2026-07-20 | 46.56 | $40.38 | 155300 |
| 2026-07-17 | 47.29 | $40.77 | 91900 |
| 2026-07-16 | 47.86 | $41.88 | 102000 |
| 2026-07-15 | 48.27 | $43.68 | 399200 |
| 2026-07-14 | 48.78 | $44.08 | 329300 |
| 2026-07-13 | 49.11 | $43.48 | 100118 |
| 2026-07-10 | 49.24 | $45.42 | 109302 |
| 2026-07-09 | 49.12 | $45.43 | 233046 |
| 2026-07-08 | 49.05 | $42.70 | 164725 |
| 2026-07-07 | 49.11 | $43.20 | 222600 |
| 2026-07-06 | 49.06 | $48.17 | 627142 |
| 2026-07-02 | 48.90 | $45.13 | 750700 |
| 2026-07-01 | 48.81 | $48.00 | 837900 |
| 2026-06-30 | 48.46 | $52.37 | 882500 |
| 2026-06-29 | 47.86 | $51.19 | 231400 |
| 2026-06-26 | 47.36 | $48.85 | 550800 |
| 2026-06-25 | 47.05 | $51.53 | 224300 |
| 2026-06-24 | 46.59 | $49.14 | 165400 |
| 2026-06-23 | 46.27 | $50.45 | 329300 |
| 2026-06-22 | 45.84 | $55.30 | 199000 |
| 2026-06-18 | 45.18 | $54.98 | 1.0M |
| 2026-06-17 | 44.41 | $52.22 | 598209 |
| 2026-06-16 | 43.73 | $50.11 | 203825 |
| 2026-06-15 | 43.22 | $53.86 | 98000 |
| 2026-06-12 | 42.60 | $50.72 | 140147 |
| 2026-06-11 | 42.30 | $46.02 | 96944 |
| 2026-06-10 | 42.33 | $43.12 | 132900 |
| 2026-06-09 | 42.45 | $43.88 | 193800 |
| 2026-06-08 | 42.61 | $44.05 | 260236 |
| 2026-06-05 | 42.88 | $42.11 | 92429 |
| 2026-06-04 | 43.18 | $45.01 | 140800 |
| 2026-06-03 | 43.41 | $43.27 | 74413 |
| 2026-06-02 | 43.65 | $41.07 | 147400 |
| 2026-06-01 | 43.94 | $40.33 | 252620 |
| 2026-05-29 | 44.25 | $41.16 | 87301 |
| 2026-05-28 | 44.60 | $42.62 | 138300 |
| 2026-05-27 | 44.82 | $42.35 | 100000 |
| 2026-05-26 | 45.04 | $42.80 | 408943 |
| 2026-05-22 | 45.26 | $41.72 | 388733 |
| 2026-05-21 | 45.46 | $42.15 | 525100 |
| 2026-05-20 | 45.59 | $39.65 | 168900 |
| 2026-05-19 | 46.03 | $38.52 | 245712 |
| 2026-05-18 | 46.40 | $40.00 | 305800 |
| 2026-05-15 | 46.72 | $41.40 | 212300 |
| 2026-05-14 | 47.01 | $44.77 | 285738 |
| 2026-05-13 | 47.04 | $46.56 | 80713 |
| 2026-05-12 | 46.94 | $45.55 | 76700 |
| 2026-05-11 | 46.98 | $47.10 | 108924 |
| 2026-05-08 | 46.79 | $49.45 | 77906 |
| 2026-05-07 | 46.42 | $48.02 | 130731 |
| 2026-05-06 | 46.09 | $49.78 | 87100 |
| 2026-05-05 | 45.75 | $48.06 | 38400 |
| 2026-05-04 | 45.34 | $46.86 | 78100 |
| 2026-05-01 | 45.07 | $46.45 | 41700 |
| 2026-04-30 | 44.78 | $48.11 | 144900 |
| 2026-04-29 | 44.40 | $47.02 | 50411 |
| 2026-04-28 | 44.08 | $46.90 | 79200 |
| 2026-04-27 | 43.68 | $47.19 | 127000 |
| 2026-04-24 | 43.30 | $45.61 | 57600 |
| 2026-04-23 | 43.06 | $44.88 | 148000 |
| 2026-04-22 | 42.94 | $48.45 | 71008 |
| 2026-04-21 | 42.62 | $45.93 | 75403 |
| 2026-04-20 | 42.48 | $46.35 | 75033 |
| 2026-04-17 | 42.21 | $47.11 | 89718 |
| 2026-04-16 | 42.02 | $45.37 | 198720 |
| 2026-04-15 | 41.88 | $44.67 | 80042 |
| 2026-04-14 | 41.81 | $46.29 | 248100 |
| 2026-04-13 | 41.72 | $43.26 | 239900 |
| 2026-04-10 | 41.71 | $42.17 | 80749 |
| 2026-04-09 | 41.77 | $41.38 | 130400 |
| 2026-04-08 | 41.96 | $42.99 | 67900 |
| 2026-04-07 | 42.05 | $39.87 | 133300 |
| 2026-04-06 | 42.29 | $41.49 | 213501 |
| 2026-04-02 | 42.43 | $40.50 | 148007 |
| 2026-04-01 | 42.64 | $40.57 | 131600 |
| 2026-03-31 | 42.93 | $40.65 | 156015 |
| 2026-03-30 | 43.18 | $38.92 | 125800 |
| 2026-03-27 | 43.62 | $39.54 | 168429 |
| 2026-03-26 | 44.05 | $40.79 | 279100 |
| 2026-03-25 | 44.51 | $42.51 | 130800 |
| 2026-03-24 | 44.99 | $42.04 | 293007 |
| 2026-03-23 | 45.36 | $43.04 | 1.0M |
| 2026-03-20 | 45.60 | $41.06 | 1.4M |
| 2026-03-19 | 45.97 | $43.20 | 588032 |
| 2026-03-18 | 46.17 | $42.71 | 150602 |
| 2026-03-17 | 46.39 | $43.19 | 204018 |
| 2026-03-16 | 46.60 | $44.50 | 588200 |
| 2026-03-13 | 46.80 | $43.09 | 547800 |
| 2026-03-12 | 47.00 | $43.38 | 158125 |
| 2026-03-11 | 47.39 | $45.24 | 107703 |
| 2026-03-10 | 47.62 | $44.77 | 82700 |
| 2026-03-09 | 47.76 | $44.53 | 206037 |
| 2026-03-06 | 47.81 | $44.42 | 87400 |
| 2026-03-05 | 47.64 | $44.71 | 254800 |
| 2026-03-04 | 47.50 | $46.34 | 216904 |
| 2026-03-03 | 47.28 | $45.52 | 207600 |
| 2026-03-02 | 47.08 | $47.75 | 137524 |
| 2026-02-27 | 46.82 | $48.30 | 576200 |
| 2026-02-26 | 46.59 | $49.80 | 226900 |
| 2026-02-25 | 46.39 | $52.23 | 100500 |
| 2026-02-24 | 46.06 | $49.46 | 112700 |
| 2026-02-23 | 45.72 | $47.86 | 108800 |
| 2026-02-20 | 45.46 | $48.45 | 464600 |
| 2026-02-19 | 45.24 | $47.16 | 356045 |
| 2026-02-18 | 44.92 | $47.02 | 116400 |
| 2026-02-17 | 44.41 | $47.43 | 198817 |
| 2026-02-13 | 43.93 | $48.50 | 357400 |
| 2026-02-12 | 43.40 | $47.09 | 786800 |
| 2026-02-11 | 42.91 | $51.30 | 781234 |
| 2026-02-10 | 42.15 | $49.85 | 494401 |
| 2026-02-09 | 41.49 | $47.52 | 199711 |
| 2026-02-06 | 40.93 | $45.41 | 214700 |
| 2026-02-05 | 40.47 | $41.16 | 490039 |
| 2026-02-04 | 40.16 | $41.88 | 233941 |
| 2026-02-03 | 39.78 | $41.95 | 909106 |
| 2026-02-02 | 39.34 | $41.40 | 425700 |
| 2026-01-30 | 38.85 | $42.71 | 363900 |
| 2026-01-29 | 38.23 | $43.57 | 215300 |
| 2026-01-28 | 37.59 | $45.80 | 328600 |
| 2026-01-27 | 36.82 | $45.65 | 662200 |
| 2026-01-26 | 36.09 | $42.78 | 117342 |
| 2026-01-23 | 35.47 | $42.50 | 2.3M |
| 2026-01-22 | 34.85 | $44.05 | 1.8M |
| 2026-01-21 | 34.15 | $40.80 | 912012 |
| 2026-01-20 | 33.55 | $36.78 | 752638 |
| 2026-01-16 | 33.15 | $37.95 | 334100 |
| 2026-01-15 | 32.69 | $37.89 | 127400 |
| 2026-01-14 | 32.29 | $37.26 | 80730 |
| 2026-01-13 | 31.96 | $35.99 | 131846 |
| 2026-01-12 | 31.66 | $36.69 | 130632 |
| 2026-01-09 | 31.44 | $36.33 | 147900 |
| 2026-01-08 | 31.19 | $36.21 | 78314 |
| 2026-01-07 | 30.97 | $35.02 | 546620 |
| 2026-01-06 | 30.75 | $34.25 | 194200 |
| 2026-01-05 | 30.52 | $33.19 | 492400 |
| 2026-01-02 | 30.31 | $31.48 | 242735 |
| 2025-12-31 | 30.16 | $30.46 | 28800 |
| 2025-12-30 | 30.02 | $30.78 | 122700 |
| 2025-12-29 | 29.85 | $30.27 | 287100 |
| 2025-12-26 | 29.73 | $31.15 | 297000 |
| 2025-12-24 | 29.60 | $30.41 | 26300 |
| 2025-12-23 | 29.48 | $30.05 | 88800 |
| 2025-12-22 | 29.43 | $29.95 | 166720 |
| 2025-12-19 | 29.34 | $28.97 | 146600 |
| 2025-12-18 | 29.31 | $28.75 | 108300 |
| 2025-12-17 | 29.31 | $28.60 | 975800 |
| 2025-12-16 | 29.34 | $30.02 | 451920 |
| 2025-12-15 | 29.34 | $30.61 | 413533 |
| 2025-12-12 | 29.34 | $30.06 | 78030 |
| 2025-12-11 | 29.34 | $32.32 | 119848 |
| 2025-12-10 | 29.28 | $31.30 | 69100 |
| 2025-12-09 | 29.27 | $31.69 | 289541 |
| 2025-12-08 | 29.32 | $30.63 | 572800 |
| 2025-12-05 | 29.36 | $29.72 | 425200 |
| 2025-12-04 | 29.49 | $28.90 | 98833 |
| 2025-12-03 | 29.62 | $28.59 | 227300 |
| 2025-12-02 | 29.84 | $27.59 | 378579 |
| 2025-12-01 | 30.15 | $27.35 | 111762 |
| 2025-11-28 | 30.44 | $27.87 | 46498 |
| 2025-11-26 | 30.72 | $28.64 | 109513 |
| 2025-11-25 | 31.09 | $27.90 | 994509 |
| 2025-11-24 | 31.49 | $29.13 | 180900 |
| 2025-11-21 | 31.81 | $28.07 | 386400 |
| 2025-11-20 | 32.16 | $28.39 | 240607 |
| 2025-11-19 | 32.43 | $28.75 | 141432 |
| 2025-11-18 | 32.69 | $29.29 | 94230 |
| 2025-11-17 | 32.95 | $30.05 | 76900 |
| 2025-11-14 | 33.25 | $30.61 | 925600 |
| 2025-11-13 | 33.47 | $30.02 | 94500 |
| 2025-11-12 | 33.72 | $31.09 | 67240 |
| 2025-11-11 | 33.91 | $31.03 | 53900 |
| 2025-11-10 | 34.06 | $32.70 | 68626 |
| 2025-11-07 | 34.14 | $31.58 | 46411 |
| 2025-11-06 | 34.21 | $32.17 | 115500 |
| 2025-11-05 | 34.35 | $31.55 | 120526 |
| 2025-11-04 | 34.51 | $33.05 | 72800 |
| 2025-11-03 | 34.60 | $33.78 | 51100 |
| 2025-10-31 | 34.76 | $33.22 | 93200 |
| 2025-10-30 | 34.84 | $33.32 | 83500 |
| 2025-10-29 | 34.92 | $36.11 | 139102 |
| 2025-10-28 | 34.70 | $35.89 | 84016 |
| 2025-10-27 | 34.47 | $35.43 | 52131 |
| 2025-10-24 | 34.28 | $35.12 | 56900 |
| 2025-10-23 | 34.09 | $33.83 | 67000 |
| 2025-10-22 | 34.06 | $33.91 | 90700 |
| 2025-10-21 | 34.01 | $34.58 | 49100 |
| 2025-10-20 | 33.90 | $36.08 | 31600 |
| 2025-10-17 | 33.73 | $34.86 | 71400 |
| 2025-10-16 | 33.62 | $35.11 | 196523 |
| 2025-10-15 | 33.52 | $34.86 | 302300 |
| 2025-10-14 | 33.32 | $34.13 | 97100 |
| 2025-10-13 | 33.12 | $34.20 | 69932 |
| 2025-10-10 | 32.80 | $32.90 | 217908 |
| 2025-10-09 | 32.54 | $35.01 | 119613 |
| 2025-10-08 | 32.23 | $34.74 | 138800 |
| 2025-10-07 | 31.82 | $34.95 | 106614 |
| 2025-10-06 | 31.36 | $37.00 | 58500 |
| 2025-10-03 | 30.80 | $34.84 | 69615 |
| 2025-10-02 | 30.35 | $34.83 | 123400 |
| 2025-10-01 | 29.90 | $31.76 | 94329 |
| 2025-09-30 | 29.59 | $31.35 | 68436 |
| 2025-09-29 | 29.28 | $31.56 | 47923 |
| 2025-09-26 | 29.07 | $31.20 | 44700 |
| 2025-09-25 | 28.93 | $33.42 | 215341 |
| 2025-09-24 | 28.64 | $32.74 | 255205 |
| 2025-09-23 | 28.37 | $32.45 | 40400 |
| 2025-09-22 | 28.09 | $32.70 | 152500 |
| 2025-09-19 | 27.78 | $32.57 | 328200 |
| 2025-09-18 | 27.46 | $33.23 | 64838 |
| 2025-09-17 | 27.11 | $30.72 | 30126 |
| 2025-09-16 | 26.96 | $30.17 | 66200 |
| 2025-09-15 | 26.85 | $27.86 | 145800 |
| 2025-09-12 | 26.89 | $27.68 | 72730 |
| 2025-09-11 | 26.92 | $28.90 | 83800 |
| 2025-09-10 | 26.92 | $26.54 | 58300 |
| 2025-09-09 | 27.05 | $25.59 | 46721 |
| 2025-09-08 | 27.15 | $25.81 | 62949 |
| 2025-09-05 | 27.24 | $25.86 | 109021 |
| 2025-09-04 | 27.31 | $25.92 | 68300 |
| 2025-09-03 | 27.39 | $25.49 | 58000 |
| 2025-09-02 | 27.52 | $25.21 | 70100 |
| 2025-08-29 | 27.73 | $27.42 | 46212 |
| 2025-08-28 | 27.80 | $28.34 | 53500 |
| 2025-08-27 | 27.87 | $27.69 | 65016 |
| 2025-08-26 | 27.91 | $27.17 | 50100 |
| 2025-08-25 | 27.96 | $26.84 | 70100 |
| 2025-08-22 | 28.06 | $26.67 | 92700 |
| 2025-08-21 | 28.22 | $26.01 | 58800 |
| 2025-08-20 | 28.36 | $26.39 | 40324 |
| 2025-08-19 | 28.52 | $27.66 | 57800 |
| 2025-08-18 | 28.59 | $27.91 | 60500 |
| 2025-08-15 | 28.64 | $28.70 | 48700 |
| 2025-08-14 | 28.63 | $28.21 | 53122 |
| 2025-08-13 | 28.68 | $28.98 | 46100 |
| 2025-08-12 | 28.78 | $29.10 | 85800 |
| 2025-08-11 | 28.88 | $27.63 | 35010 |
| 2025-08-08 | 29.00 | $27.65 | 211600 |
| 2025-08-07 | 29.08 | $27.12 | 162435 |
| 2025-08-06 | 29.20 | $27.61 | 18700 |
| 2025-08-05 | 29.26 | $28.14 | 50400 |
| 2025-08-04 | 29.29 | $29.26 | 54300 |
| 2025-08-01 | 29.26 | $28.92 | 55329 |
| 2025-07-31 | 29.26 | $29.66 | 63433 |
| 2025-07-30 | 29.21 | $28.49 | 37400 |
| 2025-07-29 | 29.24 | $28.33 | 40317 |
| 2025-07-28 | 29.30 | $28.83 | 42400 |
| 2025-07-25 | 29.34 | $29.77 | 38000 |
| 2025-07-24 | 29.22 | $28.80 | 92549 |
| 2025-07-23 | 29.12 | $29.59 | 310500 |
| 2025-07-22 | 28.97 | $29.02 | 39400 |
| 2025-07-21 | 28.76 | $28.94 | 36600 |
| 2025-07-18 | 28.54 | $28.59 | 281130 |
| 2025-07-17 | 28.37 | $29.11 | 49431 |
| 2025-07-16 | 28.17 | $31.05 | 118300 |
| 2025-07-15 | 27.81 | $31.06 | 63900 |
| 2025-07-14 | 27.41 | $30.00 | 36600 |
| 2025-07-11 | 27.11 | $29.28 | 97943 |
| 2025-07-10 | 26.85 | $29.51 | 63642 |
| 2025-07-09 | 26.52 | $28.75 | 63606 |
| 2025-07-08 | 26.23 | $28.93 | 78241 |
| 2025-07-07 | 25.91 | $28.58 | 55014 |
| 2025-07-03 | 25.60 | $28.94 | 26605 |
| 2025-07-02 | 25.29 | $28.62 | 97246 |
| 2025-07-01 | 24.99 | $29.08 | 69200 |
| 2025-06-30 | 24.67 | $29.52 | 35641 |
| 2025-06-27 | 24.32 | $29.62 | 88300 |
| 2025-06-26 | 24.01 | $27.47 | 78300 |
| 2025-06-25 | 23.80 | $26.81 | 51912 |
| 2025-06-24 | 23.66 | $26.46 | 150700 |
| 2025-06-23 | 23.49 | $24.95 | 117024 |
| 2025-06-20 | 23.41 | $24.53 | 211826 |
| 2025-06-18 | 23.33 | $25.15 | 271816 |
| 2025-06-17 | 23.28 | $24.99 | 62746 |
| 2025-06-16 | 23.23 | $24.03 | 192200 |
| 2025-06-13 | 23.25 | $22.94 | 46700 |
| 2025-06-12 | 23.32 | $24.10 | 119218 |
| 2025-06-11 | 23.37 | $23.93 | 47500 |
| 2025-06-10 | 23.32 | $23.03 | 36506 |
| 2025-06-09 | 23.32 | $23.00 | 129939 |
| 2025-06-06 | 23.24 | $22.41 | 49823 |
| 2025-06-05 | 23.18 | $22.35 | 361400 |
| 2025-06-04 | 23.07 | $22.71 | 59100 |
| 2025-06-03 | 22.93 | $22.75 | 75300 |
| 2025-06-02 | 22.80 | $22.68 | 79000 |
| 2025-05-30 | 22.66 | $22.40 | 232300 |
| 2025-05-29 | 22.55 | $23.55 | 43111 |
| 2025-05-28 | 22.34 | $23.17 | 70425 |
| 2025-05-27 | 22.15 | $23.97 | 106415 |
| 2025-05-23 | 21.92 | $23.17 | 59400 |
| 2025-05-22 | 21.77 | $23.27 | 51800 |
| 2025-05-21 | 21.60 | $23.01 | 36916 |
| 2025-05-20 | 21.40 | $24.15 | 71300 |
| 2025-05-19 | 21.17 | $24.05 | 94400 |
| 2025-05-16 | 20.91 | $24.26 | 130600 |
| 2025-05-15 | 20.62 | $24.49 | 88700 |
| 2025-05-14 | 20.30 | $24.98 | 82606 |
| 2025-05-13 | 20.05 | $22.96 | 150838 |
| 2025-05-12 | 19.90 | $23.08 | 203018 |
| 2025-05-09 | 19.71 | $21.32 | 240300 |
| 2025-05-08 | 19.54 | $21.24 | 125200 |
| 2025-05-07 | 19.45 | $20.15 | 123347 |
| 2025-05-06 | 19.31 | $20.00 | 84500 |
| 2025-05-05 | 19.16 | $20.03 | 136700 |
| 2025-05-02 | 19.07 | $20.02 | 86414 |
| 2025-05-01 | 19.02 | $20.10 | 156720 |
| 2025-04-30 | 19.04 | $19.35 | 134338 |
| 2025-04-29 | 19.08 | $19.42 | 81026 |
| 2025-04-28 | 19.12 | $19.44 | 88319 |
| 2025-04-25 | 19.20 | $20.17 | 49300 |
| 2025-04-24 | 19.29 | $19.79 | 123912 |
| 2025-04-23 | 19.44 | $19.01 | 188707 |
| 2025-04-22 | 19.64 | $19.54 | 1.2M |
| 2025-04-21 | 19.77 | $18.90 | 286400 |
| 2025-04-17 | 19.94 | $18.47 | 149308 |
| 2025-04-16 | 20.14 | $18.10 | 136500 |
| 2025-04-15 | 20.38 | $19.81 | 219130 |
| 2025-04-14 | 20.56 | $20.09 | 213400 |
| 2025-04-11 | 20.76 | $19.27 | 377000 |
| 2025-04-10 | 21.03 | $17.86 | 394000 |
| 2025-04-09 | 21.29 | $19.55 | 352110 |
| 2025-04-08 | 21.42 | $17.34 | 394511 |
| 2025-04-07 | 21.67 | $16.98 | 365600 |
| 2025-04-04 | 21.90 | $18.12 | 177200 |
| 2025-04-03 | 22.11 | $19.16 | 339509 |
| 2025-04-02 | 22.23 | $20.41 | 156700 |
| 2025-04-01 | 22.37 | $20.23 | 194900 |
| 2025-03-31 | 22.59 | $20.17 | 185107 |
| 2025-03-28 | 22.82 | $21.08 | 78600 |
| 2025-03-27 | 23.02 | $21.96 | 182524 |
| 2025-03-26 | 23.28 | $22.69 | 106700 |
| 2025-03-25 | 23.52 | $22.99 | 123700 |
| 2025-03-24 | 23.78 | $22.20 | 119900 |
| 2025-03-21 | 24.15 | $22.34 | 200420 |
| 2025-03-20 | 24.53 | $22.47 | 79600 |
| 2025-03-19 | 24.95 | $22.78 | 1.4M |
| 2025-03-18 | 25.35 | $23.60 | 85287 |
| 2025-03-17 | 25.72 | $24.04 | 120501 |
| 2025-03-14 | 26.03 | $24.60 | 80200 |
| 2025-03-13 | 26.29 | $23.06 | 131400 |
| 2025-03-12 | 26.61 | $22.22 | 207800 |
| 2025-03-11 | 27.03 | $22.21 | 131400 |
| 2025-03-10 | 27.46 | $21.74 | 171535 |
| 2025-03-07 | 27.89 | $22.19 | 107342 |
| 2025-03-06 | 28.25 | $21.57 | 128410 |
| 2025-03-05 | 28.62 | $23.16 | 126500 |
| 2025-03-04 | 28.89 | $24.66 | 111837 |
| 2025-03-03 | 29.06 | $24.74 | 99100 |
| 2025-02-28 | 29.27 | $25.26 | 92800 |
| 2025-02-27 | 29.52 | $27.06 | 67117 |
| 2025-02-26 | 29.61 | $27.56 | 55700 |
| 2025-02-25 | 29.71 | $28.22 | 50702 |
| 2025-02-24 | 29.73 | $29.42 | 62327 |
| 2025-02-21 | 29.79 | $30.05 | 63602 |
| 2025-02-20 | 29.81 | $30.78 | 73200 |
| 2025-02-19 | 29.98 | $30.82 | 230100 |
| 2025-02-18 | 29.96 | $31.11 | 398737 |
| 2025-02-14 | 29.84 | $30.10 | 1.2M |
| 2025-02-13 | 29.76 | $29.89 | 34000 |
| 2025-02-12 | 29.70 | $29.48 | 1.1M |
| 2025-02-11 | 29.63 | $30.57 | 45200 |
| 2025-02-10 | 29.59 | $30.72 | 1.7M |
| 2025-02-07 | 29.56 | $30.37 | 935320 |
| 2025-02-06 | 29.55 | $29.46 | 127243 |
| 2025-02-05 | 29.52 | $28.93 | 144205 |
| 2025-02-04 | 29.48 | $28.66 | 50100 |
| 2025-02-03 | 29.41 | $28.07 | 69700 |
| 2025-01-31 | 29.34 | $28.82 | 56214 |
| 2025-01-30 | 29.23 | $30.24 | 60840 |
| 2025-01-29 | 29.05 | $28.91 | 65600 |
| 2025-01-28 | 28.97 | $29.49 | 49500 |
| 2025-01-27 | 28.86 | $28.75 | 62700 |
| 2025-01-24 | 28.77 | $30.51 | 91638 |
| 2025-01-23 | 28.61 | $30.44 | 102413 |
| 2025-01-22 | 28.43 | $34.23 | 206324 |
| 2025-01-21 | 28.06 | $30.47 | 138600 |
| 2025-01-17 | 27.89 | $28.60 | 112400 |
| 2025-01-16 | 27.80 | $28.65 | 2.7M |
| 2025-01-15 | 27.72 | $28.60 | 71104 |
| 2025-01-14 | 27.61 | $28.14 | 79945 |
| 2025-01-13 | 27.53 | $29.76 | 120245 |
| 2025-01-10 | 27.40 | $30.00 | 64300 |
| 2025-01-08 | 27.26 | $30.33 | 54400 |
| 2025-01-07 | 27.08 | $28.89 | 107326 |
| 2025-01-06 | 27.03 | $28.07 | 174400 |
| 2025-01-03 | 27.05 | $27.22 | 83346 |
| 2025-01-02 | 27.15 | $26.71 | 150122 |
| 2024-12-31 | 27.28 | $26.57 | 52700 |
| 2024-12-30 | 27.35 | $26.74 | 98225 |
| 2024-12-27 | 27.37 | $27.28 | 84946 |
| 2024-12-26 | 27.37 | $27.21 | 56900 |
| 2024-12-24 | 27.36 | $26.93 | 43827 |
| 2024-12-23 | 27.39 | $27.31 | 120800 |
| 2024-12-20 | 27.41 | $26.83 | 102207 |
| 2024-12-19 | 27.46 | $26.95 | 76800 |
| 2024-12-18 | 27.45 | $27.02 | 97905 |
| 2024-12-17 | 27.47 | $26.81 | 131531 |
| 2024-12-16 | 27.50 | $26.95 | 110917 |
| 2024-12-13 | 27.49 | $26.47 | 107400 |
| 2024-12-12 | 27.46 | $26.59 | 69431 |
| 2024-12-11 | 27.50 | $27.15 | 110315 |
| 2024-12-10 | 27.54 | $27.25 | 97200 |
| 2024-12-09 | 27.62 | $26.66 | 63800 |
| 2024-12-06 | 27.73 | $27.83 | 34527 |
| 2024-12-05 | 27.81 | $28.42 | 45900 |
| 2024-12-04 | 27.94 | $29.28 | 37600 |
| 2024-12-03 | 27.98 | $29.26 | 51106 |
| 2024-12-02 | 27.95 | $27.98 | 119400 |
| 2024-11-29 | 27.98 | $27.26 | 65229 |
| 2024-11-27 | 28.05 | $27.32 | 30200 |
| 2024-11-26 | 28.18 | $26.86 | 70129 |
| 2024-11-25 | 28.19 | $27.59 | 76800 |
| 2024-11-22 | 28.11 | $27.78 | 80300 |
| 2024-11-21 | 27.95 | $27.73 | 107500 |
| 2024-11-20 | 27.81 | $26.87 | 293822 |
| 2024-11-19 | 27.68 | $27.35 | 361916 |
| 2024-11-18 | 27.61 | $27.40 | 158934 |
| 2024-11-15 | 27.55 | $26.78 | 96300 |
| 2024-11-14 | 27.50 | $25.91 | 85500 |
| 2024-11-13 | 27.42 | $27.33 | 73600 |
| 2024-11-12 | 27.26 | $27.84 | 132439 |
| 2024-11-11 | 27.08 | $28.99 | 103500 |
| 2024-11-08 | 26.92 | $28.74 | 73000 |
| 2024-11-07 | 26.75 | $29.54 | 376200 |
| 2024-11-06 | 26.53 | $30.99 | 76800 |
| 2024-11-05 | 26.25 | $30.11 | 120100 |
| 2024-11-04 | 26.00 | $28.71 | 97800 |
| 2024-11-01 | 25.82 | $28.59 | 502500 |
| 2024-10-31 | 25.75 | $28.58 | 1.7M |
| 2024-10-30 | 25.70 | $29.96 | 956200 |
| 2024-10-29 | 25.54 | $27.00 | 363234 |
| 2024-10-28 | 25.50 | $25.94 | 800800 |
| 2024-10-25 | 25.52 | $24.70 | 1.2M |
| 2024-10-24 | 25.57 | $24.81 | 205300 |
| 2024-10-23 | 25.71 | $24.34 | 109000 |
| 2024-10-22 | 25.76 | $25.92 | 43500 |
| 2024-10-21 | 25.71 | $26.30 | 1.3M |
| 2024-10-18 | 25.67 | $25.68 | 34626 |
| 2024-10-17 | 25.65 | $24.24 | 405034 |
| 2024-10-16 | 25.73 | $24.28 | 59000 |
| 2024-10-15 | 25.74 | $24.25 | 159414 |
| 2024-10-14 | 25.72 | $25.67 | 67502 |
| 2024-10-11 | 25.67 | $25.44 | 23500 |
| 2024-10-10 | 25.65 | $25.00 | 77300 |
| 2024-10-09 | 25.61 | $25.48 | 40200 |
| 2024-10-08 | 25.56 | $25.09 | 158500 |
| 2024-10-07 | 25.49 | $25.11 | 61400 |
| 2024-10-04 | 25.42 | $27.25 | 67500 |
| 2024-10-03 | 25.22 | $27.58 | 27800 |
| 2024-10-02 | 25.09 | $26.67 | 85300 |
| 2024-10-01 | 25.01 | $26.23 | 27700 |
| 2024-09-30 | 25.00 | $26.27 | 119600 |
| 2024-09-27 | 25.12 | $25.79 | 52300 |
| 2024-09-26 | 25.23 | $27.53 | 103500 |
| 2024-09-25 | 25.28 | $25.33 | 29100 |
| 2024-09-24 | 25.46 | $24.95 | 46524 |
| 2024-09-23 | 25.65 | $25.48 | 50800 |
| 2024-09-20 | 25.88 | $25.43 | 40820 |
| 2024-09-19 | 26.06 | $25.70 | 120812 |
| 2024-09-18 | 26.31 | $24.50 | 104544 |
| 2024-09-17 | 26.62 | $23.92 | 68100 |
| 2024-09-16 | 27.03 | $24.72 | 309600 |
| 2024-09-13 | 27.40 | $24.88 | 65800 |
| 2024-09-12 | 27.74 | $24.36 | 279400 |
| 2024-09-11 | 28.01 | $24.42 | 133314 |
| 2024-09-10 | 28.27 | $23.69 | 166200 |
| 2024-09-09 | 28.51 | $23.62 | 329200 |
| 2024-09-06 | 28.75 | $23.29 | 221300 |
| 2024-09-05 | 29.06 | $25.01 | 289933 |
| 2024-09-04 | 29.31 | $25.10 | 62527 |
| 2024-09-03 | 29.38 | $25.92 | 64900 |
| 2024-08-30 | 29.48 | $28.69 | 25800 |
| 2024-08-29 | 29.49 | $28.05 | 47400 |
| 2024-08-28 | 29.57 | $28.63 | 29635 |
| 2024-08-27 | 29.81 | $28.77 | 31619 |
| 2024-08-26 | 29.83 | $28.84 | 140400 |
| 2024-08-23 | 29.91 | $30.12 | 77809 |
| 2024-08-22 | 29.93 | $29.05 | 69600 |
| 2024-08-21 | 29.98 | $30.64 | 38316 |
| 2024-08-20 | 29.95 | $30.77 | 42534 |
| 2024-08-19 | 30.00 | $32.05 | 49300 |
| 2024-08-16 | 30.01 | $32.02 | 57000 |
| 2024-08-15 | 30.04 | $31.80 | 63000 |
| 2024-08-14 | 30.22 | $29.68 | 153700 |
| 2024-08-13 | 30.56 | $29.68 | 88000 |
| 2024-08-12 | 31.07 | $28.45 | 35020 |
| 2024-08-09 | 31.61 | $28.35 | 105700 |
| 2024-08-08 | 32.18 | $29.60 | 688600 |
| 2024-08-07 | 32.78 | $29.95 | 1.4M |
| 2024-08-06 | 33.39 | $26.47 | 679518 |
| 2024-08-05 | 34.05 | $27.99 | 180015 |
| 2024-08-02 | 34.63 | $28.92 | 46104 |
| 2024-08-01 | 35.16 | $29.65 | 85600 |
| 2024-07-31 | 35.69 | $33.30 | 84200 |
| 2024-07-30 | 35.95 | $29.23 | 57200 |
| 2024-07-29 | 36.36 | $30.52 | 57700 |
| 2024-07-26 | 36.76 | $30.47 | 49400 |
| 2024-07-25 | 37.15 | $30.15 | 96000 |
| 2024-07-24 | 37.55 | $29.90 | 51400 |
| 2024-07-23 | 37.97 | $31.75 | 40000 |
| 2024-07-22 | 38.32 | $32.25 | 75071 |
| 2024-07-19 | 38.68 | $32.66 | 32225 |
| 2024-07-18 | 38.97 | $35.48 | 124829 |
| 2024-07-17 | 39.24 | $36.42 | 61290 |
| 2024-07-16 | 39.47 | $39.94 | 26049 |
| 2024-07-15 | 39.53 | $39.29 | 33021 |
| 2024-07-12 | 39.60 | $39.68 | 62923 |
| 2024-07-11 | 39.63 | $41.57 | 42226 |
| 2024-07-10 | 39.46 | $42.16 | 48092 |
| 2024-07-09 | 39.26 | $39.59 | 58693 |
| 2024-07-08 | 39.18 | $39.67 | 30938 |
| 2024-07-05 | 39.11 | $39.58 | 14654 |
| 2024-07-03 | 39.03 | $40.16 | 11231 |
| 2024-07-02 | 38.92 | $38.53 | 30655 |
| 2024-07-01 | 38.90 | $37.51 | 46379 |
| 2024-06-28 | 38.96 | $38.39 | 65470 |
| 2024-06-27 | 38.99 | $38.25 | 19831 |
| 2024-06-26 | 39.05 | $38.22 | 138299 |
| 2024-06-25 | 39.16 | $38.30 | 110782 |
| 2024-06-24 | 39.21 | $38.82 | 126132 |
| 2024-06-21 | 39.22 | $39.31 | 42814 |
| 2024-06-20 | 39.10 | $38.50 | 35436 |
| 2024-06-18 | 38.99 | $40.90 | 64690 |
| 2024-06-17 | 38.77 | $40.93 | 222563 |
| 2024-06-14 | 38.51 | $41.28 | 45766 |
| 2024-06-13 | 38.22 | $40.58 | 26455 |
| 2024-06-12 | 37.96 | $40.26 | 20405 |
| 2024-06-11 | 37.63 | $38.22 | 58955 |
| 2024-06-10 | 37.40 | $38.20 | 87079 |
| 2024-06-07 | 37.11 | $38.07 | 31129 |
| 2024-06-06 | 36.85 | $38.22 | 43955 |
| 2024-06-05 | 36.56 | $37.96 | 51366 |
| 2024-06-04 | 36.28 | $38.03 | 62100 |
| 2024-06-03 | 35.94 | $38.12 | 22408 |
| 2024-05-31 | 35.58 | $38.60 | 64015 |
| 2024-05-30 | 35.15 | $39.05 | 48369 |
| 2024-05-29 | 34.63 | $39.41 | 61043 |
| 2024-05-28 | 34.10 | $40.39 | 50801 |
| 2024-05-24 | 33.60 | $39.42 | 91313 |
| 2024-05-23 | 33.12 | $39.02 | 106451 |
| 2024-05-22 | 32.75 | $36.87 | 35334 |
| 2024-05-21 | 32.45 | $36.35 | 38217 |
| 2024-05-20 | 32.17 | $36.39 | 30653 |
| 2024-05-17 | 31.90 | $35.78 | 69437 |
| 2024-05-16 | 31.69 | $35.41 | 16778 |
| 2024-05-15 | 31.63 | $35.40 | 33266 |
| 2024-05-14 | 31.55 | $33.70 | 35566 |
| 2024-05-13 | 31.59 | $33.56 | 21250 |
| 2024-05-10 | 31.67 | $32.46 | 80838 |
| 2024-05-09 | 31.84 | $32.92 | 33432 |
| 2024-05-08 | 32.04 | $32.36 | 13981 |
| 2024-05-07 | 32.22 | $32.37 | 48802 |
| 2024-05-06 | 32.46 | $31.15 | 25985 |
| 2024-05-03 | 32.76 | $30.90 | 31910 |
| 2024-05-02 | 33.04 | $30.05 | 50468 |
| 2024-05-01 | 33.40 | $28.66 | 31468 |
| 2024-04-30 | 33.85 | $28.82 | 27155 |
| 2024-04-29 | 34.26 | $30.32 | 68582 |
| 2024-04-26 | 34.60 | $29.85 | 36680 |
| 2024-04-25 | 34.94 | $31.60 | 37087 |
| 2024-04-24 | 35.16 | $31.02 | 134513 |
| 2024-04-23 | 35.40 | $30.65 | 49239 |
| 2024-04-22 | 35.67 | $30.93 | 43171 |
| 2024-04-19 | 35.92 | $31.70 | 46484 |
| 2024-04-18 | 36.10 | $34.20 | 22335 |
| 2024-04-17 | 36.12 | $33.79 | 37478 |
| 2024-04-16 | 36.12 | $34.48 | 31256 |
| 2024-04-15 | 36.09 | $35.13 | 32921 |
| 2024-04-12 | 35.96 | $35.89 | 25281 |
| 2024-04-11 | 35.82 | $36.90 | 25202 |
| 2024-04-10 | 35.64 | $36.04 | 25899 |
| 2024-04-09 | 35.57 | $37.14 | 39896 |
| 2024-04-08 | 35.36 | $37.11 | 172771 |
| 2024-04-05 | 35.20 | $36.52 | 78019 |
| 2024-04-04 | 35.12 | $37.24 | 49559 |
| 2024-04-03 | 35.01 | $37.69 | 80323 |
| 2024-04-02 | 34.86 | $37.07 | 38059 |
| 2024-04-01 | 34.76 | $37.10 | 30452 |
| 2024-03-28 | 34.60 | $36.57 | 31078 |
| 2024-03-27 | 34.40 | $35.95 | 21997 |
| 2024-03-26 | 34.14 | $35.99 | 42722 |
| 2024-03-25 | 33.91 | $35.88 | 15825 |
| 2024-03-22 | 33.69 | $36.07 | 17989 |
| 2024-03-21 | 33.47 | $35.17 | 55319 |
| 2024-03-20 | 33.30 | $34.70 | 17331 |
| 2024-03-19 | 32.99 | $33.81 | 54239 |
| 2024-03-18 | 32.75 | $33.88 | 24734 |
| 2024-03-15 | 32.51 | $32.50 | 28573 |
| 2024-03-14 | 32.41 | $33.05 | 70594 |
| 2024-03-13 | 32.22 | $33.37 | 50330 |
| 2024-03-12 | 31.98 | $34.51 | 75899 |
| 2024-03-11 | 31.74 | $33.00 | 108081 |
| 2024-03-08 | 31.57 | $33.86 | 115310 |
| 2024-03-07 | 31.38 | $34.94 | 1.4M |
| 2024-03-06 | 31.10 | $35.12 | 2.2M |
| 2024-03-05 | 30.77 | $34.59 | 788100 |
| 2024-03-04 | 30.45 | $35.04 | 127318 |
| 2024-03-01 | 30.11 | $34.01 | 121147 |
| 2024-02-29 | 29.79 | $32.57 | 36303 |
| 2024-02-28 | 29.52 | $30.83 | 18213 |
| 2024-02-27 | 29.34 | $31.20 | 45937 |
| 2024-02-26 | 29.16 | $31.57 | 39260 |
| 2024-02-23 | 28.90 | $31.58 | 62328 |
| 2024-02-22 | 28.71 | $31.84 | 22979 |
| 2024-02-21 | 28.53 | $28.46 | 139398 |
| 2024-02-20 | 28.46 | $29.07 | 61781 |
| 2024-02-16 | 28.38 | $29.04 | 564265 |
| 2024-02-15 | 28.34 | $30.55 | 100017 |
| 2024-02-14 | 28.17 | $29.31 | 30016 |
| 2024-02-13 | 28.00 | $28.50 | 65773 |
| 2024-02-12 | 27.90 | $29.76 | 82701 |
| 2024-02-09 | 27.65 | $29.61 | 31478 |
| 2024-02-08 | 27.41 | $30.10 | 38387 |
| 2024-02-07 | 27.12 | $29.18 | 59220 |
| 2024-02-06 | 26.87 | $28.62 | 34733 |
| 2024-02-05 | 26.62 | $28.20 | 53634 |
| 2024-02-02 | 26.36 | $28.26 | 37016 |
| 2024-02-01 | 26.11 | $27.64 | 38168 |
| 2024-01-31 | 25.90 | $27.01 | 17189 |
| 2024-01-30 | 25.73 | $27.23 | 24200 |
| 2024-01-29 | 25.60 | $27.60 | 186229 |
| 2024-01-26 | 25.44 | $26.45 | 246243 |
| 2024-01-25 | 25.34 | $27.75 | 24768 |
| 2024-01-24 | 25.17 | $28.17 | 44121 |
| 2024-01-23 | 24.94 | $27.20 | 598518 |
| 2024-01-22 | 24.76 | $27.33 | 653085 |
| 2024-01-19 | 24.53 | $28.25 | 42931 |
| 2024-01-18 | 24.29 | $27.29 | 40778 |
| 2024-01-17 | 24.07 | $25.76 | 51731 |
| 2024-01-16 | 23.94 | $26.52 | 69580 |
| 2024-01-12 | 23.80 | $24.84 | 23237 |
| 2024-01-11 | 23.73 | $24.87 | 29598 |
| 2024-01-10 | 23.55 | $24.15 | 48107 |
| 2024-01-09 | 23.41 | $24.25 | 76922 |
| 2024-01-08 | 23.24 | $23.67 | 53654 |
| 2024-01-05 | 23.07 | $22.96 | 22260 |
| 2024-01-04 | 22.95 | $23.32 | 56853 |
| 2024-01-03 | 22.79 | $23.41 | 28529 |
| 2024-01-02 | 22.67 | $23.52 | 61436 |
| 2023-12-29 | 22.56 | $24.72 | 13388 |
| 2023-12-28 | 22.39 | $24.42 | 27305 |
| 2023-12-27 | 22.24 | $24.33 | 33234 |
| 2023-12-26 | 22.06 | $24.51 | 27719 |
| 2023-12-22 | 21.87 | $23.48 | 28383 |
| 2023-12-21 | 21.76 | $23.68 | 47183 |
| 2023-12-20 | 21.64 | $22.71 | 156867 |
| 2023-12-19 | 21.57 | $23.46 | 99449 |
| 2023-12-18 | 21.47 | $22.72 | 39558 |
| 2023-12-15 | 21.40 | $23.18 | 38706 |
| 2023-12-14 | 21.31 | $23.85 | 55460 |
| 2023-12-13 | 21.16 | $23.44 | 36308 |
| 2023-12-12 | 21.01 | $21.29 | 22692 |
| 2023-12-11 | 20.92 | $21.28 | 31959 |
| 2023-12-08 | 20.83 | $20.80 | 20330 |
| 2023-12-07 | 20.72 | $20.40 | 151862 |
| 2023-12-06 | 20.66 | $20.38 | 76954 |
| 2023-12-05 | 20.61 | $20.25 | 39623 |
| 2023-12-04 | 20.56 | $20.93 | 36474 |
| 2023-12-01 | 20.47 | $21.41 | 30300 |
| 2023-11-30 | 20.34 | $21.20 | 34500 |
| 2023-11-29 | 20.16 | $21.45 | 18600 |
| 2023-11-28 | 19.96 | $20.73 | 44400 |
| 2023-11-27 | 19.82 | $20.85 | 10500 |
| 2023-11-24 | 19.69 | $21.13 | 26400 |
| 2023-11-22 | 19.53 | $21.43 | 17800 |
| 2023-11-21 | 19.38 | $21.20 | 27300 |
| 2023-11-20 | 19.26 | $21.49 | 35200 |
| 2023-11-17 | 19.15 | $21.31 | 20100 |
| 2023-11-16 | 19.00 | $21.31 | 25000 |
| 2023-11-15 | 18.90 | $20.89 | 22600 |
| 2023-11-14 | 18.83 | $20.41 | 108000 |
| 2023-11-13 | 18.78 | $19.51 | 26100 |
| 2023-11-10 | 18.78 | $19.60 | 36000 |
| 2023-11-09 | 18.75 | $18.56 | 30500 |
| 2023-11-08 | 18.84 | $19.11 | 16500 |
| 2023-11-07 | 18.84 | $19.36 | 14100 |
| 2023-11-06 | 18.84 | $19.28 | 28800 |
| 2023-11-03 | 18.80 | $19.25 | 41100 |
| 2023-11-02 | 18.77 | $18.80 | 28000 |
| 2023-11-01 | 18.77 | $17.45 | 36000 |
| 2023-10-31 | 18.83 | $17.54 | 32500 |
| 2023-10-30 | 18.87 | $17.98 | 48700 |
| 2023-10-27 | 18.91 | $18.15 | 64200 |
| 2023-10-26 | 18.93 | $17.94 | 47500 |
| 2023-10-25 | 18.93 | $18.48 | 24600 |
| 2023-10-24 | 18.89 | $18.87 | 33500 |
| 2023-10-23 | 18.83 | $19.10 | 22700 |
| 2023-10-20 | 18.78 | $18.49 | 14400 |
| 2023-10-19 | 18.74 | $19.30 | 13200 |
| 2023-10-18 | 18.64 | $19.37 | 39300 |
| 2023-10-17 | 18.55 | $19.41 | 37200 |
| 2023-10-16 | 18.47 | $19.50 | 23900 |
| 2023-10-13 | 18.41 | $19.15 | 41400 |
| 2023-10-12 | 18.37 | $20.31 | 51000 |
| 2023-10-11 | 18.27 | $19.03 | 14000 |
| 2023-10-10 | 18.20 | $19.30 | 27400 |
| 2023-10-09 | 18.14 | $18.55 | 38300 |
| 2023-10-06 | 18.13 | $18.63 | 35800 |
| 2023-10-05 | 18.15 | $18.94 | 18200 |
| 2023-10-04 | 18.14 | $18.54 | 40300 |
| 2023-10-03 | 18.18 | $18.36 | 54700 |
| 2023-10-02 | 18.22 | $18.75 | 36800 |
| 2023-09-29 | 18.24 | $18.49 | 25400 |
| 2023-09-28 | 18.30 | $18.01 | 34900 |
| 2023-09-27 | 18.38 | $17.76 | 46700 |
| 2023-09-26 | 18.45 | $17.55 | 30600 |
| 2023-09-25 | 18.51 | $18.16 | 28900 |
| 2023-09-22 | 18.50 | $17.65 | 64600 |
| 2023-09-21 | 18.54 | $17.25 | 49600 |
| 2023-09-20 | 18.61 | $17.61 | 36100 |
| 2023-09-19 | 18.65 | $17.87 | 39900 |
| 2023-09-18 | 18.66 | $18.34 | 29000 |
| 2023-09-15 | 18.64 | $18.20 | 149000 |
| 2023-09-14 | 18.61 | $18.44 | 149500 |
| 2023-09-13 | 18.57 | $17.68 | 141600 |
| 2023-09-12 | 18.57 | $17.96 | 1.1M |
| 2023-09-11 | 18.55 | $18.48 | 731800 |
| 2023-09-08 | 18.50 | $18.87 | 524800 |
| 2023-09-07 | 18.45 | $18.89 | 29300 |
| 2023-09-06 | 18.42 | $19.19 | 68400 |
| 2023-09-05 | 18.35 | $19.17 | 16900 |
| 2023-09-01 | 18.33 | $19.27 | 34000 |
| 2023-08-31 | 18.32 | $19.72 | 68600 |
| 2023-08-30 | 18.28 | $19.50 | 33000 |
| 2023-08-29 | 18.23 | $19.12 | 55500 |
| 2023-08-28 | 18.23 | $18.82 | 42900 |
| 2023-08-25 | 18.22 | $18.02 | 38100 |
| 2023-08-24 | 18.26 | $18.46 | 50700 |
| 2023-08-23 | 18.27 | $18.56 | 36200 |
| 2023-08-22 | 18.22 | $18.34 | 56900 |
| 2023-08-21 | 18.18 | $18.16 | 111800 |
| 2023-08-18 | 18.12 | $17.88 | 66200 |
| 2023-08-17 | 18.05 | $17.70 | 233900 |
| 2023-08-16 | 17.96 | $17.69 | 51900 |
| 2023-08-15 | 17.93 | $17.57 | 73700 |
| 2023-08-14 | 17.91 | $17.51 | 151700 |
| 2023-08-11 | 17.87 | $17.60 | 53600 |
| 2023-08-10 | 17.83 | $17.92 | 25900 |
| 2023-08-09 | 17.77 | $18.11 | 34300 |
| 2023-08-08 | 17.68 | $17.78 | 76900 |
| 2023-08-07 | 17.62 | $18.79 | 26000 |
| 2023-08-04 | 17.48 | $19.05 | 28700 |
| 2023-08-03 | 17.34 | $18.98 | 23800 |
| 2023-08-02 | 17.19 | $18.48 | 29700 |
| 2023-08-01 | 17.09 | $19.11 | 16900 |
| 2023-07-31 | 16.94 | $18.72 | 16300 |
| 2023-07-28 | 16.80 | $18.82 | 37200 |
| 2023-07-27 | 16.63 | $18.69 | 20700 |
| 2023-07-26 | 16.46 | $17.51 | 32000 |
| 2023-07-25 | 16.34 | $17.58 | 148600 |
| 2023-07-24 | 16.21 | $16.99 | 73000 |
| 2023-07-21 | 16.12 | $16.43 | 37000 |
| 2023-07-20 | 16.08 | $15.89 | 168700 |
| 2023-07-19 | 16.10 | $16.99 | 52700 |
| 2023-07-18 | 16.05 | $17.15 | 64600 |
| 2023-07-17 | 16.01 | $16.85 | 38900 |
| 2023-07-14 | 15.98 | $16.70 | 60900 |
| 2023-07-13 | 15.93 | $16.84 | 19400 |
| 2023-07-12 | 15.89 | $16.31 | 35100 |
| 2023-07-11 | 15.84 | $16.52 | 34700 |
| 2023-07-10 | 15.77 | $16.01 | 26900 |
| 2023-07-07 | 15.72 | $16.24 | 49100 |
| 2023-07-06 | 15.63 | $15.98 | 65800 |
| 2023-07-05 | 15.60 | $16.45 | 40600 |
| 2023-07-03 | 15.52 | $16.22 | 23900 |
| 2023-06-30 | 15.45 | $15.77 | 35400 |
| 2023-06-29 | 15.41 | $15.38 | 19900 |
| 2023-06-28 | 15.36 | $15.31 | 116700 |
| 2023-06-27 | 15.32 | $15.10 | 1.8M |
| 2023-06-26 | 15.29 | $15.09 | 1.0M |
| 2023-06-23 | 15.25 | $15.22 | 766700 |
| 2023-06-22 | 15.16 | $15.59 | 466600 |
| 2023-06-21 | 15.06 | $16.23 | 1.2M |
| 2023-06-20 | 14.94 | $16.11 | 338500 |
| 2023-06-16 | 14.80 | $16.21 | 30900 |
| 2023-06-15 | 14.67 | $16.25 | 97400 |
| 2023-06-14 | 14.51 | $15.86 | 184000 |
| 2023-06-13 | 14.38 | $15.90 | 30700 |
| 2023-06-12 | 14.23 | $15.37 | 71000 |
| 2023-06-09 | 14.09 | $15.20 | 28600 |
| 2023-06-08 | 13.95 | $14.90 | 74200 |
| 2023-06-07 | 13.83 | $14.37 | 22900 |
| 2023-06-06 | 13.71 | $15.47 | 50700 |
| 2023-06-05 | 13.53 | $14.88 | 228200 |
| 2023-06-02 | 13.37 | $14.88 | 18900 |
| 2023-06-01 | 13.21 | $14.85 | 54500 |
| 2023-05-31 | 13.04 | $14.42 | 38900 |
| 2023-05-30 | 12.88 | $14.50 | 20200 |
| 2023-05-26 | 12.72 | $14.56 | 24100 |
| 2023-05-25 | 12.55 | $14.18 | 54100 |
| 2023-05-24 | 12.42 | $13.51 | 66100 |
| 2023-05-23 | 12.31 | $13.62 | 23700 |
| 2023-05-22 | 12.23 | $13.70 | 16700 |
| 2023-05-19 | 12.14 | $13.42 | 27500 |
| 2023-05-18 | 12.09 | $13.53 | 47800 |
| 2023-05-17 | 11.95 | $13.06 | 30900 |
| 2023-05-16 | 11.83 | $13.25 | 18800 |
| 2023-05-15 | 11.70 | $12.84 | 36500 |
| 2023-05-12 | 11.60 | $12.64 | 15000 |
| 2023-05-11 | 11.51 | $12.45 | 23000 |
| 2023-05-10 | 11.43 | $12.40 | 35100 |
| 2023-05-09 | 11.35 | $11.97 | 72100 |
| 2023-05-08 | 11.29 | $11.92 | 23600 |
| 2023-05-05 | 11.23 | $11.73 | 41500 |
| 2023-05-04 | 11.17 | $11.56 | 23500 |
| 2023-05-03 | 11.13 | $11.49 | 40600 |
| 2023-05-02 | 11.09 | $11.31 | 68200 |
| 2023-05-01 | 11.07 | $11.22 | 1.8M |
| 2023-04-28 | 11.08 | $11.28 | 1.0M |
| 2023-04-27 | 11.09 | $11.49 | 116700 |
| 2023-04-26 | 11.08 | $11.41 | 495500 |
| 2023-04-25 | 11.08 | $11.83 | 30000 |
| 2023-04-24 | 11.04 | $12.02 | 46700 |
| 2023-04-21 | 11.00 | $12.35 | 136900 |
| 2023-04-20 | 10.95 | $10.68 | 24800 |
| 2023-04-19 | 10.96 | $10.73 | 42600 |
| 2023-04-18 | 10.97 | $10.70 | 58700 |
| 2023-04-17 | 10.98 | $10.82 | 161800 |
| 2023-04-14 | 10.99 | $10.79 | 53500 |
| 2023-04-13 | 10.99 | $10.93 | 50100 |
| 2023-04-12 | 10.97 | $10.77 | 30700 |
| 2023-04-11 | 10.96 | $10.72 | 34000 |
| 2023-04-10 | 10.97 | $10.67 | 26700 |
| 2023-04-06 | 10.97 | $10.59 | 14800 |
| 2023-04-05 | 10.97 | $10.72 | 20400 |
| 2023-04-04 | 10.96 | $10.80 | 15700 |
| 2023-04-03 | 10.94 | $10.90 | 31800 |
| 2023-03-31 | 10.92 | $11.38 | 38400 |
| 2023-03-30 | 10.87 | $11.55 | 39600 |
| 2023-03-29 | 10.81 | $11.31 | 28200 |
| 2023-03-28 | 10.77 | $11.24 | 28800 |
| 2023-03-27 | 10.73 | $11.21 | 43200 |
| 2023-03-24 | 10.69 | $11.23 | 49200 |
| 2023-03-23 | 10.66 | $11.23 | 679200 |
| 2023-03-22 | 10.60 | $10.83 | 720000 |
| 2023-03-21 | 10.56 | $10.93 | 19800 |
| 2023-03-20 | 10.50 | $10.99 | 36000 |
| 2023-03-17 | 10.45 | $10.93 | 20400 |
| 2023-03-16 | 10.42 | $10.92 | 42000 |
| 2023-03-15 | 10.37 | $10.49 | 31200 |
| 2023-03-14 | 10.36 | $10.64 | 90600 |
| 2023-03-13 | 10.34 | $10.75 | 55800 |
| 2023-03-10 | 10.32 | $10.69 | 44400 |
| 2023-03-09 | 10.30 | $10.66 | 28800 |
| 2023-03-08 | 10.28 | $10.52 | 21000 |
| 2023-03-07 | 10.27 | $10.39 | 33000 |
| 2023-03-06 | 10.25 | $10.52 | 39000 |
| 2023-03-03 | 10.24 | $10.36 | 14400 |
| 2023-03-02 | 10.25 | $10.35 | 48000 |
| 2023-03-01 | 10.25 | $10.59 | 49800 |
| 2023-02-28 | 10.22 | $10.46 | 42600 |
| 2023-02-27 | 10.20 | $10.39 | 37800 |
| 2023-02-24 | 10.18 | $10.51 | 46800 |
| 2023-02-23 | 10.15 | $10.16 | 127200 |
| 2023-02-22 | 10.15 | $9.97 | 94200 |
| 2023-02-21 | 10.16 | $9.72 | 103200 |
| 2023-02-17 | 10.19 | $10.03 | 28800 |
| 2023-02-16 | 10.20 | $10.21 | 36000 |
| 2023-02-15 | 10.19 | $10.07 | 29400 |
| 2023-02-14 | 10.20 | $10.29 | 44400 |
| 2023-02-13 | 10.19 | $10.20 | 60600 |
| 2023-02-10 | 10.18 | $10.26 | 24600 |
| 2023-02-09 | 10.16 | $10.29 | 27000 |
| 2023-02-08 | 10.15 | $10.40 | 64800 |
| 2023-02-07 | 10.12 | $10.32 | 92400 |
| 2023-02-06 | 10.09 | $9.98 | 39600 |
| 2023-02-03 | 10.08 | $10.27 | 36600 |
| 2023-02-02 | 10.03 | $10.61 | 96000 |
| 2023-02-01 | 9.97 | $10.31 | 158400 |
| 2023-01-31 | 9.93 | $9.95 | 45600 |
| 2023-01-30 | 9.90 | $10.01 | 123600 |
| 2023-01-27 | 9.89 | $10.02 | 30600 |
| 2023-01-26 | 9.86 | $10.01 | 27600 |
| 2023-01-25 | 9.83 | $10.03 | 30000 |
| 2023-01-24 | 9.79 | $10.15 | 28200 |
| 2023-01-23 | 9.76 | $10.35 | 197400 |
| 2023-01-20 | 9.72 | $10.19 | 37200 |
| 2023-01-19 | 9.71 | $10.15 | 58200 |
| 2023-01-18 | 9.68 | $10.11 | 36600 |
| 2023-01-17 | 9.66 | $10.15 | 70200 |
| 2023-01-13 | 9.64 | $10.09 | 45000 |
| 2023-01-12 | 9.63 | $9.87 | 92400 |
| 2023-01-11 | 9.65 | $9.98 | 35400 |
| 2023-01-10 | 9.64 | $9.81 | 39000 |
| 2023-01-09 | 9.65 | $9.80 | 153000 |
| 2023-01-06 | 9.66 | $9.72 | 84000 |
| 2023-01-05 | 9.65 | $9.28 | 96600 |
| 2023-01-04 | 9.68 | $9.33 | 121800 |
| 2023-01-03 | 9.70 | $9.53 | 88800 |
| 2022-12-30 | 9.73 | $9.47 | 51600 |
| 2022-12-29 | 9.76 | $9.73 | 43800 |
| 2022-12-28 | 9.77 | $9.42 | 74400 |
| 2022-12-27 | 9.79 | $9.40 | 55200 |
| 2022-12-23 | 9.81 | $9.34 | 102600 |
| 2022-12-22 | 9.84 | $9.42 | 557400 |
| 2022-12-21 | 9.86 | $9.64 | 325200 |
| 2022-12-20 | 9.85 | $9.86 | 136200 |
| 2022-12-19 | 9.84 | $9.67 | 161400 |
| 2022-12-16 | 9.83 | $9.66 | 43200 |
| 2022-12-15 | 9.83 | $9.68 | 65400 |
| 2022-12-14 | 9.83 | $10.05 | 46200 |
| 2022-12-13 | 9.83 | $10.15 | 165600 |
| 2022-12-12 | 9.81 | $9.93 | 103200 |
| 2022-12-09 | 9.79 | $10.00 | 82800 |
| 2022-12-08 | 9.75 | $9.82 | 123000 |
| 2022-12-07 | 9.69 | $9.67 | 70800 |
| 2022-12-06 | 9.63 | $9.73 | 82200 |
| 2022-12-05 | 9.55 | $9.74 | 130800 |
| 2022-12-02 | 9.47 | $10.25 | 87600 |
| 2022-12-01 | 9.35 | $10.00 | 40200 |
| 2022-11-30 | 9.25 | $10.02 | 160800 |
| 2022-11-29 | 9.15 | $9.70 | 27600 |
| 2022-11-28 | 9.06 | $9.83 | 141000 |
| 2022-11-25 | 8.97 | $9.93 | 51000 |
| 2022-11-23 | 8.87 | $9.78 | 93000 |
| 2022-11-22 | 8.77 | $9.60 | 37800 |
| 2022-11-21 | 8.67 | $9.54 | 138000 |
| 2022-11-18 | 8.58 | $9.55 | 121200 |
| 2022-11-17 | 8.49 | $9.54 | 115200 |
| 2022-11-16 | 8.36 | $9.71 | 120600 |
| 2022-11-15 | 8.22 | $10.10 | 57000 |
| 2022-11-14 | 8.07 | $9.81 | 202200 |
| 2022-11-11 | 7.93 | $9.57 | 60600 |
| 2022-11-10 | 7.80 | $9.17 | 183600 |
| 2022-11-09 | 7.70 | $8.63 | 111000 |
| 2022-11-08 | 7.61 | $8.43 | 65400 |
| 2022-11-07 | 7.54 | $8.18 | 151200 |
| 2022-11-04 | 7.50 | $8.15 | 118200 |
| 2022-11-03 | 7.46 | $7.79 | 169800 |
| 2022-11-02 | 7.46 | $7.95 | 142200 |
| 2022-11-01 | 7.46 | $8.00 | 89400 |
| 2022-10-31 | 7.45 | $8.00 | 144600 |
| 2022-10-28 | 7.44 | $7.98 | 125400 |
| 2022-10-27 | 7.41 | $7.87 | 78000 |
| 2022-10-26 | 7.41 | $7.77 | 138600 |
| 2022-10-25 | 7.42 | $7.74 | 148200 |
| 2022-10-24 | 7.41 | $7.68 | 93600 |
| 2022-10-21 | 7.42 | $7.64 | 95400 |
| 2022-10-20 | 7.42 | $7.00 | 461400 |
| 2022-10-19 | 7.47 | $7.03 | 129600 |
| 2022-10-18 | 7.51 | $6.99 | 247800 |
| 2022-10-17 | 7.55 | $7.12 | 292200 |
| 2022-10-14 | 7.59 | $6.88 | 174600 |
| 2022-10-13 | 7.64 | $7.13 | 274800 |
| 2022-10-12 | 7.69 | $6.88 | 101400 |
| 2022-10-11 | 7.75 | $7.07 | 228600 |
| 2022-10-10 | 7.79 | $7.28 | 135000 |
| 2022-10-07 | 7.83 | $7.36 | 111600 |
| 2022-10-06 | 7.87 | $7.87 | 132600 |
| 2022-10-05 | 7.88 | $7.85 | 95400 |
| 2022-10-04 | 7.88 | $7.88 | 216000 |
| 2022-10-03 | 7.87 | $7.79 | 188400 |
| 2022-09-30 | 7.87 | $7.40 | 340200 |
| 2022-09-29 | 7.89 | $7.75 | 207600 |
| 2022-09-28 | 7.91 | $7.98 | 117000 |
| 2022-09-27 | 7.92 | $7.69 | 240000 |
| 2022-09-26 | 7.95 | $7.73 | 112200 |
| 2022-09-23 | 7.98 | $7.80 | 76200 |
| 2022-09-22 | 8.02 | $8.01 | 99600 |
| 2022-09-21 | 8.04 | $7.68 | 58200 |
| 2022-09-20 | 8.09 | $7.85 | 124800 |
| 2022-09-19 | 8.13 | $7.96 | 115800 |
| 2022-09-16 | 8.16 | $7.91 | 67200 |
| 2022-09-15 | 8.20 | $7.97 | 90600 |
| 2022-09-14 | 8.23 | $8.09 | 70800 |
| 2022-09-13 | 8.25 | $7.87 | 189000 |
| 2022-09-12 | 8.28 | $8.17 | 81600 |
| 2022-09-09 | 8.30 | $8.22 | 288000 |
| 2022-09-08 | 8.30 | $7.99 | 344400 |
| 2022-09-07 | 8.32 | $7.79 | 349200 |
| 2022-09-06 | 8.34 | $7.76 | 222600 |
| 2022-09-02 | 8.37 | $7.74 | 99000 |
| 2022-09-01 | 8.40 | $7.90 | 180600 |
| 2022-08-31 | 8.43 | $8.16 | 183000 |
| 2022-08-30 | 8.43 | $8.15 | 129000 |
| 2022-08-29 | 8.43 | $8.18 | 143400 |
| 2022-08-26 | 8.43 | $8.35 | 48600 |
| 2022-08-25 | 8.42 | $8.59 | 33000 |
| 2022-08-24 | 8.39 | $8.51 | 54600 |
| 2022-08-23 | 8.37 | $8.71 | 57000 |
| 2022-08-22 | 8.31 | $8.60 | 123600 |
| 2022-08-19 | 8.26 | $8.61 | 49800 |
| 2022-08-18 | 8.22 | $8.57 | 91200 |
| 2022-08-17 | 8.17 | $8.54 | 42600 |
| 2022-08-16 | 8.12 | $8.50 | 52200 |
| 2022-08-15 | 8.07 | $8.59 | 88200 |
| 2022-08-12 | 8.01 | $8.49 | 44400 |
| 2022-08-11 | 7.96 | $8.32 | 64800 |
| 2022-08-10 | 7.91 | $8.33 | 108000 |
| 2022-08-09 | 7.87 | $8.19 | 175800 |
| 2022-08-08 | 7.83 | $8.32 | 92400 |
| 2022-08-05 | 7.78 | $8.45 | 180600 |
| 2022-08-04 | 7.74 | $8.41 | 54000 |
| 2022-08-03 | 7.69 | $8.14 | 93600 |
| 2022-08-02 | 7.66 | $8.11 | 145200 |
| 2022-08-01 | 7.62 | $8.28 | 134400 |
| 2022-07-29 | 7.59 | $8.16 | 121200 |
| 2022-07-28 | 7.58 | $8.04 | 135600 |
| 2022-07-27 | 7.58 | $7.95 | 150000 |
| 2022-07-26 | 7.60 | $7.57 | 102600 |
| 2022-07-25 | 7.62 | $7.61 | 141000 |
| 2022-07-22 | 7.65 | $7.79 | 100200 |
| 2022-07-21 | 7.63 | $7.54 | 111600 |
| 2022-07-20 | 7.63 | $7.64 | 306000 |
| 2022-07-19 | 7.62 | $7.56 | 273600 |
| 2022-07-18 | 7.63 | $7.38 | 534000 |
| 2022-07-15 | 7.65 | $7.35 | 502800 |
| 2022-07-14 | 7.69 | $7.46 | 175800 |
| 2022-07-13 | 7.70 | $7.36 | 147000 |
| 2022-07-12 | 7.72 | $7.43 | 177600 |
| 2022-07-11 | 7.75 | $7.39 | 180000 |
| 2022-07-08 | 7.80 | $7.58 | 174000 |
| 2022-07-07 | 7.86 | $7.54 | 170400 |
| 2022-07-06 | 7.93 | $7.47 | 501600 |
| 2022-07-05 | 8.00 | $7.31 | 438000 |
| 2022-07-01 | 8.08 | $7.72 | 721800 |
| 2022-06-30 | 8.15 | $7.96 | 694800 |
| 2022-06-29 | 8.20 | $8.05 | 1.0M |
| 2022-06-28 | 8.25 | $8.21 | 1.2M |
| 2022-06-27 | 8.29 | $8.08 | 273000 |
| 2022-06-24 | 8.33 | $8.12 | 127200 |
| 2022-06-23 | 8.37 | $7.52 | 306000 |
| 2022-06-22 | 8.42 | $7.41 | 1.2M |
| 2022-06-21 | 8.49 | $7.56 | 406200 |
| 2022-06-17 | 8.54 | $7.69 | 219600 |
| 2022-06-16 | 8.59 | $7.81 | 160200 |
| 2022-06-15 | 8.63 | $8.04 | 221400 |
| 2022-06-14 | 8.65 | $7.77 | 561600 |
| 2022-06-13 | 8.68 | $7.73 | 239400 |
| 2022-06-10 | 8.71 | $8.07 | 316800 |
| 2022-06-09 | 8.72 | $8.45 | 75600 |
| 2022-06-08 | 8.70 | $8.59 | 63000 |
| 2022-06-07 | 8.66 | $8.94 | 117000 |
| 2022-06-06 | 8.61 | $8.96 | 254400 |
| 2022-06-03 | 8.56 | $8.91 | 121200 |
| 2022-06-02 | 8.50 | $9.10 | 154200 |
| 2022-06-01 | 8.46 | $8.91 | 55200 |
| 2022-05-31 | 8.41 | $9.04 | 120000 |
| 2022-05-27 | 8.35 | $9.12 | 52200 |
| 2022-05-26 | 8.30 | $8.88 | 113400 |
| 2022-05-25 | 8.27 | $8.86 | 47400 |
| 2022-05-24 | 8.24 | $8.63 | 83400 |
| 2022-05-23 | 8.22 | $8.71 | 99000 |
| 2022-05-20 | 8.20 | $8.64 | 76800 |
| 2022-05-19 | 8.18 | $8.65 | 106200 |
| 2022-05-18 | 8.16 | $8.52 | 72000 |
| 2022-05-17 | 8.13 | $8.53 | 111600 |
| 2022-05-16 | 8.10 | $8.33 | 94200 |
| 2022-05-13 | 8.08 | $8.39 | 145800 |
| 2022-05-12 | 8.06 | $8.16 | 193800 |
| 2022-05-11 | 8.06 | $8.05 | 196800 |
| 2022-05-10 | 8.05 | $7.96 | 297600 |
| 2022-05-09 | 8.05 | $7.76 | 175200 |
| 2022-05-06 | 8.07 | $8.01 | 318000 |
| 2022-05-05 | 8.08 | $7.79 | 205800 |
| 2022-05-04 | 8.12 | $8.18 | 249600 |
| 2022-05-03 | 8.15 | $7.93 | 236400 |
| 2022-05-02 | 8.21 | $7.89 | 295200 |
| 2022-04-29 | 8.27 | $8.13 | 94800 |
| 2022-04-28 | 8.33 | $8.27 | 244800 |
| 2022-04-27 | 8.38 | $8.33 | 148800 |
| 2022-04-26 | 8.42 | $8.17 | 190200 |
| 2022-04-25 | 8.47 | $8.29 | 123000 |
| 2022-04-22 | 8.53 | $8.26 | 78600 |
| 2022-04-21 | 8.59 | $8.26 | 89400 |
| 2022-04-20 | 8.63 | $7.82 | 94200 |
| 2022-04-19 | 8.68 | $8.04 | 381000 |
| 2022-04-18 | 8.73 | $7.89 | 187200 |
| 2022-04-14 | 8.79 | $8.02 | 169800 |
| 2022-04-13 | 8.83 | $8.15 | 153600 |
| 2022-04-12 | 8.85 | $7.94 | 278400 |
| 2022-04-11 | 8.87 | $7.91 | 244800 |
| 2022-04-08 | 8.89 | $8.04 | 145200 |
| 2022-04-07 | 8.90 | $8.21 | 102000 |
| 2022-04-06 | 8.92 | $8.65 | 68400 |
| 2022-04-05 | 8.93 | $8.83 | 130200 |
| 2022-04-04 | 8.91 | $9.10 | 66600 |
| 2022-04-01 | 8.86 | $9.07 | 52200 |
| 2022-03-31 | 8.85 | $9.41 | 47400 |
| 2022-03-30 | 8.84 | $9.17 | 88200 |
| 2022-03-29 | 8.84 | $9.26 | 59400 |
| 2022-03-28 | 8.83 | $9.15 | 84600 |
| 2022-03-25 | 8.84 | $9.38 | 84000 |
| 2022-03-24 | 8.85 | $9.40 | 54000 |
| 2022-03-23 | 8.82 | $9.07 | 64200 |
| 2022-03-22 | 8.84 | $8.96 | 110400 |
| 2022-03-21 | 8.87 | $9.07 | 39000 |
| 2022-03-18 | 8.91 | $9.04 | 114600 |
| 2022-03-17 | 8.96 | $8.81 | 97200 |
| 2022-03-16 | 9.01 | $8.58 | 71400 |
| 2022-03-15 | 9.07 | $8.35 | 498600 |
| 2022-03-14 | 9.13 | $8.16 | 174600 |
| 2022-03-11 | 9.20 | $8.27 | 129000 |
| 2022-03-10 | 9.29 | $8.66 | 345000 |
| 2022-03-09 | 9.34 | $8.77 | 304200 |
| 2022-03-08 | 9.37 | $8.44 | 326400 |
| 2022-03-07 | 9.42 | $8.22 | 261600 |
| 2022-03-04 | 9.47 | $8.78 | 126000 |
| 2022-03-03 | 9.49 | $9.19 | 276000 |
| 2022-03-02 | 9.51 | $9.17 | 184800 |
| 2022-03-01 | 9.52 | $9.16 | 327600 |
| 2022-02-28 | 9.52 | $9.38 | 334200 |
| 2022-02-25 | 9.49 | $9.44 | 121800 |
| 2022-02-24 | 9.48 | $8.90 | 258000 |
| 2022-02-23 | 9.51 | $9.35 | 220800 |
| 2022-02-22 | 9.51 | $9.59 | 1.8M |
| 2022-02-18 | 9.50 | $9.98 | 1.1M |
| 2022-02-17 | 9.47 | $9.92 | 2.3M |
| 2022-02-16 | 9.46 | $9.81 | 580200 |
| 2022-02-15 | 9.47 | $9.76 | 328800 |
| 2022-02-14 | 9.49 | $9.66 | 102000 |
| 2022-02-11 | 9.53 | $9.63 | 35400 |
| 2022-02-10 | 9.55 | $9.89 | 146400 |
| 2022-02-09 | 9.57 | $9.74 | 122400 |
| 2022-02-08 | 9.60 | $9.36 | 104400 |
| 2022-02-07 | 9.64 | $9.37 | 93600 |
| 2022-02-04 | 9.68 | $9.29 | 52800 |
| 2022-02-03 | 9.72 | $9.22 | 96000 |
| 2022-02-02 | 9.76 | $9.60 | 46800 |
| 2022-02-01 | 9.80 | $9.30 | 87600 |
| 2022-01-31 | 9.84 | $9.13 | 270000 |
| 2022-01-28 | 9.90 | $8.91 | 55800 |
| 2022-01-27 | 9.97 | $9.24 | 156600 |
| 2022-01-26 | 10.02 | $9.52 | 162600 |
| 2022-01-25 | 10.06 | $9.21 | 103800 |
| 2022-01-24 | 10.11 | $9.42 | 86400 |
| 2022-01-21 | 10.14 | $9.37 | 145200 |
| 2022-01-20 | 10.18 | $9.70 | 230400 |
| 2022-01-19 | 10.19 | $10.02 | 625800 |
| 2022-01-18 | 10.18 | $10.17 | 2.6M |
| 2022-01-14 | 10.16 | $10.50 | 984000 |
| 2022-01-13 | 10.12 | $10.07 | 177600 |
| 2022-01-12 | 10.10 | $10.31 | 63000 |
| 2022-01-11 | 10.06 | $10.19 | 186000 |
| 2022-01-10 | 10.04 | $10.20 | 266400 |
| 2022-01-07 | 10.02 | $10.28 | 7.5M |
| 2022-01-06 | 9.99 | $10.13 | 733800 |
| 2022-01-05 | 9.96 | $10.01 | 19800 |
| 2022-01-04 | 9.95 | $10.26 | 7200 |
| 2022-01-03 | 9.92 | $10.21 | 32400 |
| 2021-12-31 | 9.89 | $10.33 | 6000 |
| 2021-12-30 | 9.85 | $10.33 | 5400 |
| 2021-12-29 | 9.81 | $10.16 | 6000 |
| 2021-12-28 | 9.78 | $10.27 | 4800 |
| 2021-12-27 | 9.74 | $10.17 | 9000 |
| 2021-12-23 | 9.70 | $10.13 | 10200 |
| 2021-12-22 | 9.66 | $10.06 | 18000 |
| 2021-12-21 | 9.63 | $10.01 | 19200 |
| 2021-12-20 | 9.61 | $9.79 | 7200 |
| 2021-12-17 | 9.61 | $9.79 | 16200 |
| 2021-12-16 | 9.61 | $9.61 | 73800 |
| 2021-12-15 | 9.63 | $9.70 | 64800 |
| 2021-12-14 | 9.64 | $9.54 | 18600 |
| 2021-12-13 | 9.66 | $9.75 | 16200 |
| 2021-12-10 | 9.67 | $9.78 | 13800 |
| 2021-12-09 | 9.67 | $9.73 | 13800 |
| 2021-12-08 | 9.66 | $9.58 | 16200 |
| 2021-12-07 | 9.68 | $9.82 | 107400 |
| 2021-12-06 | 9.67 | $9.61 | 14400 |
| 2021-12-03 | 9.67 | $9.58 | 19200 |
| 2021-12-02 | 9.66 | $9.63 | 27600 |
| 2021-12-01 | 9.64 | $9.52 | 16200 |
| 2021-11-30 | 9.62 | $9.55 | 76800 |
| 2021-11-29 | 9.62 | $9.43 | 47400 |
| 2021-11-26 | 9.59 | $9.33 | 9600 |
| 2021-11-24 | 9.58 | $9.38 | 39000 |
| 2021-11-23 | 9.56 | $9.55 | 16200 |
| 2021-11-22 | 9.54 | $9.56 | 15600 |
| 2021-11-19 | 9.52 | $9.80 | 3000 |
| 2021-11-18 | 9.49 | $9.73 | 22800 |
| 2021-11-17 | 9.46 | $9.96 | 7200 |
| 2021-11-16 | 9.41 | $9.97 | 15000 |
| 2021-11-15 | 9.37 | $10.02 | 25800 |
| 2021-11-12 | 9.32 | $9.86 | 6600 |
| 2021-11-11 | 9.27 | $9.80 | 34200 |
| 2021-11-10 | 9.21 | $9.57 | 43200 |
| 2021-11-09 | 9.15 | $9.83 | 24600 |
| 2021-11-08 | 9.08 | $9.79 | 10200 |
| 2021-11-05 | 9.02 | $9.50 | 25200 |
| 2021-11-04 | 8.99 | $9.41 | 32400 |
| 2021-11-03 | 8.96 | $9.22 | 33600 |
| 2021-11-02 | 8.94 | $9.20 | 16800 |
| 2021-11-01 | 8.92 | $9.42 | 16800 |
| 2021-10-29 | 8.88 | $8.98 | 17400 |
| 2021-10-28 | 8.90 | $9.13 | 19200 |
| 2021-10-27 | 8.90 | $8.94 | 57000 |
| 2021-10-26 | 8.94 | $9.04 | 86400 |
| 2021-10-25 | 8.98 | $9.29 | 11400 |
| 2021-10-22 | 9.02 | $9.14 | 23400 |
| 2021-10-21 | 9.06 | $9.09 | 18600 |
| 2021-10-20 | 9.12 | $9.07 | 58800 |
| 2021-10-19 | 9.17 | $9.14 | 77400 |
| 2021-10-18 | 9.23 | $8.95 | 36000 |
| 2021-10-15 | 9.29 | $8.89 | 21000 |
| 2021-10-14 | 9.37 | $8.59 | 23400 |
| 2021-10-13 | 9.45 | $8.39 | 15600 |
| 2021-10-12 | 9.57 | $8.46 | 1800 |
| 2021-10-11 | 9.69 | $8.64 | 18600 |
| 2021-10-08 | 9.80 | $8.80 | 6000 |
| 2021-10-07 | 9.90 | $8.87 | 22200 |
| 2021-10-06 | 9.98 | $8.73 | 12000 |
| 2021-10-05 | 10.06 | $8.75 | 21000 |
| 2021-10-04 | 10.12 | $8.75 | 30000 |
| 2021-10-01 | 10.19 | $9.25 | 3600 |
| 2021-09-30 | 10.21 | $9.31 | 33600 |
| 2021-09-29 | 10.23 | $9.63 | 12000 |
| 2021-09-28 | 10.23 | $9.92 | 1800 |
| 2021-09-27 | 10.23 | $9.96 | 4200 |
| 2021-09-24 | 10.21 | $10.02 | 7200 |
| 2021-09-23 | 10.18 | $10.19 | 16200 |
| 2021-09-22 | 10.15 | $10.25 | 4800 |
| 2021-09-21 | 10.12 | $10.33 | 7800 |
| 2021-09-20 | 10.09 | $10.13 | 10200 |
| 2021-09-17 | 10.05 | $10.34 | 10800 |
| 2021-09-16 | 10.01 | $10.25 | 16800 |
| 2021-09-15 | 9.98 | $10.85 | 154800 |
| 2021-09-14 | 9.90 | $10.81 | — |
| 2021-09-13 | 9.84 | $10.81 | 6000 |
| 2021-09-10 | 9.76 | $10.76 | 10200 |
| 2021-09-09 | 9.71 | $10.53 | 47400 |
| 2021-09-08 | 9.68 | $10.40 | 12000 |
| 2021-09-07 | 9.67 | $9.86 | 4800 |
| 2021-09-03 | 9.66 | $10.13 | 4800 |
| 2021-09-02 | 9.65 | $9.79 | 10800 |
| 2021-09-01 | 9.66 | $9.67 | 18000 |
| 2021-08-31 | 9.67 | $9.59 | 28800 |
| 2021-08-30 | 9.68 | $9.88 | 6600 |
| 2021-08-27 | 9.66 | $9.56 | 25800 |
| 2021-08-26 | 9.64 | $9.56 | 19200 |
| 2021-08-25 | 9.63 | $9.54 | 31200 |
| 2021-08-24 | 9.62 | $9.68 | 10200 |
| 2021-08-23 | 9.60 | $9.57 | 7200 |
| 2021-08-20 | 9.59 | $9.45 | 168000 |
| 2021-08-19 | 9.60 | $9.43 | 50400 |
| 2021-08-18 | 9.59 | $9.66 | 3600 |
| 2021-08-17 | 9.57 | $9.39 | 7200 |
| 2021-08-16 | 9.58 | $9.51 | 9000 |
| 2021-08-13 | 9.57 | $9.32 | 3000 |
| 2021-08-12 | 9.58 | $9.65 | 19200 |
| 2021-08-11 | 9.59 | $10.04 | 54600 |
| 2021-08-10 | 9.58 | $10.04 | 57600 |
| 2021-08-09 | 9.57 | $9.83 | — |
| 2021-08-06 | 9.58 | $9.83 | 1200 |
| 2021-08-05 | 9.59 | $10.02 | 1800 |
| 2021-08-04 | 9.59 | $9.77 | 8400 |
| 2021-08-03 | 9.61 | $9.78 | 35400 |
| 2021-08-02 | 9.65 | $9.53 | 3600 |
| 2021-07-30 | 9.68 | $9.23 | 9000 |
| 2021-07-29 | 9.73 | $9.28 | 2400 |
| 2021-07-28 | 9.78 | $9.32 | — |
| 2021-07-27 | 9.83 | $9.32 | 67800 |
| 2021-07-26 | 9.88 | $9.48 | 7200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
44.31
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.35
Average
21.96
Maximum
49.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 44.31 | $41.56 | 71765 |
| 2026-07-21 | 44.60 | $41.65 | 276100 |
| 2026-07-20 | 44.91 | $40.38 | 155300 |
| 2026-07-17 | 45.38 | $40.77 | 91900 |
| 2026-07-16 | 45.87 | $41.88 | 102000 |
| 2026-07-15 | 46.29 | $43.68 | 399200 |
| 2026-07-14 | 46.56 | $44.08 | 329300 |
| 2026-07-13 | 46.82 | $43.48 | 100118 |
| 2026-07-10 | 47.18 | $45.42 | 109302 |
| 2026-07-09 | 47.36 | $45.43 | 233046 |
| 2026-07-08 | 47.56 | $42.70 | 164725 |
| 2026-07-07 | 48.08 | $43.20 | 222600 |
| 2026-07-06 | 48.59 | $48.17 | 627142 |
| 2026-07-02 | 48.63 | $45.13 | 750700 |
| 2026-07-01 | 49.00 | $48.00 | 837900 |
| 2026-06-30 | 49.11 | $52.37 | 882500 |
| 2026-06-29 | 48.77 | $51.19 | 231400 |
| 2026-06-26 | 48.51 | $48.85 | 550800 |
| 2026-06-25 | 48.47 | $51.53 | 224300 |
| 2026-06-24 | 48.15 | $49.14 | 165400 |
| 2026-06-23 | 48.05 | $50.45 | 329300 |
| 2026-06-22 | 47.80 | $55.30 | 199000 |
| 2026-06-18 | 47.01 | $54.98 | 1.0M |
| 2026-06-17 | 46.17 | $52.22 | 598209 |
| 2026-06-16 | 45.53 | $50.11 | 203825 |
| 2026-06-15 | 45.05 | $53.86 | 98000 |
| 2026-06-12 | 44.12 | $50.72 | 140147 |
| 2026-06-11 | 43.43 | $46.02 | 96944 |
| 2026-06-10 | 43.15 | $43.12 | 132900 |
| 2026-06-09 | 43.16 | $43.88 | 193800 |
| 2026-06-08 | 43.08 | $44.05 | 260236 |
| 2026-06-05 | 42.98 | $42.11 | 92429 |
| 2026-06-04 | 43.07 | $45.01 | 140800 |
| 2026-06-03 | 42.86 | $43.27 | 74413 |
| 2026-06-02 | 42.82 | $41.07 | 147400 |
| 2026-06-01 | 43.01 | $40.33 | 252620 |
| 2026-05-29 | 43.29 | $41.16 | 87301 |
| 2026-05-28 | 43.51 | $42.62 | 138300 |
| 2026-05-27 | 43.60 | $42.35 | 100000 |
| 2026-05-26 | 43.74 | $42.80 | 408943 |
| 2026-05-22 | 43.84 | $41.72 | 388733 |
| 2026-05-21 | 44.06 | $42.15 | 525100 |
| 2026-05-20 | 44.26 | $39.65 | 168900 |
| 2026-05-19 | 44.74 | $38.52 | 245712 |
| 2026-05-18 | 45.40 | $40.00 | 305800 |
| 2026-05-15 | 45.97 | $41.40 | 212300 |
| 2026-05-14 | 46.45 | $44.77 | 285738 |
| 2026-05-13 | 46.62 | $46.56 | 80713 |
| 2026-05-12 | 46.63 | $45.55 | 76700 |
| 2026-05-11 | 46.75 | $47.10 | 108924 |
| 2026-05-08 | 46.71 | $49.45 | 77906 |
| 2026-05-07 | 46.42 | $48.02 | 130731 |
| 2026-05-06 | 46.25 | $49.78 | 87100 |
| 2026-05-05 | 45.88 | $48.06 | 38400 |
| 2026-05-04 | 45.65 | $46.86 | 78100 |
| 2026-05-01 | 45.52 | $46.45 | 41700 |
| 2026-04-30 | 45.42 | $48.11 | 144900 |
| 2026-04-29 | 45.14 | $47.02 | 50411 |
| 2026-04-28 | 44.94 | $46.90 | 79200 |
| 2026-04-27 | 44.74 | $47.19 | 127000 |
| 2026-04-24 | 44.48 | $45.61 | 57600 |
| 2026-04-23 | 44.36 | $44.88 | 148000 |
| 2026-04-22 | 44.31 | $48.45 | 71008 |
| 2026-04-21 | 43.87 | $45.93 | 75403 |
| 2026-04-20 | 43.65 | $46.35 | 75033 |
| 2026-04-17 | 43.37 | $47.11 | 89718 |
| 2026-04-16 | 42.98 | $45.37 | 198720 |
| 2026-04-15 | 42.72 | $44.67 | 80042 |
| 2026-04-14 | 42.52 | $46.29 | 248100 |
| 2026-04-13 | 42.12 | $43.26 | 239900 |
| 2026-04-10 | 42.00 | $42.17 | 80749 |
| 2026-04-09 | 41.99 | $41.38 | 130400 |
| 2026-04-08 | 42.05 | $42.99 | 67900 |
| 2026-04-07 | 41.95 | $39.87 | 133300 |
| 2026-04-06 | 42.17 | $41.49 | 213501 |
| 2026-04-02 | 42.24 | $40.50 | 148007 |
| 2026-04-01 | 42.42 | $40.57 | 131600 |
| 2026-03-31 | 42.62 | $40.65 | 156015 |
| 2026-03-30 | 42.83 | $38.92 | 125800 |
| 2026-03-27 | 43.24 | $39.54 | 168429 |
| 2026-03-26 | 43.63 | $40.79 | 279100 |
| 2026-03-25 | 43.92 | $42.51 | 130800 |
| 2026-03-24 | 44.07 | $42.04 | 293007 |
| 2026-03-23 | 44.29 | $43.04 | 1.0M |
| 2026-03-20 | 44.42 | $41.06 | 1.4M |
| 2026-03-19 | 44.77 | $43.20 | 588032 |
| 2026-03-18 | 44.94 | $42.71 | 150602 |
| 2026-03-17 | 45.17 | $43.19 | 204018 |
| 2026-03-16 | 45.38 | $44.50 | 588200 |
| 2026-03-13 | 45.47 | $43.09 | 547800 |
| 2026-03-12 | 45.72 | $43.38 | 158125 |
| 2026-03-11 | 45.97 | $45.24 | 107703 |
| 2026-03-10 | 46.05 | $44.77 | 82700 |
| 2026-03-09 | 46.18 | $44.53 | 206037 |
| 2026-03-06 | 46.36 | $44.42 | 87400 |
| 2026-03-05 | 46.56 | $44.71 | 254800 |
| 2026-03-04 | 46.76 | $46.34 | 216904 |
| 2026-03-03 | 46.80 | $45.52 | 207600 |
| 2026-03-02 | 46.93 | $47.75 | 137524 |
| 2026-02-27 | 46.85 | $48.30 | 576200 |
| 2026-02-26 | 46.70 | $49.80 | 226900 |
| 2026-02-25 | 46.37 | $52.23 | 100500 |
| 2026-02-24 | 45.75 | $49.46 | 112700 |
| 2026-02-23 | 45.36 | $47.86 | 108800 |
| 2026-02-20 | 45.10 | $48.45 | 464600 |
| 2026-02-19 | 44.75 | $47.16 | 356045 |
| 2026-02-18 | 44.49 | $47.02 | 116400 |
| 2026-02-17 | 44.23 | $47.43 | 198817 |
| 2026-02-13 | 43.89 | $48.50 | 357400 |
| 2026-02-12 | 43.40 | $47.09 | 786800 |
| 2026-02-11 | 43.01 | $51.30 | 781234 |
| 2026-02-10 | 42.14 | $49.85 | 494401 |
| 2026-02-09 | 41.33 | $47.52 | 199711 |
| 2026-02-06 | 40.68 | $45.41 | 214700 |
| 2026-02-05 | 40.18 | $41.16 | 490039 |
| 2026-02-04 | 40.08 | $41.88 | 233941 |
| 2026-02-03 | 39.89 | $41.95 | 909106 |
| 2026-02-02 | 39.67 | $41.40 | 425700 |
| 2026-01-30 | 39.49 | $42.71 | 363900 |
| 2026-01-29 | 39.15 | $43.57 | 215300 |
| 2026-01-28 | 38.68 | $45.80 | 328600 |
| 2026-01-27 | 37.94 | $45.65 | 662200 |
| 2026-01-26 | 37.12 | $42.78 | 117342 |
| 2026-01-23 | 36.53 | $42.50 | 2.3M |
| 2026-01-22 | 35.90 | $44.05 | 1.8M |
| 2026-01-21 | 35.04 | $40.80 | 912012 |
| 2026-01-20 | 34.44 | $36.78 | 752638 |
| 2026-01-16 | 34.19 | $37.95 | 334100 |
| 2026-01-15 | 33.79 | $37.89 | 127400 |
| 2026-01-14 | 33.36 | $37.26 | 80730 |
| 2026-01-13 | 32.95 | $35.99 | 131846 |
| 2026-01-12 | 32.63 | $36.69 | 130632 |
| 2026-01-09 | 32.20 | $36.33 | 147900 |
| 2026-01-08 | 31.77 | $36.21 | 78314 |
| 2026-01-07 | 31.30 | $35.02 | 546620 |
| 2026-01-06 | 30.91 | $34.25 | 194200 |
| 2026-01-05 | 30.56 | $33.19 | 492400 |
| 2026-01-02 | 30.28 | $31.48 | 242735 |
| 2025-12-31 | 30.16 | $30.46 | 28800 |
| 2025-12-30 | 30.12 | $30.78 | 122700 |
| 2025-12-29 | 30.06 | $30.27 | 287100 |
| 2025-12-26 | 30.03 | $31.15 | 297000 |
| 2025-12-24 | 29.92 | $30.41 | 26300 |
| 2025-12-23 | 29.86 | $30.05 | 88800 |
| 2025-12-22 | 29.84 | $29.95 | 166720 |
| 2025-12-19 | 29.83 | $28.97 | 146600 |
| 2025-12-18 | 29.92 | $28.75 | 108300 |
| 2025-12-17 | 30.05 | $28.60 | 975800 |
| 2025-12-16 | 30.20 | $30.02 | 451920 |
| 2025-12-15 | 30.22 | $30.61 | 413533 |
| 2025-12-12 | 30.18 | $30.06 | 78030 |
| 2025-12-11 | 30.19 | $32.32 | 119848 |
| 2025-12-10 | 29.97 | $31.30 | 69100 |
| 2025-12-09 | 29.83 | $31.69 | 289541 |
| 2025-12-08 | 29.63 | $30.63 | 572800 |
| 2025-12-05 | 29.52 | $29.72 | 425200 |
| 2025-12-04 | 29.50 | $28.90 | 98833 |
| 2025-12-03 | 29.57 | $28.59 | 227300 |
| 2025-12-02 | 29.67 | $27.59 | 378579 |
| 2025-12-01 | 29.89 | $27.35 | 111762 |
| 2025-11-28 | 30.15 | $27.87 | 46498 |
| 2025-11-26 | 30.40 | $28.64 | 109513 |
| 2025-11-25 | 30.58 | $27.90 | 994509 |
| 2025-11-24 | 30.86 | $29.13 | 180900 |
| 2025-11-21 | 31.04 | $28.07 | 386400 |
| 2025-11-20 | 31.36 | $28.39 | 240607 |
| 2025-11-19 | 31.67 | $28.75 | 141432 |
| 2025-11-18 | 31.98 | $29.29 | 94230 |
| 2025-11-17 | 32.26 | $30.05 | 76900 |
| 2025-11-14 | 32.49 | $30.61 | 925600 |
| 2025-11-13 | 32.69 | $30.02 | 94500 |
| 2025-11-12 | 32.97 | $31.09 | 67240 |
| 2025-11-11 | 33.17 | $31.03 | 53900 |
| 2025-11-10 | 33.40 | $32.70 | 68626 |
| 2025-11-07 | 33.47 | $31.58 | 46411 |
| 2025-11-06 | 33.67 | $32.17 | 115500 |
| 2025-11-05 | 33.83 | $31.55 | 120526 |
| 2025-11-04 | 34.07 | $33.05 | 72800 |
| 2025-11-03 | 34.17 | $33.78 | 51100 |
| 2025-10-31 | 34.21 | $33.22 | 93200 |
| 2025-10-30 | 34.32 | $33.32 | 83500 |
| 2025-10-29 | 34.42 | $36.11 | 139102 |
| 2025-10-28 | 34.25 | $35.89 | 84016 |
| 2025-10-27 | 34.07 | $35.43 | 52131 |
| 2025-10-24 | 33.93 | $35.12 | 56900 |
| 2025-10-23 | 33.80 | $33.83 | 67000 |
| 2025-10-22 | 33.80 | $33.91 | 90700 |
| 2025-10-21 | 33.79 | $34.58 | 49100 |
| 2025-10-20 | 33.71 | $36.08 | 31600 |
| 2025-10-17 | 33.46 | $34.86 | 71400 |
| 2025-10-16 | 33.31 | $35.11 | 196523 |
| 2025-10-15 | 33.12 | $34.86 | 302300 |
| 2025-10-14 | 32.94 | $34.13 | 97100 |
| 2025-10-13 | 32.81 | $34.20 | 69932 |
| 2025-10-10 | 32.66 | $32.90 | 217908 |
| 2025-10-09 | 32.64 | $35.01 | 119613 |
| 2025-10-08 | 32.39 | $34.74 | 138800 |
| 2025-10-07 | 32.14 | $34.95 | 106614 |
| 2025-10-06 | 31.85 | $37.00 | 58500 |
| 2025-10-03 | 31.30 | $34.84 | 69615 |
| 2025-10-02 | 30.93 | $34.83 | 123400 |
| 2025-10-01 | 30.52 | $31.76 | 94329 |
| 2025-09-30 | 30.39 | $31.35 | 68436 |
| 2025-09-29 | 30.29 | $31.56 | 47923 |
| 2025-09-26 | 30.15 | $31.20 | 44700 |
| 2025-09-25 | 30.04 | $33.42 | 215341 |
| 2025-09-24 | 29.69 | $32.74 | 255205 |
| 2025-09-23 | 29.37 | $32.45 | 40400 |
| 2025-09-22 | 29.04 | $32.70 | 152500 |
| 2025-09-19 | 28.66 | $32.57 | 328200 |
| 2025-09-18 | 28.25 | $33.23 | 64838 |
| 2025-09-17 | 27.72 | $30.72 | 30126 |
| 2025-09-16 | 27.41 | $30.17 | 66200 |
| 2025-09-15 | 27.12 | $27.86 | 145800 |
| 2025-09-12 | 27.04 | $27.68 | 72730 |
| 2025-09-11 | 26.97 | $28.90 | 83800 |
| 2025-09-10 | 26.77 | $26.54 | 58300 |
| 2025-09-09 | 26.79 | $25.59 | 46721 |
| 2025-09-08 | 26.92 | $25.81 | 62949 |
| 2025-09-05 | 27.03 | $25.86 | 109021 |
| 2025-09-04 | 27.16 | $25.92 | 68300 |
| 2025-09-03 | 27.29 | $25.49 | 58000 |
| 2025-09-02 | 27.48 | $25.21 | 70100 |
| 2025-08-29 | 27.72 | $27.42 | 46212 |
| 2025-08-28 | 27.75 | $28.34 | 53500 |
| 2025-08-27 | 27.68 | $27.69 | 65016 |
| 2025-08-26 | 27.68 | $27.17 | 50100 |
| 2025-08-25 | 27.74 | $26.84 | 70100 |
| 2025-08-22 | 27.83 | $26.67 | 92700 |
| 2025-08-21 | 27.95 | $26.01 | 58800 |
| 2025-08-20 | 28.16 | $26.39 | 40324 |
| 2025-08-19 | 28.35 | $27.66 | 57800 |
| 2025-08-18 | 28.42 | $27.91 | 60500 |
| 2025-08-15 | 28.47 | $28.70 | 48700 |
| 2025-08-14 | 28.45 | $28.21 | 53122 |
| 2025-08-13 | 28.47 | $28.98 | 46100 |
| 2025-08-12 | 28.42 | $29.10 | 85800 |
| 2025-08-11 | 28.35 | $27.63 | 35010 |
| 2025-08-08 | 28.42 | $27.65 | 211600 |
| 2025-08-07 | 28.50 | $27.12 | 162435 |
| 2025-08-06 | 28.65 | $27.61 | 18700 |
| 2025-08-05 | 28.76 | $28.14 | 50400 |
| 2025-08-04 | 28.82 | $29.26 | 54300 |
| 2025-08-01 | 28.78 | $28.92 | 55329 |
| 2025-07-31 | 28.76 | $29.66 | 63433 |
| 2025-07-30 | 28.67 | $28.49 | 37400 |
| 2025-07-29 | 28.69 | $28.33 | 40317 |
| 2025-07-28 | 28.73 | $28.83 | 42400 |
| 2025-07-25 | 28.72 | $29.77 | 38000 |
| 2025-07-24 | 28.60 | $28.80 | 92549 |
| 2025-07-23 | 28.58 | $29.59 | 310500 |
| 2025-07-22 | 28.48 | $29.02 | 39400 |
| 2025-07-21 | 28.42 | $28.94 | 36600 |
| 2025-07-18 | 28.37 | $28.59 | 281130 |
| 2025-07-17 | 28.34 | $29.11 | 49431 |
| 2025-07-16 | 28.26 | $31.05 | 118300 |
| 2025-07-15 | 27.97 | $31.06 | 63900 |
| 2025-07-14 | 27.64 | $30.00 | 36600 |
| 2025-07-11 | 27.39 | $29.28 | 97943 |
| 2025-07-10 | 27.20 | $29.51 | 63642 |
| 2025-07-09 | 26.95 | $28.75 | 63606 |
| 2025-07-08 | 26.76 | $28.93 | 78241 |
| 2025-07-07 | 26.53 | $28.58 | 55014 |
| 2025-07-03 | 26.32 | $28.94 | 26605 |
| 2025-07-02 | 26.04 | $28.62 | 97246 |
| 2025-07-01 | 25.77 | $29.08 | 69200 |
| 2025-06-30 | 25.42 | $29.52 | 35641 |
| 2025-06-27 | 24.99 | $29.62 | 88300 |
| 2025-06-26 | 24.50 | $27.47 | 78300 |
| 2025-06-25 | 24.19 | $26.81 | 51912 |
| 2025-06-24 | 23.92 | $26.46 | 150700 |
| 2025-06-23 | 23.65 | $24.95 | 117024 |
| 2025-06-20 | 23.51 | $24.53 | 211826 |
| 2025-06-18 | 23.41 | $25.15 | 271816 |
| 2025-06-17 | 23.22 | $24.99 | 62746 |
| 2025-06-16 | 23.04 | $24.03 | 192200 |
| 2025-06-13 | 22.93 | $22.94 | 46700 |
| 2025-06-12 | 22.93 | $24.10 | 119218 |
| 2025-06-11 | 22.81 | $23.93 | 47500 |
| 2025-06-10 | 22.69 | $23.03 | 36506 |
| 2025-06-09 | 22.65 | $23.00 | 129939 |
| 2025-06-06 | 22.62 | $22.41 | 49823 |
| 2025-06-05 | 22.64 | $22.35 | 361400 |
| 2025-06-04 | 22.67 | $22.71 | 59100 |
| 2025-06-03 | 22.66 | $22.75 | 75300 |
| 2025-06-02 | 22.65 | $22.68 | 79000 |
| 2025-05-30 | 22.65 | $22.40 | 232300 |
| 2025-05-29 | 22.68 | $23.55 | 43111 |
| 2025-05-28 | 22.59 | $23.17 | 70425 |
| 2025-05-27 | 22.52 | $23.97 | 106415 |
| 2025-05-23 | 22.37 | $23.17 | 59400 |
| 2025-05-22 | 22.29 | $23.27 | 51800 |
| 2025-05-21 | 22.18 | $23.01 | 36916 |
| 2025-05-20 | 22.10 | $24.15 | 71300 |
| 2025-05-19 | 21.88 | $24.05 | 94400 |
| 2025-05-16 | 21.65 | $24.26 | 130600 |
| 2025-05-15 | 21.38 | $24.49 | 88700 |
| 2025-05-14 | 21.05 | $24.98 | 82606 |
| 2025-05-13 | 20.64 | $22.96 | 150838 |
| 2025-05-12 | 20.39 | $23.08 | 203018 |
| 2025-05-09 | 20.11 | $21.32 | 240300 |
| 2025-05-08 | 19.98 | $21.24 | 125200 |
| 2025-05-07 | 19.85 | $20.15 | 123347 |
| 2025-05-06 | 19.82 | $20.00 | 84500 |
| 2025-05-05 | 19.80 | $20.03 | 136700 |
| 2025-05-02 | 19.77 | $20.02 | 86414 |
| 2025-05-01 | 19.75 | $20.10 | 156720 |
| 2025-04-30 | 19.71 | $19.35 | 134338 |
| 2025-04-29 | 19.75 | $19.42 | 81026 |
| 2025-04-28 | 19.78 | $19.44 | 88319 |
| 2025-04-25 | 19.82 | $20.17 | 49300 |
| 2025-04-24 | 19.78 | $19.79 | 123912 |
| 2025-04-23 | 19.78 | $19.01 | 188707 |
| 2025-04-22 | 19.86 | $19.54 | 1.2M |
| 2025-04-21 | 19.90 | $18.90 | 286400 |
| 2025-04-17 | 20.00 | $18.47 | 149308 |
| 2025-04-16 | 20.16 | $18.10 | 136500 |
| 2025-04-15 | 20.38 | $19.81 | 219130 |
| 2025-04-14 | 20.44 | $20.09 | 213400 |
| 2025-04-11 | 20.48 | $19.27 | 377000 |
| 2025-04-10 | 20.60 | $17.86 | 394000 |
| 2025-04-09 | 20.89 | $19.55 | 352110 |
| 2025-04-08 | 21.03 | $17.34 | 394511 |
| 2025-04-07 | 21.42 | $16.98 | 365600 |
| 2025-04-04 | 21.89 | $18.12 | 177200 |
| 2025-04-03 | 22.29 | $19.16 | 339509 |
| 2025-04-02 | 22.61 | $20.41 | 156700 |
| 2025-04-01 | 22.85 | $20.23 | 194900 |
| 2025-03-31 | 23.12 | $20.17 | 185107 |
| 2025-03-28 | 23.43 | $21.08 | 78600 |
| 2025-03-27 | 23.68 | $21.96 | 182524 |
| 2025-03-26 | 23.86 | $22.69 | 106700 |
| 2025-03-25 | 23.99 | $22.99 | 123700 |
| 2025-03-24 | 24.09 | $22.20 | 119900 |
| 2025-03-21 | 24.29 | $22.34 | 200420 |
| 2025-03-20 | 24.49 | $22.47 | 79600 |
| 2025-03-19 | 24.71 | $22.78 | 1.4M |
| 2025-03-18 | 24.91 | $23.60 | 85287 |
| 2025-03-17 | 25.05 | $24.04 | 120501 |
| 2025-03-14 | 25.15 | $24.60 | 80200 |
| 2025-03-13 | 25.21 | $23.06 | 131400 |
| 2025-03-12 | 25.44 | $22.22 | 207800 |
| 2025-03-11 | 25.78 | $22.21 | 131400 |
| 2025-03-10 | 26.15 | $21.74 | 171535 |
| 2025-03-07 | 26.62 | $22.19 | 107342 |
| 2025-03-06 | 27.08 | $21.57 | 128410 |
| 2025-03-05 | 27.66 | $23.16 | 126500 |
| 2025-03-04 | 28.14 | $24.66 | 111837 |
| 2025-03-03 | 28.51 | $24.74 | 99100 |
| 2025-02-28 | 28.90 | $25.26 | 92800 |
| 2025-02-27 | 29.28 | $27.06 | 67117 |
| 2025-02-26 | 29.52 | $27.56 | 55700 |
| 2025-02-25 | 29.73 | $28.22 | 50702 |
| 2025-02-24 | 29.88 | $29.42 | 62327 |
| 2025-02-21 | 29.93 | $30.05 | 63602 |
| 2025-02-20 | 29.92 | $30.78 | 73200 |
| 2025-02-19 | 29.83 | $30.82 | 230100 |
| 2025-02-18 | 29.73 | $31.11 | 398737 |
| 2025-02-14 | 29.58 | $30.10 | 1.2M |
| 2025-02-13 | 29.52 | $29.89 | 34000 |
| 2025-02-12 | 29.49 | $29.48 | 1.1M |
| 2025-02-11 | 29.49 | $30.57 | 45200 |
| 2025-02-10 | 29.37 | $30.72 | 1.7M |
| 2025-02-07 | 29.23 | $30.37 | 935320 |
| 2025-02-06 | 29.11 | $29.46 | 127243 |
| 2025-02-05 | 29.07 | $28.93 | 144205 |
| 2025-02-04 | 29.09 | $28.66 | 50100 |
| 2025-02-03 | 29.13 | $28.07 | 69700 |
| 2025-01-31 | 29.25 | $28.82 | 56214 |
| 2025-01-30 | 29.29 | $30.24 | 60840 |
| 2025-01-29 | 29.19 | $28.91 | 65600 |
| 2025-01-28 | 29.22 | $29.49 | 49500 |
| 2025-01-27 | 29.19 | $28.75 | 62700 |
| 2025-01-24 | 29.24 | $30.51 | 91638 |
| 2025-01-23 | 29.11 | $30.44 | 102413 |
| 2025-01-22 | 28.96 | $34.23 | 206324 |
| 2025-01-21 | 28.41 | $30.47 | 138600 |
| 2025-01-17 | 28.19 | $28.60 | 112400 |
| 2025-01-16 | 28.15 | $28.65 | 2.7M |
| 2025-01-15 | 28.10 | $28.60 | 71104 |
| 2025-01-14 | 28.05 | $28.14 | 79945 |
| 2025-01-13 | 28.04 | $29.76 | 120245 |
| 2025-01-10 | 27.85 | $30.00 | 64300 |
| 2025-01-08 | 27.63 | $30.33 | 54400 |
| 2025-01-07 | 27.34 | $28.89 | 107326 |
| 2025-01-06 | 27.18 | $28.07 | 174400 |
| 2025-01-03 | 27.09 | $27.22 | 83346 |
| 2025-01-02 | 27.07 | $26.71 | 150122 |
| 2024-12-31 | 27.11 | $26.57 | 52700 |
| 2024-12-30 | 27.17 | $26.74 | 98225 |
| 2024-12-27 | 27.21 | $27.28 | 84946 |
| 2024-12-26 | 27.21 | $27.21 | 56900 |
| 2024-12-24 | 27.21 | $26.93 | 43827 |
| 2024-12-23 | 27.24 | $27.31 | 120800 |
| 2024-12-20 | 27.23 | $26.83 | 102207 |
| 2024-12-19 | 27.27 | $26.95 | 76800 |
| 2024-12-18 | 27.31 | $27.02 | 97905 |
| 2024-12-17 | 27.34 | $26.81 | 131531 |
| 2024-12-16 | 27.39 | $26.95 | 110917 |
| 2024-12-13 | 27.44 | $26.47 | 107400 |
| 2024-12-12 | 27.54 | $26.59 | 69431 |
| 2024-12-11 | 27.64 | $27.15 | 110315 |
| 2024-12-10 | 27.69 | $27.25 | 97200 |
| 2024-12-09 | 27.74 | $26.66 | 63800 |
| 2024-12-06 | 27.85 | $27.83 | 34527 |
| 2024-12-05 | 27.85 | $28.42 | 45900 |
| 2024-12-04 | 27.79 | $29.28 | 37600 |
| 2024-12-03 | 27.64 | $29.26 | 51106 |
| 2024-12-02 | 27.46 | $27.98 | 119400 |
| 2024-11-29 | 27.41 | $27.26 | 65229 |
| 2024-11-27 | 27.43 | $27.32 | 30200 |
| 2024-11-26 | 27.44 | $26.86 | 70129 |
| 2024-11-25 | 27.50 | $27.59 | 76800 |
| 2024-11-22 | 27.49 | $27.78 | 80300 |
| 2024-11-21 | 27.46 | $27.73 | 107500 |
| 2024-11-20 | 27.43 | $26.87 | 293822 |
| 2024-11-19 | 27.49 | $27.35 | 361916 |
| 2024-11-18 | 27.50 | $27.40 | 158934 |
| 2024-11-15 | 27.51 | $26.78 | 96300 |
| 2024-11-14 | 27.59 | $25.91 | 85500 |
| 2024-11-13 | 27.77 | $27.33 | 73600 |
| 2024-11-12 | 27.81 | $27.84 | 132439 |
| 2024-11-11 | 27.81 | $28.99 | 103500 |
| 2024-11-08 | 27.69 | $28.74 | 73000 |
| 2024-11-07 | 27.57 | $29.54 | 376200 |
| 2024-11-06 | 27.37 | $30.99 | 76800 |
| 2024-11-05 | 26.99 | $30.11 | 120100 |
| 2024-11-04 | 26.66 | $28.71 | 97800 |
| 2024-11-01 | 26.44 | $28.59 | 502500 |
| 2024-10-31 | 26.22 | $28.58 | 1.7M |
| 2024-10-30 | 25.97 | $29.96 | 956200 |
| 2024-10-29 | 25.55 | $27.00 | 363234 |
| 2024-10-28 | 25.39 | $25.94 | 800800 |
| 2024-10-25 | 25.34 | $24.70 | 1.2M |
| 2024-10-24 | 25.40 | $24.81 | 205300 |
| 2024-10-23 | 25.46 | $24.34 | 109000 |
| 2024-10-22 | 25.58 | $25.92 | 43500 |
| 2024-10-21 | 25.55 | $26.30 | 1.3M |
| 2024-10-18 | 25.47 | $25.68 | 34626 |
| 2024-10-17 | 25.45 | $24.24 | 405034 |
| 2024-10-16 | 25.57 | $24.28 | 59000 |
| 2024-10-15 | 25.71 | $24.25 | 159414 |
| 2024-10-14 | 25.86 | $25.67 | 67502 |
| 2024-10-11 | 25.88 | $25.44 | 23500 |
| 2024-10-10 | 25.93 | $25.00 | 77300 |
| 2024-10-09 | 26.03 | $25.48 | 40200 |
| 2024-10-08 | 26.08 | $25.09 | 158500 |
| 2024-10-07 | 26.19 | $25.11 | 61400 |
| 2024-10-04 | 26.30 | $27.25 | 67500 |
| 2024-10-03 | 26.20 | $27.58 | 27800 |
| 2024-10-02 | 26.06 | $26.67 | 85300 |
| 2024-10-01 | 25.99 | $26.23 | 27700 |
| 2024-09-30 | 25.97 | $26.27 | 119600 |
| 2024-09-27 | 25.94 | $25.79 | 52300 |
| 2024-09-26 | 25.95 | $27.53 | 103500 |
| 2024-09-25 | 25.79 | $25.33 | 29100 |
| 2024-09-24 | 25.83 | $24.95 | 46524 |
| 2024-09-23 | 25.93 | $25.48 | 50800 |
| 2024-09-20 | 25.97 | $25.43 | 40820 |
| 2024-09-19 | 26.03 | $25.70 | 120812 |
| 2024-09-18 | 26.07 | $24.50 | 104544 |
| 2024-09-17 | 26.23 | $23.92 | 68100 |
| 2024-09-16 | 26.47 | $24.72 | 309600 |
| 2024-09-13 | 26.66 | $24.88 | 65800 |
| 2024-09-12 | 26.85 | $24.36 | 279400 |
| 2024-09-11 | 27.11 | $24.42 | 133314 |
| 2024-09-10 | 27.39 | $23.69 | 166200 |
| 2024-09-09 | 27.78 | $23.62 | 329200 |
| 2024-09-06 | 28.22 | $23.29 | 221300 |
| 2024-09-05 | 28.74 | $25.01 | 289933 |
| 2024-09-04 | 29.13 | $25.10 | 62527 |
| 2024-09-03 | 29.55 | $25.92 | 64900 |
| 2024-08-30 | 29.94 | $28.69 | 25800 |
| 2024-08-29 | 30.07 | $28.05 | 47400 |
| 2024-08-28 | 30.28 | $28.63 | 29635 |
| 2024-08-27 | 30.45 | $28.77 | 31619 |
| 2024-08-26 | 30.63 | $28.84 | 140400 |
| 2024-08-23 | 30.82 | $30.12 | 77809 |
| 2024-08-22 | 30.89 | $29.05 | 69600 |
| 2024-08-21 | 31.09 | $30.64 | 38316 |
| 2024-08-20 | 31.13 | $30.77 | 42534 |
| 2024-08-19 | 31.17 | $32.05 | 49300 |
| 2024-08-16 | 31.08 | $32.02 | 57000 |
| 2024-08-15 | 30.98 | $31.80 | 63000 |
| 2024-08-14 | 30.89 | $29.68 | 153700 |
| 2024-08-13 | 31.02 | $29.68 | 88000 |
| 2024-08-12 | 31.16 | $28.45 | 35020 |
| 2024-08-09 | 31.45 | $28.35 | 105700 |
| 2024-08-08 | 31.77 | $29.60 | 688600 |
| 2024-08-07 | 32.00 | $29.95 | 1.4M |
| 2024-08-06 | 32.22 | $26.47 | 679518 |
| 2024-08-05 | 32.82 | $27.99 | 180015 |
| 2024-08-02 | 33.33 | $28.92 | 46104 |
| 2024-08-01 | 33.79 | $29.65 | 85600 |
| 2024-07-31 | 34.23 | $33.30 | 84200 |
| 2024-07-30 | 34.33 | $29.23 | 57200 |
| 2024-07-29 | 34.86 | $30.52 | 57700 |
| 2024-07-26 | 35.32 | $30.47 | 49400 |
| 2024-07-25 | 35.83 | $30.15 | 96000 |
| 2024-07-24 | 36.43 | $29.90 | 51400 |
| 2024-07-23 | 37.12 | $31.75 | 40000 |
| 2024-07-22 | 37.68 | $32.25 | 75071 |
| 2024-07-19 | 38.25 | $32.66 | 32225 |
| 2024-07-18 | 38.84 | $35.48 | 124829 |
| 2024-07-17 | 39.20 | $36.42 | 61290 |
| 2024-07-16 | 39.49 | $39.94 | 26049 |
| 2024-07-15 | 39.44 | $39.29 | 33021 |
| 2024-07-12 | 39.46 | $39.68 | 62923 |
| 2024-07-11 | 39.43 | $41.57 | 42226 |
| 2024-07-10 | 39.21 | $42.16 | 48092 |
| 2024-07-09 | 38.90 | $39.59 | 58693 |
| 2024-07-08 | 38.82 | $39.67 | 30938 |
| 2024-07-05 | 38.74 | $39.58 | 14654 |
| 2024-07-03 | 38.65 | $40.16 | 11231 |
| 2024-07-02 | 38.49 | $38.53 | 30655 |
| 2024-07-01 | 38.48 | $37.51 | 46379 |
| 2024-06-28 | 38.59 | $38.39 | 65470 |
| 2024-06-27 | 38.61 | $38.25 | 19831 |
| 2024-06-26 | 38.64 | $38.22 | 138299 |
| 2024-06-25 | 38.69 | $38.30 | 110782 |
| 2024-06-24 | 38.73 | $38.82 | 126132 |
| 2024-06-21 | 38.72 | $39.31 | 42814 |
| 2024-06-20 | 38.66 | $38.50 | 35436 |
| 2024-06-18 | 38.67 | $40.90 | 64690 |
| 2024-06-17 | 38.44 | $40.93 | 222563 |
| 2024-06-14 | 38.18 | $41.28 | 45766 |
| 2024-06-13 | 37.85 | $40.58 | 26455 |
| 2024-06-12 | 37.56 | $40.26 | 20405 |
| 2024-06-11 | 37.28 | $38.22 | 58955 |
| 2024-06-10 | 37.18 | $38.20 | 87079 |
| 2024-06-07 | 37.07 | $38.07 | 31129 |
| 2024-06-06 | 36.97 | $38.22 | 43955 |
| 2024-06-05 | 36.84 | $37.96 | 51366 |
| 2024-06-04 | 36.72 | $38.03 | 62100 |
| 2024-06-03 | 36.58 | $38.12 | 22408 |
| 2024-05-31 | 36.42 | $38.60 | 64015 |
| 2024-05-30 | 36.19 | $39.05 | 48369 |
| 2024-05-29 | 35.89 | $39.41 | 61043 |
| 2024-05-28 | 35.52 | $40.39 | 50801 |
| 2024-05-24 | 35.00 | $39.42 | 91313 |
| 2024-05-23 | 34.54 | $39.02 | 106451 |
| 2024-05-22 | 34.07 | $36.87 | 35334 |
| 2024-05-21 | 33.77 | $36.35 | 38217 |
| 2024-05-20 | 33.50 | $36.39 | 30653 |
| 2024-05-17 | 33.20 | $35.78 | 69437 |
| 2024-05-16 | 32.92 | $35.41 | 16778 |
| 2024-05-15 | 32.66 | $35.40 | 33266 |
| 2024-05-14 | 32.37 | $33.70 | 35566 |
| 2024-05-13 | 32.23 | $33.56 | 21250 |
| 2024-05-10 | 32.09 | $32.46 | 80838 |
| 2024-05-09 | 32.06 | $32.92 | 33432 |
| 2024-05-08 | 31.97 | $32.36 | 13981 |
| 2024-05-07 | 31.92 | $32.37 | 48802 |
| 2024-05-06 | 31.88 | $31.15 | 25985 |
| 2024-05-03 | 31.95 | $30.90 | 31910 |
| 2024-05-02 | 32.06 | $30.05 | 50468 |
| 2024-05-01 | 32.28 | $28.66 | 31468 |
| 2024-04-30 | 32.66 | $28.82 | 27155 |
| 2024-04-29 | 33.06 | $30.32 | 68582 |
| 2024-04-26 | 33.35 | $29.85 | 36680 |
| 2024-04-25 | 33.72 | $31.60 | 37087 |
| 2024-04-24 | 33.94 | $31.02 | 134513 |
| 2024-04-23 | 34.25 | $30.65 | 49239 |
| 2024-04-22 | 34.63 | $30.93 | 43171 |
| 2024-04-19 | 35.02 | $31.70 | 46484 |
| 2024-04-18 | 35.36 | $34.20 | 22335 |
| 2024-04-17 | 35.49 | $33.79 | 37478 |
| 2024-04-16 | 35.67 | $34.48 | 31256 |
| 2024-04-15 | 35.79 | $35.13 | 32921 |
| 2024-04-12 | 35.86 | $35.89 | 25281 |
| 2024-04-11 | 35.86 | $36.90 | 25202 |
| 2024-04-10 | 35.75 | $36.04 | 25899 |
| 2024-04-09 | 35.72 | $37.14 | 39896 |
| 2024-04-08 | 35.57 | $37.11 | 172771 |
| 2024-04-05 | 35.41 | $36.52 | 78019 |
| 2024-04-04 | 35.29 | $37.24 | 49559 |
| 2024-04-03 | 35.08 | $37.69 | 80323 |
| 2024-04-02 | 34.81 | $37.07 | 38059 |
| 2024-04-01 | 34.57 | $37.10 | 30452 |
| 2024-03-28 | 34.30 | $36.57 | 31078 |
| 2024-03-27 | 34.06 | $35.95 | 21997 |
| 2024-03-26 | 33.87 | $35.99 | 42722 |
| 2024-03-25 | 33.64 | $35.88 | 15825 |
| 2024-03-22 | 33.41 | $36.07 | 17989 |
| 2024-03-21 | 33.13 | $35.17 | 55319 |
| 2024-03-20 | 32.91 | $34.70 | 17331 |
| 2024-03-19 | 32.72 | $33.81 | 54239 |
| 2024-03-18 | 32.61 | $33.88 | 24734 |
| 2024-03-15 | 32.47 | $32.50 | 28573 |
| 2024-03-14 | 32.47 | $33.05 | 70594 |
| 2024-03-13 | 32.41 | $33.37 | 50330 |
| 2024-03-12 | 32.31 | $34.51 | 75899 |
| 2024-03-11 | 32.08 | $33.00 | 108081 |
| 2024-03-08 | 31.98 | $33.86 | 115310 |
| 2024-03-07 | 31.78 | $34.94 | 1.4M |
| 2024-03-06 | 31.45 | $35.12 | 2.2M |
| 2024-03-05 | 31.07 | $34.59 | 788100 |
| 2024-03-04 | 30.69 | $35.04 | 127318 |
| 2024-03-01 | 30.24 | $34.01 | 121147 |
| 2024-02-29 | 29.84 | $32.57 | 36303 |
| 2024-02-28 | 29.55 | $30.83 | 18213 |
| 2024-02-27 | 29.42 | $31.20 | 45937 |
| 2024-02-26 | 29.23 | $31.57 | 39260 |
| 2024-02-23 | 28.99 | $31.58 | 62328 |
| 2024-02-22 | 28.71 | $31.84 | 22979 |
| 2024-02-21 | 28.38 | $28.46 | 139398 |
| 2024-02-20 | 28.37 | $29.07 | 61781 |
| 2024-02-16 | 28.30 | $29.04 | 564265 |
| 2024-02-15 | 28.22 | $30.55 | 100017 |
| 2024-02-14 | 27.98 | $29.31 | 30016 |
| 2024-02-13 | 27.84 | $28.50 | 65773 |
| 2024-02-12 | 27.77 | $29.76 | 82701 |
| 2024-02-09 | 27.56 | $29.61 | 31478 |
| 2024-02-08 | 27.34 | $30.10 | 38387 |
| 2024-02-07 | 27.05 | $29.18 | 59220 |
| 2024-02-06 | 26.83 | $28.62 | 34733 |
| 2024-02-05 | 26.64 | $28.20 | 53634 |
| 2024-02-02 | 26.48 | $28.26 | 37016 |
| 2024-02-01 | 26.29 | $27.64 | 38168 |
| 2024-01-31 | 26.15 | $27.01 | 17189 |
| 2024-01-30 | 26.06 | $27.23 | 24200 |
| 2024-01-29 | 25.93 | $27.60 | 186229 |
| 2024-01-26 | 25.76 | $26.45 | 246243 |
| 2024-01-25 | 25.68 | $27.75 | 24768 |
| 2024-01-24 | 25.47 | $28.17 | 44121 |
| 2024-01-23 | 25.18 | $27.20 | 598518 |
| 2024-01-22 | 24.97 | $27.33 | 653085 |
| 2024-01-19 | 24.72 | $28.25 | 42931 |
| 2024-01-18 | 24.35 | $27.29 | 40778 |
| 2024-01-17 | 24.04 | $25.76 | 51731 |
| 2024-01-16 | 23.86 | $26.52 | 69580 |
| 2024-01-12 | 23.58 | $24.84 | 23237 |
| 2024-01-11 | 23.45 | $24.87 | 29598 |
| 2024-01-10 | 23.30 | $24.15 | 48107 |
| 2024-01-09 | 23.21 | $24.25 | 76922 |
| 2024-01-08 | 23.10 | $23.67 | 53654 |
| 2024-01-05 | 23.03 | $22.96 | 22260 |
| 2024-01-04 | 23.04 | $23.32 | 56853 |
| 2024-01-03 | 23.01 | $23.41 | 28529 |
| 2024-01-02 | 22.97 | $23.52 | 61436 |
| 2023-12-29 | 22.91 | $24.72 | 13388 |
| 2023-12-28 | 22.72 | $24.42 | 27305 |
| 2023-12-27 | 22.55 | $24.33 | 33234 |
| 2023-12-26 | 22.36 | $24.51 | 27719 |
| 2023-12-22 | 22.13 | $23.48 | 28383 |
| 2023-12-21 | 21.99 | $23.68 | 47183 |
| 2023-12-20 | 21.81 | $22.71 | 156867 |
| 2023-12-19 | 21.72 | $23.46 | 99449 |
| 2023-12-18 | 21.53 | $22.72 | 39558 |
| 2023-12-15 | 21.41 | $23.18 | 38706 |
| 2023-12-14 | 21.22 | $23.85 | 55460 |
| 2023-12-13 | 20.94 | $23.44 | 36308 |
| 2023-12-12 | 20.68 | $21.29 | 22692 |
| 2023-12-11 | 20.62 | $21.28 | 31959 |
| 2023-12-08 | 20.55 | $20.80 | 20330 |
| 2023-12-07 | 20.52 | $20.40 | 151862 |
| 2023-12-06 | 20.53 | $20.38 | 76954 |
| 2023-12-05 | 20.55 | $20.25 | 39623 |
| 2023-12-04 | 20.58 | $20.93 | 36474 |
| 2023-12-01 | 20.54 | $21.41 | 30300 |
| 2023-11-30 | 20.45 | $21.20 | 34500 |
| 2023-11-29 | 20.37 | $21.45 | 18600 |
| 2023-11-28 | 20.26 | $20.73 | 44400 |
| 2023-11-27 | 20.21 | $20.85 | 10500 |
| 2023-11-24 | 20.14 | $21.13 | 26400 |
| 2023-11-22 | 20.04 | $21.43 | 17800 |
| 2023-11-21 | 19.89 | $21.20 | 27300 |
| 2023-11-20 | 19.76 | $21.49 | 35200 |
| 2023-11-17 | 19.58 | $21.31 | 20100 |
| 2023-11-16 | 19.39 | $21.31 | 25000 |
| 2023-11-15 | 19.19 | $20.89 | 22600 |
| 2023-11-14 | 19.01 | $20.41 | 108000 |
| 2023-11-13 | 18.86 | $19.51 | 26100 |
| 2023-11-10 | 18.80 | $19.60 | 36000 |
| 2023-11-09 | 18.71 | $18.56 | 30500 |
| 2023-11-08 | 18.73 | $19.11 | 16500 |
| 2023-11-07 | 18.69 | $19.36 | 14100 |
| 2023-11-06 | 18.62 | $19.28 | 28800 |
| 2023-11-03 | 18.55 | $19.25 | 41100 |
| 2023-11-02 | 18.47 | $18.80 | 28000 |
| 2023-11-01 | 18.44 | $17.45 | 36000 |
| 2023-10-31 | 18.54 | $17.54 | 32500 |
| 2023-10-30 | 18.65 | $17.98 | 48700 |
| 2023-10-27 | 18.72 | $18.15 | 64200 |
| 2023-10-26 | 18.78 | $17.94 | 47500 |
| 2023-10-25 | 18.87 | $18.48 | 24600 |
| 2023-10-24 | 18.91 | $18.87 | 33500 |
| 2023-10-23 | 18.91 | $19.10 | 22700 |
| 2023-10-20 | 18.89 | $18.49 | 14400 |
| 2023-10-19 | 18.93 | $19.30 | 13200 |
| 2023-10-18 | 18.90 | $19.37 | 39300 |
| 2023-10-17 | 18.85 | $19.41 | 37200 |
| 2023-10-16 | 18.79 | $19.50 | 23900 |
| 2023-10-13 | 18.71 | $19.15 | 41400 |
| 2023-10-12 | 18.66 | $20.31 | 51000 |
| 2023-10-11 | 18.49 | $19.03 | 14000 |
| 2023-10-10 | 18.44 | $19.30 | 27400 |
| 2023-10-09 | 18.34 | $18.55 | 38300 |
| 2023-10-06 | 18.32 | $18.63 | 35800 |
| 2023-10-05 | 18.29 | $18.94 | 18200 |
| 2023-10-04 | 18.22 | $18.54 | 40300 |
| 2023-10-03 | 18.19 | $18.36 | 54700 |
| 2023-10-02 | 18.17 | $18.75 | 36800 |
| 2023-09-29 | 18.11 | $18.49 | 25400 |
| 2023-09-28 | 18.07 | $18.01 | 34900 |
| 2023-09-27 | 18.07 | $17.76 | 46700 |
| 2023-09-26 | 18.11 | $17.55 | 30600 |
| 2023-09-25 | 18.17 | $18.16 | 28900 |
| 2023-09-22 | 18.17 | $17.65 | 64600 |
| 2023-09-21 | 18.22 | $17.25 | 49600 |
| 2023-09-20 | 18.32 | $17.61 | 36100 |
| 2023-09-19 | 18.40 | $17.87 | 39900 |
| 2023-09-18 | 18.45 | $18.34 | 29000 |
| 2023-09-15 | 18.47 | $18.20 | 149000 |
| 2023-09-14 | 18.49 | $18.44 | 149500 |
| 2023-09-13 | 18.50 | $17.68 | 141600 |
| 2023-09-12 | 18.59 | $17.96 | 1.1M |
| 2023-09-11 | 18.65 | $18.48 | 731800 |
| 2023-09-08 | 18.67 | $18.87 | 524800 |
| 2023-09-07 | 18.65 | $18.89 | 29300 |
| 2023-09-06 | 18.63 | $19.19 | 68400 |
| 2023-09-05 | 18.57 | $19.17 | 16900 |
| 2023-09-01 | 18.50 | $19.27 | 34000 |
| 2023-08-31 | 18.42 | $19.72 | 68600 |
| 2023-08-30 | 18.28 | $19.50 | 33000 |
| 2023-08-29 | 18.16 | $19.12 | 55500 |
| 2023-08-28 | 18.06 | $18.82 | 42900 |
| 2023-08-25 | 17.97 | $18.02 | 38100 |
| 2023-08-24 | 17.97 | $18.46 | 50700 |
| 2023-08-23 | 17.92 | $18.56 | 36200 |
| 2023-08-22 | 17.85 | $18.34 | 56900 |
| 2023-08-21 | 17.80 | $18.16 | 111800 |
| 2023-08-18 | 17.76 | $17.88 | 66200 |
| 2023-08-17 | 17.75 | $17.70 | 233900 |
| 2023-08-16 | 17.75 | $17.69 | 51900 |
| 2023-08-15 | 17.76 | $17.57 | 73700 |
| 2023-08-14 | 17.78 | $17.51 | 151700 |
| 2023-08-11 | 17.81 | $17.60 | 53600 |
| 2023-08-10 | 17.83 | $17.92 | 25900 |
| 2023-08-09 | 17.82 | $18.11 | 34300 |
| 2023-08-08 | 17.79 | $17.78 | 76900 |
| 2023-08-07 | 17.79 | $18.79 | 26000 |
| 2023-08-04 | 17.69 | $19.05 | 28700 |
| 2023-08-03 | 17.54 | $18.98 | 23800 |
| 2023-08-02 | 17.39 | $18.48 | 29700 |
| 2023-08-01 | 17.28 | $19.11 | 16900 |
| 2023-07-31 | 17.09 | $18.72 | 16300 |
| 2023-07-28 | 16.91 | $18.82 | 37200 |
| 2023-07-27 | 16.71 | $18.69 | 20700 |
| 2023-07-26 | 16.51 | $17.51 | 32000 |
| 2023-07-25 | 16.40 | $17.58 | 148600 |
| 2023-07-24 | 16.28 | $16.99 | 73000 |
| 2023-07-21 | 16.20 | $16.43 | 37000 |
| 2023-07-20 | 16.18 | $15.89 | 168700 |
| 2023-07-19 | 16.21 | $16.99 | 52700 |
| 2023-07-18 | 16.12 | $17.15 | 64600 |
| 2023-07-17 | 16.02 | $16.85 | 38900 |
| 2023-07-14 | 15.93 | $16.70 | 60900 |
| 2023-07-13 | 15.85 | $16.84 | 19400 |
| 2023-07-12 | 15.74 | $16.31 | 35100 |
| 2023-07-11 | 15.68 | $16.52 | 34700 |
| 2023-07-10 | 15.59 | $16.01 | 26900 |
| 2023-07-07 | 15.55 | $16.24 | 49100 |
| 2023-07-06 | 15.48 | $15.98 | 65800 |
| 2023-07-05 | 15.43 | $16.45 | 40600 |
| 2023-07-03 | 15.32 | $16.22 | 23900 |
| 2023-06-30 | 15.22 | $15.77 | 35400 |
| 2023-06-29 | 15.17 | $15.38 | 19900 |
| 2023-06-28 | 15.14 | $15.31 | 116700 |
| 2023-06-27 | 15.12 | $15.10 | 1.8M |
| 2023-06-26 | 15.13 | $15.09 | 1.0M |
| 2023-06-23 | 15.13 | $15.22 | 766700 |
| 2023-06-22 | 15.12 | $15.59 | 466600 |
| 2023-06-21 | 15.07 | $16.23 | 1.2M |
| 2023-06-20 | 14.95 | $16.11 | 338500 |
| 2023-06-16 | 14.83 | $16.21 | 30900 |
| 2023-06-15 | 14.68 | $16.25 | 97400 |
| 2023-06-14 | 14.52 | $15.86 | 184000 |
| 2023-06-13 | 14.38 | $15.90 | 30700 |
| 2023-06-12 | 14.22 | $15.37 | 71000 |
| 2023-06-09 | 14.10 | $15.20 | 28600 |
| 2023-06-08 | 13.98 | $14.90 | 74200 |
| 2023-06-07 | 13.88 | $14.37 | 22900 |
| 2023-06-06 | 13.83 | $15.47 | 50700 |
| 2023-06-05 | 13.66 | $14.88 | 228200 |
| 2023-06-02 | 13.53 | $14.88 | 18900 |
| 2023-06-01 | 13.39 | $14.85 | 54500 |
| 2023-05-31 | 13.23 | $14.42 | 38900 |
| 2023-05-30 | 13.11 | $14.50 | 20200 |
| 2023-05-26 | 12.96 | $14.56 | 24100 |
| 2023-05-25 | 12.79 | $14.18 | 54100 |
| 2023-05-24 | 12.65 | $13.51 | 66100 |
| 2023-05-23 | 12.56 | $13.62 | 23700 |
| 2023-05-22 | 12.45 | $13.70 | 16700 |
| 2023-05-19 | 12.31 | $13.42 | 27500 |
| 2023-05-18 | 12.20 | $13.53 | 47800 |
| 2023-05-17 | 12.06 | $13.06 | 30900 |
| 2023-05-16 | 11.95 | $13.25 | 18800 |
| 2023-05-15 | 11.82 | $12.84 | 36500 |
| 2023-05-12 | 11.71 | $12.64 | 15000 |
| 2023-05-11 | 11.61 | $12.45 | 23000 |
| 2023-05-10 | 11.52 | $12.40 | 35100 |
| 2023-05-09 | 11.43 | $11.97 | 72100 |
| 2023-05-08 | 11.37 | $11.92 | 23600 |
| 2023-05-05 | 11.31 | $11.73 | 41500 |
| 2023-05-04 | 11.27 | $11.56 | 23500 |
| 2023-05-03 | 11.24 | $11.49 | 40600 |
| 2023-05-02 | 11.21 | $11.31 | 68200 |
| 2023-05-01 | 11.20 | $11.22 | 1.8M |
| 2023-04-28 | 11.20 | $11.28 | 1.0M |
| 2023-04-27 | 11.19 | $11.49 | 116700 |
| 2023-04-26 | 11.16 | $11.41 | 495500 |
| 2023-04-25 | 11.13 | $11.83 | 30000 |
| 2023-04-24 | 11.06 | $12.02 | 46700 |
| 2023-04-21 | 10.96 | $12.35 | 136900 |
| 2023-04-20 | 10.81 | $10.68 | 24800 |
| 2023-04-19 | 10.83 | $10.73 | 42600 |
| 2023-04-18 | 10.84 | $10.70 | 58700 |
| 2023-04-17 | 10.85 | $10.82 | 161800 |
| 2023-04-14 | 10.85 | $10.79 | 53500 |
| 2023-04-13 | 10.86 | $10.93 | 50100 |
| 2023-04-12 | 10.85 | $10.77 | 30700 |
| 2023-04-11 | 10.86 | $10.72 | 34000 |
| 2023-04-10 | 10.88 | $10.67 | 26700 |
| 2023-04-06 | 10.90 | $10.59 | 14800 |
| 2023-04-05 | 10.93 | $10.72 | 20400 |
| 2023-04-04 | 10.95 | $10.80 | 15700 |
| 2023-04-03 | 10.97 | $10.90 | 31800 |
| 2023-03-31 | 10.98 | $11.38 | 38400 |
| 2023-03-30 | 10.94 | $11.55 | 39600 |
| 2023-03-29 | 10.87 | $11.31 | 28200 |
| 2023-03-28 | 10.83 | $11.24 | 28800 |
| 2023-03-27 | 10.78 | $11.21 | 43200 |
| 2023-03-24 | 10.74 | $11.23 | 49200 |
| 2023-03-23 | 10.68 | $11.23 | 679200 |
| 2023-03-22 | 10.63 | $10.83 | 720000 |
| 2023-03-21 | 10.61 | $10.93 | 19800 |
| 2023-03-20 | 10.57 | $10.99 | 36000 |
| 2023-03-17 | 10.53 | $10.93 | 20400 |
| 2023-03-16 | 10.48 | $10.92 | 42000 |
| 2023-03-15 | 10.44 | $10.49 | 31200 |
| 2023-03-14 | 10.43 | $10.64 | 90600 |
| 2023-03-13 | 10.41 | $10.75 | 55800 |
| 2023-03-10 | 10.38 | $10.69 | 44400 |
| 2023-03-09 | 10.34 | $10.66 | 28800 |
| 2023-03-08 | 10.31 | $10.52 | 21000 |
| 2023-03-07 | 10.29 | $10.39 | 33000 |
| 2023-03-06 | 10.28 | $10.52 | 39000 |
| 2023-03-03 | 10.25 | $10.36 | 14400 |
| 2023-03-02 | 10.24 | $10.35 | 48000 |
| 2023-03-01 | 10.23 | $10.59 | 49800 |
| 2023-02-28 | 10.19 | $10.46 | 42600 |
| 2023-02-27 | 10.16 | $10.39 | 37800 |
| 2023-02-24 | 10.14 | $10.51 | 46800 |
| 2023-02-23 | 10.10 | $10.16 | 127200 |
| 2023-02-22 | 10.09 | $9.97 | 94200 |
| 2023-02-21 | 10.11 | $9.72 | 103200 |
| 2023-02-17 | 10.15 | $10.03 | 28800 |
| 2023-02-16 | 10.16 | $10.21 | 36000 |
| 2023-02-15 | 10.15 | $10.07 | 29400 |
| 2023-02-14 | 10.16 | $10.29 | 44400 |
| 2023-02-13 | 10.15 | $10.20 | 60600 |
| 2023-02-10 | 10.14 | $10.26 | 24600 |
| 2023-02-09 | 10.13 | $10.29 | 27000 |
| 2023-02-08 | 10.11 | $10.40 | 64800 |
| 2023-02-07 | 10.08 | $10.32 | 92400 |
| 2023-02-06 | 10.06 | $9.98 | 39600 |
| 2023-02-03 | 10.07 | $10.27 | 36600 |
| 2023-02-02 | 10.05 | $10.61 | 96000 |
| 2023-02-01 | 9.99 | $10.31 | 158400 |
| 2023-01-31 | 9.95 | $9.95 | 45600 |
| 2023-01-30 | 9.95 | $10.01 | 123600 |
| 2023-01-27 | 9.95 | $10.02 | 30600 |
| 2023-01-26 | 9.94 | $10.01 | 27600 |
| 2023-01-25 | 9.93 | $10.03 | 30000 |
| 2023-01-24 | 9.92 | $10.15 | 28200 |
| 2023-01-23 | 9.90 | $10.35 | 197400 |
| 2023-01-20 | 9.85 | $10.19 | 37200 |
| 2023-01-19 | 9.81 | $10.15 | 58200 |
| 2023-01-18 | 9.78 | $10.11 | 36600 |
| 2023-01-17 | 9.74 | $10.15 | 70200 |
| 2023-01-13 | 9.70 | $10.09 | 45000 |
| 2023-01-12 | 9.66 | $9.87 | 92400 |
| 2023-01-11 | 9.64 | $9.98 | 35400 |
| 2023-01-10 | 9.60 | $9.81 | 39000 |
| 2023-01-09 | 9.58 | $9.80 | 153000 |
| 2023-01-06 | 9.56 | $9.72 | 84000 |
| 2023-01-05 | 9.54 | $9.28 | 96600 |
| 2023-01-04 | 9.57 | $9.33 | 121800 |
| 2023-01-03 | 9.59 | $9.53 | 88800 |
| 2022-12-30 | 9.60 | $9.47 | 51600 |
| 2022-12-29 | 9.62 | $9.73 | 43800 |
| 2022-12-28 | 9.60 | $9.42 | 74400 |
| 2022-12-27 | 9.62 | $9.40 | 55200 |
| 2022-12-23 | 9.65 | $9.34 | 102600 |
| 2022-12-22 | 9.68 | $9.42 | 557400 |
| 2022-12-21 | 9.71 | $9.64 | 325200 |
| 2022-12-20 | 9.71 | $9.86 | 136200 |
| 2022-12-19 | 9.70 | $9.67 | 161400 |
| 2022-12-16 | 9.70 | $9.66 | 43200 |
| 2022-12-15 | 9.70 | $9.68 | 65400 |
| 2022-12-14 | 9.71 | $10.05 | 46200 |
| 2022-12-13 | 9.67 | $10.15 | 165600 |
| 2022-12-12 | 9.62 | $9.93 | 103200 |
| 2022-12-09 | 9.59 | $10.00 | 82800 |
| 2022-12-08 | 9.54 | $9.82 | 123000 |
| 2022-12-07 | 9.51 | $9.67 | 70800 |
| 2022-12-06 | 9.50 | $9.73 | 82200 |
| 2022-12-05 | 9.47 | $9.74 | 130800 |
| 2022-12-02 | 9.44 | $10.25 | 87600 |
| 2022-12-01 | 9.36 | $10.00 | 40200 |
| 2022-11-30 | 9.29 | $10.02 | 160800 |
| 2022-11-29 | 9.22 | $9.70 | 27600 |
| 2022-11-28 | 9.16 | $9.83 | 141000 |
| 2022-11-25 | 9.09 | $9.93 | 51000 |
| 2022-11-23 | 9.01 | $9.78 | 93000 |
| 2022-11-22 | 8.93 | $9.60 | 37800 |
| 2022-11-21 | 8.85 | $9.54 | 138000 |
| 2022-11-18 | 8.78 | $9.55 | 121200 |
| 2022-11-17 | 8.70 | $9.54 | 115200 |
| 2022-11-16 | 8.61 | $9.71 | 120600 |
| 2022-11-15 | 8.50 | $10.10 | 57000 |
| 2022-11-14 | 8.33 | $9.81 | 202200 |
| 2022-11-11 | 8.17 | $9.57 | 60600 |
| 2022-11-10 | 8.03 | $9.17 | 183600 |
| 2022-11-09 | 7.91 | $8.63 | 111000 |
| 2022-11-08 | 7.83 | $8.43 | 65400 |
| 2022-11-07 | 7.77 | $8.18 | 151200 |
| 2022-11-04 | 7.72 | $8.15 | 118200 |
| 2022-11-03 | 7.68 | $7.79 | 169800 |
| 2022-11-02 | 7.67 | $7.95 | 142200 |
| 2022-11-01 | 7.64 | $8.00 | 89400 |
| 2022-10-31 | 7.60 | $8.00 | 144600 |
| 2022-10-28 | 7.55 | $7.98 | 125400 |
| 2022-10-27 | 7.51 | $7.87 | 78000 |
| 2022-10-26 | 7.47 | $7.77 | 138600 |
| 2022-10-25 | 7.44 | $7.74 | 148200 |
| 2022-10-24 | 7.41 | $7.68 | 93600 |
| 2022-10-21 | 7.38 | $7.64 | 95400 |
| 2022-10-20 | 7.35 | $7.00 | 461400 |
| 2022-10-19 | 7.39 | $7.03 | 129600 |
| 2022-10-18 | 7.43 | $6.99 | 247800 |
| 2022-10-17 | 7.47 | $7.12 | 292200 |
| 2022-10-14 | 7.51 | $6.88 | 174600 |
| 2022-10-13 | 7.58 | $7.13 | 274800 |
| 2022-10-12 | 7.62 | $6.88 | 101400 |
| 2022-10-11 | 7.70 | $7.07 | 228600 |
| 2022-10-10 | 7.77 | $7.28 | 135000 |
| 2022-10-07 | 7.82 | $7.36 | 111600 |
| 2022-10-06 | 7.87 | $7.87 | 132600 |
| 2022-10-05 | 7.87 | $7.85 | 95400 |
| 2022-10-04 | 7.87 | $7.88 | 216000 |
| 2022-10-03 | 7.87 | $7.79 | 188400 |
| 2022-09-30 | 7.88 | $7.40 | 340200 |
| 2022-09-29 | 7.93 | $7.75 | 207600 |
| 2022-09-28 | 7.95 | $7.98 | 117000 |
| 2022-09-27 | 7.94 | $7.69 | 240000 |
| 2022-09-26 | 7.97 | $7.73 | 112200 |
| 2022-09-23 | 8.00 | $7.80 | 76200 |
| 2022-09-22 | 8.02 | $8.01 | 99600 |
| 2022-09-21 | 8.02 | $7.68 | 58200 |
| 2022-09-20 | 8.05 | $7.85 | 124800 |
| 2022-09-19 | 8.07 | $7.96 | 115800 |
| 2022-09-16 | 8.09 | $7.91 | 67200 |
| 2022-09-15 | 8.10 | $7.97 | 90600 |
| 2022-09-14 | 8.12 | $8.09 | 70800 |
| 2022-09-13 | 8.12 | $7.87 | 189000 |
| 2022-09-12 | 8.15 | $8.17 | 81600 |
| 2022-09-09 | 8.15 | $8.22 | 288000 |
| 2022-09-08 | 8.14 | $7.99 | 344400 |
| 2022-09-07 | 8.15 | $7.79 | 349200 |
| 2022-09-06 | 8.19 | $7.76 | 222600 |
| 2022-09-02 | 8.24 | $7.74 | 99000 |
| 2022-09-01 | 8.29 | $7.90 | 180600 |
| 2022-08-31 | 8.33 | $8.16 | 183000 |
| 2022-08-30 | 8.35 | $8.15 | 129000 |
| 2022-08-29 | 8.37 | $8.18 | 143400 |
| 2022-08-26 | 8.39 | $8.35 | 48600 |
| 2022-08-25 | 8.39 | $8.59 | 33000 |
| 2022-08-24 | 8.37 | $8.51 | 54600 |
| 2022-08-23 | 8.36 | $8.71 | 57000 |
| 2022-08-22 | 8.32 | $8.60 | 123600 |
| 2022-08-19 | 8.29 | $8.61 | 49800 |
| 2022-08-18 | 8.26 | $8.57 | 91200 |
| 2022-08-17 | 8.22 | $8.54 | 42600 |
| 2022-08-16 | 8.19 | $8.50 | 52200 |
| 2022-08-15 | 8.16 | $8.59 | 88200 |
| 2022-08-12 | 8.11 | $8.49 | 44400 |
| 2022-08-11 | 8.07 | $8.32 | 64800 |
| 2022-08-10 | 8.04 | $8.33 | 108000 |
| 2022-08-09 | 8.01 | $8.19 | 175800 |
| 2022-08-08 | 8.00 | $8.32 | 92400 |
| 2022-08-05 | 7.96 | $8.45 | 180600 |
| 2022-08-04 | 7.91 | $8.41 | 54000 |
| 2022-08-03 | 7.86 | $8.14 | 93600 |
| 2022-08-02 | 7.83 | $8.11 | 145200 |
| 2022-08-01 | 7.80 | $8.28 | 134400 |
| 2022-07-29 | 7.75 | $8.16 | 121200 |
| 2022-07-28 | 7.70 | $8.04 | 135600 |
| 2022-07-27 | 7.67 | $7.95 | 150000 |
| 2022-07-26 | 7.64 | $7.57 | 102600 |
| 2022-07-25 | 7.64 | $7.61 | 141000 |
| 2022-07-22 | 7.65 | $7.79 | 100200 |
| 2022-07-21 | 7.63 | $7.54 | 111600 |
| 2022-07-20 | 7.64 | $7.64 | 306000 |
| 2022-07-19 | 7.64 | $7.56 | 273600 |
| 2022-07-18 | 7.65 | $7.38 | 534000 |
| 2022-07-15 | 7.68 | $7.35 | 502800 |
| 2022-07-14 | 7.72 | $7.46 | 175800 |
| 2022-07-13 | 7.74 | $7.36 | 147000 |
| 2022-07-12 | 7.78 | $7.43 | 177600 |
| 2022-07-11 | 7.82 | $7.39 | 180000 |
| 2022-07-08 | 7.87 | $7.58 | 174000 |
| 2022-07-07 | 7.90 | $7.54 | 170400 |
| 2022-07-06 | 7.93 | $7.47 | 501600 |
| 2022-07-05 | 7.98 | $7.31 | 438000 |
| 2022-07-01 | 8.05 | $7.72 | 721800 |
| 2022-06-30 | 8.09 | $7.96 | 694800 |
| 2022-06-29 | 8.10 | $8.05 | 1.0M |
| 2022-06-28 | 8.11 | $8.21 | 1.2M |
| 2022-06-27 | 8.10 | $8.08 | 273000 |
| 2022-06-24 | 8.10 | $8.12 | 127200 |
| 2022-06-23 | 8.10 | $7.52 | 306000 |
| 2022-06-22 | 8.16 | $7.41 | 1.2M |
| 2022-06-21 | 8.23 | $7.56 | 406200 |
| 2022-06-17 | 8.31 | $7.69 | 219600 |
| 2022-06-16 | 8.37 | $7.81 | 160200 |
| 2022-06-15 | 8.43 | $8.04 | 221400 |
| 2022-06-14 | 8.47 | $7.77 | 561600 |
| 2022-06-13 | 8.54 | $7.73 | 239400 |
| 2022-06-10 | 8.63 | $8.07 | 316800 |
| 2022-06-09 | 8.69 | $8.45 | 75600 |
| 2022-06-08 | 8.71 | $8.59 | 63000 |
| 2022-06-07 | 8.73 | $8.94 | 117000 |
| 2022-06-06 | 8.70 | $8.96 | 254400 |
| 2022-06-03 | 8.68 | $8.91 | 121200 |
| 2022-06-02 | 8.65 | $9.10 | 154200 |
| 2022-06-01 | 8.61 | $8.91 | 55200 |
| 2022-05-31 | 8.57 | $9.04 | 120000 |
| 2022-05-27 | 8.52 | $9.12 | 52200 |
| 2022-05-26 | 8.46 | $8.88 | 113400 |
| 2022-05-25 | 8.42 | $8.86 | 47400 |
| 2022-05-24 | 8.37 | $8.63 | 83400 |
| 2022-05-23 | 8.34 | $8.71 | 99000 |
| 2022-05-20 | 8.30 | $8.64 | 76800 |
| 2022-05-19 | 8.27 | $8.65 | 106200 |
| 2022-05-18 | 8.23 | $8.52 | 72000 |
| 2022-05-17 | 8.20 | $8.53 | 111600 |
| 2022-05-16 | 8.16 | $8.33 | 94200 |
| 2022-05-13 | 8.15 | $8.39 | 145800 |
| 2022-05-12 | 8.12 | $8.16 | 193800 |
| 2022-05-11 | 8.12 | $8.05 | 196800 |
| 2022-05-10 | 8.12 | $7.96 | 297600 |
| 2022-05-09 | 8.14 | $7.76 | 175200 |
| 2022-05-06 | 8.18 | $8.01 | 318000 |
| 2022-05-05 | 8.20 | $7.79 | 205800 |
| 2022-05-04 | 8.24 | $8.18 | 249600 |
| 2022-05-03 | 8.25 | $7.93 | 236400 |
| 2022-05-02 | 8.28 | $7.89 | 295200 |
| 2022-04-29 | 8.32 | $8.13 | 94800 |
| 2022-04-28 | 8.34 | $8.27 | 244800 |
| 2022-04-27 | 8.35 | $8.33 | 148800 |
| 2022-04-26 | 8.35 | $8.17 | 190200 |
| 2022-04-25 | 8.37 | $8.29 | 123000 |
| 2022-04-22 | 8.38 | $8.26 | 78600 |
| 2022-04-21 | 8.39 | $8.26 | 89400 |
| 2022-04-20 | 8.41 | $7.82 | 94200 |
| 2022-04-19 | 8.47 | $8.04 | 381000 |
| 2022-04-18 | 8.51 | $7.89 | 187200 |
| 2022-04-14 | 8.58 | $8.02 | 169800 |
| 2022-04-13 | 8.64 | $8.15 | 153600 |
| 2022-04-12 | 8.69 | $7.94 | 278400 |
| 2022-04-11 | 8.77 | $7.91 | 244800 |
| 2022-04-08 | 8.86 | $8.04 | 145200 |
| 2022-04-07 | 8.94 | $8.21 | 102000 |
| 2022-04-06 | 9.02 | $8.65 | 68400 |
| 2022-04-05 | 9.06 | $8.83 | 130200 |
| 2022-04-04 | 9.08 | $9.10 | 66600 |
| 2022-04-01 | 9.08 | $9.07 | 52200 |
| 2022-03-31 | 9.08 | $9.41 | 47400 |
| 2022-03-30 | 9.05 | $9.17 | 88200 |
| 2022-03-29 | 9.04 | $9.26 | 59400 |
| 2022-03-28 | 9.01 | $9.15 | 84600 |
| 2022-03-25 | 9.00 | $9.38 | 84000 |
| 2022-03-24 | 8.96 | $9.40 | 54000 |
| 2022-03-23 | 8.91 | $9.07 | 64200 |
| 2022-03-22 | 8.90 | $8.96 | 110400 |
| 2022-03-21 | 8.89 | $9.07 | 39000 |
| 2022-03-18 | 8.87 | $9.04 | 114600 |
| 2022-03-17 | 8.85 | $8.81 | 97200 |
| 2022-03-16 | 8.86 | $8.58 | 71400 |
| 2022-03-15 | 8.89 | $8.35 | 498600 |
| 2022-03-14 | 8.94 | $8.16 | 174600 |
| 2022-03-11 | 9.03 | $8.27 | 129000 |
| 2022-03-10 | 9.11 | $8.66 | 345000 |
| 2022-03-09 | 9.15 | $8.77 | 304200 |
| 2022-03-08 | 9.19 | $8.44 | 326400 |
| 2022-03-07 | 9.27 | $8.22 | 261600 |
| 2022-03-04 | 9.38 | $8.78 | 126000 |
| 2022-03-03 | 9.45 | $9.19 | 276000 |
| 2022-03-02 | 9.47 | $9.17 | 184800 |
| 2022-03-01 | 9.51 | $9.16 | 327600 |
| 2022-02-28 | 9.54 | $9.38 | 334200 |
| 2022-02-25 | 9.56 | $9.44 | 121800 |
| 2022-02-24 | 9.57 | $8.90 | 258000 |
| 2022-02-23 | 9.64 | $9.35 | 220800 |
| 2022-02-22 | 9.67 | $9.59 | 1.8M |
| 2022-02-18 | 9.68 | $9.98 | 1.1M |
| 2022-02-17 | 9.65 | $9.92 | 2.3M |
| 2022-02-16 | 9.62 | $9.81 | 580200 |
| 2022-02-15 | 9.60 | $9.76 | 328800 |
| 2022-02-14 | 9.59 | $9.66 | 102000 |
| 2022-02-11 | 9.58 | $9.63 | 35400 |
| 2022-02-10 | 9.57 | $9.89 | 146400 |
| 2022-02-09 | 9.54 | $9.74 | 122400 |
| 2022-02-08 | 9.52 | $9.36 | 104400 |
| 2022-02-07 | 9.54 | $9.37 | 93600 |
| 2022-02-04 | 9.55 | $9.29 | 52800 |
| 2022-02-03 | 9.58 | $9.22 | 96000 |
| 2022-02-02 | 9.62 | $9.60 | 46800 |
| 2022-02-01 | 9.62 | $9.30 | 87600 |
| 2022-01-31 | 9.65 | $9.13 | 270000 |
| 2022-01-28 | 9.71 | $8.91 | 55800 |
| 2022-01-27 | 9.79 | $9.24 | 156600 |
| 2022-01-26 | 9.85 | $9.52 | 162600 |
| 2022-01-25 | 9.89 | $9.21 | 103800 |
| 2022-01-24 | 9.96 | $9.42 | 86400 |
| 2022-01-21 | 10.02 | $9.37 | 145200 |
| 2022-01-20 | 10.08 | $9.70 | 230400 |
| 2022-01-19 | 10.12 | $10.02 | 625800 |
| 2022-01-18 | 10.14 | $10.17 | 2.6M |
| 2022-01-14 | 10.13 | $10.50 | 984000 |
| 2022-01-13 | 10.09 | $10.07 | 177600 |
| 2022-01-12 | 10.09 | $10.31 | 63000 |
| 2022-01-11 | 10.07 | $10.19 | 186000 |
| 2022-01-10 | 10.06 | $10.20 | 266400 |
| 2022-01-07 | 10.05 | $10.28 | 7.5M |
| 2022-01-06 | 10.02 | $10.13 | 733800 |
| 2022-01-05 | 10.01 | $10.01 | 19800 |
| 2022-01-04 | 10.01 | $10.26 | 7200 |
| 2022-01-03 | 9.98 | $10.21 | 32400 |
| 2021-12-31 | 9.96 | $10.33 | 6000 |
| 2021-12-30 | 9.92 | $10.33 | 5400 |
| 2021-12-29 | 9.88 | $10.16 | 6000 |
| 2021-12-28 | 9.85 | $10.27 | 4800 |
| 2021-12-27 | 9.80 | $10.17 | 9000 |
| 2021-12-23 | 9.76 | $10.13 | 10200 |
| 2021-12-22 | 9.72 | $10.06 | 18000 |
| 2021-12-21 | 9.69 | $10.01 | 19200 |
| 2021-12-20 | 9.65 | $9.79 | 7200 |
| 2021-12-17 | 9.64 | $9.79 | 16200 |
| 2021-12-16 | 9.62 | $9.61 | 73800 |
| 2021-12-15 | 9.63 | $9.70 | 64800 |
| 2021-12-14 | 9.62 | $9.54 | 18600 |
| 2021-12-13 | 9.63 | $9.75 | 16200 |
| 2021-12-10 | 9.61 | $9.78 | 13800 |
| 2021-12-09 | 9.60 | $9.73 | 13800 |
| 2021-12-08 | 9.58 | $9.58 | 16200 |
| 2021-12-07 | 9.58 | $9.82 | 107400 |
| 2021-12-06 | 9.56 | $9.61 | 14400 |
| 2021-12-03 | 9.55 | $9.58 | 19200 |
| 2021-12-02 | 9.55 | $9.63 | 27600 |
| 2021-12-01 | 9.54 | $9.52 | 16200 |
| 2021-11-30 | 9.54 | $9.55 | 76800 |
| 2021-11-29 | 9.54 | $9.43 | 47400 |
| 2021-11-26 | 9.55 | $9.33 | 9600 |
| 2021-11-24 | 9.58 | $9.38 | 39000 |
| 2021-11-23 | 9.60 | $9.55 | 16200 |
| 2021-11-22 | 9.60 | $9.56 | 15600 |
| 2021-11-19 | 9.61 | $9.80 | 3000 |
| 2021-11-18 | 9.59 | $9.73 | 22800 |
| 2021-11-17 | 9.57 | $9.96 | 7200 |
| 2021-11-16 | 9.53 | $9.97 | 15000 |
| 2021-11-15 | 9.48 | $10.02 | 25800 |
| 2021-11-12 | 9.43 | $9.86 | 6600 |
| 2021-11-11 | 9.38 | $9.80 | 34200 |
| 2021-11-10 | 9.34 | $9.57 | 43200 |
| 2021-11-09 | 9.31 | $9.83 | 24600 |
| 2021-11-08 | 9.26 | $9.79 | 10200 |
| 2021-11-05 | 9.20 | $9.50 | 25200 |
| 2021-11-04 | 9.17 | $9.41 | 32400 |
| 2021-11-03 | 9.14 | $9.22 | 33600 |
| 2021-11-02 | 9.14 | $9.20 | 16800 |
| 2021-11-01 | 9.13 | $9.42 | 16800 |
| 2021-10-29 | 9.10 | $8.98 | 17400 |
| 2021-10-28 | 9.11 | $9.13 | 19200 |
| 2021-10-27 | 9.11 | $8.94 | 57000 |
| 2021-10-26 | 9.13 | $9.04 | 86400 |
| 2021-10-25 | 9.14 | $9.29 | 11400 |
| 2021-10-22 | 9.12 | $9.14 | 23400 |
| 2021-10-21 | 9.12 | $9.09 | 18600 |
| 2021-10-20 | 9.12 | $9.07 | 58800 |
| 2021-10-19 | 9.12 | $9.14 | 77400 |
| 2021-10-18 | 9.12 | $8.95 | 36000 |
| 2021-10-15 | 9.14 | $8.89 | 21000 |
| 2021-10-14 | 9.17 | $8.59 | 23400 |
| 2021-10-13 | 9.23 | $8.39 | 15600 |
| 2021-10-12 | 9.32 | $8.46 | 1800 |
| 2021-10-11 | 9.41 | $8.64 | 18600 |
| 2021-10-08 | 9.49 | $8.80 | 6000 |
| 2021-10-07 | 9.56 | $8.87 | 22200 |
| 2021-10-06 | 9.63 | $8.73 | 12000 |
| 2021-10-05 | 9.73 | $8.75 | 21000 |
| 2021-10-04 | 9.83 | $8.75 | 30000 |
| 2021-10-01 | 9.94 | $9.25 | 3600 |
| 2021-09-30 | 10.02 | $9.31 | 33600 |
| 2021-09-29 | 10.09 | $9.63 | 12000 |
| 2021-09-28 | 10.14 | $9.92 | 1800 |
| 2021-09-27 | 10.16 | $9.96 | 4200 |
| 2021-09-24 | 10.18 | $10.02 | 7200 |
| 2021-09-23 | 10.20 | $10.19 | 16200 |
| 2021-09-22 | 10.20 | $10.25 | 4800 |
| 2021-09-21 | 10.20 | $10.33 | 7800 |
| 2021-09-20 | 10.18 | $10.13 | 10200 |
| 2021-09-17 | 10.19 | $10.34 | 10800 |
| 2021-09-16 | 10.17 | $10.25 | 16800 |
| 2021-09-15 | 10.17 | $10.85 | 154800 |
| 2021-09-14 | 10.09 | $10.81 | — |
| 2021-09-13 | 10.02 | $10.81 | 6000 |
| 2021-09-10 | 9.93 | $10.76 | 10200 |
| 2021-09-09 | 9.85 | $10.53 | 47400 |
| 2021-09-08 | 9.78 | $10.40 | 12000 |
| 2021-09-07 | 9.71 | $9.86 | 4800 |
| 2021-09-03 | 9.69 | $10.13 | 4800 |
| 2021-09-02 | 9.65 | $9.79 | 10800 |
| 2021-09-01 | 9.63 | $9.67 | 18000 |
| 2021-08-31 | 9.63 | $9.59 | 28800 |
| 2021-08-30 | 9.63 | $9.88 | 6600 |
| 2021-08-27 | 9.61 | $9.56 | 25800 |
| 2021-08-26 | 9.61 | $9.56 | 19200 |
| 2021-08-25 | 9.62 | $9.54 | 31200 |
| 2021-08-24 | 9.63 | $9.68 | 10200 |
| 2021-08-23 | 9.62 | $9.57 | 7200 |
| 2021-08-20 | 9.63 | $9.45 | 168000 |
| 2021-08-19 | 9.65 | $9.43 | 50400 |
| 2021-08-18 | 9.67 | $9.66 | 3600 |
| 2021-08-17 | 9.67 | $9.39 | 7200 |
| 2021-08-16 | 9.70 | $9.51 | 9000 |
| 2021-08-13 | 9.72 | $9.32 | 3000 |
| 2021-08-12 | 9.76 | $9.65 | 19200 |
| 2021-08-11 | 9.77 | $10.04 | 54600 |
| 2021-08-10 | 9.75 | $10.04 | 57600 |
| 2021-08-09 | 9.71 | $9.83 | — |
| 2021-08-06 | 9.70 | $9.83 | 1200 |
| 2021-08-05 | 9.69 | $10.02 | 1800 |
| 2021-08-04 | 9.65 | $9.77 | 8400 |
| 2021-08-03 | 9.64 | $9.78 | 35400 |
| 2021-08-02 | 9.63 | $9.53 | 3600 |
| 2021-07-30 | 9.64 | $9.23 | 9000 |
| 2021-07-29 | 9.68 | $9.28 | 2400 |
| 2021-07-28 | 9.72 | $9.32 | — |
| 2021-07-27 | 9.76 | $9.32 | 67800 |
| 2021-07-26 | 9.81 | $9.48 | 7200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.64
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.25
Average
22.05
Maximum
50.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 43.64 | $41.56 | 71765 |
| 2026-07-21 | 44.06 | $41.65 | 276100 |
| 2026-07-20 | 44.52 | $40.38 | 155300 |
| 2026-07-17 | 45.18 | $40.77 | 91900 |
| 2026-07-16 | 45.86 | $41.88 | 102000 |
| 2026-07-15 | 46.46 | $43.68 | 399200 |
| 2026-07-14 | 46.95 | $44.08 | 329300 |
| 2026-07-13 | 47.43 | $43.48 | 100118 |
| 2026-07-10 | 47.98 | $45.42 | 109302 |
| 2026-07-09 | 48.33 | $45.43 | 233046 |
| 2026-07-08 | 48.68 | $42.70 | 164725 |
| 2026-07-07 | 49.29 | $43.20 | 222600 |
| 2026-07-06 | 49.84 | $48.17 | 627142 |
| 2026-07-02 | 49.91 | $45.13 | 750700 |
| 2026-07-01 | 50.26 | $48.00 | 837900 |
| 2026-06-30 | 50.31 | $52.37 | 882500 |
| 2026-06-29 | 49.88 | $51.19 | 231400 |
| 2026-06-26 | 49.51 | $48.85 | 550800 |
| 2026-06-25 | 49.34 | $51.53 | 224300 |
| 2026-06-24 | 48.87 | $49.14 | 165400 |
| 2026-06-23 | 48.60 | $50.45 | 329300 |
| 2026-06-22 | 48.16 | $55.30 | 199000 |
| 2026-06-18 | 47.20 | $54.98 | 1.0M |
| 2026-06-17 | 46.19 | $52.22 | 598209 |
| 2026-06-16 | 45.38 | $50.11 | 203825 |
| 2026-06-15 | 44.72 | $53.86 | 98000 |
| 2026-06-12 | 43.65 | $50.72 | 140147 |
| 2026-06-11 | 42.85 | $46.02 | 96944 |
| 2026-06-10 | 42.50 | $43.12 | 132900 |
| 2026-06-09 | 42.43 | $43.88 | 193800 |
| 2026-06-08 | 42.31 | $44.05 | 260236 |
| 2026-06-05 | 42.20 | $42.11 | 92429 |
| 2026-06-04 | 42.30 | $45.01 | 140800 |
| 2026-06-03 | 42.15 | $43.27 | 74413 |
| 2026-06-02 | 42.19 | $41.07 | 147400 |
| 2026-06-01 | 42.46 | $40.33 | 252620 |
| 2026-05-29 | 42.83 | $41.16 | 87301 |
| 2026-05-28 | 43.16 | $42.62 | 138300 |
| 2026-05-27 | 43.37 | $42.35 | 100000 |
| 2026-05-26 | 43.63 | $42.80 | 408943 |
| 2026-05-22 | 43.86 | $41.72 | 388733 |
| 2026-05-21 | 44.22 | $42.15 | 525100 |
| 2026-05-20 | 44.54 | $39.65 | 168900 |
| 2026-05-19 | 45.15 | $38.52 | 245712 |
| 2026-05-18 | 45.90 | $40.00 | 305800 |
| 2026-05-15 | 46.54 | $41.40 | 212300 |
| 2026-05-14 | 47.08 | $44.77 | 285738 |
| 2026-05-13 | 47.29 | $46.56 | 80713 |
| 2026-05-12 | 47.33 | $45.55 | 76700 |
| 2026-05-11 | 47.47 | $47.10 | 108924 |
| 2026-05-08 | 47.44 | $49.45 | 77906 |
| 2026-05-07 | 47.15 | $48.02 | 130731 |
| 2026-05-06 | 46.97 | $49.78 | 87100 |
| 2026-05-05 | 46.58 | $48.06 | 38400 |
| 2026-05-04 | 46.32 | $46.86 | 78100 |
| 2026-05-01 | 46.15 | $46.45 | 41700 |
| 2026-04-30 | 45.99 | $48.11 | 144900 |
| 2026-04-29 | 45.64 | $47.02 | 50411 |
| 2026-04-28 | 45.36 | $46.90 | 79200 |
| 2026-04-27 | 45.05 | $47.19 | 127000 |
| 2026-04-24 | 44.68 | $45.61 | 57600 |
| 2026-04-23 | 44.44 | $44.88 | 148000 |
| 2026-04-22 | 44.26 | $48.45 | 71008 |
| 2026-04-21 | 43.70 | $45.93 | 75403 |
| 2026-04-20 | 43.37 | $46.35 | 75033 |
| 2026-04-17 | 42.98 | $47.11 | 89718 |
| 2026-04-16 | 42.49 | $45.37 | 198720 |
| 2026-04-15 | 42.16 | $44.67 | 80042 |
| 2026-04-14 | 41.89 | $46.29 | 248100 |
| 2026-04-13 | 41.45 | $43.26 | 239900 |
| 2026-04-10 | 41.30 | $42.17 | 80749 |
| 2026-04-09 | 41.27 | $41.38 | 130400 |
| 2026-04-08 | 41.32 | $42.99 | 67900 |
| 2026-04-07 | 41.23 | $39.87 | 133300 |
| 2026-04-06 | 41.46 | $41.49 | 213501 |
| 2026-04-02 | 41.55 | $40.50 | 148007 |
| 2026-04-01 | 41.76 | $40.57 | 131600 |
| 2026-03-31 | 41.98 | $40.65 | 156015 |
| 2026-03-30 | 42.22 | $38.92 | 125800 |
| 2026-03-27 | 42.67 | $39.54 | 168429 |
| 2026-03-26 | 43.10 | $40.79 | 279100 |
| 2026-03-25 | 43.45 | $42.51 | 130800 |
| 2026-03-24 | 43.69 | $42.04 | 293007 |
| 2026-03-23 | 44.01 | $43.04 | 1.0M |
| 2026-03-20 | 44.25 | $41.06 | 1.4M |
| 2026-03-19 | 44.72 | $43.20 | 588032 |
| 2026-03-18 | 45.00 | $42.71 | 150602 |
| 2026-03-17 | 45.35 | $43.19 | 204018 |
| 2026-03-16 | 45.68 | $44.50 | 588200 |
| 2026-03-13 | 45.89 | $43.09 | 547800 |
| 2026-03-12 | 46.27 | $43.38 | 158125 |
| 2026-03-11 | 46.65 | $45.24 | 107703 |
| 2026-03-10 | 46.88 | $44.77 | 82700 |
| 2026-03-09 | 47.16 | $44.53 | 206037 |
| 2026-03-06 | 47.47 | $44.42 | 87400 |
| 2026-03-05 | 47.78 | $44.71 | 254800 |
| 2026-03-04 | 48.05 | $46.34 | 216904 |
| 2026-03-03 | 48.14 | $45.52 | 207600 |
| 2026-03-02 | 48.28 | $47.75 | 137524 |
| 2026-02-27 | 48.20 | $48.30 | 576200 |
| 2026-02-26 | 48.03 | $49.80 | 226900 |
| 2026-02-25 | 47.71 | $52.23 | 100500 |
| 2026-02-24 | 47.12 | $49.46 | 112700 |
| 2026-02-23 | 46.76 | $47.86 | 108800 |
| 2026-02-20 | 46.53 | $48.45 | 464600 |
| 2026-02-19 | 46.23 | $47.16 | 356045 |
| 2026-02-18 | 46.02 | $47.02 | 116400 |
| 2026-02-17 | 45.77 | $47.43 | 198817 |
| 2026-02-13 | 45.43 | $48.50 | 357400 |
| 2026-02-12 | 44.95 | $47.09 | 786800 |
| 2026-02-11 | 44.55 | $51.30 | 781234 |
| 2026-02-10 | 43.68 | $49.85 | 494401 |
| 2026-02-09 | 42.88 | $47.52 | 199711 |
| 2026-02-06 | 42.25 | $45.41 | 214700 |
| 2026-02-05 | 41.78 | $41.16 | 490039 |
| 2026-02-04 | 41.69 | $41.88 | 233941 |
| 2026-02-03 | 41.49 | $41.95 | 909106 |
| 2026-02-02 | 41.24 | $41.40 | 425700 |
| 2026-01-30 | 41.00 | $42.71 | 363900 |
| 2026-01-29 | 40.57 | $43.57 | 215300 |
| 2026-01-28 | 40.00 | $45.80 | 328600 |
| 2026-01-27 | 39.14 | $45.65 | 662200 |
| 2026-01-26 | 38.23 | $42.78 | 117342 |
| 2026-01-23 | 37.54 | $42.50 | 2.3M |
| 2026-01-22 | 36.81 | $44.05 | 1.8M |
| 2026-01-21 | 35.87 | $40.80 | 912012 |
| 2026-01-20 | 35.18 | $36.78 | 752638 |
| 2026-01-16 | 34.83 | $37.95 | 334100 |
| 2026-01-15 | 34.33 | $37.89 | 127400 |
| 2026-01-14 | 33.80 | $37.26 | 80730 |
| 2026-01-13 | 33.29 | $35.99 | 131846 |
| 2026-01-12 | 32.88 | $36.69 | 130632 |
| 2026-01-09 | 32.38 | $36.33 | 147900 |
| 2026-01-08 | 31.89 | $36.21 | 78314 |
| 2026-01-07 | 31.39 | $35.02 | 546620 |
| 2026-01-06 | 30.98 | $34.25 | 194200 |
| 2026-01-05 | 30.63 | $33.19 | 492400 |
| 2026-01-02 | 30.35 | $31.48 | 242735 |
| 2025-12-31 | 30.23 | $30.46 | 28800 |
| 2025-12-30 | 30.19 | $30.78 | 122700 |
| 2025-12-29 | 30.10 | $30.27 | 287100 |
| 2025-12-26 | 30.05 | $31.15 | 297000 |
| 2025-12-24 | 29.90 | $30.41 | 26300 |
| 2025-12-23 | 29.81 | $30.05 | 88800 |
| 2025-12-22 | 29.75 | $29.95 | 166720 |
| 2025-12-19 | 29.69 | $28.97 | 146600 |
| 2025-12-18 | 29.72 | $28.75 | 108300 |
| 2025-12-17 | 29.78 | $28.60 | 975800 |
| 2025-12-16 | 29.85 | $30.02 | 451920 |
| 2025-12-15 | 29.78 | $30.61 | 413533 |
| 2025-12-12 | 29.66 | $30.06 | 78030 |
| 2025-12-11 | 29.59 | $32.32 | 119848 |
| 2025-12-10 | 29.30 | $31.30 | 69100 |
| 2025-12-09 | 29.11 | $31.69 | 289541 |
| 2025-12-08 | 28.88 | $30.63 | 572800 |
| 2025-12-05 | 28.76 | $29.72 | 425200 |
| 2025-12-04 | 28.74 | $28.90 | 98833 |
| 2025-12-03 | 28.81 | $28.59 | 227300 |
| 2025-12-02 | 28.93 | $27.59 | 378579 |
| 2025-12-01 | 29.17 | $27.35 | 111762 |
| 2025-11-28 | 29.47 | $27.87 | 46498 |
| 2025-11-26 | 29.74 | $28.64 | 109513 |
| 2025-11-25 | 29.97 | $27.90 | 994509 |
| 2025-11-24 | 30.31 | $29.13 | 180900 |
| 2025-11-21 | 30.57 | $28.07 | 386400 |
| 2025-11-20 | 30.96 | $28.39 | 240607 |
| 2025-11-19 | 31.34 | $28.75 | 141432 |
| 2025-11-18 | 31.72 | $29.29 | 94230 |
| 2025-11-17 | 32.07 | $30.05 | 76900 |
| 2025-11-14 | 32.37 | $30.61 | 925600 |
| 2025-11-13 | 32.64 | $30.02 | 94500 |
| 2025-11-12 | 33.00 | $31.09 | 67240 |
| 2025-11-11 | 33.26 | $31.03 | 53900 |
| 2025-11-10 | 33.55 | $32.70 | 68626 |
| 2025-11-07 | 33.69 | $31.58 | 46411 |
| 2025-11-06 | 33.94 | $32.17 | 115500 |
| 2025-11-05 | 34.15 | $31.55 | 120526 |
| 2025-11-04 | 34.43 | $33.05 | 72800 |
| 2025-11-03 | 34.58 | $33.78 | 51100 |
| 2025-10-31 | 34.67 | $33.22 | 93200 |
| 2025-10-30 | 34.83 | $33.32 | 83500 |
| 2025-10-29 | 34.98 | $36.11 | 139102 |
| 2025-10-28 | 34.84 | $35.89 | 84016 |
| 2025-10-27 | 34.71 | $35.43 | 52131 |
| 2025-10-24 | 34.60 | $35.12 | 56900 |
| 2025-10-23 | 34.50 | $33.83 | 67000 |
| 2025-10-22 | 34.52 | $33.91 | 90700 |
| 2025-10-21 | 34.53 | $34.58 | 49100 |
| 2025-10-20 | 34.47 | $36.08 | 31600 |
| 2025-10-17 | 34.24 | $34.86 | 71400 |
| 2025-10-16 | 34.12 | $35.11 | 196523 |
| 2025-10-15 | 33.97 | $34.86 | 302300 |
| 2025-10-14 | 33.83 | $34.13 | 97100 |
| 2025-10-13 | 33.73 | $34.20 | 69932 |
| 2025-10-10 | 33.60 | $32.90 | 217908 |
| 2025-10-09 | 33.56 | $35.01 | 119613 |
| 2025-10-08 | 33.30 | $34.74 | 138800 |
| 2025-10-07 | 33.02 | $34.95 | 106614 |
| 2025-10-06 | 32.68 | $37.00 | 58500 |
| 2025-10-03 | 32.09 | $34.84 | 69615 |
| 2025-10-02 | 31.66 | $34.83 | 123400 |
| 2025-10-01 | 31.19 | $31.76 | 94329 |
| 2025-09-30 | 30.98 | $31.35 | 68436 |
| 2025-09-29 | 30.79 | $31.56 | 47923 |
| 2025-09-26 | 30.55 | $31.20 | 44700 |
| 2025-09-25 | 30.33 | $33.42 | 215341 |
| 2025-09-24 | 29.88 | $32.74 | 255205 |
| 2025-09-23 | 29.46 | $32.45 | 40400 |
| 2025-09-22 | 29.05 | $32.70 | 152500 |
| 2025-09-19 | 28.58 | $32.57 | 328200 |
| 2025-09-18 | 28.09 | $33.23 | 64838 |
| 2025-09-17 | 27.51 | $30.72 | 30126 |
| 2025-09-16 | 27.15 | $30.17 | 66200 |
| 2025-09-15 | 26.83 | $27.86 | 145800 |
| 2025-09-12 | 26.74 | $27.68 | 72730 |
| 2025-09-11 | 26.67 | $28.90 | 83800 |
| 2025-09-10 | 26.48 | $26.54 | 58300 |
| 2025-09-09 | 26.53 | $25.59 | 46721 |
| 2025-09-08 | 26.68 | $25.81 | 62949 |
| 2025-09-05 | 26.81 | $25.86 | 109021 |
| 2025-09-04 | 26.95 | $25.92 | 68300 |
| 2025-09-03 | 27.09 | $25.49 | 58000 |
| 2025-09-02 | 27.28 | $25.21 | 70100 |
| 2025-08-29 | 27.52 | $27.42 | 46212 |
| 2025-08-28 | 27.56 | $28.34 | 53500 |
| 2025-08-27 | 27.52 | $27.69 | 65016 |
| 2025-08-26 | 27.54 | $27.17 | 50100 |
| 2025-08-25 | 27.61 | $26.84 | 70100 |
| 2025-08-22 | 27.73 | $26.67 | 92700 |
| 2025-08-21 | 27.88 | $26.01 | 58800 |
| 2025-08-20 | 28.10 | $26.39 | 40324 |
| 2025-08-19 | 28.30 | $27.66 | 57800 |
| 2025-08-18 | 28.39 | $27.91 | 60500 |
| 2025-08-15 | 28.46 | $28.70 | 48700 |
| 2025-08-14 | 28.45 | $28.21 | 53122 |
| 2025-08-13 | 28.50 | $28.98 | 46100 |
| 2025-08-12 | 28.48 | $29.10 | 85800 |
| 2025-08-11 | 28.46 | $27.63 | 35010 |
| 2025-08-08 | 28.59 | $27.65 | 211600 |
| 2025-08-07 | 28.72 | $27.12 | 162435 |
| 2025-08-06 | 28.92 | $27.61 | 18700 |
| 2025-08-05 | 29.08 | $28.14 | 50400 |
| 2025-08-04 | 29.19 | $29.26 | 54300 |
| 2025-08-01 | 29.19 | $28.92 | 55329 |
| 2025-07-31 | 29.22 | $29.66 | 63433 |
| 2025-07-30 | 29.18 | $28.49 | 37400 |
| 2025-07-29 | 29.25 | $28.33 | 40317 |
| 2025-07-28 | 29.34 | $28.83 | 42400 |
| 2025-07-25 | 29.39 | $29.77 | 38000 |
| 2025-07-24 | 29.34 | $28.80 | 92549 |
| 2025-07-23 | 29.37 | $29.59 | 310500 |
| 2025-07-22 | 29.31 | $29.02 | 39400 |
| 2025-07-21 | 29.28 | $28.94 | 36600 |
| 2025-07-18 | 29.25 | $28.59 | 281130 |
| 2025-07-17 | 29.23 | $29.11 | 49431 |
| 2025-07-16 | 29.14 | $31.05 | 118300 |
| 2025-07-15 | 28.83 | $31.06 | 63900 |
| 2025-07-14 | 28.48 | $30.00 | 36600 |
| 2025-07-11 | 28.21 | $29.28 | 97943 |
| 2025-07-10 | 27.97 | $29.51 | 63642 |
| 2025-07-09 | 27.69 | $28.75 | 63606 |
| 2025-07-08 | 27.45 | $28.93 | 78241 |
| 2025-07-07 | 27.16 | $28.58 | 55014 |
| 2025-07-03 | 26.88 | $28.94 | 26605 |
| 2025-07-02 | 26.53 | $28.62 | 97246 |
| 2025-07-01 | 26.18 | $29.08 | 69200 |
| 2025-06-30 | 25.76 | $29.52 | 35641 |
| 2025-06-27 | 25.27 | $29.62 | 88300 |
| 2025-06-26 | 24.73 | $27.47 | 78300 |
| 2025-06-25 | 24.38 | $26.81 | 51912 |
| 2025-06-24 | 24.08 | $26.46 | 150700 |
| 2025-06-23 | 23.80 | $24.95 | 117024 |
| 2025-06-20 | 23.65 | $24.53 | 211826 |
| 2025-06-18 | 23.54 | $25.15 | 271816 |
| 2025-06-17 | 23.36 | $24.99 | 62746 |
| 2025-06-16 | 23.19 | $24.03 | 192200 |
| 2025-06-13 | 23.12 | $22.94 | 46700 |
| 2025-06-12 | 23.16 | $24.10 | 119218 |
| 2025-06-11 | 23.09 | $23.93 | 47500 |
| 2025-06-10 | 23.03 | $23.03 | 36506 |
| 2025-06-09 | 23.06 | $23.00 | 129939 |
| 2025-06-06 | 23.08 | $22.41 | 49823 |
| 2025-06-05 | 23.15 | $22.35 | 361400 |
| 2025-06-04 | 23.22 | $22.71 | 59100 |
| 2025-06-03 | 23.24 | $22.75 | 75300 |
| 2025-06-02 | 23.24 | $22.68 | 79000 |
| 2025-05-30 | 23.24 | $22.40 | 232300 |
| 2025-05-29 | 23.26 | $23.55 | 43111 |
| 2025-05-28 | 23.14 | $23.17 | 70425 |
| 2025-05-27 | 23.05 | $23.97 | 106415 |
| 2025-05-23 | 22.85 | $23.17 | 59400 |
| 2025-05-22 | 22.72 | $23.27 | 51800 |
| 2025-05-21 | 22.56 | $23.01 | 36916 |
| 2025-05-20 | 22.41 | $24.15 | 71300 |
| 2025-05-19 | 22.12 | $24.05 | 94400 |
| 2025-05-16 | 21.82 | $24.26 | 130600 |
| 2025-05-15 | 21.48 | $24.49 | 88700 |
| 2025-05-14 | 21.08 | $24.98 | 82606 |
| 2025-05-13 | 20.61 | $22.96 | 150838 |
| 2025-05-12 | 20.32 | $23.08 | 203018 |
| 2025-05-09 | 20.00 | $21.32 | 240300 |
| 2025-05-08 | 19.83 | $21.24 | 125200 |
| 2025-05-07 | 19.66 | $20.15 | 123347 |
| 2025-05-06 | 19.58 | $20.00 | 84500 |
| 2025-05-05 | 19.50 | $20.03 | 136700 |
| 2025-05-02 | 19.40 | $20.02 | 86414 |
| 2025-05-01 | 19.31 | $20.10 | 156720 |
| 2025-04-30 | 19.21 | $19.35 | 134338 |
| 2025-04-29 | 19.18 | $19.42 | 81026 |
| 2025-04-28 | 19.15 | $19.44 | 88319 |
| 2025-04-25 | 19.13 | $20.17 | 49300 |
| 2025-04-24 | 19.05 | $19.79 | 123912 |
| 2025-04-23 | 19.01 | $19.01 | 188707 |
| 2025-04-22 | 19.07 | $19.54 | 1.2M |
| 2025-04-21 | 19.10 | $18.90 | 286400 |
| 2025-04-17 | 19.19 | $18.47 | 149308 |
| 2025-04-16 | 19.35 | $18.10 | 136500 |
| 2025-04-15 | 19.57 | $19.81 | 219130 |
| 2025-04-14 | 19.64 | $20.09 | 213400 |
| 2025-04-11 | 19.71 | $19.27 | 377000 |
| 2025-04-10 | 19.87 | $17.86 | 394000 |
| 2025-04-09 | 20.20 | $19.55 | 352110 |
| 2025-04-08 | 20.38 | $17.34 | 394511 |
| 2025-04-07 | 20.79 | $16.98 | 365600 |
| 2025-04-04 | 21.26 | $18.12 | 177200 |
| 2025-04-03 | 21.64 | $19.16 | 339509 |
| 2025-04-02 | 21.93 | $20.41 | 156700 |
| 2025-04-01 | 22.12 | $20.23 | 194900 |
| 2025-03-31 | 22.34 | $20.17 | 185107 |
| 2025-03-28 | 22.59 | $21.08 | 78600 |
| 2025-03-27 | 22.78 | $21.96 | 182524 |
| 2025-03-26 | 22.90 | $22.69 | 106700 |
| 2025-03-25 | 22.98 | $22.99 | 123700 |
| 2025-03-24 | 23.06 | $22.20 | 119900 |
| 2025-03-21 | 23.24 | $22.34 | 200420 |
| 2025-03-20 | 23.45 | $22.47 | 79600 |
| 2025-03-19 | 23.69 | $22.78 | 1.4M |
| 2025-03-18 | 23.93 | $23.60 | 85287 |
| 2025-03-17 | 24.14 | $24.04 | 120501 |
| 2025-03-14 | 24.33 | $24.60 | 80200 |
| 2025-03-13 | 24.49 | $23.06 | 131400 |
| 2025-03-12 | 24.82 | $22.22 | 207800 |
| 2025-03-11 | 25.28 | $22.21 | 131400 |
| 2025-03-10 | 25.78 | $21.74 | 171535 |
| 2025-03-07 | 26.37 | $22.19 | 107342 |
| 2025-03-06 | 26.94 | $21.57 | 128410 |
| 2025-03-05 | 27.62 | $23.16 | 126500 |
| 2025-03-04 | 28.16 | $24.66 | 111837 |
| 2025-03-03 | 28.58 | $24.74 | 99100 |
| 2025-02-28 | 29.01 | $25.26 | 92800 |
| 2025-02-27 | 29.42 | $27.06 | 67117 |
| 2025-02-26 | 29.66 | $27.56 | 55700 |
| 2025-02-25 | 29.87 | $28.22 | 50702 |
| 2025-02-24 | 30.01 | $29.42 | 62327 |
| 2025-02-21 | 30.04 | $30.05 | 63602 |
| 2025-02-20 | 30.02 | $30.78 | 73200 |
| 2025-02-19 | 29.94 | $30.82 | 230100 |
| 2025-02-18 | 29.86 | $31.11 | 398737 |
| 2025-02-14 | 29.74 | $30.10 | 1.2M |
| 2025-02-13 | 29.71 | $29.89 | 34000 |
| 2025-02-12 | 29.69 | $29.48 | 1.1M |
| 2025-02-11 | 29.71 | $30.57 | 45200 |
| 2025-02-10 | 29.61 | $30.72 | 1.7M |
| 2025-02-07 | 29.50 | $30.37 | 935320 |
| 2025-02-06 | 29.42 | $29.46 | 127243 |
| 2025-02-05 | 29.43 | $28.93 | 144205 |
| 2025-02-04 | 29.48 | $28.66 | 50100 |
| 2025-02-03 | 29.55 | $28.07 | 69700 |
| 2025-01-31 | 29.67 | $28.82 | 56214 |
| 2025-01-30 | 29.71 | $30.24 | 60840 |
| 2025-01-29 | 29.60 | $28.91 | 65600 |
| 2025-01-28 | 29.61 | $29.49 | 49500 |
| 2025-01-27 | 29.55 | $28.75 | 62700 |
| 2025-01-24 | 29.55 | $30.51 | 91638 |
| 2025-01-23 | 29.37 | $30.44 | 102413 |
| 2025-01-22 | 29.18 | $34.23 | 206324 |
| 2025-01-21 | 28.59 | $30.47 | 138600 |
| 2025-01-17 | 28.34 | $28.60 | 112400 |
| 2025-01-16 | 28.27 | $28.65 | 2.7M |
| 2025-01-15 | 28.18 | $28.60 | 71104 |
| 2025-01-14 | 28.08 | $28.14 | 79945 |
| 2025-01-13 | 28.02 | $29.76 | 120245 |
| 2025-01-10 | 27.80 | $30.00 | 64300 |
| 2025-01-08 | 27.54 | $30.33 | 54400 |
| 2025-01-07 | 27.23 | $28.89 | 107326 |
| 2025-01-06 | 27.05 | $28.07 | 174400 |
| 2025-01-03 | 26.96 | $27.22 | 83346 |
| 2025-01-02 | 26.95 | $26.71 | 150122 |
| 2024-12-31 | 27.00 | $26.57 | 52700 |
| 2024-12-30 | 27.08 | $26.74 | 98225 |
| 2024-12-27 | 27.14 | $27.28 | 84946 |
| 2024-12-26 | 27.15 | $27.21 | 56900 |
| 2024-12-24 | 27.16 | $26.93 | 43827 |
| 2024-12-23 | 27.20 | $27.31 | 120800 |
| 2024-12-20 | 27.21 | $26.83 | 102207 |
| 2024-12-19 | 27.27 | $26.95 | 76800 |
| 2024-12-18 | 27.32 | $27.02 | 97905 |
| 2024-12-17 | 27.36 | $26.81 | 131531 |
| 2024-12-16 | 27.43 | $26.95 | 110917 |
| 2024-12-13 | 27.48 | $26.47 | 107400 |
| 2024-12-12 | 27.58 | $26.59 | 69431 |
| 2024-12-11 | 27.66 | $27.15 | 110315 |
| 2024-12-10 | 27.70 | $27.25 | 97200 |
| 2024-12-09 | 27.73 | $26.66 | 63800 |
| 2024-12-06 | 27.84 | $27.83 | 34527 |
| 2024-12-05 | 27.83 | $28.42 | 45900 |
| 2024-12-04 | 27.79 | $29.28 | 37600 |
| 2024-12-03 | 27.66 | $29.26 | 51106 |
| 2024-12-02 | 27.54 | $27.98 | 119400 |
| 2024-11-29 | 27.54 | $27.26 | 65229 |
| 2024-11-27 | 27.62 | $27.32 | 30200 |
| 2024-11-26 | 27.70 | $26.86 | 70129 |
| 2024-11-25 | 27.82 | $27.59 | 76800 |
| 2024-11-22 | 27.87 | $27.78 | 80300 |
| 2024-11-21 | 27.89 | $27.73 | 107500 |
| 2024-11-20 | 27.90 | $26.87 | 293822 |
| 2024-11-19 | 27.97 | $27.35 | 361916 |
| 2024-11-18 | 28.00 | $27.40 | 158934 |
| 2024-11-15 | 28.01 | $26.78 | 96300 |
| 2024-11-14 | 28.08 | $25.91 | 85500 |
| 2024-11-13 | 28.23 | $27.33 | 73600 |
| 2024-11-12 | 28.22 | $27.84 | 132439 |
| 2024-11-11 | 28.15 | $28.99 | 103500 |
| 2024-11-08 | 27.95 | $28.74 | 73000 |
| 2024-11-07 | 27.76 | $29.54 | 376200 |
| 2024-11-06 | 27.47 | $30.99 | 76800 |
| 2024-11-05 | 27.02 | $30.11 | 120100 |
| 2024-11-04 | 26.63 | $28.71 | 97800 |
| 2024-11-01 | 26.36 | $28.59 | 502500 |
| 2024-10-31 | 26.09 | $28.58 | 1.7M |
| 2024-10-30 | 25.81 | $29.96 | 956200 |
| 2024-10-29 | 25.39 | $27.00 | 363234 |
| 2024-10-28 | 25.25 | $25.94 | 800800 |
| 2024-10-25 | 25.21 | $24.70 | 1.2M |
| 2024-10-24 | 25.29 | $24.81 | 205300 |
| 2024-10-23 | 25.37 | $24.34 | 109000 |
| 2024-10-22 | 25.51 | $25.92 | 43500 |
| 2024-10-21 | 25.49 | $26.30 | 1.3M |
| 2024-10-18 | 25.43 | $25.68 | 34626 |
| 2024-10-17 | 25.43 | $24.24 | 405034 |
| 2024-10-16 | 25.57 | $24.28 | 59000 |
| 2024-10-15 | 25.71 | $24.25 | 159414 |
| 2024-10-14 | 25.85 | $25.67 | 67502 |
| 2024-10-11 | 25.85 | $25.44 | 23500 |
| 2024-10-10 | 25.87 | $25.00 | 77300 |
| 2024-10-09 | 25.93 | $25.48 | 40200 |
| 2024-10-08 | 25.93 | $25.09 | 158500 |
| 2024-10-07 | 25.97 | $25.11 | 61400 |
| 2024-10-04 | 26.00 | $27.25 | 67500 |
| 2024-10-03 | 25.81 | $27.58 | 27800 |
| 2024-10-02 | 25.57 | $26.67 | 85300 |
| 2024-10-01 | 25.41 | $26.23 | 27700 |
| 2024-09-30 | 25.29 | $26.27 | 119600 |
| 2024-09-27 | 25.18 | $25.79 | 52300 |
| 2024-09-26 | 25.13 | $27.53 | 103500 |
| 2024-09-25 | 24.92 | $25.33 | 29100 |
| 2024-09-24 | 24.93 | $24.95 | 46524 |
| 2024-09-23 | 25.00 | $25.48 | 50800 |
| 2024-09-20 | 25.03 | $25.43 | 40820 |
| 2024-09-19 | 25.09 | $25.70 | 120812 |
| 2024-09-18 | 25.15 | $24.50 | 104544 |
| 2024-09-17 | 25.35 | $23.92 | 68100 |
| 2024-09-16 | 25.65 | $24.72 | 309600 |
| 2024-09-13 | 25.91 | $24.88 | 65800 |
| 2024-09-12 | 26.18 | $24.36 | 279400 |
| 2024-09-11 | 26.53 | $24.42 | 133314 |
| 2024-09-10 | 26.89 | $23.69 | 166200 |
| 2024-09-09 | 27.35 | $23.62 | 329200 |
| 2024-09-06 | 27.84 | $23.29 | 221300 |
| 2024-09-05 | 28.39 | $25.01 | 289933 |
| 2024-09-04 | 28.80 | $25.10 | 62527 |
| 2024-09-03 | 29.21 | $25.92 | 64900 |
| 2024-08-30 | 29.55 | $28.69 | 25800 |
| 2024-08-29 | 29.62 | $28.05 | 47400 |
| 2024-08-28 | 29.77 | $28.63 | 29635 |
| 2024-08-27 | 29.88 | $28.77 | 31619 |
| 2024-08-26 | 29.98 | $28.84 | 140400 |
| 2024-08-23 | 30.08 | $30.12 | 77809 |
| 2024-08-22 | 30.06 | $29.05 | 69600 |
| 2024-08-21 | 30.15 | $30.64 | 38316 |
| 2024-08-20 | 30.09 | $30.77 | 42534 |
| 2024-08-19 | 30.01 | $32.05 | 49300 |
| 2024-08-16 | 29.82 | $32.02 | 57000 |
| 2024-08-15 | 29.63 | $31.80 | 63000 |
| 2024-08-14 | 29.48 | $29.68 | 153700 |
| 2024-08-13 | 29.56 | $29.68 | 88000 |
| 2024-08-12 | 29.70 | $28.45 | 35020 |
| 2024-08-09 | 30.00 | $28.35 | 105700 |
| 2024-08-08 | 30.36 | $29.60 | 688600 |
| 2024-08-07 | 30.66 | $29.95 | 1.4M |
| 2024-08-06 | 30.99 | $26.47 | 679518 |
| 2024-08-05 | 31.71 | $27.99 | 180015 |
| 2024-08-02 | 32.35 | $28.92 | 46104 |
| 2024-08-01 | 32.94 | $29.65 | 85600 |
| 2024-07-31 | 33.52 | $33.30 | 84200 |
| 2024-07-30 | 33.77 | $29.23 | 57200 |
| 2024-07-29 | 34.45 | $30.52 | 57700 |
| 2024-07-26 | 35.04 | $30.47 | 49400 |
| 2024-07-25 | 35.68 | $30.15 | 96000 |
| 2024-07-24 | 36.38 | $29.90 | 51400 |
| 2024-07-23 | 37.15 | $31.75 | 40000 |
| 2024-07-22 | 37.78 | $32.25 | 75071 |
| 2024-07-19 | 38.39 | $32.66 | 32225 |
| 2024-07-18 | 38.99 | $35.48 | 124829 |
| 2024-07-17 | 39.35 | $36.42 | 61290 |
| 2024-07-16 | 39.64 | $39.94 | 26049 |
| 2024-07-15 | 39.60 | $39.29 | 33021 |
| 2024-07-12 | 39.63 | $39.68 | 62923 |
| 2024-07-11 | 39.62 | $41.57 | 42226 |
| 2024-07-10 | 39.42 | $42.16 | 48092 |
| 2024-07-09 | 39.15 | $39.59 | 58693 |
| 2024-07-08 | 39.11 | $39.67 | 30938 |
| 2024-07-05 | 39.05 | $39.58 | 14654 |
| 2024-07-03 | 39.00 | $40.16 | 11231 |
| 2024-07-02 | 38.88 | $38.53 | 30655 |
| 2024-07-01 | 38.92 | $37.51 | 46379 |
| 2024-06-28 | 39.06 | $38.39 | 65470 |
| 2024-06-27 | 39.11 | $38.25 | 19831 |
| 2024-06-26 | 39.19 | $38.22 | 138299 |
| 2024-06-25 | 39.28 | $38.30 | 110782 |
| 2024-06-24 | 39.37 | $38.82 | 126132 |
| 2024-06-21 | 39.40 | $39.31 | 42814 |
| 2024-06-20 | 39.38 | $38.50 | 35436 |
| 2024-06-18 | 39.43 | $40.90 | 64690 |
| 2024-06-17 | 39.23 | $40.93 | 222563 |
| 2024-06-14 | 39.00 | $41.28 | 45766 |
| 2024-06-13 | 38.71 | $40.58 | 26455 |
| 2024-06-12 | 38.46 | $40.26 | 20405 |
| 2024-06-11 | 38.21 | $38.22 | 58955 |
| 2024-06-10 | 38.13 | $38.20 | 87079 |
| 2024-06-07 | 38.02 | $38.07 | 31129 |
| 2024-06-06 | 37.91 | $38.22 | 43955 |
| 2024-06-05 | 37.75 | $37.96 | 51366 |
| 2024-06-04 | 37.59 | $38.03 | 62100 |
| 2024-06-03 | 37.39 | $38.12 | 22408 |
| 2024-05-31 | 37.15 | $38.60 | 64015 |
| 2024-05-30 | 36.82 | $39.05 | 48369 |
| 2024-05-29 | 36.40 | $39.41 | 61043 |
| 2024-05-28 | 35.89 | $40.39 | 50801 |
| 2024-05-24 | 35.25 | $39.42 | 91313 |
| 2024-05-23 | 34.65 | $39.02 | 106451 |
| 2024-05-22 | 34.05 | $36.87 | 35334 |
| 2024-05-21 | 33.63 | $36.35 | 38217 |
| 2024-05-20 | 33.23 | $36.39 | 30653 |
| 2024-05-17 | 32.80 | $35.78 | 69437 |
| 2024-05-16 | 32.41 | $35.41 | 16778 |
| 2024-05-15 | 32.05 | $35.40 | 33266 |
| 2024-05-14 | 31.69 | $33.70 | 35566 |
| 2024-05-13 | 31.48 | $33.56 | 21250 |
| 2024-05-10 | 31.30 | $32.46 | 80838 |
| 2024-05-09 | 31.25 | $32.92 | 33432 |
| 2024-05-08 | 31.16 | $32.36 | 13981 |
| 2024-05-07 | 31.15 | $32.37 | 48802 |
| 2024-05-06 | 31.16 | $31.15 | 25985 |
| 2024-05-03 | 31.31 | $30.90 | 31910 |
| 2024-05-02 | 31.51 | $30.05 | 50468 |
| 2024-05-01 | 31.83 | $28.66 | 31468 |
| 2024-04-30 | 32.33 | $28.82 | 27155 |
| 2024-04-29 | 32.85 | $30.32 | 68582 |
| 2024-04-26 | 33.25 | $29.85 | 36680 |
| 2024-04-25 | 33.74 | $31.60 | 37087 |
| 2024-04-24 | 34.08 | $31.02 | 134513 |
| 2024-04-23 | 34.49 | $30.65 | 49239 |
| 2024-04-22 | 34.97 | $30.93 | 43171 |
| 2024-04-19 | 35.45 | $31.70 | 46484 |
| 2024-04-18 | 35.87 | $34.20 | 22335 |
| 2024-04-17 | 36.05 | $33.79 | 37478 |
| 2024-04-16 | 36.27 | $34.48 | 31256 |
| 2024-04-15 | 36.43 | $35.13 | 32921 |
| 2024-04-12 | 36.50 | $35.89 | 25281 |
| 2024-04-11 | 36.50 | $36.90 | 25202 |
| 2024-04-10 | 36.38 | $36.04 | 25899 |
| 2024-04-09 | 36.33 | $37.14 | 39896 |
| 2024-04-08 | 36.16 | $37.11 | 172771 |
| 2024-04-05 | 35.98 | $36.52 | 78019 |
| 2024-04-04 | 35.85 | $37.24 | 49559 |
| 2024-04-03 | 35.64 | $37.69 | 80323 |
| 2024-04-02 | 35.37 | $37.07 | 38059 |
| 2024-04-01 | 35.14 | $37.10 | 30452 |
| 2024-03-28 | 34.91 | $36.57 | 31078 |
| 2024-03-27 | 34.70 | $35.95 | 21997 |
| 2024-03-26 | 34.53 | $35.99 | 42722 |
| 2024-03-25 | 34.33 | $35.88 | 15825 |
| 2024-03-22 | 34.12 | $36.07 | 17989 |
| 2024-03-21 | 33.87 | $35.17 | 55319 |
| 2024-03-20 | 33.69 | $34.70 | 17331 |
| 2024-03-19 | 33.53 | $33.81 | 54239 |
| 2024-03-18 | 33.43 | $33.88 | 24734 |
| 2024-03-15 | 33.30 | $32.50 | 28573 |
| 2024-03-14 | 33.29 | $33.05 | 70594 |
| 2024-03-13 | 33.21 | $33.37 | 50330 |
| 2024-03-12 | 33.08 | $34.51 | 75899 |
| 2024-03-11 | 32.82 | $33.00 | 108081 |
| 2024-03-08 | 32.68 | $33.86 | 115310 |
| 2024-03-07 | 32.44 | $34.94 | 1.4M |
| 2024-03-06 | 32.08 | $35.12 | 2.2M |
| 2024-03-05 | 31.66 | $34.59 | 788100 |
| 2024-03-04 | 31.27 | $35.04 | 127318 |
| 2024-03-01 | 30.80 | $34.01 | 121147 |
| 2024-02-29 | 30.40 | $32.57 | 36303 |
| 2024-02-28 | 30.11 | $30.83 | 18213 |
| 2024-02-27 | 29.97 | $31.20 | 45937 |
| 2024-02-26 | 29.77 | $31.57 | 39260 |
| 2024-02-23 | 29.52 | $31.58 | 62328 |
| 2024-02-22 | 29.24 | $31.84 | 22979 |
| 2024-02-21 | 28.93 | $28.46 | 139398 |
| 2024-02-20 | 28.93 | $29.07 | 61781 |
| 2024-02-16 | 28.86 | $29.04 | 564265 |
| 2024-02-15 | 28.80 | $30.55 | 100017 |
| 2024-02-14 | 28.57 | $29.31 | 30016 |
| 2024-02-13 | 28.44 | $28.50 | 65773 |
| 2024-02-12 | 28.39 | $29.76 | 82701 |
| 2024-02-09 | 28.19 | $29.61 | 31478 |
| 2024-02-08 | 27.98 | $30.10 | 38387 |
| 2024-02-07 | 27.69 | $29.18 | 59220 |
| 2024-02-06 | 27.47 | $28.62 | 34733 |
| 2024-02-05 | 27.28 | $28.20 | 53634 |
| 2024-02-02 | 27.11 | $28.26 | 37016 |
| 2024-02-01 | 26.90 | $27.64 | 38168 |
| 2024-01-31 | 26.74 | $27.01 | 17189 |
| 2024-01-30 | 26.61 | $27.23 | 24200 |
| 2024-01-29 | 26.46 | $27.60 | 186229 |
| 2024-01-26 | 26.25 | $26.45 | 246243 |
| 2024-01-25 | 26.15 | $27.75 | 24768 |
| 2024-01-24 | 25.90 | $28.17 | 44121 |
| 2024-01-23 | 25.60 | $27.20 | 598518 |
| 2024-01-22 | 25.36 | $27.33 | 653085 |
| 2024-01-19 | 25.10 | $28.25 | 42931 |
| 2024-01-18 | 24.72 | $27.29 | 40778 |
| 2024-01-17 | 24.41 | $25.76 | 51731 |
| 2024-01-16 | 24.24 | $26.52 | 69580 |
| 2024-01-12 | 23.98 | $24.84 | 23237 |
| 2024-01-11 | 23.87 | $24.87 | 29598 |
| 2024-01-10 | 23.75 | $24.15 | 48107 |
| 2024-01-09 | 23.68 | $24.25 | 76922 |
| 2024-01-08 | 23.58 | $23.67 | 53654 |
| 2024-01-05 | 23.53 | $22.96 | 22260 |
| 2024-01-04 | 23.52 | $23.32 | 56853 |
| 2024-01-03 | 23.47 | $23.41 | 28529 |
| 2024-01-02 | 23.40 | $23.52 | 61436 |
| 2023-12-29 | 23.31 | $24.72 | 13388 |
| 2023-12-28 | 23.09 | $24.42 | 27305 |
| 2023-12-27 | 22.88 | $24.33 | 33234 |
| 2023-12-26 | 22.67 | $24.51 | 27719 |
| 2023-12-22 | 22.41 | $23.48 | 28383 |
| 2023-12-21 | 22.25 | $23.68 | 47183 |
| 2023-12-20 | 22.06 | $22.71 | 156867 |
| 2023-12-19 | 21.95 | $23.46 | 99449 |
| 2023-12-18 | 21.76 | $22.72 | 39558 |
| 2023-12-15 | 21.63 | $23.18 | 38706 |
| 2023-12-14 | 21.45 | $23.85 | 55460 |
| 2023-12-13 | 21.20 | $23.44 | 36308 |
| 2023-12-12 | 20.97 | $21.29 | 22692 |
| 2023-12-11 | 20.93 | $21.28 | 31959 |
| 2023-12-08 | 20.89 | $20.80 | 20330 |
| 2023-12-07 | 20.88 | $20.40 | 151862 |
| 2023-12-06 | 20.91 | $20.38 | 76954 |
| 2023-12-05 | 20.93 | $20.25 | 39623 |
| 2023-12-04 | 20.96 | $20.93 | 36474 |
| 2023-12-01 | 20.91 | $21.41 | 30300 |
| 2023-11-30 | 20.81 | $21.20 | 34500 |
| 2023-11-29 | 20.71 | $21.45 | 18600 |
| 2023-11-28 | 20.57 | $20.73 | 44400 |
| 2023-11-27 | 20.48 | $20.85 | 10500 |
| 2023-11-24 | 20.37 | $21.13 | 26400 |
| 2023-11-22 | 20.22 | $21.43 | 17800 |
| 2023-11-21 | 20.03 | $21.20 | 27300 |
| 2023-11-20 | 19.84 | $21.49 | 35200 |
| 2023-11-17 | 19.62 | $21.31 | 20100 |
| 2023-11-16 | 19.40 | $21.31 | 25000 |
| 2023-11-15 | 19.17 | $20.89 | 22600 |
| 2023-11-14 | 18.97 | $20.41 | 108000 |
| 2023-11-13 | 18.82 | $19.51 | 26100 |
| 2023-11-10 | 18.75 | $19.60 | 36000 |
| 2023-11-09 | 18.67 | $18.56 | 30500 |
| 2023-11-08 | 18.69 | $19.11 | 16500 |
| 2023-11-07 | 18.67 | $19.36 | 14100 |
| 2023-11-06 | 18.62 | $19.28 | 28800 |
| 2023-11-03 | 18.57 | $19.25 | 41100 |
| 2023-11-02 | 18.53 | $18.80 | 28000 |
| 2023-11-01 | 18.52 | $17.45 | 36000 |
| 2023-10-31 | 18.65 | $17.54 | 32500 |
| 2023-10-30 | 18.78 | $17.98 | 48700 |
| 2023-10-27 | 18.87 | $18.15 | 64200 |
| 2023-10-26 | 18.94 | $17.94 | 47500 |
| 2023-10-25 | 19.04 | $18.48 | 24600 |
| 2023-10-24 | 19.08 | $18.87 | 33500 |
| 2023-10-23 | 19.07 | $19.10 | 22700 |
| 2023-10-20 | 19.04 | $18.49 | 14400 |
| 2023-10-19 | 19.07 | $19.30 | 13200 |
| 2023-10-18 | 19.00 | $19.37 | 39300 |
| 2023-10-17 | 18.92 | $19.41 | 37200 |
| 2023-10-16 | 18.83 | $19.50 | 23900 |
| 2023-10-13 | 18.73 | $19.15 | 41400 |
| 2023-10-12 | 18.66 | $20.31 | 51000 |
| 2023-10-11 | 18.46 | $19.03 | 14000 |
| 2023-10-10 | 18.38 | $19.30 | 27400 |
| 2023-10-09 | 18.27 | $18.55 | 38300 |
| 2023-10-06 | 18.23 | $18.63 | 35800 |
| 2023-10-05 | 18.19 | $18.94 | 18200 |
| 2023-10-04 | 18.11 | $18.54 | 40300 |
| 2023-10-03 | 18.08 | $18.36 | 54700 |
| 2023-10-02 | 18.06 | $18.75 | 36800 |
| 2023-09-29 | 18.01 | $18.49 | 25400 |
| 2023-09-28 | 18.00 | $18.01 | 34900 |
| 2023-09-27 | 18.03 | $17.76 | 46700 |
| 2023-09-26 | 18.10 | $17.55 | 30600 |
| 2023-09-25 | 18.19 | $18.16 | 28900 |
| 2023-09-22 | 18.22 | $17.65 | 64600 |
| 2023-09-21 | 18.31 | $17.25 | 49600 |
| 2023-09-20 | 18.44 | $17.61 | 36100 |
| 2023-09-19 | 18.53 | $17.87 | 39900 |
| 2023-09-18 | 18.61 | $18.34 | 29000 |
| 2023-09-15 | 18.64 | $18.20 | 149000 |
| 2023-09-14 | 18.68 | $18.44 | 149500 |
| 2023-09-13 | 18.69 | $17.68 | 141600 |
| 2023-09-12 | 18.77 | $17.96 | 1.1M |
| 2023-09-11 | 18.83 | $18.48 | 731800 |
| 2023-09-08 | 18.83 | $18.87 | 524800 |
| 2023-09-07 | 18.79 | $18.89 | 29300 |
| 2023-09-06 | 18.75 | $19.19 | 68400 |
| 2023-09-05 | 18.67 | $19.17 | 16900 |
| 2023-09-01 | 18.59 | $19.27 | 34000 |
| 2023-08-31 | 18.50 | $19.72 | 68600 |
| 2023-08-30 | 18.36 | $19.50 | 33000 |
| 2023-08-29 | 18.24 | $19.12 | 55500 |
| 2023-08-28 | 18.15 | $18.82 | 42900 |
| 2023-08-25 | 18.09 | $18.02 | 38100 |
| 2023-08-24 | 18.12 | $18.46 | 50700 |
| 2023-08-23 | 18.10 | $18.56 | 36200 |
| 2023-08-22 | 18.07 | $18.34 | 56900 |
| 2023-08-21 | 18.05 | $18.16 | 111800 |
| 2023-08-18 | 18.05 | $17.88 | 66200 |
| 2023-08-17 | 18.07 | $17.70 | 233900 |
| 2023-08-16 | 18.09 | $17.69 | 51900 |
| 2023-08-15 | 18.11 | $17.57 | 73700 |
| 2023-08-14 | 18.14 | $17.51 | 151700 |
| 2023-08-11 | 18.18 | $17.60 | 53600 |
| 2023-08-10 | 18.20 | $17.92 | 25900 |
| 2023-08-09 | 18.19 | $18.11 | 34300 |
| 2023-08-08 | 18.15 | $17.78 | 76900 |
| 2023-08-07 | 18.13 | $18.79 | 26000 |
| 2023-08-04 | 18.01 | $19.05 | 28700 |
| 2023-08-03 | 17.84 | $18.98 | 23800 |
| 2023-08-02 | 17.67 | $18.48 | 29700 |
| 2023-08-01 | 17.54 | $19.11 | 16900 |
| 2023-07-31 | 17.33 | $18.72 | 16300 |
| 2023-07-28 | 17.15 | $18.82 | 37200 |
| 2023-07-27 | 16.94 | $18.69 | 20700 |
| 2023-07-26 | 16.73 | $17.51 | 32000 |
| 2023-07-25 | 16.62 | $17.58 | 148600 |
| 2023-07-24 | 16.49 | $16.99 | 73000 |
| 2023-07-21 | 16.40 | $16.43 | 37000 |
| 2023-07-20 | 16.37 | $15.89 | 168700 |
| 2023-07-19 | 16.39 | $16.99 | 52700 |
| 2023-07-18 | 16.30 | $17.15 | 64600 |
| 2023-07-17 | 16.19 | $16.85 | 38900 |
| 2023-07-14 | 16.11 | $16.70 | 60900 |
| 2023-07-13 | 16.04 | $16.84 | 19400 |
| 2023-07-12 | 15.95 | $16.31 | 35100 |
| 2023-07-11 | 15.90 | $16.52 | 34700 |
| 2023-07-10 | 15.83 | $16.01 | 26900 |
| 2023-07-07 | 15.80 | $16.24 | 49100 |
| 2023-07-06 | 15.74 | $15.98 | 65800 |
| 2023-07-05 | 15.71 | $16.45 | 40600 |
| 2023-07-03 | 15.62 | $16.22 | 23900 |
| 2023-06-30 | 15.55 | $15.77 | 35400 |
| 2023-06-29 | 15.51 | $15.38 | 19900 |
| 2023-06-28 | 15.51 | $15.31 | 116700 |
| 2023-06-27 | 15.51 | $15.10 | 1.8M |
| 2023-06-26 | 15.53 | $15.09 | 1.0M |
| 2023-06-23 | 15.54 | $15.22 | 766700 |
| 2023-06-22 | 15.54 | $15.59 | 466600 |
| 2023-06-21 | 15.49 | $16.23 | 1.2M |
| 2023-06-20 | 15.37 | $16.11 | 338500 |
| 2023-06-16 | 15.24 | $16.21 | 30900 |
| 2023-06-15 | 15.09 | $16.25 | 97400 |
| 2023-06-14 | 14.93 | $15.86 | 184000 |
| 2023-06-13 | 14.79 | $15.90 | 30700 |
| 2023-06-12 | 14.63 | $15.37 | 71000 |
| 2023-06-09 | 14.51 | $15.20 | 28600 |
| 2023-06-08 | 14.39 | $14.90 | 74200 |
| 2023-06-07 | 14.29 | $14.37 | 22900 |
| 2023-06-06 | 14.22 | $15.47 | 50700 |
| 2023-06-05 | 14.04 | $14.88 | 228200 |
| 2023-06-02 | 13.89 | $14.88 | 18900 |
| 2023-06-01 | 13.73 | $14.85 | 54500 |
| 2023-05-31 | 13.56 | $14.42 | 38900 |
| 2023-05-30 | 13.41 | $14.50 | 20200 |
| 2023-05-26 | 13.25 | $14.56 | 24100 |
| 2023-05-25 | 13.05 | $14.18 | 54100 |
| 2023-05-24 | 12.89 | $13.51 | 66100 |
| 2023-05-23 | 12.77 | $13.62 | 23700 |
| 2023-05-22 | 12.64 | $13.70 | 16700 |
| 2023-05-19 | 12.49 | $13.42 | 27500 |
| 2023-05-18 | 12.36 | $13.53 | 47800 |
| 2023-05-17 | 12.21 | $13.06 | 30900 |
| 2023-05-16 | 12.10 | $13.25 | 18800 |
| 2023-05-15 | 11.95 | $12.84 | 36500 |
| 2023-05-12 | 11.83 | $12.64 | 15000 |
| 2023-05-11 | 11.72 | $12.45 | 23000 |
| 2023-05-10 | 11.63 | $12.40 | 35100 |
| 2023-05-09 | 11.53 | $11.97 | 72100 |
| 2023-05-08 | 11.46 | $11.92 | 23600 |
| 2023-05-05 | 11.39 | $11.73 | 41500 |
| 2023-05-04 | 11.34 | $11.56 | 23500 |
| 2023-05-03 | 11.30 | $11.49 | 40600 |
| 2023-05-02 | 11.26 | $11.31 | 68200 |
| 2023-05-01 | 11.24 | $11.22 | 1.8M |
| 2023-04-28 | 11.23 | $11.28 | 1.0M |
| 2023-04-27 | 11.21 | $11.49 | 116700 |
| 2023-04-26 | 11.17 | $11.41 | 495500 |
| 2023-04-25 | 11.14 | $11.83 | 30000 |
| 2023-04-24 | 11.06 | $12.02 | 46700 |
| 2023-04-21 | 10.97 | $12.35 | 136900 |
| 2023-04-20 | 10.83 | $10.68 | 24800 |
| 2023-04-19 | 10.86 | $10.73 | 42600 |
| 2023-04-18 | 10.88 | $10.70 | 58700 |
| 2023-04-17 | 10.91 | $10.82 | 161800 |
| 2023-04-14 | 10.92 | $10.79 | 53500 |
| 2023-04-13 | 10.94 | $10.93 | 50100 |
| 2023-04-12 | 10.95 | $10.77 | 30700 |
| 2023-04-11 | 10.96 | $10.72 | 34000 |
| 2023-04-10 | 10.99 | $10.67 | 26700 |
| 2023-04-06 | 11.02 | $10.59 | 14800 |
| 2023-04-05 | 11.05 | $10.72 | 20400 |
| 2023-04-04 | 11.08 | $10.80 | 15700 |
| 2023-04-03 | 11.09 | $10.90 | 31800 |
| 2023-03-31 | 11.09 | $11.38 | 38400 |
| 2023-03-30 | 11.04 | $11.55 | 39600 |
| 2023-03-29 | 10.97 | $11.31 | 28200 |
| 2023-03-28 | 10.92 | $11.24 | 28800 |
| 2023-03-27 | 10.87 | $11.21 | 43200 |
| 2023-03-24 | 10.82 | $11.23 | 49200 |
| 2023-03-23 | 10.77 | $11.23 | 679200 |
| 2023-03-22 | 10.71 | $10.83 | 720000 |
| 2023-03-21 | 10.68 | $10.93 | 19800 |
| 2023-03-20 | 10.64 | $10.99 | 36000 |
| 2023-03-17 | 10.59 | $10.93 | 20400 |
| 2023-03-16 | 10.54 | $10.92 | 42000 |
| 2023-03-15 | 10.49 | $10.49 | 31200 |
| 2023-03-14 | 10.48 | $10.64 | 90600 |
| 2023-03-13 | 10.45 | $10.75 | 55800 |
| 2023-03-10 | 10.41 | $10.69 | 44400 |
| 2023-03-09 | 10.37 | $10.66 | 28800 |
| 2023-03-08 | 10.34 | $10.52 | 21000 |
| 2023-03-07 | 10.31 | $10.39 | 33000 |
| 2023-03-06 | 10.30 | $10.52 | 39000 |
| 2023-03-03 | 10.27 | $10.36 | 14400 |
| 2023-03-02 | 10.26 | $10.35 | 48000 |
| 2023-03-01 | 10.25 | $10.59 | 49800 |
| 2023-02-28 | 10.22 | $10.46 | 42600 |
| 2023-02-27 | 10.19 | $10.39 | 37800 |
| 2023-02-24 | 10.17 | $10.51 | 46800 |
| 2023-02-23 | 10.14 | $10.16 | 127200 |
| 2023-02-22 | 10.14 | $9.97 | 94200 |
| 2023-02-21 | 10.16 | $9.72 | 103200 |
| 2023-02-17 | 10.20 | $10.03 | 28800 |
| 2023-02-16 | 10.22 | $10.21 | 36000 |
| 2023-02-15 | 10.21 | $10.07 | 29400 |
| 2023-02-14 | 10.23 | $10.29 | 44400 |
| 2023-02-13 | 10.22 | $10.20 | 60600 |
| 2023-02-10 | 10.21 | $10.26 | 24600 |
| 2023-02-09 | 10.21 | $10.29 | 27000 |
| 2023-02-08 | 10.19 | $10.40 | 64800 |
| 2023-02-07 | 10.17 | $10.32 | 92400 |
| 2023-02-06 | 10.14 | $9.98 | 39600 |
| 2023-02-03 | 10.15 | $10.27 | 36600 |
| 2023-02-02 | 10.13 | $10.61 | 96000 |
| 2023-02-01 | 10.07 | $10.31 | 158400 |
| 2023-01-31 | 10.03 | $9.95 | 45600 |
| 2023-01-30 | 10.03 | $10.01 | 123600 |
| 2023-01-27 | 10.02 | $10.02 | 30600 |
| 2023-01-26 | 10.00 | $10.01 | 27600 |
| 2023-01-25 | 9.98 | $10.03 | 30000 |
| 2023-01-24 | 9.96 | $10.15 | 28200 |
| 2023-01-23 | 9.92 | $10.35 | 197400 |
| 2023-01-20 | 9.86 | $10.19 | 37200 |
| 2023-01-19 | 9.82 | $10.15 | 58200 |
| 2023-01-18 | 9.77 | $10.11 | 36600 |
| 2023-01-17 | 9.73 | $10.15 | 70200 |
| 2023-01-13 | 9.68 | $10.09 | 45000 |
| 2023-01-12 | 9.64 | $9.87 | 92400 |
| 2023-01-11 | 9.62 | $9.98 | 35400 |
| 2023-01-10 | 9.58 | $9.81 | 39000 |
| 2023-01-09 | 9.57 | $9.80 | 153000 |
| 2023-01-06 | 9.56 | $9.72 | 84000 |
| 2023-01-05 | 9.55 | $9.28 | 96600 |
| 2023-01-04 | 9.59 | $9.33 | 121800 |
| 2023-01-03 | 9.62 | $9.53 | 88800 |
| 2022-12-30 | 9.64 | $9.47 | 51600 |
| 2022-12-29 | 9.67 | $9.73 | 43800 |
| 2022-12-28 | 9.67 | $9.42 | 74400 |
| 2022-12-27 | 9.71 | $9.40 | 55200 |
| 2022-12-23 | 9.75 | $9.34 | 102600 |
| 2022-12-22 | 9.79 | $9.42 | 557400 |
| 2022-12-21 | 9.83 | $9.64 | 325200 |
| 2022-12-20 | 9.85 | $9.86 | 136200 |
| 2022-12-19 | 9.85 | $9.67 | 161400 |
| 2022-12-16 | 9.87 | $9.66 | 43200 |
| 2022-12-15 | 9.88 | $9.68 | 65400 |
| 2022-12-14 | 9.90 | $10.05 | 46200 |
| 2022-12-13 | 9.88 | $10.15 | 165600 |
| 2022-12-12 | 9.84 | $9.93 | 103200 |
| 2022-12-09 | 9.83 | $10.00 | 82800 |
| 2022-12-08 | 9.81 | $9.82 | 123000 |
| 2022-12-07 | 9.80 | $9.67 | 70800 |
| 2022-12-06 | 9.79 | $9.73 | 82200 |
| 2022-12-05 | 9.78 | $9.74 | 130800 |
| 2022-12-02 | 9.75 | $10.25 | 87600 |
| 2022-12-01 | 9.66 | $10.00 | 40200 |
| 2022-11-30 | 9.59 | $10.02 | 160800 |
| 2022-11-29 | 9.51 | $9.70 | 27600 |
| 2022-11-28 | 9.45 | $9.83 | 141000 |
| 2022-11-25 | 9.37 | $9.93 | 51000 |
| 2022-11-23 | 9.27 | $9.78 | 93000 |
| 2022-11-22 | 9.17 | $9.60 | 37800 |
| 2022-11-21 | 9.08 | $9.54 | 138000 |
| 2022-11-18 | 8.99 | $9.55 | 121200 |
| 2022-11-17 | 8.89 | $9.54 | 115200 |
| 2022-11-16 | 8.78 | $9.71 | 120600 |
| 2022-11-15 | 8.64 | $10.10 | 57000 |
| 2022-11-14 | 8.44 | $9.81 | 202200 |
| 2022-11-11 | 8.26 | $9.57 | 60600 |
| 2022-11-10 | 8.09 | $9.17 | 183600 |
| 2022-11-09 | 7.95 | $8.63 | 111000 |
| 2022-11-08 | 7.86 | $8.43 | 65400 |
| 2022-11-07 | 7.77 | $8.18 | 151200 |
| 2022-11-04 | 7.71 | $8.15 | 118200 |
| 2022-11-03 | 7.64 | $7.79 | 169800 |
| 2022-11-02 | 7.61 | $7.95 | 142200 |
| 2022-11-01 | 7.56 | $8.00 | 89400 |
| 2022-10-31 | 7.51 | $8.00 | 144600 |
| 2022-10-28 | 7.46 | $7.98 | 125400 |
| 2022-10-27 | 7.40 | $7.87 | 78000 |
| 2022-10-26 | 7.36 | $7.77 | 138600 |
| 2022-10-25 | 7.33 | $7.74 | 148200 |
| 2022-10-24 | 7.29 | $7.68 | 93600 |
| 2022-10-21 | 7.27 | $7.64 | 95400 |
| 2022-10-20 | 7.25 | $7.00 | 461400 |
| 2022-10-19 | 7.29 | $7.03 | 129600 |
| 2022-10-18 | 7.34 | $6.99 | 247800 |
| 2022-10-17 | 7.39 | $7.12 | 292200 |
| 2022-10-14 | 7.44 | $6.88 | 174600 |
| 2022-10-13 | 7.51 | $7.13 | 274800 |
| 2022-10-12 | 7.56 | $6.88 | 101400 |
| 2022-10-11 | 7.65 | $7.07 | 228600 |
| 2022-10-10 | 7.71 | $7.28 | 135000 |
| 2022-10-07 | 7.77 | $7.36 | 111600 |
| 2022-10-06 | 7.82 | $7.87 | 132600 |
| 2022-10-05 | 7.82 | $7.85 | 95400 |
| 2022-10-04 | 7.82 | $7.88 | 216000 |
| 2022-10-03 | 7.82 | $7.79 | 188400 |
| 2022-09-30 | 7.83 | $7.40 | 340200 |
| 2022-09-29 | 7.87 | $7.75 | 207600 |
| 2022-09-28 | 7.89 | $7.98 | 117000 |
| 2022-09-27 | 7.88 | $7.69 | 240000 |
| 2022-09-26 | 7.91 | $7.73 | 112200 |
| 2022-09-23 | 7.93 | $7.80 | 76200 |
| 2022-09-22 | 7.95 | $8.01 | 99600 |
| 2022-09-21 | 7.95 | $7.68 | 58200 |
| 2022-09-20 | 7.99 | $7.85 | 124800 |
| 2022-09-19 | 8.02 | $7.96 | 115800 |
| 2022-09-16 | 8.04 | $7.91 | 67200 |
| 2022-09-15 | 8.07 | $7.97 | 90600 |
| 2022-09-14 | 8.09 | $8.09 | 70800 |
| 2022-09-13 | 8.11 | $7.87 | 189000 |
| 2022-09-12 | 8.15 | $8.17 | 81600 |
| 2022-09-09 | 8.16 | $8.22 | 288000 |
| 2022-09-08 | 8.17 | $7.99 | 344400 |
| 2022-09-07 | 8.20 | $7.79 | 349200 |
| 2022-09-06 | 8.25 | $7.76 | 222600 |
| 2022-09-02 | 8.31 | $7.74 | 99000 |
| 2022-09-01 | 8.37 | $7.90 | 180600 |
| 2022-08-31 | 8.42 | $8.16 | 183000 |
| 2022-08-30 | 8.45 | $8.15 | 129000 |
| 2022-08-29 | 8.47 | $8.18 | 143400 |
| 2022-08-26 | 8.50 | $8.35 | 48600 |
| 2022-08-25 | 8.50 | $8.59 | 33000 |
| 2022-08-24 | 8.48 | $8.51 | 54600 |
| 2022-08-23 | 8.47 | $8.71 | 57000 |
| 2022-08-22 | 8.43 | $8.60 | 123600 |
| 2022-08-19 | 8.40 | $8.61 | 49800 |
| 2022-08-18 | 8.36 | $8.57 | 91200 |
| 2022-08-17 | 8.32 | $8.54 | 42600 |
| 2022-08-16 | 8.28 | $8.50 | 52200 |
| 2022-08-15 | 8.24 | $8.59 | 88200 |
| 2022-08-12 | 8.19 | $8.49 | 44400 |
| 2022-08-11 | 8.14 | $8.32 | 64800 |
| 2022-08-10 | 8.10 | $8.33 | 108000 |
| 2022-08-09 | 8.06 | $8.19 | 175800 |
| 2022-08-08 | 8.02 | $8.32 | 92400 |
| 2022-08-05 | 7.97 | $8.45 | 180600 |
| 2022-08-04 | 7.90 | $8.41 | 54000 |
| 2022-08-03 | 7.83 | $8.14 | 93600 |
| 2022-08-02 | 7.79 | $8.11 | 145200 |
| 2022-08-01 | 7.74 | $8.28 | 134400 |
| 2022-07-29 | 7.68 | $8.16 | 121200 |
| 2022-07-28 | 7.62 | $8.04 | 135600 |
| 2022-07-27 | 7.58 | $7.95 | 150000 |
| 2022-07-26 | 7.54 | $7.57 | 102600 |
| 2022-07-25 | 7.55 | $7.61 | 141000 |
| 2022-07-22 | 7.55 | $7.79 | 100200 |
| 2022-07-21 | 7.54 | $7.54 | 111600 |
| 2022-07-20 | 7.54 | $7.64 | 306000 |
| 2022-07-19 | 7.54 | $7.56 | 273600 |
| 2022-07-18 | 7.55 | $7.38 | 534000 |
| 2022-07-15 | 7.58 | $7.35 | 502800 |
| 2022-07-14 | 7.61 | $7.46 | 175800 |
| 2022-07-13 | 7.63 | $7.36 | 147000 |
| 2022-07-12 | 7.66 | $7.43 | 177600 |
| 2022-07-11 | 7.70 | $7.39 | 180000 |
| 2022-07-08 | 7.74 | $7.58 | 174000 |
| 2022-07-07 | 7.76 | $7.54 | 170400 |
| 2022-07-06 | 7.80 | $7.47 | 501600 |
| 2022-07-05 | 7.85 | $7.31 | 438000 |
| 2022-07-01 | 7.92 | $7.72 | 721800 |
| 2022-06-30 | 7.96 | $7.96 | 694800 |
| 2022-06-29 | 7.98 | $8.05 | 1.0M |
| 2022-06-28 | 8.00 | $8.21 | 1.2M |
| 2022-06-27 | 8.01 | $8.08 | 273000 |
| 2022-06-24 | 8.04 | $8.12 | 127200 |
| 2022-06-23 | 8.06 | $7.52 | 306000 |
| 2022-06-22 | 8.14 | $7.41 | 1.2M |
| 2022-06-21 | 8.25 | $7.56 | 406200 |
| 2022-06-17 | 8.34 | $7.69 | 219600 |
| 2022-06-16 | 8.43 | $7.81 | 160200 |
| 2022-06-15 | 8.50 | $8.04 | 221400 |
| 2022-06-14 | 8.56 | $7.77 | 561600 |
| 2022-06-13 | 8.65 | $7.73 | 239400 |
| 2022-06-10 | 8.74 | $8.07 | 316800 |
| 2022-06-09 | 8.80 | $8.45 | 75600 |
| 2022-06-08 | 8.83 | $8.59 | 63000 |
| 2022-06-07 | 8.83 | $8.94 | 117000 |
| 2022-06-06 | 8.80 | $8.96 | 254400 |
| 2022-06-03 | 8.76 | $8.91 | 121200 |
| 2022-06-02 | 8.73 | $9.10 | 154200 |
| 2022-06-01 | 8.66 | $8.91 | 55200 |
| 2022-05-31 | 8.62 | $9.04 | 120000 |
| 2022-05-27 | 8.55 | $9.12 | 52200 |
| 2022-05-26 | 8.47 | $8.88 | 113400 |
| 2022-05-25 | 8.41 | $8.86 | 47400 |
| 2022-05-24 | 8.36 | $8.63 | 83400 |
| 2022-05-23 | 8.32 | $8.71 | 99000 |
| 2022-05-20 | 8.27 | $8.64 | 76800 |
| 2022-05-19 | 8.22 | $8.65 | 106200 |
| 2022-05-18 | 8.18 | $8.52 | 72000 |
| 2022-05-17 | 8.14 | $8.53 | 111600 |
| 2022-05-16 | 8.10 | $8.33 | 94200 |
| 2022-05-13 | 8.08 | $8.39 | 145800 |
| 2022-05-12 | 8.04 | $8.16 | 193800 |
| 2022-05-11 | 8.03 | $8.05 | 196800 |
| 2022-05-10 | 8.03 | $7.96 | 297600 |
| 2022-05-09 | 8.04 | $7.76 | 175200 |
| 2022-05-06 | 8.07 | $8.01 | 318000 |
| 2022-05-05 | 8.08 | $7.79 | 205800 |
| 2022-05-04 | 8.11 | $8.18 | 249600 |
| 2022-05-03 | 8.11 | $7.93 | 236400 |
| 2022-05-02 | 8.13 | $7.89 | 295200 |
| 2022-04-29 | 8.17 | $8.13 | 94800 |
| 2022-04-28 | 8.19 | $8.27 | 244800 |
| 2022-04-27 | 8.20 | $8.33 | 148800 |
| 2022-04-26 | 8.21 | $8.17 | 190200 |
| 2022-04-25 | 8.24 | $8.29 | 123000 |
| 2022-04-22 | 8.26 | $8.26 | 78600 |
| 2022-04-21 | 8.29 | $8.26 | 89400 |
| 2022-04-20 | 8.33 | $7.82 | 94200 |
| 2022-04-19 | 8.41 | $8.04 | 381000 |
| 2022-04-18 | 8.47 | $7.89 | 187200 |
| 2022-04-14 | 8.56 | $8.02 | 169800 |
| 2022-04-13 | 8.64 | $8.15 | 153600 |
| 2022-04-12 | 8.70 | $7.94 | 278400 |
| 2022-04-11 | 8.79 | $7.91 | 244800 |
| 2022-04-08 | 8.89 | $8.04 | 145200 |
| 2022-04-07 | 8.97 | $8.21 | 102000 |
| 2022-04-06 | 9.04 | $8.65 | 68400 |
| 2022-04-05 | 9.06 | $8.83 | 130200 |
| 2022-04-04 | 9.07 | $9.10 | 66600 |
| 2022-04-01 | 9.05 | $9.07 | 52200 |
| 2022-03-31 | 9.03 | $9.41 | 47400 |
| 2022-03-30 | 8.97 | $9.17 | 88200 |
| 2022-03-29 | 8.94 | $9.26 | 59400 |
| 2022-03-28 | 8.90 | $9.15 | 84600 |
| 2022-03-25 | 8.87 | $9.38 | 84000 |
| 2022-03-24 | 8.82 | $9.40 | 54000 |
| 2022-03-23 | 8.76 | $9.07 | 64200 |
| 2022-03-22 | 8.74 | $8.96 | 110400 |
| 2022-03-21 | 8.73 | $9.07 | 39000 |
| 2022-03-18 | 8.72 | $9.04 | 114600 |
| 2022-03-17 | 8.71 | $8.81 | 97200 |
| 2022-03-16 | 8.73 | $8.58 | 71400 |
| 2022-03-15 | 8.77 | $8.35 | 498600 |
| 2022-03-14 | 8.85 | $8.16 | 174600 |
| 2022-03-11 | 8.95 | $8.27 | 129000 |
| 2022-03-10 | 9.04 | $8.66 | 345000 |
| 2022-03-09 | 9.11 | $8.77 | 304200 |
| 2022-03-08 | 9.17 | $8.44 | 326400 |
| 2022-03-07 | 9.26 | $8.22 | 261600 |
| 2022-03-04 | 9.38 | $8.78 | 126000 |
| 2022-03-03 | 9.44 | $9.19 | 276000 |
| 2022-03-02 | 9.48 | $9.17 | 184800 |
| 2022-03-01 | 9.51 | $9.16 | 327600 |
| 2022-02-28 | 9.54 | $9.38 | 334200 |
| 2022-02-25 | 9.55 | $9.44 | 121800 |
| 2022-02-24 | 9.56 | $8.90 | 258000 |
| 2022-02-23 | 9.62 | $9.35 | 220800 |
| 2022-02-22 | 9.63 | $9.59 | 1.8M |
| 2022-02-18 | 9.62 | $9.98 | 1.1M |
| 2022-02-17 | 9.57 | $9.92 | 2.3M |
| 2022-02-16 | 9.53 | $9.81 | 580200 |
| 2022-02-15 | 9.50 | $9.76 | 328800 |
| 2022-02-14 | 9.47 | $9.66 | 102000 |
| 2022-02-11 | 9.46 | $9.63 | 35400 |
| 2022-02-10 | 9.45 | $9.89 | 146400 |
| 2022-02-09 | 9.42 | $9.74 | 122400 |
| 2022-02-08 | 9.41 | $9.36 | 104400 |
| 2022-02-07 | 9.43 | $9.37 | 93600 |
| 2022-02-04 | 9.46 | $9.29 | 52800 |
| 2022-02-03 | 9.50 | $9.22 | 96000 |
| 2022-02-02 | 9.56 | $9.60 | 46800 |
| 2022-02-01 | 9.57 | $9.30 | 87600 |
| 2022-01-31 | 9.63 | $9.13 | 270000 |
| 2022-01-28 | 9.70 | $8.91 | 55800 |
| 2022-01-27 | 9.80 | $9.24 | 156600 |
| 2022-01-26 | 9.87 | $9.52 | 162600 |
| 2022-01-25 | 9.93 | $9.21 | 103800 |
| 2022-01-24 | 10.01 | $9.42 | 86400 |
| 2022-01-21 | 10.08 | $9.37 | 145200 |
| 2022-01-20 | 10.16 | $9.70 | 230400 |
| 2022-01-19 | 10.20 | $10.02 | 625800 |
| 2022-01-18 | 10.22 | $10.17 | 2.6M |
| 2022-01-14 | 10.22 | $10.50 | 984000 |
| 2022-01-13 | 10.18 | $10.07 | 177600 |
| 2022-01-12 | 10.18 | $10.31 | 63000 |
| 2022-01-11 | 10.16 | $10.19 | 186000 |
| 2022-01-10 | 10.14 | $10.20 | 266400 |
| 2022-01-07 | 10.13 | $10.28 | 7.5M |
| 2022-01-06 | 10.10 | $10.13 | 733800 |
| 2022-01-05 | 10.08 | $10.01 | 19800 |
| 2022-01-04 | 10.08 | $10.26 | 7200 |
| 2022-01-03 | 10.05 | $10.21 | 32400 |
| 2021-12-31 | 10.01 | $10.33 | 6000 |
| 2021-12-30 | 9.97 | $10.33 | 5400 |
| 2021-12-29 | 9.92 | $10.16 | 6000 |
| 2021-12-28 | 9.88 | $10.27 | 4800 |
| 2021-12-27 | 9.83 | $10.17 | 9000 |
| 2021-12-23 | 9.79 | $10.13 | 10200 |
| 2021-12-22 | 9.74 | $10.06 | 18000 |
| 2021-12-21 | 9.70 | $10.01 | 19200 |
| 2021-12-20 | 9.66 | $9.79 | 7200 |
| 2021-12-17 | 9.65 | $9.79 | 16200 |
| 2021-12-16 | 9.63 | $9.61 | 73800 |
| 2021-12-15 | 9.63 | $9.70 | 64800 |
| 2021-12-14 | 9.63 | $9.54 | 18600 |
| 2021-12-13 | 9.64 | $9.75 | 16200 |
| 2021-12-10 | 9.63 | $9.78 | 13800 |
| 2021-12-09 | 9.62 | $9.73 | 13800 |
| 2021-12-08 | 9.61 | $9.58 | 16200 |
| 2021-12-07 | 9.62 | $9.82 | 107400 |
| 2021-12-06 | 9.61 | $9.61 | 14400 |
| 2021-12-03 | 9.61 | $9.58 | 19200 |
| 2021-12-02 | 9.62 | $9.63 | 27600 |
| 2021-12-01 | 9.62 | $9.52 | 16200 |
| 2021-11-30 | 9.63 | $9.55 | 76800 |
| 2021-11-29 | 9.64 | $9.43 | 47400 |
| 2021-11-26 | 9.65 | $9.33 | 9600 |
| 2021-11-24 | 9.68 | $9.38 | 39000 |
| 2021-11-23 | 9.70 | $9.55 | 16200 |
| 2021-11-22 | 9.69 | $9.56 | 15600 |
| 2021-11-19 | 9.69 | $9.80 | 3000 |
| 2021-11-18 | 9.66 | $9.73 | 22800 |
| 2021-11-17 | 9.64 | $9.96 | 7200 |
| 2021-11-16 | 9.58 | $9.97 | 15000 |
| 2021-11-15 | 9.53 | $10.02 | 25800 |
| 2021-11-12 | 9.46 | $9.86 | 6600 |
| 2021-11-11 | 9.40 | $9.80 | 34200 |
| 2021-11-10 | 9.35 | $9.57 | 43200 |
| 2021-11-09 | 9.31 | $9.83 | 24600 |
| 2021-11-08 | 9.24 | $9.79 | 10200 |
| 2021-11-05 | 9.16 | $9.50 | 25200 |
| 2021-11-04 | 9.11 | $9.41 | 32400 |
| 2021-11-03 | 9.07 | $9.22 | 33600 |
| 2021-11-02 | 9.05 | $9.20 | 16800 |
| 2021-11-01 | 9.02 | $9.42 | 16800 |
| 2021-10-29 | 8.97 | $8.98 | 17400 |
| 2021-10-28 | 8.96 | $9.13 | 19200 |
| 2021-10-27 | 8.94 | $8.94 | 57000 |
| 2021-10-26 | 8.94 | $9.04 | 86400 |
| 2021-10-25 | 8.93 | $9.29 | 11400 |
| 2021-10-22 | 8.91 | $9.14 | 23400 |
| 2021-10-21 | 8.90 | $9.09 | 18600 |
| 2021-10-20 | 8.90 | $9.07 | 58800 |
| 2021-10-19 | 8.91 | $9.14 | 77400 |
| 2021-10-18 | 8.92 | $8.95 | 36000 |
| 2021-10-15 | 8.95 | $8.89 | 21000 |
| 2021-10-14 | 9.00 | $8.59 | 23400 |
| 2021-10-13 | 9.08 | $8.39 | 15600 |
| 2021-10-12 | 9.19 | $8.46 | 1800 |
| 2021-10-11 | 9.31 | $8.64 | 18600 |
| 2021-10-08 | 9.42 | $8.80 | 6000 |
| 2021-10-07 | 9.52 | $8.87 | 22200 |
| 2021-10-06 | 9.63 | $8.73 | 12000 |
| 2021-10-05 | 9.76 | $8.75 | 21000 |
| 2021-10-04 | 9.89 | $8.75 | 30000 |
| 2021-10-01 | 10.02 | $9.25 | 3600 |
| 2021-09-30 | 10.11 | $9.31 | 33600 |
| 2021-09-29 | 10.20 | $9.63 | 12000 |
| 2021-09-28 | 10.26 | $9.92 | 1800 |
| 2021-09-27 | 10.29 | $9.96 | 4200 |
| 2021-09-24 | 10.31 | $10.02 | 7200 |
| 2021-09-23 | 10.33 | $10.19 | 16200 |
| 2021-09-22 | 10.32 | $10.25 | 4800 |
| 2021-09-21 | 10.31 | $10.33 | 7800 |
| 2021-09-20 | 10.29 | $10.13 | 10200 |
| 2021-09-17 | 10.28 | $10.34 | 10800 |
| 2021-09-16 | 10.25 | $10.25 | 16800 |
| 2021-09-15 | 10.22 | $10.85 | 154800 |
| 2021-09-14 | 10.13 | $10.81 | — |
| 2021-09-13 | 10.04 | $10.81 | 6000 |
| 2021-09-10 | 9.94 | $10.76 | 10200 |
| 2021-09-09 | 9.84 | $10.53 | 47400 |
| 2021-09-08 | 9.76 | $10.40 | 12000 |
| 2021-09-07 | 9.69 | $9.86 | 4800 |
| 2021-09-03 | 9.67 | $10.13 | 4800 |
| 2021-09-02 | 9.63 | $9.79 | 10800 |
| 2021-09-01 | 9.61 | $9.67 | 18000 |
| 2021-08-31 | 9.61 | $9.59 | 28800 |
| 2021-08-30 | 9.62 | $9.88 | 6600 |
| 2021-08-27 | 9.60 | $9.56 | 25800 |
| 2021-08-26 | 9.61 | $9.56 | 19200 |
| 2021-08-25 | 9.61 | $9.54 | 31200 |
| 2021-08-24 | 9.62 | $9.68 | 10200 |
| 2021-08-23 | 9.61 | $9.57 | 7200 |
| 2021-08-20 | 9.62 | $9.45 | 168000 |
| 2021-08-19 | 9.63 | $9.43 | 50400 |
| 2021-08-18 | 9.65 | $9.66 | 3600 |
| 2021-08-17 | 9.64 | $9.39 | 7200 |
| 2021-08-16 | 9.66 | $9.51 | 9000 |
| 2021-08-13 | 9.66 | $9.32 | 3000 |
| 2021-08-12 | 9.69 | $9.65 | 19200 |
| 2021-08-11 | 9.68 | $10.04 | 54600 |
| 2021-08-10 | 9.64 | $10.04 | 57600 |
| 2021-08-09 | 9.59 | $9.83 | — |
| 2021-08-06 | 9.57 | $9.83 | 1200 |
| 2021-08-05 | 9.55 | $10.02 | 1800 |
| 2021-08-04 | 9.50 | $9.77 | 8400 |
| 2021-08-03 | 9.49 | $9.78 | 35400 |
| 2021-08-02 | 9.48 | $9.53 | 3600 |
| 2021-07-30 | 9.49 | $9.23 | 9000 |
| 2021-07-29 | 9.54 | $9.28 | 2400 |
| 2021-07-28 | 9.59 | $9.32 | — |
| 2021-07-27 | 9.63 | $9.32 | 67800 |
| 2021-07-26 | 9.69 | $9.48 | 7200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.40
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.01
Average
22.23
Maximum
51.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.40 | $41.56 | 71765 |
| 2026-07-21 | 42.78 | $41.65 | 276100 |
| 2026-07-20 | 43.21 | $40.38 | 155300 |
| 2026-07-17 | 43.98 | $40.77 | 91900 |
| 2026-07-16 | 44.80 | $41.88 | 102000 |
| 2026-07-15 | 45.53 | $43.68 | 399200 |
| 2026-07-14 | 46.00 | $44.08 | 329300 |
| 2026-07-13 | 46.46 | $43.48 | 100118 |
| 2026-07-10 | 47.13 | $45.42 | 109302 |
| 2026-07-09 | 47.50 | $45.43 | 233046 |
| 2026-07-08 | 47.92 | $42.70 | 164725 |
| 2026-07-07 | 48.98 | $43.20 | 222600 |
| 2026-07-06 | 50.10 | $48.17 | 627142 |
| 2026-07-02 | 50.35 | $45.13 | 750700 |
| 2026-07-01 | 51.26 | $48.00 | 837900 |
| 2026-06-30 | 51.71 | $52.37 | 882500 |
| 2026-06-29 | 51.30 | $51.19 | 231400 |
| 2026-06-26 | 51.06 | $48.85 | 550800 |
| 2026-06-25 | 51.25 | $51.53 | 224300 |
| 2026-06-24 | 50.90 | $49.14 | 165400 |
| 2026-06-23 | 50.98 | $50.45 | 329300 |
| 2026-06-22 | 50.79 | $55.30 | 199000 |
| 2026-06-18 | 49.52 | $54.98 | 1.0M |
| 2026-06-17 | 48.11 | $52.22 | 598209 |
| 2026-06-16 | 47.04 | $50.11 | 203825 |
| 2026-06-15 | 46.23 | $53.86 | 98000 |
| 2026-06-12 | 44.50 | $50.72 | 140147 |
| 2026-06-11 | 43.15 | $46.02 | 96944 |
| 2026-06-10 | 42.58 | $43.12 | 132900 |
| 2026-06-09 | 42.52 | $43.88 | 193800 |
| 2026-06-08 | 42.31 | $44.05 | 260236 |
| 2026-06-05 | 42.02 | $42.11 | 92429 |
| 2026-06-04 | 42.10 | $45.01 | 140800 |
| 2026-06-03 | 41.59 | $43.27 | 74413 |
| 2026-06-02 | 41.37 | $41.07 | 147400 |
| 2026-06-01 | 41.59 | $40.33 | 252620 |
| 2026-05-29 | 42.00 | $41.16 | 87301 |
| 2026-05-28 | 42.31 | $42.62 | 138300 |
| 2026-05-27 | 42.38 | $42.35 | 100000 |
| 2026-05-26 | 42.51 | $42.80 | 408943 |
| 2026-05-22 | 42.58 | $41.72 | 388733 |
| 2026-05-21 | 42.89 | $42.15 | 525100 |
| 2026-05-20 | 43.17 | $39.65 | 168900 |
| 2026-05-19 | 44.03 | $38.52 | 245712 |
| 2026-05-18 | 45.26 | $40.00 | 305800 |
| 2026-05-15 | 46.38 | $41.40 | 212300 |
| 2026-05-14 | 47.39 | $44.77 | 285738 |
| 2026-05-13 | 47.84 | $46.56 | 80713 |
| 2026-05-12 | 47.98 | $45.55 | 76700 |
| 2026-05-11 | 48.35 | $47.10 | 108924 |
| 2026-05-08 | 48.45 | $49.45 | 77906 |
| 2026-05-07 | 48.05 | $48.02 | 130731 |
| 2026-05-06 | 47.89 | $49.78 | 87100 |
| 2026-05-05 | 47.32 | $48.06 | 38400 |
| 2026-05-04 | 47.01 | $46.86 | 78100 |
| 2026-05-01 | 46.90 | $46.45 | 41700 |
| 2026-04-30 | 46.85 | $48.11 | 144900 |
| 2026-04-29 | 46.43 | $47.02 | 50411 |
| 2026-04-28 | 46.17 | $46.90 | 79200 |
| 2026-04-27 | 45.89 | $47.19 | 127000 |
| 2026-04-24 | 45.50 | $45.61 | 57600 |
| 2026-04-23 | 45.37 | $44.88 | 148000 |
| 2026-04-22 | 45.36 | $48.45 | 71008 |
| 2026-04-21 | 44.60 | $45.93 | 75403 |
| 2026-04-20 | 44.24 | $46.35 | 75033 |
| 2026-04-17 | 43.74 | $47.11 | 89718 |
| 2026-04-16 | 42.99 | $45.37 | 198720 |
| 2026-04-15 | 42.49 | $44.67 | 80042 |
| 2026-04-14 | 42.05 | $46.29 | 248100 |
| 2026-04-13 | 41.21 | $43.26 | 239900 |
| 2026-04-10 | 40.87 | $42.17 | 80749 |
| 2026-04-09 | 40.72 | $41.38 | 130400 |
| 2026-04-08 | 40.71 | $42.99 | 67900 |
| 2026-04-07 | 40.38 | $39.87 | 133300 |
| 2026-04-06 | 40.65 | $41.49 | 213501 |
| 2026-04-02 | 40.63 | $40.50 | 148007 |
| 2026-04-01 | 40.83 | $40.57 | 131600 |
| 2026-03-31 | 41.05 | $40.65 | 156015 |
| 2026-03-30 | 41.30 | $38.92 | 125800 |
| 2026-03-27 | 41.96 | $39.54 | 168429 |
| 2026-03-26 | 42.60 | $40.79 | 279100 |
| 2026-03-25 | 43.09 | $42.51 | 130800 |
| 2026-03-24 | 43.30 | $42.04 | 293007 |
| 2026-03-23 | 43.65 | $43.04 | 1.0M |
| 2026-03-20 | 43.85 | $41.06 | 1.4M |
| 2026-03-19 | 44.49 | $43.20 | 588032 |
| 2026-03-18 | 44.80 | $42.71 | 150602 |
| 2026-03-17 | 45.25 | $43.19 | 204018 |
| 2026-03-16 | 45.68 | $44.50 | 588200 |
| 2026-03-13 | 45.89 | $43.09 | 547800 |
| 2026-03-12 | 46.44 | $43.38 | 158125 |
| 2026-03-11 | 47.01 | $45.24 | 107703 |
| 2026-03-10 | 47.27 | $44.77 | 82700 |
| 2026-03-09 | 47.67 | $44.53 | 206037 |
| 2026-03-06 | 48.17 | $44.42 | 87400 |
| 2026-03-05 | 48.77 | $44.71 | 254800 |
| 2026-03-04 | 49.39 | $46.34 | 216904 |
| 2026-03-03 | 49.76 | $45.52 | 207600 |
| 2026-03-02 | 50.34 | $47.75 | 137524 |
| 2026-02-27 | 50.53 | $48.30 | 576200 |
| 2026-02-26 | 50.61 | $49.80 | 226900 |
| 2026-02-25 | 50.37 | $52.23 | 100500 |
| 2026-02-24 | 49.55 | $49.46 | 112700 |
| 2026-02-23 | 49.17 | $47.86 | 108800 |
| 2026-02-20 | 49.05 | $48.45 | 464600 |
| 2026-02-19 | 48.76 | $47.16 | 356045 |
| 2026-02-18 | 48.67 | $47.02 | 116400 |
| 2026-02-17 | 48.58 | $47.43 | 198817 |
| 2026-02-13 | 48.36 | $48.50 | 357400 |
| 2026-02-12 | 47.86 | $47.09 | 786800 |
| 2026-02-11 | 47.56 | $51.30 | 781234 |
| 2026-02-10 | 46.29 | $49.85 | 494401 |
| 2026-02-09 | 45.10 | $47.52 | 199711 |
| 2026-02-06 | 44.20 | $45.41 | 214700 |
| 2026-02-05 | 43.57 | $41.16 | 490039 |
| 2026-02-04 | 43.72 | $41.88 | 233941 |
| 2026-02-03 | 43.73 | $41.95 | 909106 |
| 2026-02-02 | 43.70 | $41.40 | 425700 |
| 2026-01-30 | 43.76 | $42.71 | 363900 |
| 2026-01-29 | 43.53 | $43.57 | 215300 |
| 2026-01-28 | 43.06 | $45.80 | 328600 |
| 2026-01-27 | 42.02 | $45.65 | 662200 |
| 2026-01-26 | 40.83 | $42.78 | 117342 |
| 2026-01-23 | 40.03 | $42.50 | 2.3M |
| 2026-01-22 | 39.14 | $44.05 | 1.8M |
| 2026-01-21 | 37.76 | $40.80 | 912012 |
| 2026-01-20 | 36.84 | $36.78 | 752638 |
| 2026-01-16 | 36.60 | $37.95 | 334100 |
| 2026-01-15 | 36.06 | $37.89 | 127400 |
| 2026-01-14 | 35.43 | $37.26 | 80730 |
| 2026-01-13 | 34.83 | $35.99 | 131846 |
| 2026-01-12 | 34.39 | $36.69 | 130632 |
| 2026-01-09 | 33.72 | $36.33 | 147900 |
| 2026-01-08 | 33.01 | $36.21 | 78314 |
| 2026-01-07 | 32.21 | $35.02 | 546620 |
| 2026-01-06 | 31.52 | $34.25 | 194200 |
| 2026-01-05 | 30.88 | $33.19 | 492400 |
| 2026-01-02 | 30.36 | $31.48 | 242735 |
| 2025-12-31 | 30.12 | $30.46 | 28800 |
| 2025-12-30 | 30.05 | $30.78 | 122700 |
| 2025-12-29 | 29.91 | $30.27 | 287100 |
| 2025-12-26 | 29.84 | $31.15 | 297000 |
| 2025-12-24 | 29.59 | $30.41 | 26300 |
| 2025-12-23 | 29.45 | $30.05 | 88800 |
| 2025-12-22 | 29.37 | $29.95 | 166720 |
| 2025-12-19 | 29.30 | $28.97 | 146600 |
| 2025-12-18 | 29.42 | $28.75 | 108300 |
| 2025-12-17 | 29.62 | $28.60 | 975800 |
| 2025-12-16 | 29.88 | $30.02 | 451920 |
| 2025-12-15 | 29.88 | $30.61 | 413533 |
| 2025-12-12 | 29.76 | $30.06 | 78030 |
| 2025-12-11 | 29.74 | $32.32 | 119848 |
| 2025-12-10 | 29.25 | $31.30 | 69100 |
| 2025-12-09 | 28.89 | $31.69 | 289541 |
| 2025-12-08 | 28.40 | $30.63 | 572800 |
| 2025-12-05 | 28.06 | $29.72 | 425200 |
| 2025-12-04 | 27.86 | $28.90 | 98833 |
| 2025-12-03 | 27.82 | $28.59 | 227300 |
| 2025-12-02 | 27.84 | $27.59 | 378579 |
| 2025-12-01 | 28.08 | $27.35 | 111762 |
| 2025-11-28 | 28.43 | $27.87 | 46498 |
| 2025-11-26 | 28.73 | $28.64 | 109513 |
| 2025-11-25 | 28.92 | $27.90 | 994509 |
| 2025-11-24 | 29.31 | $29.13 | 180900 |
| 2025-11-21 | 29.51 | $28.07 | 386400 |
| 2025-11-20 | 29.98 | $28.39 | 240607 |
| 2025-11-19 | 30.45 | $28.75 | 141432 |
| 2025-11-18 | 30.94 | $29.29 | 94230 |
| 2025-11-17 | 31.40 | $30.05 | 76900 |
| 2025-11-14 | 31.77 | $30.61 | 925600 |
| 2025-11-13 | 32.09 | $30.02 | 94500 |
| 2025-11-12 | 32.59 | $31.09 | 67240 |
| 2025-11-11 | 32.95 | $31.03 | 53900 |
| 2025-11-10 | 33.38 | $32.70 | 68626 |
| 2025-11-07 | 33.52 | $31.58 | 46411 |
| 2025-11-06 | 33.92 | $32.17 | 115500 |
| 2025-11-05 | 34.27 | $31.55 | 120526 |
| 2025-11-04 | 34.79 | $33.05 | 72800 |
| 2025-11-03 | 35.08 | $33.78 | 51100 |
| 2025-10-31 | 35.26 | $33.22 | 93200 |
| 2025-10-30 | 35.58 | $33.32 | 83500 |
| 2025-10-29 | 35.92 | $36.11 | 139102 |
| 2025-10-28 | 35.73 | $35.89 | 84016 |
| 2025-10-27 | 35.54 | $35.43 | 52131 |
| 2025-10-24 | 35.40 | $35.12 | 56900 |
| 2025-10-23 | 35.31 | $33.83 | 67000 |
| 2025-10-22 | 35.46 | $33.91 | 90700 |
| 2025-10-21 | 35.61 | $34.58 | 49100 |
| 2025-10-20 | 35.64 | $36.08 | 31600 |
| 2025-10-17 | 35.34 | $34.86 | 71400 |
| 2025-10-16 | 35.24 | $35.11 | 196523 |
| 2025-10-15 | 35.07 | $34.86 | 302300 |
| 2025-10-14 | 34.91 | $34.13 | 97100 |
| 2025-10-13 | 34.86 | $34.20 | 69932 |
| 2025-10-10 | 34.79 | $32.90 | 217908 |
| 2025-10-09 | 34.96 | $35.01 | 119613 |
| 2025-10-08 | 34.71 | $34.74 | 138800 |
| 2025-10-07 | 34.46 | $34.95 | 106614 |
| 2025-10-06 | 34.11 | $37.00 | 58500 |
| 2025-10-03 | 33.26 | $34.84 | 69615 |
| 2025-10-02 | 32.72 | $34.83 | 123400 |
| 2025-10-01 | 32.09 | $31.76 | 94329 |
| 2025-09-30 | 31.99 | $31.35 | 68436 |
| 2025-09-29 | 31.96 | $31.56 | 47923 |
| 2025-09-26 | 31.87 | $31.20 | 44700 |
| 2025-09-25 | 31.83 | $33.42 | 215341 |
| 2025-09-24 | 31.31 | $32.74 | 255205 |
| 2025-09-23 | 30.83 | $32.45 | 40400 |
| 2025-09-22 | 30.34 | $32.70 | 152500 |
| 2025-09-19 | 29.71 | $32.57 | 328200 |
| 2025-09-18 | 28.99 | $33.23 | 64838 |
| 2025-09-17 | 28.02 | $30.72 | 30126 |
| 2025-09-16 | 27.42 | $30.17 | 66200 |
| 2025-09-15 | 26.84 | $27.86 | 145800 |
| 2025-09-12 | 26.66 | $27.68 | 72730 |
| 2025-09-11 | 26.48 | $28.90 | 83800 |
| 2025-09-10 | 26.03 | $26.54 | 58300 |
| 2025-09-09 | 26.00 | $25.59 | 46721 |
| 2025-09-08 | 26.16 | $25.81 | 62949 |
| 2025-09-05 | 26.32 | $25.86 | 109021 |
| 2025-09-04 | 26.49 | $25.92 | 68300 |
| 2025-09-03 | 26.68 | $25.49 | 58000 |
| 2025-09-02 | 27.00 | $25.21 | 70100 |
| 2025-08-29 | 27.42 | $27.42 | 46212 |
| 2025-08-28 | 27.45 | $28.34 | 53500 |
| 2025-08-27 | 27.30 | $27.69 | 65016 |
| 2025-08-26 | 27.26 | $27.17 | 50100 |
| 2025-08-25 | 27.32 | $26.84 | 70100 |
| 2025-08-22 | 27.46 | $26.67 | 92700 |
| 2025-08-21 | 27.67 | $26.01 | 58800 |
| 2025-08-20 | 28.05 | $26.39 | 40324 |
| 2025-08-19 | 28.41 | $27.66 | 57800 |
| 2025-08-18 | 28.56 | $27.91 | 60500 |
| 2025-08-15 | 28.68 | $28.70 | 48700 |
| 2025-08-14 | 28.66 | $28.21 | 53122 |
| 2025-08-13 | 28.73 | $28.98 | 46100 |
| 2025-08-12 | 28.65 | $29.10 | 85800 |
| 2025-08-11 | 28.53 | $27.63 | 35010 |
| 2025-08-08 | 28.70 | $27.65 | 211600 |
| 2025-08-07 | 28.89 | $27.12 | 162435 |
| 2025-08-06 | 29.22 | $27.61 | 18700 |
| 2025-08-05 | 29.50 | $28.14 | 50400 |
| 2025-08-04 | 29.71 | $29.26 | 54300 |
| 2025-08-01 | 29.71 | $28.92 | 55329 |
| 2025-07-31 | 29.78 | $29.66 | 63433 |
| 2025-07-30 | 29.70 | $28.49 | 37400 |
| 2025-07-29 | 29.85 | $28.33 | 40317 |
| 2025-07-28 | 30.05 | $28.83 | 42400 |
| 2025-07-25 | 30.16 | $29.77 | 38000 |
| 2025-07-24 | 30.09 | $28.80 | 92549 |
| 2025-07-23 | 30.21 | $29.59 | 310500 |
| 2025-07-22 | 30.17 | $29.02 | 39400 |
| 2025-07-21 | 30.23 | $28.94 | 36600 |
| 2025-07-18 | 30.31 | $28.59 | 281130 |
| 2025-07-17 | 30.47 | $29.11 | 49431 |
| 2025-07-16 | 30.53 | $31.05 | 118300 |
| 2025-07-15 | 30.18 | $31.06 | 63900 |
| 2025-07-14 | 29.77 | $30.00 | 36600 |
| 2025-07-11 | 29.49 | $29.28 | 97943 |
| 2025-07-10 | 29.32 | $29.51 | 63642 |
| 2025-07-09 | 29.05 | $28.75 | 63606 |
| 2025-07-08 | 28.89 | $28.93 | 78241 |
| 2025-07-07 | 28.66 | $28.58 | 55014 |
| 2025-07-03 | 28.46 | $28.94 | 26605 |
| 2025-07-02 | 28.13 | $28.62 | 97246 |
| 2025-07-01 | 27.81 | $29.08 | 69200 |
| 2025-06-30 | 27.32 | $29.52 | 35641 |
| 2025-06-27 | 26.66 | $29.62 | 88300 |
| 2025-06-26 | 25.86 | $27.47 | 78300 |
| 2025-06-25 | 25.38 | $26.81 | 51912 |
| 2025-06-24 | 24.95 | $26.46 | 150700 |
| 2025-06-23 | 24.53 | $24.95 | 117024 |
| 2025-06-20 | 24.35 | $24.53 | 211826 |
| 2025-06-18 | 24.22 | $25.15 | 271816 |
| 2025-06-17 | 23.94 | $24.99 | 62746 |
| 2025-06-16 | 23.64 | $24.03 | 192200 |
| 2025-06-13 | 23.50 | $22.94 | 46700 |
| 2025-06-12 | 23.55 | $24.10 | 119218 |
| 2025-06-11 | 23.37 | $23.93 | 47500 |
| 2025-06-10 | 23.20 | $23.03 | 36506 |
| 2025-06-09 | 23.18 | $23.00 | 129939 |
| 2025-06-06 | 23.16 | $22.41 | 49823 |
| 2025-06-05 | 23.26 | $22.35 | 361400 |
| 2025-06-04 | 23.39 | $22.71 | 59100 |
| 2025-06-03 | 23.46 | $22.75 | 75300 |
| 2025-06-02 | 23.52 | $22.68 | 79000 |
| 2025-05-30 | 23.61 | $22.40 | 232300 |
| 2025-05-29 | 23.76 | $23.55 | 43111 |
| 2025-05-28 | 23.69 | $23.17 | 70425 |
| 2025-05-27 | 23.68 | $23.97 | 106415 |
| 2025-05-23 | 23.50 | $23.17 | 59400 |
| 2025-05-22 | 23.45 | $23.27 | 51800 |
| 2025-05-21 | 23.37 | $23.01 | 36916 |
| 2025-05-20 | 23.32 | $24.15 | 71300 |
| 2025-05-19 | 23.01 | $24.05 | 94400 |
| 2025-05-16 | 22.67 | $24.26 | 130600 |
| 2025-05-15 | 22.23 | $24.49 | 88700 |
| 2025-05-14 | 21.67 | $24.98 | 82606 |
| 2025-05-13 | 20.91 | $22.96 | 150838 |
| 2025-05-12 | 20.44 | $23.08 | 203018 |
| 2025-05-09 | 19.88 | $21.32 | 240300 |
| 2025-05-08 | 19.61 | $21.24 | 125200 |
| 2025-05-07 | 19.30 | $20.15 | 123347 |
| 2025-05-06 | 19.18 | $20.00 | 84500 |
| 2025-05-05 | 19.07 | $20.03 | 136700 |
| 2025-05-02 | 18.95 | $20.02 | 86414 |
| 2025-05-01 | 18.81 | $20.10 | 156720 |
| 2025-04-30 | 18.64 | $19.35 | 134338 |
| 2025-04-29 | 18.60 | $19.42 | 81026 |
| 2025-04-28 | 18.55 | $19.44 | 88319 |
| 2025-04-25 | 18.49 | $20.17 | 49300 |
| 2025-04-24 | 18.28 | $19.79 | 123912 |
| 2025-04-23 | 18.12 | $19.01 | 188707 |
| 2025-04-22 | 18.11 | $19.54 | 1.2M |
| 2025-04-21 | 17.99 | $18.90 | 286400 |
| 2025-04-17 | 18.00 | $18.47 | 149308 |
| 2025-04-16 | 18.11 | $18.10 | 136500 |
| 2025-04-15 | 18.33 | $19.81 | 219130 |
| 2025-04-14 | 18.23 | $20.09 | 213400 |
| 2025-04-11 | 18.07 | $19.27 | 377000 |
| 2025-04-10 | 18.07 | $17.86 | 394000 |
| 2025-04-09 | 18.38 | $19.55 | 352110 |
| 2025-04-08 | 18.40 | $17.34 | 394511 |
| 2025-04-07 | 18.90 | $16.98 | 365600 |
| 2025-04-04 | 19.57 | $18.12 | 177200 |
| 2025-04-03 | 20.12 | $19.16 | 339509 |
| 2025-04-02 | 20.55 | $20.41 | 156700 |
| 2025-04-01 | 20.80 | $20.23 | 194900 |
| 2025-03-31 | 21.14 | $20.17 | 185107 |
| 2025-03-28 | 21.55 | $21.08 | 78600 |
| 2025-03-27 | 21.85 | $21.96 | 182524 |
| 2025-03-26 | 22.02 | $22.69 | 106700 |
| 2025-03-25 | 22.07 | $22.99 | 123700 |
| 2025-03-24 | 22.08 | $22.20 | 119900 |
| 2025-03-21 | 22.26 | $22.34 | 200420 |
| 2025-03-20 | 22.46 | $22.47 | 79600 |
| 2025-03-19 | 22.67 | $22.78 | 1.4M |
| 2025-03-18 | 22.86 | $23.60 | 85287 |
| 2025-03-17 | 22.92 | $24.04 | 120501 |
| 2025-03-14 | 22.91 | $24.60 | 80200 |
| 2025-03-13 | 22.79 | $23.06 | 131400 |
| 2025-03-12 | 22.99 | $22.22 | 207800 |
| 2025-03-11 | 23.41 | $22.21 | 131400 |
| 2025-03-10 | 23.91 | $21.74 | 171535 |
| 2025-03-07 | 24.61 | $22.19 | 107342 |
| 2025-03-06 | 25.33 | $21.57 | 128410 |
| 2025-03-05 | 26.30 | $23.16 | 126500 |
| 2025-03-04 | 27.11 | $24.66 | 111837 |
| 2025-03-03 | 27.73 | $24.74 | 99100 |
| 2025-02-28 | 28.44 | $25.26 | 92800 |
| 2025-02-27 | 29.16 | $27.06 | 67117 |
| 2025-02-26 | 29.62 | $27.56 | 55700 |
| 2025-02-25 | 30.04 | $28.22 | 50702 |
| 2025-02-24 | 30.39 | $29.42 | 62327 |
| 2025-02-21 | 30.54 | $30.05 | 63602 |
| 2025-02-20 | 30.58 | $30.78 | 73200 |
| 2025-02-19 | 30.47 | $30.82 | 230100 |
| 2025-02-18 | 30.33 | $31.11 | 398737 |
| 2025-02-14 | 30.10 | $30.10 | 1.2M |
| 2025-02-13 | 30.05 | $29.89 | 34000 |
| 2025-02-12 | 30.02 | $29.48 | 1.1M |
| 2025-02-11 | 30.08 | $30.57 | 45200 |
| 2025-02-10 | 29.92 | $30.72 | 1.7M |
| 2025-02-07 | 29.69 | $30.37 | 935320 |
| 2025-02-06 | 29.50 | $29.46 | 127243 |
| 2025-02-05 | 29.47 | $28.93 | 144205 |
| 2025-02-04 | 29.54 | $28.66 | 50100 |
| 2025-02-03 | 29.67 | $28.07 | 69700 |
| 2025-01-31 | 29.96 | $28.82 | 56214 |
| 2025-01-30 | 30.12 | $30.24 | 60840 |
| 2025-01-29 | 30.01 | $28.91 | 65600 |
| 2025-01-28 | 30.15 | $29.49 | 49500 |
| 2025-01-27 | 30.19 | $28.75 | 62700 |
| 2025-01-24 | 30.39 | $30.51 | 91638 |
| 2025-01-23 | 30.25 | $30.44 | 102413 |
| 2025-01-22 | 30.08 | $34.23 | 206324 |
| 2025-01-21 | 29.09 | $30.47 | 138600 |
| 2025-01-17 | 28.73 | $28.60 | 112400 |
| 2025-01-16 | 28.70 | $28.65 | 2.7M |
| 2025-01-15 | 28.66 | $28.60 | 71104 |
| 2025-01-14 | 28.61 | $28.14 | 79945 |
| 2025-01-13 | 28.65 | $29.76 | 120245 |
| 2025-01-10 | 28.35 | $30.00 | 64300 |
| 2025-01-08 | 27.95 | $30.33 | 54400 |
| 2025-01-07 | 27.42 | $28.89 | 107326 |
| 2025-01-06 | 27.10 | $28.07 | 174400 |
| 2025-01-03 | 26.90 | $27.22 | 83346 |
| 2025-01-02 | 26.86 | $26.71 | 150122 |
| 2024-12-31 | 26.91 | $26.57 | 52700 |
| 2024-12-30 | 27.00 | $26.74 | 98225 |
| 2024-12-27 | 27.08 | $27.28 | 84946 |
| 2024-12-26 | 27.05 | $27.21 | 56900 |
| 2024-12-24 | 27.03 | $26.93 | 43827 |
| 2024-12-23 | 27.07 | $27.31 | 120800 |
| 2024-12-20 | 27.04 | $26.83 | 102207 |
| 2024-12-19 | 27.10 | $26.95 | 76800 |
| 2024-12-18 | 27.15 | $27.02 | 97905 |
| 2024-12-17 | 27.20 | $26.81 | 131531 |
| 2024-12-16 | 27.29 | $26.95 | 110917 |
| 2024-12-13 | 27.37 | $26.47 | 107400 |
| 2024-12-12 | 27.57 | $26.59 | 69431 |
| 2024-12-11 | 27.77 | $27.15 | 110315 |
| 2024-12-10 | 27.89 | $27.25 | 97200 |
| 2024-12-09 | 28.01 | $26.66 | 63800 |
| 2024-12-06 | 28.26 | $27.83 | 34527 |
| 2024-12-05 | 28.31 | $28.42 | 45900 |
| 2024-12-04 | 28.24 | $29.28 | 37600 |
| 2024-12-03 | 27.97 | $29.26 | 51106 |
| 2024-12-02 | 27.66 | $27.98 | 119400 |
| 2024-11-29 | 27.58 | $27.26 | 65229 |
| 2024-11-27 | 27.63 | $27.32 | 30200 |
| 2024-11-26 | 27.67 | $26.86 | 70129 |
| 2024-11-25 | 27.81 | $27.59 | 76800 |
| 2024-11-22 | 27.83 | $27.78 | 80300 |
| 2024-11-21 | 27.80 | $27.73 | 107500 |
| 2024-11-20 | 27.78 | $26.87 | 293822 |
| 2024-11-19 | 27.94 | $27.35 | 361916 |
| 2024-11-18 | 28.01 | $27.40 | 158934 |
| 2024-11-15 | 28.09 | $26.78 | 96300 |
| 2024-11-14 | 28.30 | $25.91 | 85500 |
| 2024-11-13 | 28.73 | $27.33 | 73600 |
| 2024-11-12 | 28.92 | $27.84 | 132439 |
| 2024-11-11 | 29.04 | $28.99 | 103500 |
| 2024-11-08 | 28.92 | $28.74 | 73000 |
| 2024-11-07 | 28.82 | $29.54 | 376200 |
| 2024-11-06 | 28.54 | $30.99 | 76800 |
| 2024-11-05 | 27.90 | $30.11 | 120100 |
| 2024-11-04 | 27.34 | $28.71 | 97800 |
| 2024-11-01 | 26.98 | $28.59 | 502500 |
| 2024-10-31 | 26.59 | $28.58 | 1.7M |
| 2024-10-30 | 26.13 | $29.96 | 956200 |
| 2024-10-29 | 25.30 | $27.00 | 363234 |
| 2024-10-28 | 24.97 | $25.94 | 800800 |
| 2024-10-25 | 24.81 | $24.70 | 1.2M |
| 2024-10-24 | 24.89 | $24.81 | 205300 |
| 2024-10-23 | 24.96 | $24.34 | 109000 |
| 2024-10-22 | 25.15 | $25.92 | 43500 |
| 2024-10-21 | 25.03 | $26.30 | 1.3M |
| 2024-10-18 | 24.81 | $25.68 | 34626 |
| 2024-10-17 | 24.70 | $24.24 | 405034 |
| 2024-10-16 | 24.88 | $24.28 | 59000 |
| 2024-10-15 | 25.08 | $24.25 | 159414 |
| 2024-10-14 | 25.32 | $25.67 | 67502 |
| 2024-10-11 | 25.30 | $25.44 | 23500 |
| 2024-10-10 | 25.33 | $25.00 | 77300 |
| 2024-10-09 | 25.46 | $25.48 | 40200 |
| 2024-10-08 | 25.52 | $25.09 | 158500 |
| 2024-10-07 | 25.67 | $25.11 | 61400 |
| 2024-10-04 | 25.84 | $27.25 | 67500 |
| 2024-10-03 | 25.59 | $27.58 | 27800 |
| 2024-10-02 | 25.24 | $26.67 | 85300 |
| 2024-10-01 | 25.02 | $26.23 | 27700 |
| 2024-09-30 | 24.87 | $26.27 | 119600 |
| 2024-09-27 | 24.69 | $25.79 | 52300 |
| 2024-09-26 | 24.59 | $27.53 | 103500 |
| 2024-09-25 | 24.12 | $25.33 | 29100 |
| 2024-09-24 | 24.04 | $24.95 | 46524 |
| 2024-09-23 | 24.04 | $25.48 | 50800 |
| 2024-09-20 | 23.93 | $25.43 | 40820 |
| 2024-09-19 | 23.83 | $25.70 | 120812 |
| 2024-09-18 | 23.67 | $24.50 | 104544 |
| 2024-09-17 | 23.75 | $23.92 | 68100 |
| 2024-09-16 | 23.97 | $24.72 | 309600 |
| 2024-09-13 | 24.08 | $24.88 | 65800 |
| 2024-09-12 | 24.18 | $24.36 | 279400 |
| 2024-09-11 | 24.42 | $24.42 | 133314 |
| 2024-09-10 | 24.71 | $23.69 | 166200 |
| 2024-09-09 | 25.20 | $23.62 | 329200 |
| 2024-09-06 | 25.81 | $23.29 | 221300 |
| 2024-09-05 | 26.59 | $25.01 | 289933 |
| 2024-09-04 | 27.15 | $25.10 | 62527 |
| 2024-09-03 | 27.79 | $25.92 | 64900 |
| 2024-08-30 | 28.37 | $28.69 | 25800 |
| 2024-08-29 | 28.46 | $28.05 | 47400 |
| 2024-08-28 | 28.72 | $28.63 | 29635 |
| 2024-08-27 | 28.90 | $28.77 | 31619 |
| 2024-08-26 | 29.09 | $28.84 | 140400 |
| 2024-08-23 | 29.31 | $30.12 | 77809 |
| 2024-08-22 | 29.30 | $29.05 | 69600 |
| 2024-08-21 | 29.52 | $30.64 | 38316 |
| 2024-08-20 | 29.44 | $30.77 | 42534 |
| 2024-08-19 | 29.34 | $32.05 | 49300 |
| 2024-08-16 | 28.97 | $32.02 | 57000 |
| 2024-08-15 | 28.55 | $31.80 | 63000 |
| 2024-08-14 | 28.12 | $29.68 | 153700 |
| 2024-08-13 | 28.08 | $29.68 | 88000 |
| 2024-08-12 | 28.05 | $28.45 | 35020 |
| 2024-08-09 | 28.29 | $28.35 | 105700 |
| 2024-08-08 | 28.61 | $29.60 | 688600 |
| 2024-08-07 | 28.74 | $29.95 | 1.4M |
| 2024-08-06 | 28.83 | $26.47 | 679518 |
| 2024-08-05 | 29.68 | $27.99 | 180015 |
| 2024-08-02 | 30.37 | $28.92 | 46104 |
| 2024-08-01 | 30.98 | $29.65 | 85600 |
| 2024-07-31 | 31.56 | $33.30 | 84200 |
| 2024-07-30 | 31.48 | $29.23 | 57200 |
| 2024-07-29 | 32.25 | $30.52 | 57700 |
| 2024-07-26 | 32.89 | $30.47 | 49400 |
| 2024-07-25 | 33.65 | $30.15 | 96000 |
| 2024-07-24 | 34.62 | $29.90 | 51400 |
| 2024-07-23 | 35.80 | $31.75 | 40000 |
| 2024-07-22 | 36.79 | $32.25 | 75071 |
| 2024-07-19 | 37.84 | $32.66 | 32225 |
| 2024-07-18 | 38.98 | $35.48 | 124829 |
| 2024-07-17 | 39.70 | $36.42 | 61290 |
| 2024-07-16 | 40.34 | $39.94 | 26049 |
| 2024-07-15 | 40.33 | $39.29 | 33021 |
| 2024-07-12 | 40.46 | $39.68 | 62923 |
| 2024-07-11 | 40.52 | $41.57 | 42226 |
| 2024-07-10 | 40.18 | $42.16 | 48092 |
| 2024-07-09 | 39.66 | $39.59 | 58693 |
| 2024-07-08 | 39.60 | $39.67 | 30938 |
| 2024-07-05 | 39.50 | $39.58 | 14654 |
| 2024-07-03 | 39.40 | $40.16 | 11231 |
| 2024-07-02 | 39.17 | $38.53 | 30655 |
| 2024-07-01 | 39.23 | $37.51 | 46379 |
| 2024-06-28 | 39.51 | $38.39 | 65470 |
| 2024-06-27 | 39.65 | $38.25 | 19831 |
| 2024-06-26 | 39.83 | $38.22 | 138299 |
| 2024-06-25 | 40.05 | $38.30 | 110782 |
| 2024-06-24 | 40.27 | $38.82 | 126132 |
| 2024-06-21 | 40.42 | $39.31 | 42814 |
| 2024-06-20 | 40.47 | $38.50 | 35436 |
| 2024-06-18 | 40.70 | $40.90 | 64690 |
| 2024-06-17 | 40.44 | $40.93 | 222563 |
| 2024-06-14 | 40.13 | $41.28 | 45766 |
| 2024-06-13 | 39.68 | $40.58 | 26455 |
| 2024-06-12 | 39.30 | $40.26 | 20405 |
| 2024-06-11 | 38.91 | $38.22 | 58955 |
| 2024-06-10 | 38.88 | $38.20 | 87079 |
| 2024-06-07 | 38.85 | $38.07 | 31129 |
| 2024-06-06 | 38.83 | $38.22 | 43955 |
| 2024-06-05 | 38.76 | $37.96 | 51366 |
| 2024-06-04 | 38.72 | $38.03 | 62100 |
| 2024-06-03 | 38.66 | $38.12 | 22408 |
| 2024-05-31 | 38.55 | $38.60 | 64015 |
| 2024-05-30 | 38.32 | $39.05 | 48369 |
| 2024-05-29 | 37.94 | $39.41 | 61043 |
| 2024-05-28 | 37.41 | $40.39 | 50801 |
| 2024-05-24 | 36.59 | $39.42 | 91313 |
| 2024-05-23 | 35.82 | $39.02 | 106451 |
| 2024-05-22 | 35.02 | $36.87 | 35334 |
| 2024-05-21 | 34.53 | $36.35 | 38217 |
| 2024-05-20 | 34.06 | $36.39 | 30653 |
| 2024-05-17 | 33.51 | $35.78 | 69437 |
| 2024-05-16 | 33.00 | $35.41 | 16778 |
| 2024-05-15 | 32.49 | $35.40 | 33266 |
| 2024-05-14 | 31.89 | $33.70 | 35566 |
| 2024-05-13 | 31.56 | $33.56 | 21250 |
| 2024-05-10 | 31.21 | $32.46 | 80838 |
| 2024-05-09 | 31.04 | $32.92 | 33432 |
| 2024-05-08 | 30.75 | $32.36 | 13981 |
| 2024-05-07 | 30.54 | $32.37 | 48802 |
| 2024-05-06 | 30.31 | $31.15 | 25985 |
| 2024-05-03 | 30.29 | $30.90 | 31910 |
| 2024-05-02 | 30.34 | $30.05 | 50468 |
| 2024-05-01 | 30.58 | $28.66 | 31468 |
| 2024-04-30 | 31.17 | $28.82 | 27155 |
| 2024-04-29 | 31.82 | $30.32 | 68582 |
| 2024-04-26 | 32.26 | $29.85 | 36680 |
| 2024-04-25 | 32.88 | $31.60 | 37087 |
| 2024-04-24 | 33.24 | $31.02 | 134513 |
| 2024-04-23 | 33.78 | $30.65 | 49239 |
| 2024-04-22 | 34.49 | $30.93 | 43171 |
| 2024-04-19 | 35.26 | $31.70 | 46484 |
| 2024-04-18 | 35.98 | $34.20 | 22335 |
| 2024-04-17 | 36.29 | $33.79 | 37478 |
| 2024-04-16 | 36.73 | $34.48 | 31256 |
| 2024-04-15 | 37.09 | $35.13 | 32921 |
| 2024-04-12 | 37.37 | $35.89 | 25281 |
| 2024-04-11 | 37.52 | $36.90 | 25202 |
| 2024-04-10 | 37.48 | $36.04 | 25899 |
| 2024-04-09 | 37.60 | $37.14 | 39896 |
| 2024-04-08 | 37.50 | $37.11 | 172771 |
| 2024-04-05 | 37.38 | $36.52 | 78019 |
| 2024-04-04 | 37.35 | $37.24 | 49559 |
| 2024-04-03 | 37.16 | $37.69 | 80323 |
| 2024-04-02 | 36.82 | $37.07 | 38059 |
| 2024-04-01 | 36.56 | $37.10 | 30452 |
| 2024-03-28 | 36.24 | $36.57 | 31078 |
| 2024-03-27 | 35.96 | $35.95 | 21997 |
| 2024-03-26 | 35.77 | $35.99 | 42722 |
| 2024-03-25 | 35.52 | $35.88 | 15825 |
| 2024-03-22 | 35.25 | $36.07 | 17989 |
| 2024-03-21 | 34.88 | $35.17 | 55319 |
| 2024-03-20 | 34.63 | $34.70 | 17331 |
| 2024-03-19 | 34.44 | $33.81 | 54239 |
| 2024-03-18 | 34.39 | $33.88 | 24734 |
| 2024-03-15 | 34.31 | $32.50 | 28573 |
| 2024-03-14 | 34.50 | $33.05 | 70594 |
| 2024-03-13 | 34.59 | $33.37 | 50330 |
| 2024-03-12 | 34.61 | $34.51 | 75899 |
| 2024-03-11 | 34.39 | $33.00 | 108081 |
| 2024-03-08 | 34.44 | $33.86 | 115310 |
| 2024-03-07 | 34.31 | $34.94 | 1.4M |
| 2024-03-06 | 33.91 | $35.12 | 2.2M |
| 2024-03-05 | 33.40 | $34.59 | 788100 |
| 2024-03-04 | 32.90 | $35.04 | 127318 |
| 2024-03-01 | 32.22 | $34.01 | 121147 |
| 2024-02-29 | 31.63 | $32.57 | 36303 |
| 2024-02-28 | 31.24 | $30.83 | 18213 |
| 2024-02-27 | 31.15 | $31.20 | 45937 |
| 2024-02-26 | 30.96 | $31.57 | 39260 |
| 2024-02-23 | 30.65 | $31.58 | 62328 |
| 2024-02-22 | 30.28 | $31.84 | 22979 |
| 2024-02-21 | 29.79 | $28.46 | 139398 |
| 2024-02-20 | 29.92 | $29.07 | 61781 |
| 2024-02-16 | 29.93 | $29.04 | 564265 |
| 2024-02-15 | 29.95 | $30.55 | 100017 |
| 2024-02-14 | 29.64 | $29.31 | 30016 |
| 2024-02-13 | 29.53 | $28.50 | 65773 |
| 2024-02-12 | 29.57 | $29.76 | 82701 |
| 2024-02-09 | 29.34 | $29.61 | 31478 |
| 2024-02-08 | 29.10 | $30.10 | 38387 |
| 2024-02-07 | 28.71 | $29.18 | 59220 |
| 2024-02-06 | 28.43 | $28.62 | 34733 |
| 2024-02-05 | 28.22 | $28.20 | 53634 |
| 2024-02-02 | 28.06 | $28.26 | 37016 |
| 2024-02-01 | 27.85 | $27.64 | 38168 |
| 2024-01-31 | 27.73 | $27.01 | 17189 |
| 2024-01-30 | 27.72 | $27.23 | 24200 |
| 2024-01-29 | 27.65 | $27.60 | 186229 |
| 2024-01-26 | 27.48 | $26.45 | 246243 |
| 2024-01-25 | 27.51 | $27.75 | 24768 |
| 2024-01-24 | 27.27 | $28.17 | 44121 |
| 2024-01-23 | 26.89 | $27.20 | 598518 |
| 2024-01-22 | 26.64 | $27.33 | 653085 |
| 2024-01-19 | 26.32 | $28.25 | 42931 |
| 2024-01-18 | 25.75 | $27.29 | 40778 |
| 2024-01-17 | 25.28 | $25.76 | 51731 |
| 2024-01-16 | 25.04 | $26.52 | 69580 |
| 2024-01-12 | 24.61 | $24.84 | 23237 |
| 2024-01-11 | 24.45 | $24.87 | 29598 |
| 2024-01-10 | 24.26 | $24.15 | 48107 |
| 2024-01-09 | 24.18 | $24.25 | 76922 |
| 2024-01-08 | 24.06 | $23.67 | 53654 |
| 2024-01-05 | 24.04 | $22.96 | 22260 |
| 2024-01-04 | 24.16 | $23.32 | 56853 |
| 2024-01-03 | 24.22 | $23.41 | 28529 |
| 2024-01-02 | 24.27 | $23.52 | 61436 |
| 2023-12-29 | 24.29 | $24.72 | 13388 |
| 2023-12-28 | 24.05 | $24.42 | 27305 |
| 2023-12-27 | 23.84 | $24.33 | 33234 |
| 2023-12-26 | 23.60 | $24.51 | 27719 |
| 2023-12-22 | 23.27 | $23.48 | 28383 |
| 2023-12-21 | 23.11 | $23.68 | 47183 |
| 2023-12-20 | 22.87 | $22.71 | 156867 |
| 2023-12-19 | 22.79 | $23.46 | 99449 |
| 2023-12-18 | 22.54 | $22.72 | 39558 |
| 2023-12-15 | 22.40 | $23.18 | 38706 |
| 2023-12-14 | 22.13 | $23.85 | 55460 |
| 2023-12-13 | 21.67 | $23.44 | 36308 |
| 2023-12-12 | 21.22 | $21.29 | 22692 |
| 2023-12-11 | 21.15 | $21.28 | 31959 |
| 2023-12-08 | 21.07 | $20.80 | 20330 |
| 2023-12-07 | 21.07 | $20.40 | 151862 |
| 2023-12-06 | 21.15 | $20.38 | 76954 |
| 2023-12-05 | 21.25 | $20.25 | 39623 |
| 2023-12-04 | 21.38 | $20.93 | 36474 |
| 2023-12-01 | 21.39 | $21.41 | 30300 |
| 2023-11-30 | 21.30 | $21.20 | 34500 |
| 2023-11-29 | 21.23 | $21.45 | 18600 |
| 2023-11-28 | 21.10 | $20.73 | 44400 |
| 2023-11-27 | 21.09 | $20.85 | 10500 |
| 2023-11-24 | 21.05 | $21.13 | 26400 |
| 2023-11-22 | 20.93 | $21.43 | 17800 |
| 2023-11-21 | 20.73 | $21.20 | 27300 |
| 2023-11-20 | 20.55 | $21.49 | 35200 |
| 2023-11-17 | 20.27 | $21.31 | 20100 |
| 2023-11-16 | 19.97 | $21.31 | 25000 |
| 2023-11-15 | 19.63 | $20.89 | 22600 |
| 2023-11-14 | 19.32 | $20.41 | 108000 |
| 2023-11-13 | 19.06 | $19.51 | 26100 |
| 2023-11-10 | 18.94 | $19.60 | 36000 |
| 2023-11-09 | 18.79 | $18.56 | 30500 |
| 2023-11-08 | 18.83 | $19.11 | 16500 |
| 2023-11-07 | 18.76 | $19.36 | 14100 |
| 2023-11-06 | 18.62 | $19.28 | 28800 |
| 2023-11-03 | 18.48 | $19.25 | 41100 |
| 2023-11-02 | 18.33 | $18.80 | 28000 |
| 2023-11-01 | 18.25 | $17.45 | 36000 |
| 2023-10-31 | 18.43 | $17.54 | 32500 |
| 2023-10-30 | 18.63 | $17.98 | 48700 |
| 2023-10-27 | 18.77 | $18.15 | 64200 |
| 2023-10-26 | 18.90 | $17.94 | 47500 |
| 2023-10-25 | 19.09 | $18.48 | 24600 |
| 2023-10-24 | 19.19 | $18.87 | 33500 |
| 2023-10-23 | 19.23 | $19.10 | 22700 |
| 2023-10-20 | 19.22 | $18.49 | 14400 |
| 2023-10-19 | 19.34 | $19.30 | 13200 |
| 2023-10-18 | 19.31 | $19.37 | 39300 |
| 2023-10-17 | 19.25 | $19.41 | 37200 |
| 2023-10-16 | 19.18 | $19.50 | 23900 |
| 2023-10-13 | 19.07 | $19.15 | 41400 |
| 2023-10-12 | 19.01 | $20.31 | 51000 |
| 2023-10-11 | 18.70 | $19.03 | 14000 |
| 2023-10-10 | 18.61 | $19.30 | 27400 |
| 2023-10-09 | 18.45 | $18.55 | 38300 |
| 2023-10-06 | 18.42 | $18.63 | 35800 |
| 2023-10-05 | 18.36 | $18.94 | 18200 |
| 2023-10-04 | 18.23 | $18.54 | 40300 |
| 2023-10-03 | 18.17 | $18.36 | 54700 |
| 2023-10-02 | 18.13 | $18.75 | 36800 |
| 2023-09-29 | 18.00 | $18.49 | 25400 |
| 2023-09-28 | 17.91 | $18.01 | 34900 |
| 2023-09-27 | 17.91 | $17.76 | 46700 |
| 2023-09-26 | 17.96 | $17.55 | 30600 |
| 2023-09-25 | 18.06 | $18.16 | 28900 |
| 2023-09-22 | 18.05 | $17.65 | 64600 |
| 2023-09-21 | 18.15 | $17.25 | 49600 |
| 2023-09-20 | 18.34 | $17.61 | 36100 |
| 2023-09-19 | 18.50 | $17.87 | 39900 |
| 2023-09-18 | 18.62 | $18.34 | 29000 |
| 2023-09-15 | 18.66 | $18.20 | 149000 |
| 2023-09-14 | 18.73 | $18.44 | 149500 |
| 2023-09-13 | 18.77 | $17.68 | 141600 |
| 2023-09-12 | 18.97 | $17.96 | 1.1M |
| 2023-09-11 | 19.14 | $18.48 | 731800 |
| 2023-09-08 | 19.23 | $18.87 | 524800 |
| 2023-09-07 | 19.25 | $18.89 | 29300 |
| 2023-09-06 | 19.26 | $19.19 | 68400 |
| 2023-09-05 | 19.21 | $19.17 | 16900 |
| 2023-09-01 | 19.15 | $19.27 | 34000 |
| 2023-08-31 | 19.06 | $19.72 | 68600 |
| 2023-08-30 | 18.85 | $19.50 | 33000 |
| 2023-08-29 | 18.66 | $19.12 | 55500 |
| 2023-08-28 | 18.51 | $18.82 | 42900 |
| 2023-08-25 | 18.39 | $18.02 | 38100 |
| 2023-08-24 | 18.43 | $18.46 | 50700 |
| 2023-08-23 | 18.37 | $18.56 | 36200 |
| 2023-08-22 | 18.28 | $18.34 | 56900 |
| 2023-08-21 | 18.23 | $18.16 | 111800 |
| 2023-08-18 | 18.20 | $17.88 | 66200 |
| 2023-08-17 | 18.22 | $17.70 | 233900 |
| 2023-08-16 | 18.28 | $17.69 | 51900 |
| 2023-08-15 | 18.34 | $17.57 | 73700 |
| 2023-08-14 | 18.45 | $17.51 | 151700 |
| 2023-08-11 | 18.57 | $17.60 | 53600 |
| 2023-08-10 | 18.70 | $17.92 | 25900 |
| 2023-08-09 | 18.77 | $18.11 | 34300 |
| 2023-08-08 | 18.81 | $17.78 | 76900 |
| 2023-08-07 | 18.92 | $18.79 | 26000 |
| 2023-08-04 | 18.83 | $19.05 | 28700 |
| 2023-08-03 | 18.66 | $18.98 | 23800 |
| 2023-08-02 | 18.48 | $18.48 | 29700 |
| 2023-08-01 | 18.36 | $19.11 | 16900 |
| 2023-07-31 | 18.09 | $18.72 | 16300 |
| 2023-07-28 | 17.85 | $18.82 | 37200 |
| 2023-07-27 | 17.55 | $18.69 | 20700 |
| 2023-07-26 | 17.22 | $17.51 | 32000 |
| 2023-07-25 | 17.08 | $17.58 | 148600 |
| 2023-07-24 | 16.91 | $16.99 | 73000 |
| 2023-07-21 | 16.82 | $16.43 | 37000 |
| 2023-07-20 | 16.84 | $15.89 | 168700 |
| 2023-07-19 | 16.97 | $16.99 | 52700 |
| 2023-07-18 | 16.89 | $17.15 | 64600 |
| 2023-07-17 | 16.75 | $16.85 | 38900 |
| 2023-07-14 | 16.65 | $16.70 | 60900 |
| 2023-07-13 | 16.57 | $16.84 | 19400 |
| 2023-07-12 | 16.44 | $16.31 | 35100 |
| 2023-07-11 | 16.39 | $16.52 | 34700 |
| 2023-07-10 | 16.29 | $16.01 | 26900 |
| 2023-07-07 | 16.27 | $16.24 | 49100 |
| 2023-07-06 | 16.20 | $15.98 | 65800 |
| 2023-07-05 | 16.17 | $16.45 | 40600 |
| 2023-07-03 | 16.04 | $16.22 | 23900 |
| 2023-06-30 | 15.92 | $15.77 | 35400 |
| 2023-06-29 | 15.88 | $15.38 | 19900 |
| 2023-06-28 | 15.91 | $15.31 | 116700 |
| 2023-06-27 | 15.96 | $15.10 | 1.8M |
| 2023-06-26 | 16.05 | $15.09 | 1.0M |
| 2023-06-23 | 16.16 | $15.22 | 766700 |
| 2023-06-22 | 16.24 | $15.59 | 466600 |
| 2023-06-21 | 16.26 | $16.23 | 1.2M |
| 2023-06-20 | 16.15 | $16.11 | 338500 |
| 2023-06-16 | 16.03 | $16.21 | 30900 |
| 2023-06-15 | 15.86 | $16.25 | 97400 |
| 2023-06-14 | 15.66 | $15.86 | 184000 |
| 2023-06-13 | 15.49 | $15.90 | 30700 |
| 2023-06-12 | 15.29 | $15.37 | 71000 |
| 2023-06-09 | 15.16 | $15.20 | 28600 |
| 2023-06-08 | 15.04 | $14.90 | 74200 |
| 2023-06-07 | 14.96 | $14.37 | 22900 |
| 2023-06-06 | 14.97 | $15.47 | 50700 |
| 2023-06-05 | 14.75 | $14.88 | 228200 |
| 2023-06-02 | 14.60 | $14.88 | 18900 |
| 2023-06-01 | 14.43 | $14.85 | 54500 |
| 2023-05-31 | 14.23 | $14.42 | 38900 |
| 2023-05-30 | 14.09 | $14.50 | 20200 |
| 2023-05-26 | 13.90 | $14.56 | 24100 |
| 2023-05-25 | 13.66 | $14.18 | 54100 |
| 2023-05-24 | 13.46 | $13.51 | 66100 |
| 2023-05-23 | 13.36 | $13.62 | 23700 |
| 2023-05-22 | 13.23 | $13.70 | 16700 |
| 2023-05-19 | 13.04 | $13.42 | 27500 |
| 2023-05-18 | 12.89 | $13.53 | 47800 |
| 2023-05-17 | 12.68 | $13.06 | 30900 |
| 2023-05-16 | 12.53 | $13.25 | 18800 |
| 2023-05-15 | 12.32 | $12.84 | 36500 |
| 2023-05-12 | 12.16 | $12.64 | 15000 |
| 2023-05-11 | 12.01 | $12.45 | 23000 |
| 2023-05-10 | 11.88 | $12.40 | 35100 |
| 2023-05-09 | 11.73 | $11.97 | 72100 |
| 2023-05-08 | 11.65 | $11.92 | 23600 |
| 2023-05-05 | 11.56 | $11.73 | 41500 |
| 2023-05-04 | 11.50 | $11.56 | 23500 |
| 2023-05-03 | 11.46 | $11.49 | 40600 |
| 2023-05-02 | 11.43 | $11.31 | 68200 |
| 2023-05-01 | 11.43 | $11.22 | 1.8M |
| 2023-04-28 | 11.45 | $11.28 | 1.0M |
| 2023-04-27 | 11.46 | $11.49 | 116700 |
| 2023-04-26 | 11.43 | $11.41 | 495500 |
| 2023-04-25 | 11.40 | $11.83 | 30000 |
| 2023-04-24 | 11.29 | $12.02 | 46700 |
| 2023-04-21 | 11.11 | $12.35 | 136900 |
| 2023-04-20 | 10.83 | $10.68 | 24800 |
| 2023-04-19 | 10.86 | $10.73 | 42600 |
| 2023-04-18 | 10.88 | $10.70 | 58700 |
| 2023-04-17 | 10.92 | $10.82 | 161800 |
| 2023-04-14 | 10.93 | $10.79 | 53500 |
| 2023-04-13 | 10.95 | $10.93 | 50100 |
| 2023-04-12 | 10.95 | $10.77 | 30700 |
| 2023-04-11 | 10.98 | $10.72 | 34000 |
| 2023-04-10 | 11.02 | $10.67 | 26700 |
| 2023-04-06 | 11.08 | $10.59 | 14800 |
| 2023-04-05 | 11.16 | $10.72 | 20400 |
| 2023-04-04 | 11.23 | $10.80 | 15700 |
| 2023-04-03 | 11.29 | $10.90 | 31800 |
| 2023-03-31 | 11.34 | $11.38 | 38400 |
| 2023-03-30 | 11.29 | $11.55 | 39600 |
| 2023-03-29 | 11.20 | $11.31 | 28200 |
| 2023-03-28 | 11.14 | $11.24 | 28800 |
| 2023-03-27 | 11.09 | $11.21 | 43200 |
| 2023-03-24 | 11.03 | $11.23 | 49200 |
| 2023-03-23 | 10.96 | $11.23 | 679200 |
| 2023-03-22 | 10.87 | $10.83 | 720000 |
| 2023-03-21 | 10.85 | $10.93 | 19800 |
| 2023-03-20 | 10.81 | $10.99 | 36000 |
| 2023-03-17 | 10.75 | $10.93 | 20400 |
| 2023-03-16 | 10.69 | $10.92 | 42000 |
| 2023-03-15 | 10.62 | $10.49 | 31200 |
| 2023-03-14 | 10.63 | $10.64 | 90600 |
| 2023-03-13 | 10.60 | $10.75 | 55800 |
| 2023-03-10 | 10.55 | $10.69 | 44400 |
| 2023-03-09 | 10.50 | $10.66 | 28800 |
| 2023-03-08 | 10.45 | $10.52 | 21000 |
| 2023-03-07 | 10.42 | $10.39 | 33000 |
| 2023-03-06 | 10.42 | $10.52 | 39000 |
| 2023-03-03 | 10.38 | $10.36 | 14400 |
| 2023-03-02 | 10.37 | $10.35 | 48000 |
| 2023-03-01 | 10.36 | $10.59 | 49800 |
| 2023-02-28 | 10.30 | $10.46 | 42600 |
| 2023-02-27 | 10.26 | $10.39 | 37800 |
| 2023-02-24 | 10.22 | $10.51 | 46800 |
| 2023-02-23 | 10.15 | $10.16 | 127200 |
| 2023-02-22 | 10.14 | $9.97 | 94200 |
| 2023-02-21 | 10.17 | $9.72 | 103200 |
| 2023-02-17 | 10.26 | $10.03 | 28800 |
| 2023-02-16 | 10.30 | $10.21 | 36000 |
| 2023-02-15 | 10.30 | $10.07 | 29400 |
| 2023-02-14 | 10.33 | $10.29 | 44400 |
| 2023-02-13 | 10.32 | $10.20 | 60600 |
| 2023-02-10 | 10.33 | $10.26 | 24600 |
| 2023-02-09 | 10.32 | $10.29 | 27000 |
| 2023-02-08 | 10.31 | $10.40 | 64800 |
| 2023-02-07 | 10.27 | $10.32 | 92400 |
| 2023-02-06 | 10.24 | $9.98 | 39600 |
| 2023-02-03 | 10.28 | $10.27 | 36600 |
| 2023-02-02 | 10.26 | $10.61 | 96000 |
| 2023-02-01 | 10.16 | $10.31 | 158400 |
| 2023-01-31 | 10.11 | $9.95 | 45600 |
| 2023-01-30 | 10.13 | $10.01 | 123600 |
| 2023-01-27 | 10.14 | $10.02 | 30600 |
| 2023-01-26 | 10.14 | $10.01 | 27600 |
| 2023-01-25 | 10.15 | $10.03 | 30000 |
| 2023-01-24 | 10.15 | $10.15 | 28200 |
| 2023-01-23 | 10.13 | $10.35 | 197400 |
| 2023-01-20 | 10.05 | $10.19 | 37200 |
| 2023-01-19 | 10.00 | $10.15 | 58200 |
| 2023-01-18 | 9.95 | $10.11 | 36600 |
| 2023-01-17 | 9.90 | $10.15 | 70200 |
| 2023-01-13 | 9.83 | $10.09 | 45000 |
| 2023-01-12 | 9.77 | $9.87 | 92400 |
| 2023-01-11 | 9.73 | $9.98 | 35400 |
| 2023-01-10 | 9.67 | $9.81 | 39000 |
| 2023-01-09 | 9.63 | $9.80 | 153000 |
| 2023-01-06 | 9.59 | $9.72 | 84000 |
| 2023-01-05 | 9.56 | $9.28 | 96600 |
| 2023-01-04 | 9.62 | $9.33 | 121800 |
| 2023-01-03 | 9.68 | $9.53 | 88800 |
| 2022-12-30 | 9.70 | $9.47 | 51600 |
| 2022-12-29 | 9.74 | $9.73 | 43800 |
| 2022-12-28 | 9.72 | $9.42 | 74400 |
| 2022-12-27 | 9.78 | $9.40 | 55200 |
| 2022-12-23 | 9.84 | $9.34 | 102600 |
| 2022-12-22 | 9.92 | $9.42 | 557400 |
| 2022-12-21 | 10.00 | $9.64 | 325200 |
| 2022-12-20 | 10.05 | $9.86 | 136200 |
| 2022-12-19 | 10.05 | $9.67 | 161400 |
| 2022-12-16 | 10.10 | $9.66 | 43200 |
| 2022-12-15 | 10.15 | $9.68 | 65400 |
| 2022-12-14 | 10.20 | $10.05 | 46200 |
| 2022-12-13 | 10.18 | $10.15 | 165600 |
| 2022-12-12 | 10.13 | $9.93 | 103200 |
| 2022-12-09 | 10.12 | $10.00 | 82800 |
| 2022-12-08 | 10.09 | $9.82 | 123000 |
| 2022-12-07 | 10.09 | $9.67 | 70800 |
| 2022-12-06 | 10.11 | $9.73 | 82200 |
| 2022-12-05 | 10.13 | $9.74 | 130800 |
| 2022-12-02 | 10.14 | $10.25 | 87600 |
| 2022-12-01 | 10.04 | $10.00 | 40200 |
| 2022-11-30 | 9.98 | $10.02 | 160800 |
| 2022-11-29 | 9.90 | $9.70 | 27600 |
| 2022-11-28 | 9.87 | $9.83 | 141000 |
| 2022-11-25 | 9.81 | $9.93 | 51000 |
| 2022-11-23 | 9.70 | $9.78 | 93000 |
| 2022-11-22 | 9.62 | $9.60 | 37800 |
| 2022-11-21 | 9.55 | $9.54 | 138000 |
| 2022-11-18 | 9.47 | $9.55 | 121200 |
| 2022-11-17 | 9.39 | $9.54 | 115200 |
| 2022-11-16 | 9.28 | $9.71 | 120600 |
| 2022-11-15 | 9.12 | $10.10 | 57000 |
| 2022-11-14 | 8.85 | $9.81 | 202200 |
| 2022-11-11 | 8.59 | $9.57 | 60600 |
| 2022-11-10 | 8.34 | $9.17 | 183600 |
| 2022-11-09 | 8.13 | $8.63 | 111000 |
| 2022-11-08 | 8.00 | $8.43 | 65400 |
| 2022-11-07 | 7.90 | $8.18 | 151200 |
| 2022-11-04 | 7.82 | $8.15 | 118200 |
| 2022-11-03 | 7.74 | $7.79 | 169800 |
| 2022-11-02 | 7.73 | $7.95 | 142200 |
| 2022-11-01 | 7.67 | $8.00 | 89400 |
| 2022-10-31 | 7.60 | $8.00 | 144600 |
| 2022-10-28 | 7.52 | $7.98 | 125400 |
| 2022-10-27 | 7.42 | $7.87 | 78000 |
| 2022-10-26 | 7.34 | $7.77 | 138600 |
| 2022-10-25 | 7.26 | $7.74 | 148200 |
| 2022-10-24 | 7.18 | $7.68 | 93600 |
| 2022-10-21 | 7.10 | $7.64 | 95400 |
| 2022-10-20 | 7.01 | $7.00 | 461400 |
| 2022-10-19 | 7.05 | $7.03 | 129600 |
| 2022-10-18 | 7.09 | $6.99 | 247800 |
| 2022-10-17 | 7.15 | $7.12 | 292200 |
| 2022-10-14 | 7.19 | $6.88 | 174600 |
| 2022-10-13 | 7.29 | $7.13 | 274800 |
| 2022-10-12 | 7.35 | $6.88 | 101400 |
| 2022-10-11 | 7.48 | $7.07 | 228600 |
| 2022-10-10 | 7.59 | $7.28 | 135000 |
| 2022-10-07 | 7.67 | $7.36 | 111600 |
| 2022-10-06 | 7.75 | $7.87 | 132600 |
| 2022-10-05 | 7.74 | $7.85 | 95400 |
| 2022-10-04 | 7.73 | $7.88 | 216000 |
| 2022-10-03 | 7.72 | $7.79 | 188400 |
| 2022-09-30 | 7.72 | $7.40 | 340200 |
| 2022-09-29 | 7.80 | $7.75 | 207600 |
| 2022-09-28 | 7.82 | $7.98 | 117000 |
| 2022-09-27 | 7.80 | $7.69 | 240000 |
| 2022-09-26 | 7.84 | $7.73 | 112200 |
| 2022-09-23 | 7.88 | $7.80 | 76200 |
| 2022-09-22 | 7.91 | $8.01 | 99600 |
| 2022-09-21 | 7.90 | $7.68 | 58200 |
| 2022-09-20 | 7.96 | $7.85 | 124800 |
| 2022-09-19 | 7.99 | $7.96 | 115800 |
| 2022-09-16 | 8.01 | $7.91 | 67200 |
| 2022-09-15 | 8.03 | $7.97 | 90600 |
| 2022-09-14 | 8.05 | $8.09 | 70800 |
| 2022-09-13 | 8.05 | $7.87 | 189000 |
| 2022-09-12 | 8.10 | $8.17 | 81600 |
| 2022-09-09 | 8.09 | $8.22 | 288000 |
| 2022-09-08 | 8.07 | $7.99 | 344400 |
| 2022-09-07 | 8.09 | $7.79 | 349200 |
| 2022-09-06 | 8.16 | $7.76 | 222600 |
| 2022-09-02 | 8.25 | $7.74 | 99000 |
| 2022-09-01 | 8.36 | $7.90 | 180600 |
| 2022-08-31 | 8.44 | $8.16 | 183000 |
| 2022-08-30 | 8.49 | $8.15 | 129000 |
| 2022-08-29 | 8.55 | $8.18 | 143400 |
| 2022-08-26 | 8.61 | $8.35 | 48600 |
| 2022-08-25 | 8.64 | $8.59 | 33000 |
| 2022-08-24 | 8.62 | $8.51 | 54600 |
| 2022-08-23 | 8.62 | $8.71 | 57000 |
| 2022-08-22 | 8.57 | $8.60 | 123600 |
| 2022-08-19 | 8.54 | $8.61 | 49800 |
| 2022-08-18 | 8.50 | $8.57 | 91200 |
| 2022-08-17 | 8.46 | $8.54 | 42600 |
| 2022-08-16 | 8.42 | $8.50 | 52200 |
| 2022-08-15 | 8.38 | $8.59 | 88200 |
| 2022-08-12 | 8.31 | $8.49 | 44400 |
| 2022-08-11 | 8.25 | $8.32 | 64800 |
| 2022-08-10 | 8.21 | $8.33 | 108000 |
| 2022-08-09 | 8.17 | $8.19 | 175800 |
| 2022-08-08 | 8.15 | $8.32 | 92400 |
| 2022-08-05 | 8.10 | $8.45 | 180600 |
| 2022-08-04 | 8.01 | $8.41 | 54000 |
| 2022-08-03 | 7.92 | $8.14 | 93600 |
| 2022-08-02 | 7.86 | $8.11 | 145200 |
| 2022-08-01 | 7.81 | $8.28 | 134400 |
| 2022-07-29 | 7.71 | $8.16 | 121200 |
| 2022-07-28 | 7.62 | $8.04 | 135600 |
| 2022-07-27 | 7.54 | $7.95 | 150000 |
| 2022-07-26 | 7.46 | $7.57 | 102600 |
| 2022-07-25 | 7.46 | $7.61 | 141000 |
| 2022-07-22 | 7.44 | $7.79 | 100200 |
| 2022-07-21 | 7.39 | $7.54 | 111600 |
| 2022-07-20 | 7.39 | $7.64 | 306000 |
| 2022-07-19 | 7.36 | $7.56 | 273600 |
| 2022-07-18 | 7.35 | $7.38 | 534000 |
| 2022-07-15 | 7.38 | $7.35 | 502800 |
| 2022-07-14 | 7.41 | $7.46 | 175800 |
| 2022-07-13 | 7.43 | $7.36 | 147000 |
| 2022-07-12 | 7.48 | $7.43 | 177600 |
| 2022-07-11 | 7.53 | $7.39 | 180000 |
| 2022-07-08 | 7.59 | $7.58 | 174000 |
| 2022-07-07 | 7.62 | $7.54 | 170400 |
| 2022-07-06 | 7.66 | $7.47 | 501600 |
| 2022-07-05 | 7.73 | $7.31 | 438000 |
| 2022-07-01 | 7.85 | $7.72 | 721800 |
| 2022-06-30 | 7.89 | $7.96 | 694800 |
| 2022-06-29 | 7.90 | $8.05 | 1.0M |
| 2022-06-28 | 7.89 | $8.21 | 1.2M |
| 2022-06-27 | 7.85 | $8.08 | 273000 |
| 2022-06-24 | 7.82 | $8.12 | 127200 |
| 2022-06-23 | 7.79 | $7.52 | 306000 |
| 2022-06-22 | 7.88 | $7.41 | 1.2M |
| 2022-06-21 | 8.01 | $7.56 | 406200 |
| 2022-06-17 | 8.12 | $7.69 | 219600 |
| 2022-06-16 | 8.23 | $7.81 | 160200 |
| 2022-06-15 | 8.34 | $8.04 | 221400 |
| 2022-06-14 | 8.41 | $7.77 | 561600 |
| 2022-06-13 | 8.55 | $7.73 | 239400 |
| 2022-06-10 | 8.72 | $8.07 | 316800 |
| 2022-06-09 | 8.85 | $8.45 | 75600 |
| 2022-06-08 | 8.92 | $8.59 | 63000 |
| 2022-06-07 | 8.96 | $8.94 | 117000 |
| 2022-06-06 | 8.94 | $8.96 | 254400 |
| 2022-06-03 | 8.92 | $8.91 | 121200 |
| 2022-06-02 | 8.89 | $9.10 | 154200 |
| 2022-06-01 | 8.82 | $8.91 | 55200 |
| 2022-05-31 | 8.78 | $9.04 | 120000 |
| 2022-05-27 | 8.70 | $9.12 | 52200 |
| 2022-05-26 | 8.60 | $8.88 | 113400 |
| 2022-05-25 | 8.52 | $8.86 | 47400 |
| 2022-05-24 | 8.44 | $8.63 | 83400 |
| 2022-05-23 | 8.39 | $8.71 | 99000 |
| 2022-05-20 | 8.32 | $8.64 | 76800 |
| 2022-05-19 | 8.25 | $8.65 | 106200 |
| 2022-05-18 | 8.17 | $8.52 | 72000 |
| 2022-05-17 | 8.11 | $8.53 | 111600 |
| 2022-05-16 | 8.03 | $8.33 | 94200 |
| 2022-05-13 | 7.98 | $8.39 | 145800 |
| 2022-05-12 | 7.91 | $8.16 | 193800 |
| 2022-05-11 | 7.88 | $8.05 | 196800 |
| 2022-05-10 | 7.86 | $7.96 | 297600 |
| 2022-05-09 | 7.87 | $7.76 | 175200 |
| 2022-05-06 | 7.92 | $8.01 | 318000 |
| 2022-05-05 | 7.93 | $7.79 | 205800 |
| 2022-05-04 | 7.99 | $8.18 | 249600 |
| 2022-05-03 | 7.98 | $7.93 | 236400 |
| 2022-05-02 | 8.02 | $7.89 | 295200 |
| 2022-04-29 | 8.07 | $8.13 | 94800 |
| 2022-04-28 | 8.08 | $8.27 | 244800 |
| 2022-04-27 | 8.07 | $8.33 | 148800 |
| 2022-04-26 | 8.05 | $8.17 | 190200 |
| 2022-04-25 | 8.05 | $8.29 | 123000 |
| 2022-04-22 | 8.04 | $8.26 | 78600 |
| 2022-04-21 | 8.03 | $8.26 | 89400 |
| 2022-04-20 | 8.02 | $7.82 | 94200 |
| 2022-04-19 | 8.10 | $8.04 | 381000 |
| 2022-04-18 | 8.15 | $7.89 | 187200 |
| 2022-04-14 | 8.24 | $8.02 | 169800 |
| 2022-04-13 | 8.32 | $8.15 | 153600 |
| 2022-04-12 | 8.39 | $7.94 | 278400 |
| 2022-04-11 | 8.52 | $7.91 | 244800 |
| 2022-04-08 | 8.67 | $8.04 | 145200 |
| 2022-04-07 | 8.83 | $8.21 | 102000 |
| 2022-04-06 | 8.97 | $8.65 | 68400 |
| 2022-04-05 | 9.04 | $8.83 | 130200 |
| 2022-04-04 | 9.09 | $9.10 | 66600 |
| 2022-04-01 | 9.09 | $9.07 | 52200 |
| 2022-03-31 | 9.09 | $9.41 | 47400 |
| 2022-03-30 | 9.02 | $9.17 | 88200 |
| 2022-03-29 | 8.99 | $9.26 | 59400 |
| 2022-03-28 | 8.94 | $9.15 | 84600 |
| 2022-03-25 | 8.90 | $9.38 | 84000 |
| 2022-03-24 | 8.81 | $9.40 | 54000 |
| 2022-03-23 | 8.71 | $9.07 | 64200 |
| 2022-03-22 | 8.65 | $8.96 | 110400 |
| 2022-03-21 | 8.61 | $9.07 | 39000 |
| 2022-03-18 | 8.54 | $9.04 | 114600 |
| 2022-03-17 | 8.47 | $8.81 | 97200 |
| 2022-03-16 | 8.44 | $8.58 | 71400 |
| 2022-03-15 | 8.46 | $8.35 | 498600 |
| 2022-03-14 | 8.53 | $8.16 | 174600 |
| 2022-03-11 | 8.65 | $8.27 | 129000 |
| 2022-03-10 | 8.77 | $8.66 | 345000 |
| 2022-03-09 | 8.83 | $8.77 | 304200 |
| 2022-03-08 | 8.87 | $8.44 | 326400 |
| 2022-03-07 | 9.00 | $8.22 | 261600 |
| 2022-03-04 | 9.19 | $8.78 | 126000 |
| 2022-03-03 | 9.30 | $9.19 | 276000 |
| 2022-03-02 | 9.33 | $9.17 | 184800 |
| 2022-03-01 | 9.38 | $9.16 | 327600 |
| 2022-02-28 | 9.44 | $9.38 | 334200 |
| 2022-02-25 | 9.47 | $9.44 | 121800 |
| 2022-02-24 | 9.48 | $8.90 | 258000 |
| 2022-02-23 | 9.61 | $9.35 | 220800 |
| 2022-02-22 | 9.67 | $9.59 | 1.8M |
| 2022-02-18 | 9.69 | $9.98 | 1.1M |
| 2022-02-17 | 9.63 | $9.92 | 2.3M |
| 2022-02-16 | 9.57 | $9.81 | 580200 |
| 2022-02-15 | 9.52 | $9.76 | 328800 |
| 2022-02-14 | 9.48 | $9.66 | 102000 |
| 2022-02-11 | 9.46 | $9.63 | 35400 |
| 2022-02-10 | 9.43 | $9.89 | 146400 |
| 2022-02-09 | 9.35 | $9.74 | 122400 |
| 2022-02-08 | 9.29 | $9.36 | 104400 |
| 2022-02-07 | 9.30 | $9.37 | 93600 |
| 2022-02-04 | 9.31 | $9.29 | 52800 |
| 2022-02-03 | 9.34 | $9.22 | 96000 |
| 2022-02-02 | 9.39 | $9.60 | 46800 |
| 2022-02-01 | 9.37 | $9.30 | 87600 |
| 2022-01-31 | 9.41 | $9.13 | 270000 |
| 2022-01-28 | 9.50 | $8.91 | 55800 |
| 2022-01-27 | 9.64 | $9.24 | 156600 |
| 2022-01-26 | 9.74 | $9.52 | 162600 |
| 2022-01-25 | 9.80 | $9.21 | 103800 |
| 2022-01-24 | 9.93 | $9.42 | 86400 |
| 2022-01-21 | 10.04 | $9.37 | 145200 |
| 2022-01-20 | 10.18 | $9.70 | 230400 |
| 2022-01-19 | 10.27 | $10.02 | 625800 |
| 2022-01-18 | 10.31 | $10.17 | 2.6M |
| 2022-01-14 | 10.32 | $10.50 | 984000 |
| 2022-01-13 | 10.27 | $10.07 | 177600 |
| 2022-01-12 | 10.29 | $10.31 | 63000 |
| 2022-01-11 | 10.27 | $10.19 | 186000 |
| 2022-01-10 | 10.26 | $10.20 | 266400 |
| 2022-01-07 | 10.25 | $10.28 | 7.5M |
| 2022-01-06 | 10.22 | $10.13 | 733800 |
| 2022-01-05 | 10.22 | $10.01 | 19800 |
| 2022-01-04 | 10.25 | $10.26 | 7200 |
| 2022-01-03 | 10.22 | $10.21 | 32400 |
| 2021-12-31 | 10.19 | $10.33 | 6000 |
| 2021-12-30 | 10.14 | $10.33 | 5400 |
| 2021-12-29 | 10.08 | $10.16 | 6000 |
| 2021-12-28 | 10.04 | $10.27 | 4800 |
| 2021-12-27 | 9.97 | $10.17 | 9000 |
| 2021-12-23 | 9.91 | $10.13 | 10200 |
| 2021-12-22 | 9.85 | $10.06 | 18000 |
| 2021-12-21 | 9.79 | $10.01 | 19200 |
| 2021-12-20 | 9.73 | $9.79 | 7200 |
| 2021-12-17 | 9.71 | $9.79 | 16200 |
| 2021-12-16 | 9.69 | $9.61 | 73800 |
| 2021-12-15 | 9.70 | $9.70 | 64800 |
| 2021-12-14 | 9.69 | $9.54 | 18600 |
| 2021-12-13 | 9.71 | $9.75 | 16200 |
| 2021-12-10 | 9.70 | $9.78 | 13800 |
| 2021-12-09 | 9.67 | $9.73 | 13800 |
| 2021-12-08 | 9.65 | $9.58 | 16200 |
| 2021-12-07 | 9.66 | $9.82 | 107400 |
| 2021-12-06 | 9.62 | $9.61 | 14400 |
| 2021-12-03 | 9.61 | $9.58 | 19200 |
| 2021-12-02 | 9.61 | $9.63 | 27600 |
| 2021-12-01 | 9.60 | $9.52 | 16200 |
| 2021-11-30 | 9.61 | $9.55 | 76800 |
| 2021-11-29 | 9.62 | $9.43 | 47400 |
| 2021-11-26 | 9.65 | $9.33 | 9600 |
| 2021-11-24 | 9.71 | $9.38 | 39000 |
| 2021-11-23 | 9.76 | $9.55 | 16200 |
| 2021-11-22 | 9.79 | $9.56 | 15600 |
| 2021-11-19 | 9.82 | $9.80 | 3000 |
| 2021-11-18 | 9.80 | $9.73 | 22800 |
| 2021-11-17 | 9.79 | $9.96 | 7200 |
| 2021-11-16 | 9.73 | $9.97 | 15000 |
| 2021-11-15 | 9.66 | $10.02 | 25800 |
| 2021-11-12 | 9.56 | $9.86 | 6600 |
| 2021-11-11 | 9.49 | $9.80 | 34200 |
| 2021-11-10 | 9.41 | $9.57 | 43200 |
| 2021-11-09 | 9.37 | $9.83 | 24600 |
| 2021-11-08 | 9.27 | $9.79 | 10200 |
| 2021-11-05 | 9.15 | $9.50 | 25200 |
| 2021-11-04 | 9.09 | $9.41 | 32400 |
| 2021-11-03 | 9.03 | $9.22 | 33600 |
| 2021-11-02 | 9.00 | $9.20 | 16800 |
| 2021-11-01 | 8.97 | $9.42 | 16800 |
| 2021-10-29 | 8.89 | $8.98 | 17400 |
| 2021-10-28 | 8.90 | $9.13 | 19200 |
| 2021-10-27 | 8.87 | $8.94 | 57000 |
| 2021-10-26 | 8.88 | $9.04 | 86400 |
| 2021-10-25 | 8.87 | $9.29 | 11400 |
| 2021-10-22 | 8.81 | $9.14 | 23400 |
| 2021-10-21 | 8.78 | $9.09 | 18600 |
| 2021-10-20 | 8.75 | $9.07 | 58800 |
| 2021-10-19 | 8.72 | $9.14 | 77400 |
| 2021-10-18 | 8.67 | $8.95 | 36000 |
| 2021-10-15 | 8.66 | $8.89 | 21000 |
| 2021-10-14 | 8.66 | $8.59 | 23400 |
| 2021-10-13 | 8.73 | $8.39 | 15600 |
| 2021-10-12 | 8.85 | $8.46 | 1800 |
| 2021-10-11 | 8.99 | $8.64 | 18600 |
| 2021-10-08 | 9.10 | $8.80 | 6000 |
| 2021-10-07 | 9.21 | $8.87 | 22200 |
| 2021-10-06 | 9.31 | $8.73 | 12000 |
| 2021-10-05 | 9.47 | $8.75 | 21000 |
| 2021-10-04 | 9.65 | $8.75 | 30000 |
| 2021-10-01 | 9.86 | $9.25 | 3600 |
| 2021-09-30 | 10.00 | $9.31 | 33600 |
| 2021-09-29 | 10.14 | $9.63 | 12000 |
| 2021-09-28 | 10.24 | $9.92 | 1800 |
| 2021-09-27 | 10.30 | $9.96 | 4200 |
| 2021-09-24 | 10.36 | $10.02 | 7200 |
| 2021-09-23 | 10.41 | $10.19 | 16200 |
| 2021-09-22 | 10.44 | $10.25 | 4800 |
| 2021-09-21 | 10.45 | $10.33 | 7800 |
| 2021-09-20 | 10.45 | $10.13 | 10200 |
| 2021-09-17 | 10.49 | $10.34 | 10800 |
| 2021-09-16 | 10.49 | $10.25 | 16800 |
| 2021-09-15 | 10.51 | $10.85 | 154800 |
| 2021-09-14 | 10.40 | $10.81 | — |
| 2021-09-13 | 10.28 | $10.81 | 6000 |
| 2021-09-10 | 10.14 | $10.76 | 10200 |
| 2021-09-09 | 9.99 | $10.53 | 47400 |
| 2021-09-08 | 9.86 | $10.40 | 12000 |
| 2021-09-07 | 9.73 | $9.86 | 4800 |
| 2021-09-03 | 9.71 | $10.13 | 4800 |
| 2021-09-02 | 9.62 | $9.79 | 10800 |
| 2021-09-01 | 9.58 | $9.67 | 18000 |
| 2021-08-31 | 9.57 | $9.59 | 28800 |
| 2021-08-30 | 9.57 | $9.88 | 6600 |
| 2021-08-27 | 9.51 | $9.56 | 25800 |
| 2021-08-26 | 9.51 | $9.56 | 19200 |
| 2021-08-25 | 9.51 | $9.54 | 31200 |
| 2021-08-24 | 9.52 | $9.68 | 10200 |
| 2021-08-23 | 9.50 | $9.57 | 7200 |
| 2021-08-20 | 9.49 | $9.45 | 168000 |
| 2021-08-19 | 9.52 | $9.43 | 50400 |
| 2021-08-18 | 9.55 | $9.66 | 3600 |
| 2021-08-17 | 9.54 | $9.39 | 7200 |
| 2021-08-16 | 9.58 | $9.51 | 9000 |
| 2021-08-13 | 9.61 | $9.32 | 3000 |
| 2021-08-12 | 9.68 | $9.65 | 19200 |
| 2021-08-11 | 9.70 | $10.04 | 54600 |
| 2021-08-10 | 9.63 | $10.04 | 57600 |
| 2021-08-09 | 9.56 | $9.83 | — |
| 2021-08-06 | 9.52 | $9.83 | 1200 |
| 2021-08-05 | 9.47 | $10.02 | 1800 |
| 2021-08-04 | 9.38 | $9.77 | 8400 |
| 2021-08-03 | 9.33 | $9.78 | 35400 |
| 2021-08-02 | 9.27 | $9.53 | 3600 |
| 2021-07-30 | 9.25 | $9.23 | 9000 |
| 2021-07-29 | 9.29 | $9.28 | 2400 |
| 2021-07-28 | 9.34 | $9.32 | — |
| 2021-07-27 | 9.38 | $9.32 | 67800 |
| 2021-07-26 | 9.43 | $9.48 | 7200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.70
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.89
Average
22.23
Maximum
53.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.70 | $41.56 | 71765 |
| 2026-07-21 | 40.99 | $41.65 | 276100 |
| 2026-07-20 | 41.35 | $40.38 | 155300 |
| 2026-07-17 | 42.22 | $40.77 | 91900 |
| 2026-07-16 | 43.20 | $41.88 | 102000 |
| 2026-07-15 | 44.07 | $43.68 | 399200 |
| 2026-07-14 | 44.58 | $44.08 | 329300 |
| 2026-07-13 | 45.09 | $43.48 | 100118 |
| 2026-07-10 | 45.93 | $45.42 | 109302 |
| 2026-07-09 | 46.35 | $45.43 | 233046 |
| 2026-07-08 | 46.87 | $42.70 | 164725 |
| 2026-07-07 | 48.36 | $43.20 | 222600 |
| 2026-07-06 | 50.03 | $48.17 | 627142 |
| 2026-07-02 | 50.47 | $45.13 | 750700 |
| 2026-07-01 | 51.95 | $48.00 | 837900 |
| 2026-06-30 | 52.82 | $52.37 | 882500 |
| 2026-06-29 | 52.45 | $51.19 | 231400 |
| 2026-06-26 | 52.34 | $48.85 | 550800 |
| 2026-06-25 | 52.91 | $51.53 | 224300 |
| 2026-06-24 | 52.70 | $49.14 | 165400 |
| 2026-06-23 | 53.16 | $50.45 | 329300 |
| 2026-06-22 | 53.25 | $55.30 | 199000 |
| 2026-06-18 | 51.76 | $54.98 | 1.0M |
| 2026-06-17 | 50.01 | $52.22 | 598209 |
| 2026-06-16 | 48.71 | $50.11 | 203825 |
| 2026-06-15 | 47.76 | $53.86 | 98000 |
| 2026-06-12 | 45.38 | $50.72 | 140147 |
| 2026-06-11 | 43.47 | $46.02 | 96944 |
| 2026-06-10 | 42.63 | $43.12 | 132900 |
| 2026-06-09 | 42.53 | $43.88 | 193800 |
| 2026-06-08 | 42.16 | $44.05 | 260236 |
| 2026-06-05 | 41.68 | $42.11 | 92429 |
| 2026-06-04 | 41.72 | $45.01 | 140800 |
| 2026-06-03 | 40.86 | $43.27 | 74413 |
| 2026-06-02 | 40.39 | $41.07 | 147400 |
| 2026-06-01 | 40.53 | $40.33 | 252620 |
| 2026-05-29 | 40.96 | $41.16 | 87301 |
| 2026-05-28 | 41.26 | $42.62 | 138300 |
| 2026-05-27 | 41.17 | $42.35 | 100000 |
| 2026-05-26 | 41.19 | $42.80 | 408943 |
| 2026-05-22 | 41.08 | $41.72 | 388733 |
| 2026-05-21 | 41.33 | $42.15 | 525100 |
| 2026-05-20 | 41.52 | $39.65 | 168900 |
| 2026-05-19 | 42.58 | $38.52 | 245712 |
| 2026-05-18 | 44.24 | $40.00 | 305800 |
| 2026-05-15 | 45.81 | $41.40 | 212300 |
| 2026-05-14 | 47.27 | $44.77 | 285738 |
| 2026-05-13 | 47.99 | $46.56 | 80713 |
| 2026-05-12 | 48.28 | $45.55 | 76700 |
| 2026-05-11 | 48.94 | $47.10 | 108924 |
| 2026-05-08 | 49.23 | $49.45 | 77906 |
| 2026-05-07 | 48.81 | $48.02 | 130731 |
| 2026-05-06 | 48.73 | $49.78 | 87100 |
| 2026-05-05 | 48.05 | $48.06 | 38400 |
| 2026-05-04 | 47.74 | $46.86 | 78100 |
| 2026-05-01 | 47.72 | $46.45 | 41700 |
| 2026-04-30 | 47.80 | $48.11 | 144900 |
| 2026-04-29 | 47.35 | $47.02 | 50411 |
| 2026-04-28 | 47.13 | $46.90 | 79200 |
| 2026-04-27 | 46.87 | $47.19 | 127000 |
| 2026-04-24 | 46.44 | $45.61 | 57600 |
| 2026-04-23 | 46.40 | $44.88 | 148000 |
| 2026-04-22 | 46.56 | $48.45 | 71008 |
| 2026-04-21 | 45.60 | $45.93 | 75403 |
| 2026-04-20 | 45.21 | $46.35 | 75033 |
| 2026-04-17 | 44.58 | $47.11 | 89718 |
| 2026-04-16 | 43.56 | $45.37 | 198720 |
| 2026-04-15 | 42.87 | $44.67 | 80042 |
| 2026-04-14 | 42.25 | $46.29 | 248100 |
| 2026-04-13 | 40.98 | $43.26 | 239900 |
| 2026-04-10 | 40.40 | $42.17 | 80749 |
| 2026-04-09 | 40.06 | $41.38 | 130400 |
| 2026-04-08 | 39.92 | $42.99 | 67900 |
| 2026-04-07 | 39.26 | $39.87 | 133300 |
| 2026-04-06 | 39.47 | $41.49 | 213501 |
| 2026-04-02 | 39.24 | $40.50 | 148007 |
| 2026-04-01 | 39.30 | $40.57 | 131600 |
| 2026-03-31 | 39.39 | $40.65 | 156015 |
| 2026-03-30 | 39.51 | $38.92 | 125800 |
| 2026-03-27 | 40.23 | $39.54 | 168429 |
| 2026-03-26 | 40.95 | $40.79 | 279100 |
| 2026-03-25 | 41.45 | $42.51 | 130800 |
| 2026-03-24 | 41.55 | $42.04 | 293007 |
| 2026-03-23 | 41.85 | $43.04 | 1.0M |
| 2026-03-20 | 41.92 | $41.06 | 1.4M |
| 2026-03-19 | 42.65 | $43.20 | 588032 |
| 2026-03-18 | 42.90 | $42.71 | 150602 |
| 2026-03-17 | 43.37 | $43.19 | 204018 |
| 2026-03-16 | 43.82 | $44.50 | 588200 |
| 2026-03-13 | 43.96 | $43.09 | 547800 |
| 2026-03-12 | 44.60 | $43.38 | 158125 |
| 2026-03-11 | 45.29 | $45.24 | 107703 |
| 2026-03-10 | 45.56 | $44.77 | 82700 |
| 2026-03-09 | 46.04 | $44.53 | 206037 |
| 2026-03-06 | 46.71 | $44.42 | 87400 |
| 2026-03-05 | 47.55 | $44.71 | 254800 |
| 2026-03-04 | 48.47 | $46.34 | 216904 |
| 2026-03-03 | 49.06 | $45.52 | 207600 |
| 2026-03-02 | 50.01 | $47.75 | 137524 |
| 2026-02-27 | 50.44 | $48.30 | 576200 |
| 2026-02-26 | 50.74 | $49.80 | 226900 |
| 2026-02-25 | 50.60 | $52.23 | 100500 |
| 2026-02-24 | 49.62 | $49.46 | 112700 |
| 2026-02-23 | 49.25 | $47.86 | 108800 |
| 2026-02-20 | 49.27 | $48.45 | 464600 |
| 2026-02-19 | 49.07 | $47.16 | 356045 |
| 2026-02-18 | 49.19 | $47.02 | 116400 |
| 2026-02-17 | 49.32 | $47.43 | 198817 |
| 2026-02-13 | 49.30 | $48.50 | 357400 |
| 2026-02-12 | 48.89 | $47.09 | 786800 |
| 2026-02-11 | 48.77 | $51.30 | 781234 |
| 2026-02-10 | 47.24 | $49.85 | 494401 |
| 2026-02-09 | 45.78 | $47.52 | 199711 |
| 2026-02-06 | 44.69 | $45.41 | 214700 |
| 2026-02-05 | 43.99 | $41.16 | 490039 |
| 2026-02-04 | 44.43 | $41.88 | 233941 |
| 2026-02-03 | 44.71 | $41.95 | 909106 |
| 2026-02-02 | 44.97 | $41.40 | 425700 |
| 2026-01-30 | 45.40 | $42.71 | 363900 |
| 2026-01-29 | 45.46 | $43.57 | 215300 |
| 2026-01-28 | 45.19 | $45.80 | 328600 |
| 2026-01-27 | 44.09 | $45.65 | 662200 |
| 2026-01-26 | 42.73 | $42.78 | 117342 |
| 2026-01-23 | 41.92 | $42.50 | 2.3M |
| 2026-01-22 | 40.97 | $44.05 | 1.8M |
| 2026-01-21 | 39.27 | $40.80 | 912012 |
| 2026-01-20 | 38.19 | $36.78 | 752638 |
| 2026-01-16 | 38.09 | $37.95 | 334100 |
| 2026-01-15 | 37.57 | $37.89 | 127400 |
| 2026-01-14 | 36.91 | $37.26 | 80730 |
| 2026-01-13 | 36.27 | $35.99 | 131846 |
| 2026-01-12 | 35.86 | $36.69 | 130632 |
| 2026-01-09 | 35.11 | $36.33 | 147900 |
| 2026-01-08 | 34.27 | $36.21 | 78314 |
| 2026-01-07 | 33.26 | $35.02 | 546620 |
| 2026-01-06 | 32.39 | $34.25 | 194200 |
| 2026-01-05 | 31.55 | $33.19 | 492400 |
| 2026-01-02 | 30.86 | $31.48 | 242735 |
| 2025-12-31 | 30.55 | $30.46 | 28800 |
| 2025-12-30 | 30.49 | $30.78 | 122700 |
| 2025-12-29 | 30.32 | $30.27 | 287100 |
| 2025-12-26 | 30.26 | $31.15 | 297000 |
| 2025-12-24 | 29.91 | $30.41 | 26300 |
| 2025-12-23 | 29.72 | $30.05 | 88800 |
| 2025-12-22 | 29.60 | $29.95 | 166720 |
| 2025-12-19 | 29.49 | $28.97 | 146600 |
| 2025-12-18 | 29.67 | $28.75 | 108300 |
| 2025-12-17 | 29.97 | $28.60 | 975800 |
| 2025-12-16 | 30.37 | $30.02 | 451920 |
| 2025-12-15 | 30.41 | $30.61 | 413533 |
| 2025-12-12 | 30.27 | $30.06 | 78030 |
| 2025-12-11 | 30.27 | $32.32 | 119848 |
| 2025-12-10 | 29.56 | $31.30 | 69100 |
| 2025-12-09 | 29.02 | $31.69 | 289541 |
| 2025-12-08 | 28.25 | $30.63 | 572800 |
| 2025-12-05 | 27.66 | $29.72 | 425200 |
| 2025-12-04 | 27.25 | $28.90 | 98833 |
| 2025-12-03 | 27.03 | $28.59 | 227300 |
| 2025-12-02 | 26.88 | $27.59 | 378579 |
| 2025-12-01 | 27.06 | $27.35 | 111762 |
| 2025-11-28 | 27.37 | $27.87 | 46498 |
| 2025-11-26 | 27.62 | $28.64 | 109513 |
| 2025-11-25 | 27.70 | $27.90 | 994509 |
| 2025-11-24 | 28.07 | $29.13 | 180900 |
| 2025-11-21 | 28.16 | $28.07 | 386400 |
| 2025-11-20 | 28.63 | $28.39 | 240607 |
| 2025-11-19 | 29.14 | $28.75 | 141432 |
| 2025-11-18 | 29.67 | $29.29 | 94230 |
| 2025-11-17 | 30.16 | $30.05 | 76900 |
| 2025-11-14 | 30.55 | $30.61 | 925600 |
| 2025-11-13 | 30.86 | $30.02 | 94500 |
| 2025-11-12 | 31.45 | $31.09 | 67240 |
| 2025-11-11 | 31.85 | $31.03 | 53900 |
| 2025-11-10 | 32.36 | $32.70 | 68626 |
| 2025-11-07 | 32.47 | $31.58 | 46411 |
| 2025-11-06 | 32.96 | $32.17 | 115500 |
| 2025-11-05 | 33.39 | $31.55 | 120526 |
| 2025-11-04 | 34.11 | $33.05 | 72800 |
| 2025-11-03 | 34.51 | $33.78 | 51100 |
| 2025-10-31 | 34.77 | $33.22 | 93200 |
| 2025-10-30 | 35.25 | $33.32 | 83500 |
| 2025-10-29 | 35.79 | $36.11 | 139102 |
| 2025-10-28 | 35.56 | $35.89 | 84016 |
| 2025-10-27 | 35.34 | $35.43 | 52131 |
| 2025-10-24 | 35.20 | $35.12 | 56900 |
| 2025-10-23 | 35.11 | $33.83 | 67000 |
| 2025-10-22 | 35.40 | $33.91 | 90700 |
| 2025-10-21 | 35.71 | $34.58 | 49100 |
| 2025-10-20 | 35.85 | $36.08 | 31600 |
| 2025-10-17 | 35.53 | $34.86 | 71400 |
| 2025-10-16 | 35.50 | $35.11 | 196523 |
| 2025-10-15 | 35.37 | $34.86 | 302300 |
| 2025-10-14 | 35.26 | $34.13 | 97100 |
| 2025-10-13 | 35.34 | $34.20 | 69932 |
| 2025-10-10 | 35.38 | $32.90 | 217908 |
| 2025-10-09 | 35.82 | $35.01 | 119613 |
| 2025-10-08 | 35.65 | $34.74 | 138800 |
| 2025-10-07 | 35.49 | $34.95 | 106614 |
| 2025-10-06 | 35.20 | $37.00 | 58500 |
| 2025-10-03 | 34.16 | $34.84 | 69615 |
| 2025-10-02 | 33.55 | $34.83 | 123400 |
| 2025-10-01 | 32.79 | $31.76 | 94329 |
| 2025-09-30 | 32.80 | $31.35 | 68436 |
| 2025-09-29 | 32.92 | $31.56 | 47923 |
| 2025-09-26 | 32.97 | $31.20 | 44700 |
| 2025-09-25 | 33.12 | $33.42 | 215341 |
| 2025-09-24 | 32.56 | $32.74 | 255205 |
| 2025-09-23 | 32.07 | $32.45 | 40400 |
| 2025-09-22 | 31.54 | $32.70 | 152500 |
| 2025-09-19 | 30.78 | $32.57 | 328200 |
| 2025-09-18 | 29.88 | $33.23 | 64838 |
| 2025-09-17 | 28.55 | $30.72 | 30126 |
| 2025-09-16 | 27.73 | $30.17 | 66200 |
| 2025-09-15 | 26.89 | $27.86 | 145800 |
| 2025-09-12 | 26.60 | $27.68 | 72730 |
| 2025-09-11 | 26.31 | $28.90 | 83800 |
| 2025-09-10 | 25.58 | $26.54 | 58300 |
| 2025-09-09 | 25.45 | $25.59 | 46721 |
| 2025-09-08 | 25.61 | $25.81 | 62949 |
| 2025-09-05 | 25.74 | $25.86 | 109021 |
| 2025-09-04 | 25.90 | $25.92 | 68300 |
| 2025-09-03 | 26.09 | $25.49 | 58000 |
| 2025-09-02 | 26.47 | $25.21 | 70100 |
| 2025-08-29 | 27.02 | $27.42 | 46212 |
| 2025-08-28 | 27.01 | $28.34 | 53500 |
| 2025-08-27 | 26.72 | $27.69 | 65016 |
| 2025-08-26 | 26.57 | $27.17 | 50100 |
| 2025-08-25 | 26.57 | $26.84 | 70100 |
| 2025-08-22 | 26.69 | $26.67 | 92700 |
| 2025-08-21 | 26.90 | $26.01 | 58800 |
| 2025-08-20 | 27.37 | $26.39 | 40324 |
| 2025-08-19 | 27.84 | $27.66 | 57800 |
| 2025-08-18 | 28.01 | $27.91 | 60500 |
| 2025-08-15 | 28.14 | $28.70 | 48700 |
| 2025-08-14 | 28.05 | $28.21 | 53122 |
| 2025-08-13 | 28.11 | $28.98 | 46100 |
| 2025-08-12 | 27.94 | $29.10 | 85800 |
| 2025-08-11 | 27.70 | $27.63 | 35010 |
| 2025-08-08 | 27.87 | $27.65 | 211600 |
| 2025-08-07 | 28.09 | $27.12 | 162435 |
| 2025-08-06 | 28.52 | $27.61 | 18700 |
| 2025-08-05 | 28.90 | $28.14 | 50400 |
| 2025-08-04 | 29.19 | $29.26 | 54300 |
| 2025-08-01 | 29.18 | $28.92 | 55329 |
| 2025-07-31 | 29.28 | $29.66 | 63433 |
| 2025-07-30 | 29.16 | $28.49 | 37400 |
| 2025-07-29 | 29.37 | $28.33 | 40317 |
| 2025-07-28 | 29.68 | $28.83 | 42400 |
| 2025-07-25 | 29.89 | $29.77 | 38000 |
| 2025-07-24 | 29.83 | $28.80 | 92549 |
| 2025-07-23 | 30.05 | $29.59 | 310500 |
| 2025-07-22 | 30.06 | $29.02 | 39400 |
| 2025-07-21 | 30.23 | $28.94 | 36600 |
| 2025-07-18 | 30.45 | $28.59 | 281130 |
| 2025-07-17 | 30.80 | $29.11 | 49431 |
| 2025-07-16 | 31.04 | $31.05 | 118300 |
| 2025-07-15 | 30.70 | $31.06 | 63900 |
| 2025-07-14 | 30.24 | $30.00 | 36600 |
| 2025-07-11 | 29.99 | $29.28 | 97943 |
| 2025-07-10 | 29.89 | $29.51 | 63642 |
| 2025-07-09 | 29.67 | $28.75 | 63606 |
| 2025-07-08 | 29.61 | $28.93 | 78241 |
| 2025-07-07 | 29.44 | $28.58 | 55014 |
| 2025-07-03 | 29.33 | $28.94 | 26605 |
| 2025-07-02 | 29.04 | $28.62 | 97246 |
| 2025-07-01 | 28.76 | $29.08 | 69200 |
| 2025-06-30 | 28.25 | $29.52 | 35641 |
| 2025-06-27 | 27.45 | $29.62 | 88300 |
| 2025-06-26 | 26.43 | $27.47 | 78300 |
| 2025-06-25 | 25.83 | $26.81 | 51912 |
| 2025-06-24 | 25.31 | $26.46 | 150700 |
| 2025-06-23 | 24.76 | $24.95 | 117024 |
| 2025-06-20 | 24.56 | $24.53 | 211826 |
| 2025-06-18 | 24.43 | $25.15 | 271816 |
| 2025-06-17 | 24.08 | $24.99 | 62746 |
| 2025-06-16 | 23.68 | $24.03 | 192200 |
| 2025-06-13 | 23.50 | $22.94 | 46700 |
| 2025-06-12 | 23.62 | $24.10 | 119218 |
| 2025-06-11 | 23.39 | $23.93 | 47500 |
| 2025-06-10 | 23.15 | $23.03 | 36506 |
| 2025-06-09 | 23.15 | $23.00 | 129939 |
| 2025-06-06 | 23.14 | $22.41 | 49823 |
| 2025-06-05 | 23.32 | $22.35 | 361400 |
| 2025-06-04 | 23.55 | $22.71 | 59100 |
| 2025-06-03 | 23.71 | $22.75 | 75300 |
| 2025-06-02 | 23.87 | $22.68 | 79000 |
| 2025-05-30 | 24.08 | $22.40 | 232300 |
| 2025-05-29 | 24.41 | $23.55 | 43111 |
| 2025-05-28 | 24.43 | $23.17 | 70425 |
| 2025-05-27 | 24.56 | $23.97 | 106415 |
| 2025-05-23 | 24.44 | $23.17 | 59400 |
| 2025-05-22 | 24.52 | $23.27 | 51800 |
| 2025-05-21 | 24.57 | $23.01 | 36916 |
| 2025-05-20 | 24.68 | $24.15 | 71300 |
| 2025-05-19 | 24.44 | $24.05 | 94400 |
| 2025-05-16 | 24.14 | $24.26 | 130600 |
| 2025-05-15 | 23.69 | $24.49 | 88700 |
| 2025-05-14 | 23.04 | $24.98 | 82606 |
| 2025-05-13 | 22.07 | $22.96 | 150838 |
| 2025-05-12 | 21.52 | $23.08 | 203018 |
| 2025-05-09 | 20.79 | $21.32 | 240300 |
| 2025-05-08 | 20.46 | $21.24 | 125200 |
| 2025-05-07 | 20.07 | $20.15 | 123347 |
| 2025-05-06 | 19.94 | $20.00 | 84500 |
| 2025-05-05 | 19.83 | $20.03 | 136700 |
| 2025-05-02 | 19.68 | $20.02 | 86414 |
| 2025-05-01 | 19.51 | $20.10 | 156720 |
| 2025-04-30 | 19.27 | $19.35 | 134338 |
| 2025-04-29 | 19.23 | $19.42 | 81026 |
| 2025-04-28 | 19.15 | $19.44 | 88319 |
| 2025-04-25 | 19.07 | $20.17 | 49300 |
| 2025-04-24 | 18.74 | $19.79 | 123912 |
| 2025-04-23 | 18.47 | $19.01 | 188707 |
| 2025-04-22 | 18.40 | $19.54 | 1.2M |
| 2025-04-21 | 18.16 | $18.90 | 286400 |
| 2025-04-17 | 18.09 | $18.47 | 149308 |
| 2025-04-16 | 18.16 | $18.10 | 136500 |
| 2025-04-15 | 18.38 | $19.81 | 219130 |
| 2025-04-14 | 18.14 | $20.09 | 213400 |
| 2025-04-11 | 17.77 | $19.27 | 377000 |
| 2025-04-10 | 17.62 | $17.86 | 394000 |
| 2025-04-09 | 17.90 | $19.55 | 352110 |
| 2025-04-08 | 17.75 | $17.34 | 394511 |
| 2025-04-07 | 18.29 | $16.98 | 365600 |
| 2025-04-04 | 19.10 | $18.12 | 177200 |
| 2025-04-03 | 19.75 | $19.16 | 339509 |
| 2025-04-02 | 20.24 | $20.41 | 156700 |
| 2025-04-01 | 20.47 | $20.23 | 194900 |
| 2025-03-31 | 20.84 | $20.17 | 185107 |
| 2025-03-28 | 21.32 | $21.08 | 78600 |
| 2025-03-27 | 21.64 | $21.96 | 182524 |
| 2025-03-26 | 21.78 | $22.69 | 106700 |
| 2025-03-25 | 21.73 | $22.99 | 123700 |
| 2025-03-24 | 21.61 | $22.20 | 119900 |
| 2025-03-21 | 21.73 | $22.34 | 200420 |
| 2025-03-20 | 21.87 | $22.47 | 79600 |
| 2025-03-19 | 22.01 | $22.78 | 1.4M |
| 2025-03-18 | 22.13 | $23.60 | 85287 |
| 2025-03-17 | 22.03 | $24.04 | 120501 |
| 2025-03-14 | 21.81 | $24.60 | 80200 |
| 2025-03-13 | 21.39 | $23.06 | 131400 |
| 2025-03-12 | 21.42 | $22.22 | 207800 |
| 2025-03-11 | 21.75 | $22.21 | 131400 |
| 2025-03-10 | 22.21 | $21.74 | 171535 |
| 2025-03-07 | 22.95 | $22.19 | 107342 |
| 2025-03-06 | 23.75 | $21.57 | 128410 |
| 2025-03-05 | 24.96 | $23.16 | 126500 |
| 2025-03-04 | 25.95 | $24.66 | 111837 |
| 2025-03-03 | 26.71 | $24.74 | 99100 |
| 2025-02-28 | 27.63 | $25.26 | 92800 |
| 2025-02-27 | 28.60 | $27.06 | 67117 |
| 2025-02-26 | 29.21 | $27.56 | 55700 |
| 2025-02-25 | 29.81 | $28.22 | 50702 |
| 2025-02-24 | 30.33 | $29.42 | 62327 |
| 2025-02-21 | 30.57 | $30.05 | 63602 |
| 2025-02-20 | 30.67 | $30.78 | 73200 |
| 2025-02-19 | 30.54 | $30.82 | 230100 |
| 2025-02-18 | 30.37 | $31.11 | 398737 |
| 2025-02-14 | 30.07 | $30.10 | 1.2M |
| 2025-02-13 | 30.01 | $29.89 | 34000 |
| 2025-02-12 | 30.00 | $29.48 | 1.1M |
| 2025-02-11 | 30.11 | $30.57 | 45200 |
| 2025-02-10 | 29.90 | $30.72 | 1.7M |
| 2025-02-07 | 29.59 | $30.37 | 935320 |
| 2025-02-06 | 29.31 | $29.46 | 127243 |
| 2025-02-05 | 29.26 | $28.93 | 144205 |
| 2025-02-04 | 29.37 | $28.66 | 50100 |
| 2025-02-03 | 29.58 | $28.07 | 69700 |
| 2025-01-31 | 30.02 | $28.82 | 56214 |
| 2025-01-30 | 30.32 | $30.24 | 60840 |
| 2025-01-29 | 30.21 | $28.91 | 65600 |
| 2025-01-28 | 30.49 | $29.49 | 49500 |
| 2025-01-27 | 30.64 | $28.75 | 62700 |
| 2025-01-24 | 31.04 | $30.51 | 91638 |
| 2025-01-23 | 30.95 | $30.44 | 102413 |
| 2025-01-22 | 30.84 | $34.23 | 206324 |
| 2025-01-21 | 29.49 | $30.47 | 138600 |
| 2025-01-17 | 29.03 | $28.60 | 112400 |
| 2025-01-16 | 29.04 | $28.65 | 2.7M |
| 2025-01-15 | 29.04 | $28.60 | 71104 |
| 2025-01-14 | 29.04 | $28.14 | 79945 |
| 2025-01-13 | 29.17 | $29.76 | 120245 |
| 2025-01-10 | 28.81 | $30.00 | 64300 |
| 2025-01-08 | 28.29 | $30.33 | 54400 |
| 2025-01-07 | 27.54 | $28.89 | 107326 |
| 2025-01-06 | 27.08 | $28.07 | 174400 |
| 2025-01-03 | 26.77 | $27.22 | 83346 |
| 2025-01-02 | 26.68 | $26.71 | 150122 |
| 2024-12-31 | 26.73 | $26.57 | 52700 |
| 2024-12-30 | 26.84 | $26.74 | 98225 |
| 2024-12-27 | 26.93 | $27.28 | 84946 |
| 2024-12-26 | 26.86 | $27.21 | 56900 |
| 2024-12-24 | 26.81 | $26.93 | 43827 |
| 2024-12-23 | 26.83 | $27.31 | 120800 |
| 2024-12-20 | 26.75 | $26.83 | 102207 |
| 2024-12-19 | 26.80 | $26.95 | 76800 |
| 2024-12-18 | 26.84 | $27.02 | 97905 |
| 2024-12-17 | 26.86 | $26.81 | 131531 |
| 2024-12-16 | 26.97 | $26.95 | 110917 |
| 2024-12-13 | 27.05 | $26.47 | 107400 |
| 2024-12-12 | 27.31 | $26.59 | 69431 |
| 2024-12-11 | 27.59 | $27.15 | 110315 |
| 2024-12-10 | 27.75 | $27.25 | 97200 |
| 2024-12-09 | 27.92 | $26.66 | 63800 |
| 2024-12-06 | 28.30 | $27.83 | 34527 |
| 2024-12-05 | 28.40 | $28.42 | 45900 |
| 2024-12-04 | 28.33 | $29.28 | 37600 |
| 2024-12-03 | 27.96 | $29.26 | 51106 |
| 2024-12-02 | 27.52 | $27.98 | 119400 |
| 2024-11-29 | 27.38 | $27.26 | 65229 |
| 2024-11-27 | 27.44 | $27.32 | 30200 |
| 2024-11-26 | 27.50 | $26.86 | 70129 |
| 2024-11-25 | 27.71 | $27.59 | 76800 |
| 2024-11-22 | 27.74 | $27.78 | 80300 |
| 2024-11-21 | 27.71 | $27.73 | 107500 |
| 2024-11-20 | 27.69 | $26.87 | 293822 |
| 2024-11-19 | 27.93 | $27.35 | 361916 |
| 2024-11-18 | 28.06 | $27.40 | 158934 |
| 2024-11-15 | 28.21 | $26.78 | 96300 |
| 2024-11-14 | 28.57 | $25.91 | 85500 |
| 2024-11-13 | 29.28 | $27.33 | 73600 |
| 2024-11-12 | 29.68 | $27.84 | 132439 |
| 2024-11-11 | 29.99 | $28.99 | 103500 |
| 2024-11-08 | 29.97 | $28.74 | 73000 |
| 2024-11-07 | 30.01 | $29.54 | 376200 |
| 2024-11-06 | 29.78 | $30.99 | 76800 |
| 2024-11-05 | 29.01 | $30.11 | 120100 |
| 2024-11-04 | 28.34 | $28.71 | 97800 |
| 2024-11-01 | 27.94 | $28.59 | 502500 |
| 2024-10-31 | 27.47 | $28.58 | 1.7M |
| 2024-10-30 | 26.90 | $29.96 | 956200 |
| 2024-10-29 | 25.75 | $27.00 | 363234 |
| 2024-10-28 | 25.29 | $25.94 | 800800 |
| 2024-10-25 | 25.06 | $24.70 | 1.2M |
| 2024-10-24 | 25.18 | $24.81 | 205300 |
| 2024-10-23 | 25.28 | $24.34 | 109000 |
| 2024-10-22 | 25.57 | $25.92 | 43500 |
| 2024-10-21 | 25.41 | $26.30 | 1.3M |
| 2024-10-18 | 25.11 | $25.68 | 34626 |
| 2024-10-17 | 24.93 | $24.24 | 405034 |
| 2024-10-16 | 25.18 | $24.28 | 59000 |
| 2024-10-15 | 25.48 | $24.25 | 159414 |
| 2024-10-14 | 25.84 | $25.67 | 67502 |
| 2024-10-11 | 25.85 | $25.44 | 23500 |
| 2024-10-10 | 25.92 | $25.00 | 77300 |
| 2024-10-09 | 26.15 | $25.48 | 40200 |
| 2024-10-08 | 26.28 | $25.09 | 158500 |
| 2024-10-07 | 26.55 | $25.11 | 61400 |
| 2024-10-04 | 26.87 | $27.25 | 67500 |
| 2024-10-03 | 26.59 | $27.58 | 27800 |
| 2024-10-02 | 26.13 | $26.67 | 85300 |
| 2024-10-01 | 25.86 | $26.23 | 27700 |
| 2024-09-30 | 25.67 | $26.27 | 119600 |
| 2024-09-27 | 25.42 | $25.79 | 52300 |
| 2024-09-26 | 25.28 | $27.53 | 103500 |
| 2024-09-25 | 24.57 | $25.33 | 29100 |
| 2024-09-24 | 24.41 | $24.95 | 46524 |
| 2024-09-23 | 24.35 | $25.48 | 50800 |
| 2024-09-20 | 24.13 | $25.43 | 40820 |
| 2024-09-19 | 23.89 | $25.70 | 120812 |
| 2024-09-18 | 23.54 | $24.50 | 104544 |
| 2024-09-17 | 23.52 | $23.92 | 68100 |
| 2024-09-16 | 23.70 | $24.72 | 309600 |
| 2024-09-13 | 23.70 | $24.88 | 65800 |
| 2024-09-12 | 23.68 | $24.36 | 279400 |
| 2024-09-11 | 23.85 | $24.42 | 133314 |
| 2024-09-10 | 24.07 | $23.69 | 166200 |
| 2024-09-09 | 24.61 | $23.62 | 329200 |
| 2024-09-06 | 25.32 | $23.29 | 221300 |
| 2024-09-05 | 26.31 | $25.01 | 289933 |
| 2024-09-04 | 27.01 | $25.10 | 62527 |
| 2024-09-03 | 27.85 | $25.92 | 64900 |
| 2024-08-30 | 28.63 | $28.69 | 25800 |
| 2024-08-29 | 28.72 | $28.05 | 47400 |
| 2024-08-28 | 29.05 | $28.63 | 29635 |
| 2024-08-27 | 29.28 | $28.77 | 31619 |
| 2024-08-26 | 29.52 | $28.84 | 140400 |
| 2024-08-23 | 29.81 | $30.12 | 77809 |
| 2024-08-22 | 29.76 | $29.05 | 69600 |
| 2024-08-21 | 30.06 | $30.64 | 38316 |
| 2024-08-20 | 29.92 | $30.77 | 42534 |
| 2024-08-19 | 29.73 | $32.05 | 49300 |
| 2024-08-16 | 29.11 | $32.02 | 57000 |
| 2024-08-15 | 28.38 | $31.80 | 63000 |
| 2024-08-14 | 27.59 | $29.68 | 153700 |
| 2024-08-13 | 27.34 | $29.68 | 88000 |
| 2024-08-12 | 27.06 | $28.45 | 35020 |
| 2024-08-09 | 27.16 | $28.35 | 105700 |
| 2024-08-08 | 27.36 | $29.60 | 688600 |
| 2024-08-07 | 27.24 | $29.95 | 1.4M |
| 2024-08-06 | 27.05 | $26.47 | 679518 |
| 2024-08-05 | 27.96 | $27.99 | 180015 |
| 2024-08-02 | 28.64 | $28.92 | 46104 |
| 2024-08-01 | 29.23 | $29.65 | 85600 |
| 2024-07-31 | 29.77 | $33.30 | 84200 |
| 2024-07-30 | 29.31 | $29.23 | 57200 |
| 2024-07-29 | 30.09 | $30.52 | 57700 |
| 2024-07-26 | 30.68 | $30.47 | 49400 |
| 2024-07-25 | 31.47 | $30.15 | 96000 |
| 2024-07-24 | 32.58 | $29.90 | 51400 |
| 2024-07-23 | 34.04 | $31.75 | 40000 |
| 2024-07-22 | 35.27 | $32.25 | 75071 |
| 2024-07-19 | 36.64 | $32.66 | 32225 |
| 2024-07-18 | 38.20 | $35.48 | 124829 |
| 2024-07-17 | 39.20 | $36.42 | 61290 |
| 2024-07-16 | 40.13 | $39.94 | 26049 |
| 2024-07-15 | 40.15 | $39.29 | 33021 |
| 2024-07-12 | 40.37 | $39.68 | 62923 |
| 2024-07-11 | 40.50 | $41.57 | 42226 |
| 2024-07-10 | 40.05 | $42.16 | 48092 |
| 2024-07-09 | 39.31 | $39.59 | 58693 |
| 2024-07-08 | 39.21 | $39.67 | 30938 |
| 2024-07-05 | 39.07 | $39.58 | 14654 |
| 2024-07-03 | 38.92 | $40.16 | 11231 |
| 2024-07-02 | 38.55 | $38.53 | 30655 |
| 2024-07-01 | 38.61 | $37.51 | 46379 |
| 2024-06-28 | 39.01 | $38.39 | 65470 |
| 2024-06-27 | 39.21 | $38.25 | 19831 |
| 2024-06-26 | 39.50 | $38.22 | 138299 |
| 2024-06-25 | 39.85 | $38.30 | 110782 |
| 2024-06-24 | 40.23 | $38.82 | 126132 |
| 2024-06-21 | 40.53 | $39.31 | 42814 |
| 2024-06-20 | 40.71 | $38.50 | 35436 |
| 2024-06-18 | 41.17 | $40.90 | 64690 |
| 2024-06-17 | 40.94 | $40.93 | 222563 |
| 2024-06-14 | 40.63 | $41.28 | 45766 |
| 2024-06-13 | 40.11 | $40.58 | 26455 |
| 2024-06-12 | 39.68 | $40.26 | 20405 |
| 2024-06-11 | 39.23 | $38.22 | 58955 |
| 2024-06-10 | 39.31 | $38.20 | 87079 |
| 2024-06-07 | 39.39 | $38.07 | 31129 |
| 2024-06-06 | 39.51 | $38.22 | 43955 |
| 2024-06-05 | 39.58 | $37.96 | 51366 |
| 2024-06-04 | 39.71 | $38.03 | 62100 |
| 2024-06-03 | 39.82 | $38.12 | 22408 |
| 2024-05-31 | 39.90 | $38.60 | 64015 |
| 2024-05-30 | 39.80 | $39.05 | 48369 |
| 2024-05-29 | 39.50 | $39.41 | 61043 |
| 2024-05-28 | 38.98 | $40.39 | 50801 |
| 2024-05-24 | 38.01 | $39.42 | 91313 |
| 2024-05-23 | 37.10 | $39.02 | 106451 |
| 2024-05-22 | 36.09 | $36.87 | 35334 |
| 2024-05-21 | 35.51 | $36.35 | 38217 |
| 2024-05-20 | 34.96 | $36.39 | 30653 |
| 2024-05-17 | 34.26 | $35.78 | 69437 |
| 2024-05-16 | 33.59 | $35.41 | 16778 |
| 2024-05-15 | 32.88 | $35.40 | 33266 |
| 2024-05-14 | 32.03 | $33.70 | 35566 |
| 2024-05-13 | 31.52 | $33.56 | 21250 |
| 2024-05-10 | 30.95 | $32.46 | 80838 |
| 2024-05-09 | 30.63 | $32.92 | 33432 |
| 2024-05-08 | 30.10 | $32.36 | 13981 |
| 2024-05-07 | 29.65 | $32.37 | 48802 |
| 2024-05-06 | 29.12 | $31.15 | 25985 |
| 2024-05-03 | 28.90 | $30.90 | 31910 |
| 2024-05-02 | 28.73 | $30.05 | 50468 |
| 2024-05-01 | 28.84 | $28.66 | 31468 |
| 2024-04-30 | 29.44 | $28.82 | 27155 |
| 2024-04-29 | 30.15 | $30.32 | 68582 |
| 2024-04-26 | 30.58 | $29.85 | 36680 |
| 2024-04-25 | 31.28 | $31.60 | 37087 |
| 2024-04-24 | 31.60 | $31.02 | 134513 |
| 2024-04-23 | 32.21 | $30.65 | 49239 |
| 2024-04-22 | 33.08 | $30.93 | 43171 |
| 2024-04-19 | 34.07 | $31.70 | 46484 |
| 2024-04-18 | 35.04 | $34.20 | 22335 |
| 2024-04-17 | 35.44 | $33.79 | 37478 |
| 2024-04-16 | 36.06 | $34.48 | 31256 |
| 2024-04-15 | 36.59 | $35.13 | 32921 |
| 2024-04-12 | 37.02 | $35.89 | 25281 |
| 2024-04-11 | 37.29 | $36.90 | 25202 |
| 2024-04-10 | 37.28 | $36.04 | 25899 |
| 2024-04-09 | 37.53 | $37.14 | 39896 |
| 2024-04-08 | 37.47 | $37.11 | 172771 |
| 2024-04-05 | 37.39 | $36.52 | 78019 |
| 2024-04-04 | 37.46 | $37.24 | 49559 |
| 2024-04-03 | 37.28 | $37.69 | 80323 |
| 2024-04-02 | 36.91 | $37.07 | 38059 |
| 2024-04-01 | 36.63 | $37.10 | 30452 |
| 2024-03-28 | 36.26 | $36.57 | 31078 |
| 2024-03-27 | 35.95 | $35.95 | 21997 |
| 2024-03-26 | 35.75 | $35.99 | 42722 |
| 2024-03-25 | 35.48 | $35.88 | 15825 |
| 2024-03-22 | 35.17 | $36.07 | 17989 |
| 2024-03-21 | 34.70 | $35.17 | 55319 |
| 2024-03-20 | 34.41 | $34.70 | 17331 |
| 2024-03-19 | 34.18 | $33.81 | 54239 |
| 2024-03-18 | 34.17 | $33.88 | 24734 |
| 2024-03-15 | 34.12 | $32.50 | 28573 |
| 2024-03-14 | 34.48 | $33.05 | 70594 |
| 2024-03-13 | 34.72 | $33.37 | 50330 |
| 2024-03-12 | 34.89 | $34.51 | 75899 |
| 2024-03-11 | 34.71 | $33.00 | 108081 |
| 2024-03-08 | 34.94 | $33.86 | 115310 |
| 2024-03-07 | 34.92 | $34.94 | 1.4M |
| 2024-03-06 | 34.52 | $35.12 | 2.2M |
| 2024-03-05 | 33.94 | $34.59 | 788100 |
| 2024-03-04 | 33.38 | $35.04 | 127318 |
| 2024-03-01 | 32.52 | $34.01 | 121147 |
| 2024-02-29 | 31.78 | $32.57 | 36303 |
| 2024-02-28 | 31.31 | $30.83 | 18213 |
| 2024-02-27 | 31.27 | $31.20 | 45937 |
| 2024-02-26 | 31.08 | $31.57 | 39260 |
| 2024-02-23 | 30.72 | $31.58 | 62328 |
| 2024-02-22 | 30.26 | $31.84 | 22979 |
| 2024-02-21 | 29.60 | $28.46 | 139398 |
| 2024-02-20 | 29.85 | $29.07 | 61781 |
| 2024-02-16 | 29.95 | $29.04 | 564265 |
| 2024-02-15 | 30.06 | $30.55 | 100017 |
| 2024-02-14 | 29.70 | $29.31 | 30016 |
| 2024-02-13 | 29.64 | $28.50 | 65773 |
| 2024-02-12 | 29.80 | $29.76 | 82701 |
| 2024-02-09 | 29.57 | $29.61 | 31478 |
| 2024-02-08 | 29.33 | $30.10 | 38387 |
| 2024-02-07 | 28.85 | $29.18 | 59220 |
| 2024-02-06 | 28.54 | $28.62 | 34733 |
| 2024-02-05 | 28.32 | $28.20 | 53634 |
| 2024-02-02 | 28.17 | $28.26 | 37016 |
| 2024-02-01 | 27.96 | $27.64 | 38168 |
| 2024-01-31 | 27.87 | $27.01 | 17189 |
| 2024-01-30 | 27.95 | $27.23 | 24200 |
| 2024-01-29 | 27.95 | $27.60 | 186229 |
| 2024-01-26 | 27.82 | $26.45 | 246243 |
| 2024-01-25 | 27.99 | $27.75 | 24768 |
| 2024-01-24 | 27.78 | $28.17 | 44121 |
| 2024-01-23 | 27.36 | $27.20 | 598518 |
| 2024-01-22 | 27.13 | $27.33 | 653085 |
| 2024-01-19 | 26.79 | $28.25 | 42931 |
| 2024-01-18 | 26.06 | $27.29 | 40778 |
| 2024-01-17 | 25.46 | $25.76 | 51731 |
| 2024-01-16 | 25.19 | $26.52 | 69580 |
| 2024-01-12 | 24.62 | $24.84 | 23237 |
| 2024-01-11 | 24.44 | $24.87 | 29598 |
| 2024-01-10 | 24.20 | $24.15 | 48107 |
| 2024-01-09 | 24.12 | $24.25 | 76922 |
| 2024-01-08 | 23.99 | $23.67 | 53654 |
| 2024-01-05 | 24.01 | $22.96 | 22260 |
| 2024-01-04 | 24.24 | $23.32 | 56853 |
| 2024-01-03 | 24.39 | $23.41 | 28529 |
| 2024-01-02 | 24.54 | $23.52 | 61436 |
| 2023-12-29 | 24.67 | $24.72 | 13388 |
| 2023-12-28 | 24.43 | $24.42 | 27305 |
| 2023-12-27 | 24.21 | $24.33 | 33234 |
| 2023-12-26 | 23.96 | $24.51 | 27719 |
| 2023-12-22 | 23.58 | $23.48 | 28383 |
| 2023-12-21 | 23.43 | $23.68 | 47183 |
| 2023-12-20 | 23.16 | $22.71 | 156867 |
| 2023-12-19 | 23.13 | $23.46 | 99449 |
| 2023-12-18 | 22.85 | $22.72 | 39558 |
| 2023-12-15 | 22.71 | $23.18 | 38706 |
| 2023-12-14 | 22.40 | $23.85 | 55460 |
| 2023-12-13 | 21.79 | $23.44 | 36308 |
| 2023-12-12 | 21.16 | $21.29 | 22692 |
| 2023-12-11 | 21.08 | $21.28 | 31959 |
| 2023-12-08 | 20.97 | $20.80 | 20330 |
| 2023-12-07 | 20.99 | $20.40 | 151862 |
| 2023-12-06 | 21.14 | $20.38 | 76954 |
| 2023-12-05 | 21.31 | $20.25 | 39623 |
| 2023-12-04 | 21.56 | $20.93 | 36474 |
| 2023-12-01 | 21.64 | $21.41 | 30300 |
| 2023-11-30 | 21.57 | $21.20 | 34500 |
| 2023-11-29 | 21.54 | $21.45 | 18600 |
| 2023-11-28 | 21.42 | $20.73 | 44400 |
| 2023-11-27 | 21.48 | $20.85 | 10500 |
| 2023-11-24 | 21.50 | $21.13 | 26400 |
| 2023-11-22 | 21.43 | $21.43 | 17800 |
| 2023-11-21 | 21.23 | $21.20 | 27300 |
| 2023-11-20 | 21.05 | $21.49 | 35200 |
| 2023-11-17 | 20.72 | $21.31 | 20100 |
| 2023-11-16 | 20.36 | $21.31 | 25000 |
| 2023-11-15 | 19.92 | $20.89 | 22600 |
| 2023-11-14 | 19.51 | $20.41 | 108000 |
| 2023-11-13 | 19.15 | $19.51 | 26100 |
| 2023-11-10 | 19.00 | $19.60 | 36000 |
| 2023-11-09 | 18.78 | $18.56 | 30500 |
| 2023-11-08 | 18.84 | $19.11 | 16500 |
| 2023-11-07 | 18.74 | $19.36 | 14100 |
| 2023-11-06 | 18.55 | $19.28 | 28800 |
| 2023-11-03 | 18.33 | $19.25 | 41100 |
| 2023-11-02 | 18.08 | $18.80 | 28000 |
| 2023-11-01 | 17.92 | $17.45 | 36000 |
| 2023-10-31 | 18.16 | $17.54 | 32500 |
| 2023-10-30 | 18.42 | $17.98 | 48700 |
| 2023-10-27 | 18.60 | $18.15 | 64200 |
| 2023-10-26 | 18.78 | $17.94 | 47500 |
| 2023-10-25 | 19.06 | $18.48 | 24600 |
| 2023-10-24 | 19.22 | $18.87 | 33500 |
| 2023-10-23 | 19.30 | $19.10 | 22700 |
| 2023-10-20 | 19.31 | $18.49 | 14400 |
| 2023-10-19 | 19.52 | $19.30 | 13200 |
| 2023-10-18 | 19.51 | $19.37 | 39300 |
| 2023-10-17 | 19.46 | $19.41 | 37200 |
| 2023-10-16 | 19.39 | $19.50 | 23900 |
| 2023-10-13 | 19.27 | $19.15 | 41400 |
| 2023-10-12 | 19.23 | $20.31 | 51000 |
| 2023-10-11 | 18.81 | $19.03 | 14000 |
| 2023-10-10 | 18.69 | $19.30 | 27400 |
| 2023-10-09 | 18.47 | $18.55 | 38300 |
| 2023-10-06 | 18.43 | $18.63 | 35800 |
| 2023-10-05 | 18.35 | $18.94 | 18200 |
| 2023-10-04 | 18.16 | $18.54 | 40300 |
| 2023-10-03 | 18.05 | $18.36 | 54700 |
| 2023-10-02 | 17.98 | $18.75 | 36800 |
| 2023-09-29 | 17.77 | $18.49 | 25400 |
| 2023-09-28 | 17.61 | $18.01 | 34900 |
| 2023-09-27 | 17.56 | $17.76 | 46700 |
| 2023-09-26 | 17.59 | $17.55 | 30600 |
| 2023-09-25 | 17.70 | $18.16 | 28900 |
| 2023-09-22 | 17.64 | $17.65 | 64600 |
| 2023-09-21 | 17.73 | $17.25 | 49600 |
| 2023-09-20 | 17.98 | $17.61 | 36100 |
| 2023-09-19 | 18.17 | $17.87 | 39900 |
| 2023-09-18 | 18.32 | $18.34 | 29000 |
| 2023-09-15 | 18.36 | $18.20 | 149000 |
| 2023-09-14 | 18.46 | $18.44 | 149500 |
| 2023-09-13 | 18.49 | $17.68 | 141600 |
| 2023-09-12 | 18.78 | $17.96 | 1.1M |
| 2023-09-11 | 19.04 | $18.48 | 731800 |
| 2023-09-08 | 19.19 | $18.87 | 524800 |
| 2023-09-07 | 19.24 | $18.89 | 29300 |
| 2023-09-06 | 19.29 | $19.19 | 68400 |
| 2023-09-05 | 19.25 | $19.17 | 16900 |
| 2023-09-01 | 19.19 | $19.27 | 34000 |
| 2023-08-31 | 19.09 | $19.72 | 68600 |
| 2023-08-30 | 18.82 | $19.50 | 33000 |
| 2023-08-29 | 18.55 | $19.12 | 55500 |
| 2023-08-28 | 18.34 | $18.82 | 42900 |
| 2023-08-25 | 18.18 | $18.02 | 38100 |
| 2023-08-24 | 18.23 | $18.46 | 50700 |
| 2023-08-23 | 18.15 | $18.56 | 36200 |
| 2023-08-22 | 18.02 | $18.34 | 56900 |
| 2023-08-21 | 17.93 | $18.16 | 111800 |
| 2023-08-18 | 17.87 | $17.88 | 66200 |
| 2023-08-17 | 17.89 | $17.70 | 233900 |
| 2023-08-16 | 17.97 | $17.69 | 51900 |
| 2023-08-15 | 18.07 | $17.57 | 73700 |
| 2023-08-14 | 18.23 | $17.51 | 151700 |
| 2023-08-11 | 18.43 | $17.60 | 53600 |
| 2023-08-10 | 18.64 | $17.92 | 25900 |
| 2023-08-09 | 18.79 | $18.11 | 34300 |
| 2023-08-08 | 18.90 | $17.78 | 76900 |
| 2023-08-07 | 19.13 | $18.79 | 26000 |
| 2023-08-04 | 19.07 | $19.05 | 28700 |
| 2023-08-03 | 18.91 | $18.98 | 23800 |
| 2023-08-02 | 18.72 | $18.48 | 29700 |
| 2023-08-01 | 18.63 | $19.11 | 16900 |
| 2023-07-31 | 18.30 | $18.72 | 16300 |
| 2023-07-28 | 18.02 | $18.82 | 37200 |
| 2023-07-27 | 17.63 | $18.69 | 20700 |
| 2023-07-26 | 17.19 | $17.51 | 32000 |
| 2023-07-25 | 17.02 | $17.58 | 148600 |
| 2023-07-24 | 16.79 | $16.99 | 73000 |
| 2023-07-21 | 16.69 | $16.43 | 37000 |
| 2023-07-20 | 16.73 | $15.89 | 168700 |
| 2023-07-19 | 16.95 | $16.99 | 52700 |
| 2023-07-18 | 16.86 | $17.15 | 64600 |
| 2023-07-17 | 16.69 | $16.85 | 38900 |
| 2023-07-14 | 16.58 | $16.70 | 60900 |
| 2023-07-13 | 16.48 | $16.84 | 19400 |
| 2023-07-12 | 16.31 | $16.31 | 35100 |
| 2023-07-11 | 16.26 | $16.52 | 34700 |
| 2023-07-10 | 16.13 | $16.01 | 26900 |
| 2023-07-07 | 16.13 | $16.24 | 49100 |
| 2023-07-06 | 16.05 | $15.98 | 65800 |
| 2023-07-05 | 16.03 | $16.45 | 40600 |
| 2023-07-03 | 15.85 | $16.22 | 23900 |
| 2023-06-30 | 15.69 | $15.77 | 35400 |
| 2023-06-29 | 15.64 | $15.38 | 19900 |
| 2023-06-28 | 15.70 | $15.31 | 116700 |
| 2023-06-27 | 15.79 | $15.10 | 1.8M |
| 2023-06-26 | 15.96 | $15.09 | 1.0M |
| 2023-06-23 | 16.15 | $15.22 | 766700 |
| 2023-06-22 | 16.34 | $15.59 | 466600 |
| 2023-06-21 | 16.44 | $16.23 | 1.2M |
| 2023-06-20 | 16.34 | $16.11 | 338500 |
| 2023-06-16 | 16.25 | $16.21 | 30900 |
| 2023-06-15 | 16.09 | $16.25 | 97400 |
| 2023-06-14 | 15.86 | $15.86 | 184000 |
| 2023-06-13 | 15.70 | $15.90 | 30700 |
| 2023-06-12 | 15.48 | $15.37 | 71000 |
| 2023-06-09 | 15.36 | $15.20 | 28600 |
| 2023-06-08 | 15.25 | $14.90 | 74200 |
| 2023-06-07 | 15.21 | $14.37 | 22900 |
| 2023-06-06 | 15.31 | $15.47 | 50700 |
| 2023-06-05 | 15.07 | $14.88 | 228200 |
| 2023-06-02 | 14.94 | $14.88 | 18900 |
| 2023-06-01 | 14.78 | $14.85 | 54500 |
| 2023-05-31 | 14.57 | $14.42 | 38900 |
| 2023-05-30 | 14.45 | $14.50 | 20200 |
| 2023-05-26 | 14.25 | $14.56 | 24100 |
| 2023-05-25 | 13.98 | $14.18 | 54100 |
| 2023-05-24 | 13.76 | $13.51 | 66100 |
| 2023-05-23 | 13.69 | $13.62 | 23700 |
| 2023-05-22 | 13.56 | $13.70 | 16700 |
| 2023-05-19 | 13.36 | $13.42 | 27500 |
| 2023-05-18 | 13.20 | $13.53 | 47800 |
| 2023-05-17 | 12.95 | $13.06 | 30900 |
| 2023-05-16 | 12.80 | $13.25 | 18800 |
| 2023-05-15 | 12.54 | $12.84 | 36500 |
| 2023-05-12 | 12.34 | $12.64 | 15000 |
| 2023-05-11 | 12.16 | $12.45 | 23000 |
| 2023-05-10 | 12.00 | $12.40 | 35100 |
| 2023-05-09 | 11.81 | $11.97 | 72100 |
| 2023-05-08 | 11.71 | $11.92 | 23600 |
| 2023-05-05 | 11.60 | $11.73 | 41500 |
| 2023-05-04 | 11.53 | $11.56 | 23500 |
| 2023-05-03 | 11.48 | $11.49 | 40600 |
| 2023-05-02 | 11.45 | $11.31 | 68200 |
| 2023-05-01 | 11.47 | $11.22 | 1.8M |
| 2023-04-28 | 11.52 | $11.28 | 1.0M |
| 2023-04-27 | 11.55 | $11.49 | 116700 |
| 2023-04-26 | 11.53 | $11.41 | 495500 |
| 2023-04-25 | 11.51 | $11.83 | 30000 |
| 2023-04-24 | 11.36 | $12.02 | 46700 |
| 2023-04-21 | 11.11 | $12.35 | 136900 |
| 2023-04-20 | 10.71 | $10.68 | 24800 |
| 2023-04-19 | 10.74 | $10.73 | 42600 |
| 2023-04-18 | 10.76 | $10.70 | 58700 |
| 2023-04-17 | 10.80 | $10.82 | 161800 |
| 2023-04-14 | 10.82 | $10.79 | 53500 |
| 2023-04-13 | 10.84 | $10.93 | 50100 |
| 2023-04-12 | 10.83 | $10.77 | 30700 |
| 2023-04-11 | 10.86 | $10.72 | 34000 |
| 2023-04-10 | 10.92 | $10.67 | 26700 |
| 2023-04-06 | 11.00 | $10.59 | 14800 |
| 2023-04-05 | 11.13 | $10.72 | 20400 |
| 2023-04-04 | 11.24 | $10.80 | 15700 |
| 2023-04-03 | 11.35 | $10.90 | 31800 |
| 2023-03-31 | 11.44 | $11.38 | 38400 |
| 2023-03-30 | 11.40 | $11.55 | 39600 |
| 2023-03-29 | 11.30 | $11.31 | 28200 |
| 2023-03-28 | 11.24 | $11.24 | 28800 |
| 2023-03-27 | 11.18 | $11.21 | 43200 |
| 2023-03-24 | 11.12 | $11.23 | 49200 |
| 2023-03-23 | 11.04 | $11.23 | 679200 |
| 2023-03-22 | 10.93 | $10.83 | 720000 |
| 2023-03-21 | 10.93 | $10.93 | 19800 |
| 2023-03-20 | 10.88 | $10.99 | 36000 |
| 2023-03-17 | 10.81 | $10.93 | 20400 |
| 2023-03-16 | 10.73 | $10.92 | 42000 |
| 2023-03-15 | 10.64 | $10.49 | 31200 |
| 2023-03-14 | 10.67 | $10.64 | 90600 |
| 2023-03-13 | 10.65 | $10.75 | 55800 |
| 2023-03-10 | 10.59 | $10.69 | 44400 |
| 2023-03-09 | 10.53 | $10.66 | 28800 |
| 2023-03-08 | 10.46 | $10.52 | 21000 |
| 2023-03-07 | 10.43 | $10.39 | 33000 |
| 2023-03-06 | 10.43 | $10.52 | 39000 |
| 2023-03-03 | 10.38 | $10.36 | 14400 |
| 2023-03-02 | 10.37 | $10.35 | 48000 |
| 2023-03-01 | 10.37 | $10.59 | 49800 |
| 2023-02-28 | 10.28 | $10.46 | 42600 |
| 2023-02-27 | 10.22 | $10.39 | 37800 |
| 2023-02-24 | 10.16 | $10.51 | 46800 |
| 2023-02-23 | 10.05 | $10.16 | 127200 |
| 2023-02-22 | 10.04 | $9.97 | 94200 |
| 2023-02-21 | 10.07 | $9.72 | 103200 |
| 2023-02-17 | 10.20 | $10.03 | 28800 |
| 2023-02-16 | 10.25 | $10.21 | 36000 |
| 2023-02-15 | 10.26 | $10.07 | 29400 |
| 2023-02-14 | 10.31 | $10.29 | 44400 |
| 2023-02-13 | 10.31 | $10.20 | 60600 |
| 2023-02-10 | 10.33 | $10.26 | 24600 |
| 2023-02-09 | 10.33 | $10.29 | 27000 |
| 2023-02-08 | 10.32 | $10.40 | 64800 |
| 2023-02-07 | 10.27 | $10.32 | 92400 |
| 2023-02-06 | 10.24 | $9.98 | 39600 |
| 2023-02-03 | 10.30 | $10.27 | 36600 |
| 2023-02-02 | 10.28 | $10.61 | 96000 |
| 2023-02-01 | 10.15 | $10.31 | 158400 |
| 2023-01-31 | 10.08 | $9.95 | 45600 |
| 2023-01-30 | 10.12 | $10.01 | 123600 |
| 2023-01-27 | 10.13 | $10.02 | 30600 |
| 2023-01-26 | 10.15 | $10.01 | 27600 |
| 2023-01-25 | 10.17 | $10.03 | 30000 |
| 2023-01-24 | 10.19 | $10.15 | 28200 |
| 2023-01-23 | 10.17 | $10.35 | 197400 |
| 2023-01-20 | 10.08 | $10.19 | 37200 |
| 2023-01-19 | 10.02 | $10.15 | 58200 |
| 2023-01-18 | 9.95 | $10.11 | 36600 |
| 2023-01-17 | 9.88 | $10.15 | 70200 |
| 2023-01-13 | 9.79 | $10.09 | 45000 |
| 2023-01-12 | 9.69 | $9.87 | 92400 |
| 2023-01-11 | 9.64 | $9.98 | 35400 |
| 2023-01-10 | 9.54 | $9.81 | 39000 |
| 2023-01-09 | 9.47 | $9.80 | 153000 |
| 2023-01-06 | 9.40 | $9.72 | 84000 |
| 2023-01-05 | 9.33 | $9.28 | 96600 |
| 2023-01-04 | 9.40 | $9.33 | 121800 |
| 2023-01-03 | 9.46 | $9.53 | 88800 |
| 2022-12-30 | 9.47 | $9.47 | 51600 |
| 2022-12-29 | 9.51 | $9.73 | 43800 |
| 2022-12-28 | 9.48 | $9.42 | 74400 |
| 2022-12-27 | 9.53 | $9.40 | 55200 |
| 2022-12-23 | 9.61 | $9.34 | 102600 |
| 2022-12-22 | 9.72 | $9.42 | 557400 |
| 2022-12-21 | 9.84 | $9.64 | 325200 |
| 2022-12-20 | 9.90 | $9.86 | 136200 |
| 2022-12-19 | 9.91 | $9.67 | 161400 |
| 2022-12-16 | 9.98 | $9.66 | 43200 |
| 2022-12-15 | 10.06 | $9.68 | 65400 |
| 2022-12-14 | 10.15 | $10.05 | 46200 |
| 2022-12-13 | 10.14 | $10.15 | 165600 |
| 2022-12-12 | 10.10 | $9.93 | 103200 |
| 2022-12-09 | 10.10 | $10.00 | 82800 |
| 2022-12-08 | 10.08 | $9.82 | 123000 |
| 2022-12-07 | 10.11 | $9.67 | 70800 |
| 2022-12-06 | 10.18 | $9.73 | 82200 |
| 2022-12-05 | 10.24 | $9.74 | 130800 |
| 2022-12-02 | 10.31 | $10.25 | 87600 |
| 2022-12-01 | 10.22 | $10.00 | 40200 |
| 2022-11-30 | 10.18 | $10.02 | 160800 |
| 2022-11-29 | 10.12 | $9.70 | 27600 |
| 2022-11-28 | 10.13 | $9.83 | 141000 |
| 2022-11-25 | 10.10 | $9.93 | 51000 |
| 2022-11-23 | 10.01 | $9.78 | 93000 |
| 2022-11-22 | 9.95 | $9.60 | 37800 |
| 2022-11-21 | 9.91 | $9.54 | 138000 |
| 2022-11-18 | 9.88 | $9.55 | 121200 |
| 2022-11-17 | 9.83 | $9.54 | 115200 |
| 2022-11-16 | 9.75 | $9.71 | 120600 |
| 2022-11-15 | 9.60 | $10.10 | 57000 |
| 2022-11-14 | 9.27 | $9.81 | 202200 |
| 2022-11-11 | 8.96 | $9.57 | 60600 |
| 2022-11-10 | 8.64 | $9.17 | 183600 |
| 2022-11-09 | 8.38 | $8.63 | 111000 |
| 2022-11-08 | 8.23 | $8.43 | 65400 |
| 2022-11-07 | 8.10 | $8.18 | 151200 |
| 2022-11-04 | 8.01 | $8.15 | 118200 |
| 2022-11-03 | 7.92 | $7.79 | 169800 |
| 2022-11-02 | 7.92 | $7.95 | 142200 |
| 2022-11-01 | 7.86 | $8.00 | 89400 |
| 2022-10-31 | 7.77 | $8.00 | 144600 |
| 2022-10-28 | 7.66 | $7.98 | 125400 |
| 2022-10-27 | 7.54 | $7.87 | 78000 |
| 2022-10-26 | 7.42 | $7.77 | 138600 |
| 2022-10-25 | 7.30 | $7.74 | 148200 |
| 2022-10-24 | 7.18 | $7.68 | 93600 |
| 2022-10-21 | 7.04 | $7.64 | 95400 |
| 2022-10-20 | 6.89 | $7.00 | 461400 |
| 2022-10-19 | 6.92 | $7.03 | 129600 |
| 2022-10-18 | 6.95 | $6.99 | 247800 |
| 2022-10-17 | 7.00 | $7.12 | 292200 |
| 2022-10-14 | 7.03 | $6.88 | 174600 |
| 2022-10-13 | 7.14 | $7.13 | 274800 |
| 2022-10-12 | 7.21 | $6.88 | 101400 |
| 2022-10-11 | 7.37 | $7.07 | 228600 |
| 2022-10-10 | 7.51 | $7.28 | 135000 |
| 2022-10-07 | 7.62 | $7.36 | 111600 |
| 2022-10-06 | 7.73 | $7.87 | 132600 |
| 2022-10-05 | 7.70 | $7.85 | 95400 |
| 2022-10-04 | 7.68 | $7.88 | 216000 |
| 2022-10-03 | 7.64 | $7.79 | 188400 |
| 2022-09-30 | 7.63 | $7.40 | 340200 |
| 2022-09-29 | 7.74 | $7.75 | 207600 |
| 2022-09-28 | 7.76 | $7.98 | 117000 |
| 2022-09-27 | 7.71 | $7.69 | 240000 |
| 2022-09-26 | 7.76 | $7.73 | 112200 |
| 2022-09-23 | 7.80 | $7.80 | 76200 |
| 2022-09-22 | 7.82 | $8.01 | 99600 |
| 2022-09-21 | 7.79 | $7.68 | 58200 |
| 2022-09-20 | 7.86 | $7.85 | 124800 |
| 2022-09-19 | 7.90 | $7.96 | 115800 |
| 2022-09-16 | 7.91 | $7.91 | 67200 |
| 2022-09-15 | 7.94 | $7.97 | 90600 |
| 2022-09-14 | 7.95 | $8.09 | 70800 |
| 2022-09-13 | 7.94 | $7.87 | 189000 |
| 2022-09-12 | 7.99 | $8.17 | 81600 |
| 2022-09-09 | 7.96 | $8.22 | 288000 |
| 2022-09-08 | 7.91 | $7.99 | 344400 |
| 2022-09-07 | 7.93 | $7.79 | 349200 |
| 2022-09-06 | 8.01 | $7.76 | 222600 |
| 2022-09-02 | 8.13 | $7.74 | 99000 |
| 2022-09-01 | 8.28 | $7.90 | 180600 |
| 2022-08-31 | 8.40 | $8.16 | 183000 |
| 2022-08-30 | 8.48 | $8.15 | 129000 |
| 2022-08-29 | 8.57 | $8.18 | 143400 |
| 2022-08-26 | 8.67 | $8.35 | 48600 |
| 2022-08-25 | 8.73 | $8.59 | 33000 |
| 2022-08-24 | 8.73 | $8.51 | 54600 |
| 2022-08-23 | 8.75 | $8.71 | 57000 |
| 2022-08-22 | 8.71 | $8.60 | 123600 |
| 2022-08-19 | 8.69 | $8.61 | 49800 |
| 2022-08-18 | 8.66 | $8.57 | 91200 |
| 2022-08-17 | 8.62 | $8.54 | 42600 |
| 2022-08-16 | 8.59 | $8.50 | 52200 |
| 2022-08-15 | 8.56 | $8.59 | 88200 |
| 2022-08-12 | 8.49 | $8.49 | 44400 |
| 2022-08-11 | 8.43 | $8.32 | 64800 |
| 2022-08-10 | 8.41 | $8.33 | 108000 |
| 2022-08-09 | 8.37 | $8.19 | 175800 |
| 2022-08-08 | 8.37 | $8.32 | 92400 |
| 2022-08-05 | 8.32 | $8.45 | 180600 |
| 2022-08-04 | 8.22 | $8.41 | 54000 |
| 2022-08-03 | 8.11 | $8.14 | 93600 |
| 2022-08-02 | 8.05 | $8.11 | 145200 |
| 2022-08-01 | 7.99 | $8.28 | 134400 |
| 2022-07-29 | 7.86 | $8.16 | 121200 |
| 2022-07-28 | 7.73 | $8.04 | 135600 |
| 2022-07-27 | 7.62 | $7.95 | 150000 |
| 2022-07-26 | 7.51 | $7.57 | 102600 |
| 2022-07-25 | 7.50 | $7.61 | 141000 |
| 2022-07-22 | 7.48 | $7.79 | 100200 |
| 2022-07-21 | 7.39 | $7.54 | 111600 |
| 2022-07-20 | 7.37 | $7.64 | 306000 |
| 2022-07-19 | 7.32 | $7.56 | 273600 |
| 2022-07-18 | 7.28 | $7.38 | 534000 |
| 2022-07-15 | 7.30 | $7.35 | 502800 |
| 2022-07-14 | 7.33 | $7.46 | 175800 |
| 2022-07-13 | 7.34 | $7.36 | 147000 |
| 2022-07-12 | 7.38 | $7.43 | 177600 |
| 2022-07-11 | 7.42 | $7.39 | 180000 |
| 2022-07-08 | 7.48 | $7.58 | 174000 |
| 2022-07-07 | 7.50 | $7.54 | 170400 |
| 2022-07-06 | 7.55 | $7.47 | 501600 |
| 2022-07-05 | 7.62 | $7.31 | 438000 |
| 2022-07-01 | 7.77 | $7.72 | 721800 |
| 2022-06-30 | 7.82 | $7.96 | 694800 |
| 2022-06-29 | 7.82 | $8.05 | 1.0M |
| 2022-06-28 | 7.78 | $8.21 | 1.2M |
| 2022-06-27 | 7.69 | $8.08 | 273000 |
| 2022-06-24 | 7.63 | $8.12 | 127200 |
| 2022-06-23 | 7.54 | $7.52 | 306000 |
| 2022-06-22 | 7.63 | $7.41 | 1.2M |
| 2022-06-21 | 7.78 | $7.56 | 406200 |
| 2022-06-17 | 7.92 | $7.69 | 219600 |
| 2022-06-16 | 8.06 | $7.81 | 160200 |
| 2022-06-15 | 8.19 | $8.04 | 221400 |
| 2022-06-14 | 8.28 | $7.77 | 561600 |
| 2022-06-13 | 8.47 | $7.73 | 239400 |
| 2022-06-10 | 8.72 | $8.07 | 316800 |
| 2022-06-09 | 8.92 | $8.45 | 75600 |
| 2022-06-08 | 9.03 | $8.59 | 63000 |
| 2022-06-07 | 9.13 | $8.94 | 117000 |
| 2022-06-06 | 9.13 | $8.96 | 254400 |
| 2022-06-03 | 9.12 | $8.91 | 121200 |
| 2022-06-02 | 9.11 | $9.10 | 154200 |
| 2022-06-01 | 9.05 | $8.91 | 55200 |
| 2022-05-31 | 9.02 | $9.04 | 120000 |
| 2022-05-27 | 8.94 | $9.12 | 52200 |
| 2022-05-26 | 8.82 | $8.88 | 113400 |
| 2022-05-25 | 8.74 | $8.86 | 47400 |
| 2022-05-24 | 8.64 | $8.63 | 83400 |
| 2022-05-23 | 8.60 | $8.71 | 99000 |
| 2022-05-20 | 8.51 | $8.64 | 76800 |
| 2022-05-19 | 8.43 | $8.65 | 106200 |
| 2022-05-18 | 8.32 | $8.52 | 72000 |
| 2022-05-17 | 8.24 | $8.53 | 111600 |
| 2022-05-16 | 8.13 | $8.33 | 94200 |
| 2022-05-13 | 8.05 | $8.39 | 145800 |
| 2022-05-12 | 7.95 | $8.16 | 193800 |
| 2022-05-11 | 7.90 | $8.05 | 196800 |
| 2022-05-10 | 7.87 | $7.96 | 297600 |
| 2022-05-09 | 7.87 | $7.76 | 175200 |
| 2022-05-06 | 7.93 | $8.01 | 318000 |
| 2022-05-05 | 7.93 | $7.79 | 205800 |
| 2022-05-04 | 8.00 | $8.18 | 249600 |
| 2022-05-03 | 7.97 | $7.93 | 236400 |
| 2022-05-02 | 8.02 | $7.89 | 295200 |
| 2022-04-29 | 8.08 | $8.13 | 94800 |
| 2022-04-28 | 8.09 | $8.27 | 244800 |
| 2022-04-27 | 8.06 | $8.33 | 148800 |
| 2022-04-26 | 8.01 | $8.17 | 190200 |
| 2022-04-25 | 8.00 | $8.29 | 123000 |
| 2022-04-22 | 7.95 | $8.26 | 78600 |
| 2022-04-21 | 7.91 | $8.26 | 89400 |
| 2022-04-20 | 7.86 | $7.82 | 94200 |
| 2022-04-19 | 7.94 | $8.04 | 381000 |
| 2022-04-18 | 7.99 | $7.89 | 187200 |
| 2022-04-14 | 8.09 | $8.02 | 169800 |
| 2022-04-13 | 8.18 | $8.15 | 153600 |
| 2022-04-12 | 8.25 | $7.94 | 278400 |
| 2022-04-11 | 8.41 | $7.91 | 244800 |
| 2022-04-08 | 8.62 | $8.04 | 145200 |
| 2022-04-07 | 8.83 | $8.21 | 102000 |
| 2022-04-06 | 9.04 | $8.65 | 68400 |
| 2022-04-05 | 9.15 | $8.83 | 130200 |
| 2022-04-04 | 9.23 | $9.10 | 66600 |
| 2022-04-01 | 9.24 | $9.07 | 52200 |
| 2022-03-31 | 9.26 | $9.41 | 47400 |
| 2022-03-30 | 9.18 | $9.17 | 88200 |
| 2022-03-29 | 9.15 | $9.26 | 59400 |
| 2022-03-28 | 9.09 | $9.15 | 84600 |
| 2022-03-25 | 9.05 | $9.38 | 84000 |
| 2022-03-24 | 8.92 | $9.40 | 54000 |
| 2022-03-23 | 8.76 | $9.07 | 64200 |
| 2022-03-22 | 8.67 | $8.96 | 110400 |
| 2022-03-21 | 8.60 | $9.07 | 39000 |
| 2022-03-18 | 8.49 | $9.04 | 114600 |
| 2022-03-17 | 8.36 | $8.81 | 97200 |
| 2022-03-16 | 8.28 | $8.58 | 71400 |
| 2022-03-15 | 8.27 | $8.35 | 498600 |
| 2022-03-14 | 8.32 | $8.16 | 174600 |
| 2022-03-11 | 8.46 | $8.27 | 129000 |
| 2022-03-10 | 8.60 | $8.66 | 345000 |
| 2022-03-09 | 8.66 | $8.77 | 304200 |
| 2022-03-08 | 8.69 | $8.44 | 326400 |
| 2022-03-07 | 8.84 | $8.22 | 261600 |
| 2022-03-04 | 9.10 | $8.78 | 126000 |
| 2022-03-03 | 9.24 | $9.19 | 276000 |
| 2022-03-02 | 9.28 | $9.17 | 184800 |
| 2022-03-01 | 9.34 | $9.16 | 327600 |
| 2022-02-28 | 9.42 | $9.38 | 334200 |
| 2022-02-25 | 9.45 | $9.44 | 121800 |
| 2022-02-24 | 9.47 | $8.90 | 258000 |
| 2022-02-23 | 9.66 | $9.35 | 220800 |
| 2022-02-22 | 9.75 | $9.59 | 1.8M |
| 2022-02-18 | 9.78 | $9.98 | 1.1M |
| 2022-02-17 | 9.70 | $9.92 | 2.3M |
| 2022-02-16 | 9.62 | $9.81 | 580200 |
| 2022-02-15 | 9.55 | $9.76 | 328800 |
| 2022-02-14 | 9.49 | $9.66 | 102000 |
| 2022-02-11 | 9.45 | $9.63 | 35400 |
| 2022-02-10 | 9.40 | $9.89 | 146400 |
| 2022-02-09 | 9.27 | $9.74 | 122400 |
| 2022-02-08 | 9.16 | $9.36 | 104400 |
| 2022-02-07 | 9.15 | $9.37 | 93600 |
| 2022-02-04 | 9.13 | $9.29 | 52800 |
| 2022-02-03 | 9.15 | $9.22 | 96000 |
| 2022-02-02 | 9.19 | $9.60 | 46800 |
| 2022-02-01 | 9.13 | $9.30 | 87600 |
| 2022-01-31 | 9.15 | $9.13 | 270000 |
| 2022-01-28 | 9.24 | $8.91 | 55800 |
| 2022-01-27 | 9.42 | $9.24 | 156600 |
| 2022-01-26 | 9.54 | $9.52 | 162600 |
| 2022-01-25 | 9.60 | $9.21 | 103800 |
| 2022-01-24 | 9.77 | $9.42 | 86400 |
| 2022-01-21 | 9.92 | $9.37 | 145200 |
| 2022-01-20 | 10.12 | $9.70 | 230400 |
| 2022-01-19 | 10.25 | $10.02 | 625800 |
| 2022-01-18 | 10.31 | $10.17 | 2.6M |
| 2022-01-14 | 10.34 | $10.50 | 984000 |
| 2022-01-13 | 10.27 | $10.07 | 177600 |
| 2022-01-12 | 10.31 | $10.31 | 63000 |
| 2022-01-11 | 10.29 | $10.19 | 186000 |
| 2022-01-10 | 10.29 | $10.20 | 266400 |
| 2022-01-07 | 10.29 | $10.28 | 7.5M |
| 2022-01-06 | 10.27 | $10.13 | 733800 |
| 2022-01-05 | 10.28 | $10.01 | 19800 |
| 2022-01-04 | 10.33 | $10.26 | 7200 |
| 2022-01-03 | 10.31 | $10.21 | 32400 |
| 2021-12-31 | 10.30 | $10.33 | 6000 |
| 2021-12-30 | 10.24 | $10.33 | 5400 |
| 2021-12-29 | 10.17 | $10.16 | 6000 |
| 2021-12-28 | 10.13 | $10.27 | 4800 |
| 2021-12-27 | 10.04 | $10.17 | 9000 |
| 2021-12-23 | 9.97 | $10.13 | 10200 |
| 2021-12-22 | 9.89 | $10.06 | 18000 |
| 2021-12-21 | 9.82 | $10.01 | 19200 |
| 2021-12-20 | 9.74 | $9.79 | 7200 |
| 2021-12-17 | 9.71 | $9.79 | 16200 |
| 2021-12-16 | 9.68 | $9.61 | 73800 |
| 2021-12-15 | 9.70 | $9.70 | 64800 |
| 2021-12-14 | 9.69 | $9.54 | 18600 |
| 2021-12-13 | 9.73 | $9.75 | 16200 |
| 2021-12-10 | 9.71 | $9.78 | 13800 |
| 2021-12-09 | 9.68 | $9.73 | 13800 |
| 2021-12-08 | 9.65 | $9.58 | 16200 |
| 2021-12-07 | 9.67 | $9.82 | 107400 |
| 2021-12-06 | 9.61 | $9.61 | 14400 |
| 2021-12-03 | 9.61 | $9.58 | 19200 |
| 2021-12-02 | 9.61 | $9.63 | 27600 |
| 2021-12-01 | 9.60 | $9.52 | 16200 |
| 2021-11-30 | 9.62 | $9.55 | 76800 |
| 2021-11-29 | 9.63 | $9.43 | 47400 |
| 2021-11-26 | 9.68 | $9.33 | 9600 |
| 2021-11-24 | 9.77 | $9.38 | 39000 |
| 2021-11-23 | 9.87 | $9.55 | 16200 |
| 2021-11-22 | 9.93 | $9.56 | 15600 |
| 2021-11-19 | 10.00 | $9.80 | 3000 |
| 2021-11-18 | 10.00 | $9.73 | 22800 |
| 2021-11-17 | 10.02 | $9.96 | 7200 |
| 2021-11-16 | 9.97 | $9.97 | 15000 |
| 2021-11-15 | 9.90 | $10.02 | 25800 |
| 2021-11-12 | 9.79 | $9.86 | 6600 |
| 2021-11-11 | 9.71 | $9.80 | 34200 |
| 2021-11-10 | 9.62 | $9.57 | 43200 |
| 2021-11-09 | 9.58 | $9.83 | 24600 |
| 2021-11-08 | 9.45 | $9.79 | 10200 |
| 2021-11-05 | 9.31 | $9.50 | 25200 |
| 2021-11-04 | 9.22 | $9.41 | 32400 |
| 2021-11-03 | 9.14 | $9.22 | 33600 |
| 2021-11-02 | 9.10 | $9.20 | 16800 |
| 2021-11-01 | 9.07 | $9.42 | 16800 |
| 2021-10-29 | 8.95 | $8.98 | 17400 |
| 2021-10-28 | 8.95 | $9.13 | 19200 |
| 2021-10-27 | 8.90 | $8.94 | 57000 |
| 2021-10-26 | 8.91 | $9.04 | 86400 |
| 2021-10-25 | 8.89 | $9.29 | 11400 |
| 2021-10-22 | 8.79 | $9.14 | 23400 |
| 2021-10-21 | 8.71 | $9.09 | 18600 |
| 2021-10-20 | 8.64 | $9.07 | 58800 |
| 2021-10-19 | 8.57 | $9.14 | 77400 |
| 2021-10-18 | 8.46 | $8.95 | 36000 |
| 2021-10-15 | 8.40 | $8.89 | 21000 |
| 2021-10-14 | 8.35 | $8.59 | 23400 |
| 2021-10-13 | 8.40 | $8.39 | 15600 |
| 2021-10-12 | 8.52 | $8.46 | 1800 |
| 2021-10-11 | 8.66 | $8.64 | 18600 |
| 2021-10-08 | 8.78 | $8.80 | 6000 |
| 2021-10-07 | 8.88 | $8.87 | 22200 |
| 2021-10-06 | 8.99 | $8.73 | 12000 |
| 2021-10-05 | 9.17 | $8.75 | 21000 |
| 2021-10-04 | 9.40 | $8.75 | 30000 |
| 2021-10-01 | 9.67 | $9.25 | 3600 |
| 2021-09-30 | 9.85 | $9.31 | 33600 |
| 2021-09-29 | 10.06 | $9.63 | 12000 |
| 2021-09-28 | 10.20 | $9.92 | 1800 |
| 2021-09-27 | 10.29 | $9.96 | 4200 |
| 2021-09-24 | 10.38 | $10.02 | 7200 |
| 2021-09-23 | 10.47 | $10.19 | 16200 |
| 2021-09-22 | 10.53 | $10.25 | 4800 |
| 2021-09-21 | 10.57 | $10.33 | 7800 |
| 2021-09-20 | 10.60 | $10.13 | 10200 |
| 2021-09-17 | 10.69 | $10.34 | 10800 |
| 2021-09-16 | 10.72 | $10.25 | 16800 |
| 2021-09-15 | 10.79 | $10.85 | 154800 |
| 2021-09-14 | 10.67 | $10.81 | — |
| 2021-09-13 | 10.54 | $10.81 | 6000 |
| 2021-09-10 | 10.37 | $10.76 | 10200 |
| 2021-09-09 | 10.18 | $10.53 | 47400 |
| 2021-09-08 | 10.01 | $10.40 | 12000 |
| 2021-09-07 | 9.85 | $9.86 | 4800 |
| 2021-09-03 | 9.82 | $10.13 | 4800 |
| 2021-09-02 | 9.70 | $9.79 | 10800 |
| 2021-09-01 | 9.66 | $9.67 | 18000 |
| 2021-08-31 | 9.64 | $9.59 | 28800 |
| 2021-08-30 | 9.65 | $9.88 | 6600 |
| 2021-08-27 | 9.56 | $9.56 | 25800 |
| 2021-08-26 | 9.57 | $9.56 | 19200 |
| 2021-08-25 | 9.57 | $9.54 | 31200 |
| 2021-08-24 | 9.58 | $9.68 | 10200 |
| 2021-08-23 | 9.54 | $9.57 | 7200 |
| 2021-08-20 | 9.54 | $9.45 | 168000 |
| 2021-08-19 | 9.57 | $9.43 | 50400 |
| 2021-08-18 | 9.61 | $9.66 | 3600 |
| 2021-08-17 | 9.60 | $9.39 | 7200 |
| 2021-08-16 | 9.67 | $9.51 | 9000 |
| 2021-08-13 | 9.71 | $9.32 | 3000 |
| 2021-08-12 | 9.82 | $9.65 | 19200 |
| 2021-08-11 | 9.86 | $10.04 | 54600 |
| 2021-08-10 | 9.77 | $10.04 | 57600 |
| 2021-08-09 | 9.67 | $9.83 | — |
| 2021-08-06 | 9.62 | $9.83 | 1200 |
| 2021-08-05 | 9.55 | $10.02 | 1800 |
| 2021-08-04 | 9.41 | $9.77 | 8400 |
| 2021-08-03 | 9.31 | $9.78 | 35400 |
| 2021-08-02 | 9.20 | $9.53 | 3600 |
| 2021-07-30 | 9.15 | $9.23 | 9000 |
| 2021-07-29 | 9.19 | $9.28 | 2400 |
| 2021-07-28 | 9.22 | $9.32 | — |
| 2021-07-27 | 9.25 | $9.32 | 67800 |
| 2021-07-26 | 9.30 | $9.48 | 7200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.44
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.01
Average
52.99
Maximum
79.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 44.44 | $41.56 | 71765 |
| 2026-07-21 | 44.56 | $41.65 | 276100 |
| 2026-07-20 | 42.53 | $40.38 | 155300 |
| 2026-07-17 | 42.99 | $40.77 | 91900 |
| 2026-07-16 | 44.28 | $41.88 | 102000 |
| 2026-07-15 | 46.44 | $43.68 | 399200 |
| 2026-07-14 | 46.92 | $44.08 | 329300 |
| 2026-07-13 | 46.12 | $43.48 | 100118 |
| 2026-07-10 | 48.36 | $45.42 | 109302 |
| 2026-07-09 | 48.37 | $45.43 | 233046 |
| 2026-07-08 | 44.99 | $42.70 | 164725 |
| 2026-07-07 | 45.50 | $43.20 | 222600 |
| 2026-07-06 | 51.06 | $48.17 | 627142 |
| 2026-07-02 | 47.32 | $45.13 | 750700 |
| 2026-07-01 | 50.81 | $48.00 | 837900 |
| 2026-06-30 | 56.86 | $52.37 | 882500 |
| 2026-06-29 | 55.50 | $51.19 | 231400 |
| 2026-06-26 | 52.69 | $48.85 | 550800 |
| 2026-06-25 | 56.58 | $51.53 | 224300 |
| 2026-06-24 | 53.68 | $49.14 | 165400 |
| 2026-06-23 | 55.61 | $50.45 | 329300 |
| 2026-06-22 | 63.67 | $55.30 | 199000 |
| 2026-06-18 | 63.33 | $54.98 | 1.0M |
| 2026-06-17 | 60.36 | $52.22 | 598209 |
| 2026-06-16 | 57.88 | $50.11 | 203825 |
| 2026-06-15 | 64.72 | $53.86 | 98000 |
| 2026-06-12 | 61.06 | $50.72 | 140147 |
| 2026-06-11 | 54.31 | $46.02 | 96944 |
| 2026-06-10 | 49.15 | $43.12 | 132900 |
| 2026-06-09 | 50.57 | $43.88 | 193800 |
| 2026-06-08 | 50.89 | $44.05 | 260236 |
| 2026-06-05 | 47.35 | $42.11 | 92429 |
| 2026-06-04 | 52.74 | $45.01 | 140800 |
| 2026-06-03 | 49.46 | $43.27 | 74413 |
| 2026-06-02 | 44.87 | $41.07 | 147400 |
| 2026-06-01 | 43.23 | $40.33 | 252620 |
| 2026-05-29 | 44.65 | $41.16 | 87301 |
| 2026-05-28 | 47.25 | $42.62 | 138300 |
| 2026-05-27 | 46.70 | $42.35 | 100000 |
| 2026-05-26 | 47.48 | $42.80 | 408943 |
| 2026-05-22 | 45.41 | $41.72 | 388733 |
| 2026-05-21 | 46.10 | $42.15 | 525100 |
| 2026-05-20 | 41.18 | $39.65 | 168900 |
| 2026-05-19 | 38.79 | $38.52 | 245712 |
| 2026-05-18 | 40.86 | $40.00 | 305800 |
| 2026-05-15 | 42.92 | $41.40 | 212300 |
| 2026-05-14 | 48.51 | $44.77 | 285738 |
| 2026-05-13 | 51.92 | $46.56 | 80713 |
| 2026-05-12 | 50.03 | $45.55 | 76700 |
| 2026-05-11 | 53.07 | $47.10 | 108924 |
| 2026-05-08 | 58.14 | $49.45 | 77906 |
| 2026-05-07 | 55.69 | $48.02 | 130731 |
| 2026-05-06 | 59.78 | $49.78 | 87100 |
| 2026-05-05 | 56.84 | $48.06 | 38400 |
| 2026-05-04 | 54.64 | $46.86 | 78100 |
| 2026-05-01 | 53.87 | $46.45 | 41700 |
| 2026-04-30 | 57.60 | $48.11 | 144900 |
| 2026-04-29 | 55.69 | $47.02 | 50411 |
| 2026-04-28 | 55.48 | $46.90 | 79200 |
| 2026-04-27 | 56.09 | $47.19 | 127000 |
| 2026-04-24 | 53.44 | $45.61 | 57600 |
| 2026-04-23 | 52.17 | $44.88 | 148000 |
| 2026-04-22 | 59.72 | $48.45 | 71008 |
| 2026-04-21 | 55.39 | $45.93 | 75403 |
| 2026-04-20 | 56.35 | $46.35 | 75033 |
| 2026-04-17 | 58.08 | $47.11 | 89718 |
| 2026-04-16 | 55.08 | $45.37 | 198720 |
| 2026-04-15 | 53.82 | $44.67 | 80042 |
| 2026-04-14 | 57.36 | $46.29 | 248100 |
| 2026-04-13 | 51.72 | $43.26 | 239900 |
| 2026-04-10 | 49.43 | $42.17 | 80749 |
| 2026-04-09 | 47.72 | $41.38 | 130400 |
| 2026-04-08 | 51.06 | $42.99 | 67900 |
| 2026-04-07 | 43.83 | $39.87 | 133300 |
| 2026-04-06 | 47.28 | $41.49 | 213501 |
| 2026-04-02 | 44.76 | $40.50 | 148007 |
| 2026-04-01 | 44.90 | $40.57 | 131600 |
| 2026-03-31 | 45.06 | $40.65 | 156015 |
| 2026-03-30 | 40.79 | $38.92 | 125800 |
| 2026-03-27 | 41.90 | $39.54 | 168429 |
| 2026-03-26 | 44.20 | $40.79 | 279100 |
| 2026-03-25 | 47.61 | $42.51 | 130800 |
| 2026-03-24 | 46.54 | $42.04 | 293007 |
| 2026-03-23 | 48.55 | $43.04 | 1.0M |
| 2026-03-20 | 44.00 | $41.06 | 1.4M |
| 2026-03-19 | 48.39 | $43.20 | 588032 |
| 2026-03-18 | 47.25 | $42.71 | 150602 |
| 2026-03-17 | 48.25 | $43.19 | 204018 |
| 2026-03-16 | 51.04 | $44.50 | 588200 |
| 2026-03-13 | 47.96 | $43.09 | 547800 |
| 2026-03-12 | 48.55 | $43.38 | 158125 |
| 2026-03-11 | 52.54 | $45.24 | 107703 |
| 2026-03-10 | 51.58 | $44.77 | 82700 |
| 2026-03-09 | 51.11 | $44.53 | 206037 |
| 2026-03-06 | 50.90 | $44.42 | 87400 |
| 2026-03-05 | 51.45 | $44.71 | 254800 |
| 2026-03-04 | 54.63 | $46.34 | 216904 |
| 2026-03-03 | 53.25 | $45.52 | 207600 |
| 2026-03-02 | 57.78 | $47.75 | 137524 |
| 2026-02-27 | 58.96 | $48.30 | 576200 |
| 2026-02-26 | 62.25 | $49.80 | 226900 |
| 2026-02-25 | 68.09 | $52.23 | 100500 |
| 2026-02-24 | 64.48 | $49.46 | 112700 |
| 2026-02-23 | 62.13 | $47.86 | 108800 |
| 2026-02-20 | 63.60 | $48.45 | 464600 |
| 2026-02-19 | 61.72 | $47.16 | 356045 |
| 2026-02-18 | 61.51 | $47.02 | 116400 |
| 2026-02-17 | 62.44 | $47.43 | 198817 |
| 2026-02-13 | 64.89 | $48.50 | 357400 |
| 2026-02-12 | 63.08 | $47.09 | 786800 |
| 2026-02-11 | 73.86 | $51.30 | 781234 |
| 2026-02-10 | 72.31 | $49.85 | 494401 |
| 2026-02-09 | 69.56 | $47.52 | 199711 |
| 2026-02-06 | 66.71 | $45.41 | 214700 |
| 2026-02-05 | 59.46 | $41.16 | 490039 |
| 2026-02-04 | 61.62 | $41.88 | 233941 |
| 2026-02-03 | 61.83 | $41.95 | 909106 |
| 2026-02-02 | 60.84 | $41.40 | 425700 |
| 2026-01-30 | 64.61 | $42.71 | 363900 |
| 2026-01-29 | 67.21 | $43.57 | 215300 |
| 2026-01-28 | 74.60 | $45.80 | 328600 |
| 2026-01-27 | 74.42 | $45.65 | 662200 |
| 2026-01-26 | 70.65 | $42.78 | 117342 |
| 2026-01-23 | 70.24 | $42.50 | 2.3M |
| 2026-01-22 | 75.77 | $44.05 | 1.8M |
| 2026-01-21 | 71.26 | $40.80 | 912012 |
| 2026-01-20 | 63.23 | $36.78 | 752638 |
| 2026-01-16 | 68.53 | $37.95 | 334100 |
| 2026-01-15 | 68.40 | $37.89 | 127400 |
| 2026-01-14 | 67.05 | $37.26 | 80730 |
| 2026-01-13 | 64.12 | $35.99 | 131846 |
| 2026-01-12 | 67.25 | $36.69 | 130632 |
| 2026-01-09 | 66.45 | $36.33 | 147900 |
| 2026-01-08 | 66.19 | $36.21 | 78314 |
| 2026-01-07 | 63.51 | $35.02 | 546620 |
| 2026-01-06 | 61.64 | $34.25 | 194200 |
| 2026-01-05 | 58.89 | $33.19 | 492400 |
| 2026-01-02 | 53.81 | $31.48 | 242735 |
| 2025-12-31 | 50.33 | $30.46 | 28800 |
| 2025-12-30 | 51.48 | $30.78 | 122700 |
| 2025-12-29 | 49.73 | $30.27 | 287100 |
| 2025-12-26 | 52.86 | $31.15 | 297000 |
| 2025-12-24 | 50.37 | $30.41 | 26300 |
| 2025-12-23 | 49.13 | $30.05 | 88800 |
| 2025-12-22 | 48.79 | $29.95 | 166720 |
| 2025-12-19 | 45.41 | $28.97 | 146600 |
| 2025-12-18 | 44.63 | $28.75 | 108300 |
| 2025-12-17 | 44.12 | $28.60 | 975800 |
| 2025-12-16 | 48.16 | $30.02 | 451920 |
| 2025-12-15 | 49.96 | $30.61 | 413533 |
| 2025-12-12 | 48.24 | $30.06 | 78030 |
| 2025-12-11 | 55.71 | $32.32 | 119848 |
| 2025-12-10 | 52.56 | $31.30 | 69100 |
| 2025-12-09 | 53.95 | $31.69 | 289541 |
| 2025-12-08 | 50.57 | $30.63 | 572800 |
| 2025-12-05 | 47.42 | $29.72 | 425200 |
| 2025-12-04 | 44.39 | $28.90 | 98833 |
| 2025-12-03 | 43.21 | $28.59 | 227300 |
| 2025-12-02 | 39.27 | $27.59 | 378579 |
| 2025-12-01 | 38.30 | $27.35 | 111762 |
| 2025-11-28 | 39.61 | $27.87 | 46498 |
| 2025-11-26 | 41.61 | $28.64 | 109513 |
| 2025-11-25 | 38.79 | $27.90 | 994509 |
| 2025-11-24 | 41.99 | $29.13 | 180900 |
| 2025-11-21 | 37.78 | $28.07 | 386400 |
| 2025-11-20 | 38.58 | $28.39 | 240607 |
| 2025-11-19 | 39.48 | $28.75 | 141432 |
| 2025-11-18 | 40.84 | $29.29 | 94230 |
| 2025-11-17 | 42.80 | $30.05 | 76900 |
| 2025-11-14 | 44.29 | $30.61 | 925600 |
| 2025-11-13 | 42.28 | $30.02 | 94500 |
| 2025-11-12 | 45.08 | $31.09 | 67240 |
| 2025-11-11 | 44.88 | $31.03 | 53900 |
| 2025-11-10 | 49.52 | $32.70 | 68626 |
| 2025-11-07 | 45.96 | $31.58 | 46411 |
| 2025-11-06 | 47.64 | $32.17 | 115500 |
| 2025-11-05 | 45.66 | $31.55 | 120526 |
| 2025-11-04 | 50.02 | $33.05 | 72800 |
| 2025-11-03 | 52.32 | $33.78 | 51100 |
| 2025-10-31 | 50.66 | $33.22 | 93200 |
| 2025-10-30 | 50.97 | $33.32 | 83500 |
| 2025-10-29 | 60.49 | $36.11 | 139102 |
| 2025-10-28 | 59.92 | $35.89 | 84016 |
| 2025-10-27 | 58.76 | $35.43 | 52131 |
| 2025-10-24 | 57.98 | $35.12 | 56900 |
| 2025-10-23 | 54.58 | $33.83 | 67000 |
| 2025-10-22 | 54.85 | $33.91 | 90700 |
| 2025-10-21 | 57.02 | $34.58 | 49100 |
| 2025-10-20 | 62.26 | $36.08 | 31600 |
| 2025-10-17 | 59.37 | $34.86 | 71400 |
| 2025-10-16 | 60.27 | $35.11 | 196523 |
| 2025-10-15 | 59.69 | $34.86 | 302300 |
| 2025-10-14 | 57.99 | $34.13 | 97100 |
| 2025-10-13 | 58.22 | $34.20 | 69932 |
| 2025-10-10 | 55.17 | $32.90 | 217908 |
| 2025-10-09 | 62.16 | $35.01 | 119613 |
| 2025-10-08 | 61.57 | $34.74 | 138800 |
| 2025-10-07 | 62.29 | $34.95 | 106614 |
| 2025-10-06 | 69.85 | $37.00 | 58500 |
| 2025-10-03 | 65.68 | $34.84 | 69615 |
| 2025-10-02 | 65.66 | $34.83 | 123400 |
| 2025-10-01 | 58.24 | $31.76 | 94329 |
| 2025-09-30 | 57.06 | $31.35 | 68436 |
| 2025-09-29 | 57.85 | $31.56 | 47923 |
| 2025-09-26 | 56.87 | $31.20 | 44700 |
| 2025-09-25 | 65.81 | $33.42 | 215341 |
| 2025-09-24 | 64.17 | $32.74 | 255205 |
| 2025-09-23 | 63.46 | $32.45 | 40400 |
| 2025-09-22 | 64.51 | $32.70 | 152500 |
| 2025-09-19 | 64.22 | $32.57 | 328200 |
| 2025-09-18 | 66.87 | $33.23 | 64838 |
| 2025-09-17 | 61.07 | $30.72 | 30126 |
| 2025-09-16 | 59.60 | $30.17 | 66200 |
| 2025-09-15 | 52.42 | $27.86 | 145800 |
| 2025-09-12 | 51.78 | $27.68 | 72730 |
| 2025-09-11 | 56.64 | $28.90 | 83800 |
| 2025-09-10 | 47.60 | $26.54 | 58300 |
| 2025-09-09 | 43.07 | $25.59 | 46721 |
| 2025-09-08 | 43.90 | $25.81 | 62949 |
| 2025-09-05 | 44.09 | $25.86 | 109021 |
| 2025-09-04 | 44.30 | $25.92 | 68300 |
| 2025-09-03 | 42.41 | $25.49 | 58000 |
| 2025-09-02 | 41.17 | $25.21 | 70100 |
| 2025-08-29 | 49.07 | $27.42 | 46212 |
| 2025-08-28 | 53.10 | $28.34 | 53500 |
| 2025-08-27 | 50.36 | $27.69 | 65016 |
| 2025-08-26 | 48.06 | $27.17 | 50100 |
| 2025-08-25 | 46.57 | $26.84 | 70100 |
| 2025-08-22 | 45.80 | $26.67 | 92700 |
| 2025-08-21 | 42.79 | $26.01 | 58800 |
| 2025-08-20 | 44.13 | $26.39 | 40324 |
| 2025-08-19 | 49.01 | $27.66 | 57800 |
| 2025-08-18 | 50.05 | $27.91 | 60500 |
| 2025-08-15 | 53.43 | $28.70 | 48700 |
| 2025-08-14 | 51.50 | $28.21 | 53122 |
| 2025-08-13 | 54.90 | $28.98 | 46100 |
| 2025-08-12 | 55.45 | $29.10 | 85800 |
| 2025-08-11 | 49.66 | $27.63 | 35010 |
| 2025-08-08 | 49.74 | $27.65 | 211600 |
| 2025-08-07 | 47.52 | $27.12 | 162435 |
| 2025-08-06 | 49.44 | $27.61 | 18700 |
| 2025-08-05 | 51.58 | $28.14 | 50400 |
| 2025-08-04 | 56.49 | $29.26 | 54300 |
| 2025-08-01 | 55.27 | $28.92 | 55329 |
| 2025-07-31 | 58.69 | $29.66 | 63433 |
| 2025-07-30 | 54.45 | $28.49 | 37400 |
| 2025-07-29 | 53.83 | $28.33 | 40317 |
| 2025-07-28 | 56.09 | $28.83 | 42400 |
| 2025-07-25 | 60.62 | $29.77 | 38000 |
| 2025-07-24 | 57.23 | $28.80 | 92549 |
| 2025-07-23 | 61.31 | $29.59 | 310500 |
| 2025-07-22 | 59.32 | $29.02 | 39400 |
| 2025-07-21 | 59.04 | $28.94 | 36600 |
| 2025-07-18 | 57.83 | $28.59 | 281130 |
| 2025-07-17 | 60.35 | $29.11 | 49431 |
| 2025-07-16 | 71.33 | $31.05 | 118300 |
| 2025-07-15 | 71.40 | $31.06 | 63900 |
| 2025-07-14 | 68.57 | $30.00 | 36600 |
| 2025-07-11 | 66.43 | $29.28 | 97943 |
| 2025-07-10 | 67.83 | $29.51 | 63642 |
| 2025-07-09 | 65.55 | $28.75 | 63606 |
| 2025-07-08 | 66.62 | $28.93 | 78241 |
| 2025-07-07 | 65.59 | $28.58 | 55014 |
| 2025-07-03 | 67.63 | $28.94 | 26605 |
| 2025-07-02 | 66.75 | $28.62 | 97246 |
| 2025-07-01 | 69.30 | $29.08 | 69200 |
| 2025-06-30 | 71.80 | $29.52 | 35641 |
| 2025-06-27 | 72.36 | $29.62 | 88300 |
| 2025-06-26 | 67.10 | $27.47 | 78300 |
| 2025-06-25 | 65.16 | $26.81 | 51912 |
| 2025-06-24 | 64.10 | $26.46 | 150700 |
| 2025-06-23 | 58.97 | $24.95 | 117024 |
| 2025-06-20 | 57.36 | $24.53 | 211826 |
| 2025-06-18 | 60.70 | $25.15 | 271816 |
| 2025-06-17 | 60.13 | $24.99 | 62746 |
| 2025-06-16 | 56.54 | $24.03 | 192200 |
| 2025-06-13 | 51.86 | $22.94 | 46700 |
| 2025-06-12 | 58.19 | $24.10 | 119218 |
| 2025-06-11 | 57.47 | $23.93 | 47500 |
| 2025-06-10 | 53.42 | $23.03 | 36506 |
| 2025-06-09 | 53.28 | $23.00 | 129939 |
| 2025-06-06 | 50.48 | $22.41 | 49823 |
| 2025-06-05 | 50.20 | $22.35 | 361400 |
| 2025-06-04 | 51.92 | $22.71 | 59100 |
| 2025-06-03 | 52.11 | $22.75 | 75300 |
| 2025-06-02 | 51.81 | $22.68 | 79000 |
| 2025-05-30 | 50.68 | $22.40 | 232300 |
| 2025-05-29 | 55.83 | $23.55 | 43111 |
| 2025-05-28 | 54.37 | $23.17 | 70425 |
| 2025-05-27 | 58.21 | $23.97 | 106415 |
| 2025-05-23 | 55.20 | $23.17 | 59400 |
| 2025-05-22 | 55.68 | $23.27 | 51800 |
| 2025-05-21 | 54.72 | $23.01 | 36916 |
| 2025-05-20 | 60.16 | $24.15 | 71300 |
| 2025-05-19 | 59.83 | $24.05 | 94400 |
| 2025-05-16 | 60.84 | $24.26 | 130600 |
| 2025-05-15 | 61.93 | $24.49 | 88700 |
| 2025-05-14 | 64.27 | $24.98 | 82606 |
| 2025-05-13 | 58.08 | $22.96 | 150838 |
| 2025-05-12 | 58.65 | $23.08 | 203018 |
| 2025-05-09 | 52.05 | $21.32 | 240300 |
| 2025-05-08 | 51.72 | $21.24 | 125200 |
| 2025-05-07 | 46.95 | $20.15 | 123347 |
| 2025-05-06 | 46.26 | $20.00 | 84500 |
| 2025-05-05 | 46.37 | $20.03 | 136700 |
| 2025-05-02 | 46.33 | $20.02 | 86414 |
| 2025-05-01 | 46.61 | $20.10 | 156720 |
| 2025-04-30 | 43.58 | $19.35 | 134338 |
| 2025-04-29 | 43.80 | $19.42 | 81026 |
| 2025-04-28 | 43.86 | $19.44 | 88319 |
| 2025-04-25 | 46.05 | $20.17 | 49300 |
| 2025-04-24 | 44.68 | $19.79 | 123912 |
| 2025-04-23 | 41.80 | $19.01 | 188707 |
| 2025-04-22 | 43.26 | $19.54 | 1.2M |
| 2025-04-21 | 40.90 | $18.90 | 286400 |
| 2025-04-17 | 39.29 | $18.47 | 149308 |
| 2025-04-16 | 37.90 | $18.10 | 136500 |
| 2025-04-15 | 42.12 | $19.81 | 219130 |
| 2025-04-14 | 42.86 | $20.09 | 213400 |
| 2025-04-11 | 39.92 | $19.27 | 377000 |
| 2025-04-10 | 34.40 | $17.86 | 394000 |
| 2025-04-09 | 38.41 | $19.55 | 352110 |
| 2025-04-08 | 27.96 | $17.34 | 394511 |
| 2025-04-07 | 26.01 | $16.98 | 365600 |
| 2025-04-04 | 28.31 | $18.12 | 177200 |
| 2025-04-03 | 30.66 | $19.16 | 339509 |
| 2025-04-02 | 33.87 | $20.41 | 156700 |
| 2025-04-01 | 32.91 | $20.23 | 194900 |
| 2025-03-31 | 32.60 | $20.17 | 185107 |
| 2025-03-28 | 34.92 | $21.08 | 78600 |
| 2025-03-27 | 37.36 | $21.96 | 182524 |
| 2025-03-26 | 39.55 | $22.69 | 106700 |
| 2025-03-25 | 40.47 | $22.99 | 123700 |
| 2025-03-24 | 36.78 | $22.20 | 119900 |
| 2025-03-21 | 37.17 | $22.34 | 200420 |
| 2025-03-20 | 37.52 | $22.47 | 79600 |
| 2025-03-19 | 38.33 | $22.78 | 1.4M |
| 2025-03-18 | 40.55 | $23.60 | 85287 |
| 2025-03-17 | 41.78 | $24.04 | 120501 |
| 2025-03-14 | 43.37 | $24.60 | 80200 |
| 2025-03-13 | 37.11 | $23.06 | 131400 |
| 2025-03-12 | 33.29 | $22.22 | 207800 |
| 2025-03-11 | 33.24 | $22.21 | 131400 |
| 2025-03-10 | 31.13 | $21.74 | 171535 |
| 2025-03-07 | 32.05 | $22.19 | 107342 |
| 2025-03-06 | 29.30 | $21.57 | 128410 |
| 2025-03-05 | 32.50 | $23.16 | 126500 |
| 2025-03-04 | 36.03 | $24.66 | 111837 |
| 2025-03-03 | 36.23 | $24.74 | 99100 |
| 2025-02-28 | 37.51 | $25.26 | 92800 |
| 2025-02-27 | 42.44 | $27.06 | 67117 |
| 2025-02-26 | 43.97 | $27.56 | 55700 |
| 2025-02-25 | 46.05 | $28.22 | 50702 |
| 2025-02-24 | 50.13 | $29.42 | 62327 |
| 2025-02-21 | 52.46 | $30.05 | 63602 |
| 2025-02-20 | 55.28 | $30.78 | 73200 |
| 2025-02-19 | 55.43 | $30.82 | 230100 |
| 2025-02-18 | 56.52 | $31.11 | 398737 |
| 2025-02-14 | 53.49 | $30.10 | 1.2M |
| 2025-02-13 | 52.84 | $29.89 | 34000 |
| 2025-02-12 | 51.59 | $29.48 | 1.1M |
| 2025-02-11 | 55.30 | $30.57 | 45200 |
| 2025-02-10 | 55.83 | $30.72 | 1.7M |
| 2025-02-07 | 54.88 | $30.37 | 935320 |
| 2025-02-06 | 52.35 | $29.46 | 127243 |
| 2025-02-05 | 50.82 | $28.93 | 144205 |
| 2025-02-04 | 50.04 | $28.66 | 50100 |
| 2025-02-03 | 48.35 | $28.07 | 69700 |
| 2025-01-31 | 50.41 | $28.82 | 56214 |
| 2025-01-30 | 54.59 | $30.24 | 60840 |
| 2025-01-29 | 50.97 | $28.91 | 65600 |
| 2025-01-28 | 52.72 | $29.49 | 49500 |
| 2025-01-27 | 50.67 | $28.75 | 62700 |
| 2025-01-24 | 56.15 | $30.51 | 91638 |
| 2025-01-23 | 55.97 | $30.44 | 102413 |
| 2025-01-22 | 70.93 | $34.23 | 206324 |
| 2025-01-21 | 61.14 | $30.47 | 138600 |
| 2025-01-17 | 53.79 | $28.60 | 112400 |
| 2025-01-16 | 54.05 | $28.65 | 2.7M |
| 2025-01-15 | 53.84 | $28.60 | 71104 |
| 2025-01-14 | 51.90 | $28.14 | 79945 |
| 2025-01-13 | 60.38 | $29.76 | 120245 |
| 2025-01-10 | 61.80 | $30.00 | 64300 |
| 2025-01-08 | 63.76 | $30.33 | 54400 |
| 2025-01-07 | 58.27 | $28.89 | 107326 |
| 2025-01-06 | 54.55 | $28.07 | 174400 |
| 2025-01-03 | 50.18 | $27.22 | 83346 |
| 2025-01-02 | 47.28 | $26.71 | 150122 |
| 2024-12-31 | 46.47 | $26.57 | 52700 |
| 2024-12-30 | 47.31 | $26.74 | 98225 |
| 2024-12-27 | 50.04 | $27.28 | 84946 |
| 2024-12-26 | 49.68 | $27.21 | 56900 |
| 2024-12-24 | 48.28 | $26.93 | 43827 |
| 2024-12-23 | 50.08 | $27.31 | 120800 |
| 2024-12-20 | 47.74 | $26.83 | 102207 |
| 2024-12-19 | 48.28 | $26.95 | 76800 |
| 2024-12-18 | 48.58 | $27.02 | 97905 |
| 2024-12-17 | 47.64 | $26.81 | 131531 |
| 2024-12-16 | 48.20 | $26.95 | 110917 |
| 2024-12-13 | 46.15 | $26.47 | 107400 |
| 2024-12-12 | 46.59 | $26.59 | 69431 |
| 2024-12-11 | 48.63 | $27.15 | 110315 |
| 2024-12-10 | 49.00 | $27.25 | 97200 |
| 2024-12-09 | 46.76 | $26.66 | 63800 |
| 2024-12-06 | 50.97 | $27.83 | 34527 |
| 2024-12-05 | 53.27 | $28.42 | 45900 |
| 2024-12-04 | 56.82 | $29.28 | 37600 |
| 2024-12-03 | 56.76 | $29.26 | 51106 |
| 2024-12-02 | 52.50 | $27.98 | 119400 |
| 2024-11-29 | 49.86 | $27.26 | 65229 |
| 2024-11-27 | 50.08 | $27.32 | 30200 |
| 2024-11-26 | 48.42 | $26.86 | 70129 |
| 2024-11-25 | 50.98 | $27.59 | 76800 |
| 2024-11-22 | 51.65 | $27.78 | 80300 |
| 2024-11-21 | 51.49 | $27.73 | 107500 |
| 2024-11-20 | 48.71 | $26.87 | 293822 |
| 2024-11-19 | 50.24 | $27.35 | 361916 |
| 2024-11-18 | 50.40 | $27.40 | 158934 |
| 2024-11-15 | 48.51 | $26.78 | 96300 |
| 2024-11-14 | 45.76 | $25.91 | 85500 |
| 2024-11-13 | 49.89 | $27.33 | 73600 |
| 2024-11-12 | 51.48 | $27.84 | 132439 |
| 2024-11-11 | 55.24 | $28.99 | 103500 |
| 2024-11-08 | 54.55 | $28.74 | 73000 |
| 2024-11-07 | 57.21 | $29.54 | 376200 |
| 2024-11-06 | 62.47 | $30.99 | 76800 |
| 2024-11-05 | 60.37 | $30.11 | 120100 |
| 2024-11-04 | 56.71 | $28.71 | 97800 |
| 2024-11-01 | 56.38 | $28.59 | 502500 |
| 2024-10-31 | 56.36 | $28.58 | 1.7M |
| 2024-10-30 | 61.17 | $29.96 | 956200 |
| 2024-10-29 | 53.00 | $27.00 | 363234 |
| 2024-10-28 | 49.37 | $25.94 | 800800 |
| 2024-10-25 | 44.63 | $24.70 | 1.2M |
| 2024-10-24 | 44.98 | $24.81 | 205300 |
| 2024-10-23 | 43.14 | $24.34 | 109000 |
| 2024-10-22 | 48.29 | $25.92 | 43500 |
| 2024-10-21 | 49.65 | $26.30 | 1.3M |
| 2024-10-18 | 47.36 | $25.68 | 34626 |
| 2024-10-17 | 41.50 | $24.24 | 405034 |
| 2024-10-16 | 41.62 | $24.28 | 59000 |
| 2024-10-15 | 41.49 | $24.25 | 159414 |
| 2024-10-14 | 45.83 | $25.67 | 67502 |
| 2024-10-11 | 44.95 | $25.44 | 23500 |
| 2024-10-10 | 43.26 | $25.00 | 77300 |
| 2024-10-09 | 44.68 | $25.48 | 40200 |
| 2024-10-08 | 43.24 | $25.09 | 158500 |
| 2024-10-07 | 43.30 | $25.11 | 61400 |
| 2024-10-04 | 49.70 | $27.25 | 67500 |
| 2024-10-03 | 50.80 | $27.58 | 27800 |
| 2024-10-02 | 47.77 | $26.67 | 85300 |
| 2024-10-01 | 46.25 | $26.23 | 27700 |
| 2024-09-30 | 46.37 | $26.27 | 119600 |
| 2024-09-27 | 44.78 | $25.79 | 52300 |
| 2024-09-26 | 49.86 | $27.53 | 103500 |
| 2024-09-25 | 41.95 | $25.33 | 29100 |
| 2024-09-24 | 40.41 | $24.95 | 46524 |
| 2024-09-23 | 41.89 | $25.48 | 50800 |
| 2024-09-20 | 41.70 | $25.43 | 40820 |
| 2024-09-19 | 42.41 | $25.70 | 120812 |
| 2024-09-18 | 37.93 | $24.50 | 104544 |
| 2024-09-17 | 35.63 | $23.92 | 68100 |
| 2024-09-16 | 37.44 | $24.72 | 309600 |
| 2024-09-13 | 37.81 | $24.88 | 65800 |
| 2024-09-12 | 35.87 | $24.36 | 279400 |
| 2024-09-11 | 35.99 | $24.42 | 133314 |
| 2024-09-10 | 33.35 | $23.69 | 166200 |
| 2024-09-09 | 33.10 | $23.62 | 329200 |
| 2024-09-06 | 31.95 | $23.29 | 221300 |
| 2024-09-05 | 34.92 | $25.01 | 289933 |
| 2024-09-04 | 35.09 | $25.10 | 62527 |
| 2024-09-03 | 36.56 | $25.92 | 64900 |
| 2024-08-30 | 42.24 | $28.69 | 25800 |
| 2024-08-29 | 40.20 | $28.05 | 47400 |
| 2024-08-28 | 41.46 | $28.63 | 29635 |
| 2024-08-27 | 41.76 | $28.77 | 31619 |
| 2024-08-26 | 41.90 | $28.84 | 140400 |
| 2024-08-23 | 44.58 | $30.12 | 77809 |
| 2024-08-22 | 41.62 | $29.05 | 69600 |
| 2024-08-21 | 45.01 | $30.64 | 38316 |
| 2024-08-20 | 45.30 | $30.77 | 42534 |
| 2024-08-19 | 48.17 | $32.05 | 49300 |
| 2024-08-16 | 48.09 | $32.02 | 57000 |
| 2024-08-15 | 47.58 | $31.80 | 63000 |
| 2024-08-14 | 42.33 | $29.68 | 153700 |
| 2024-08-13 | 42.33 | $29.68 | 88000 |
| 2024-08-12 | 39.14 | $28.45 | 35020 |
| 2024-08-09 | 38.88 | $28.35 | 105700 |
| 2024-08-08 | 40.97 | $29.60 | 688600 |
| 2024-08-07 | 41.56 | $29.95 | 1.4M |
| 2024-08-06 | 32.30 | $26.47 | 679518 |
| 2024-08-05 | 34.57 | $27.99 | 180015 |
| 2024-08-02 | 36.05 | $28.92 | 46104 |
| 2024-08-01 | 37.23 | $29.65 | 85600 |
| 2024-07-31 | 44.12 | $33.30 | 84200 |
| 2024-07-30 | 30.50 | $29.23 | 57200 |
| 2024-07-29 | 32.92 | $30.52 | 57700 |
| 2024-07-26 | 32.72 | $30.47 | 49400 |
| 2024-07-25 | 31.50 | $30.15 | 96000 |
| 2024-07-24 | 30.57 | $29.90 | 51400 |
| 2024-07-23 | 33.81 | $31.75 | 40000 |
| 2024-07-22 | 34.75 | $32.25 | 75071 |
| 2024-07-19 | 35.52 | $32.66 | 32225 |
| 2024-07-18 | 41.57 | $35.48 | 124829 |
| 2024-07-17 | 43.94 | $36.42 | 61290 |
| 2024-07-16 | 55.10 | $39.94 | 26049 |
| 2024-07-15 | 53.00 | $39.29 | 33021 |
| 2024-07-12 | 54.45 | $39.68 | 62923 |
| 2024-07-11 | 62.28 | $41.57 | 42226 |
| 2024-07-10 | 65.06 | $42.16 | 48092 |
| 2024-07-09 | 57.16 | $39.59 | 58693 |
| 2024-07-08 | 57.54 | $39.67 | 30938 |
| 2024-07-05 | 57.24 | $39.58 | 14654 |
| 2024-07-03 | 59.89 | $40.16 | 11231 |
| 2024-07-02 | 54.22 | $38.53 | 30655 |
| 2024-07-01 | 50.02 | $37.51 | 46379 |
| 2024-06-28 | 54.09 | $38.39 | 65470 |
| 2024-06-27 | 53.51 | $38.25 | 19831 |
| 2024-06-26 | 53.40 | $38.22 | 138299 |
| 2024-06-25 | 53.74 | $38.30 | 110782 |
| 2024-06-24 | 55.98 | $38.82 | 126132 |
| 2024-06-21 | 58.15 | $39.31 | 42814 |
| 2024-06-20 | 55.44 | $38.50 | 35436 |
| 2024-06-18 | 67.81 | $40.90 | 64690 |
| 2024-06-17 | 67.99 | $40.93 | 222563 |
| 2024-06-14 | 70.06 | $41.28 | 45766 |
| 2024-06-13 | 68.23 | $40.58 | 26455 |
| 2024-06-12 | 67.36 | $40.26 | 20405 |
| 2024-06-11 | 60.89 | $38.22 | 58955 |
| 2024-06-10 | 60.82 | $38.20 | 87079 |
| 2024-06-07 | 60.37 | $38.07 | 31129 |
| 2024-06-06 | 61.14 | $38.22 | 43955 |
| 2024-06-05 | 60.31 | $37.96 | 51366 |
| 2024-06-04 | 60.64 | $38.03 | 62100 |
| 2024-06-03 | 61.05 | $38.12 | 22408 |
| 2024-05-31 | 63.24 | $38.60 | 64015 |
| 2024-05-30 | 65.32 | $39.05 | 48369 |
| 2024-05-29 | 67.00 | $39.41 | 61043 |
| 2024-05-28 | 71.76 | $40.39 | 50801 |
| 2024-05-24 | 69.74 | $39.42 | 91313 |
| 2024-05-23 | 68.86 | $39.02 | 106451 |
| 2024-05-22 | 63.48 | $36.87 | 35334 |
| 2024-05-21 | 61.97 | $36.35 | 38217 |
| 2024-05-20 | 62.15 | $36.39 | 30653 |
| 2024-05-17 | 60.42 | $35.78 | 69437 |
| 2024-05-16 | 59.34 | $35.41 | 16778 |
| 2024-05-15 | 59.31 | $35.40 | 33266 |
| 2024-05-14 | 54.13 | $33.70 | 35566 |
| 2024-05-13 | 53.67 | $33.56 | 21250 |
| 2024-05-10 | 49.91 | $32.46 | 80838 |
| 2024-05-09 | 51.58 | $32.92 | 33432 |
| 2024-05-08 | 49.64 | $32.36 | 13981 |
| 2024-05-07 | 49.67 | $32.37 | 48802 |
| 2024-05-06 | 45.36 | $31.15 | 25985 |
| 2024-05-03 | 44.44 | $30.90 | 31910 |
| 2024-05-02 | 41.22 | $30.05 | 50468 |
| 2024-05-01 | 35.42 | $28.66 | 31468 |
| 2024-04-30 | 35.80 | $28.82 | 27155 |
| 2024-04-29 | 39.66 | $30.32 | 68582 |
| 2024-04-26 | 37.66 | $29.85 | 36680 |
| 2024-04-25 | 42.66 | $31.60 | 37087 |
| 2024-04-24 | 40.16 | $31.02 | 134513 |
| 2024-04-23 | 38.53 | $30.65 | 49239 |
| 2024-04-22 | 39.30 | $30.93 | 43171 |
| 2024-04-19 | 41.46 | $31.70 | 46484 |
| 2024-04-18 | 49.91 | $34.20 | 22335 |
| 2024-04-17 | 48.26 | $33.79 | 37478 |
| 2024-04-16 | 50.93 | $34.48 | 31256 |
| 2024-04-15 | 53.59 | $35.13 | 32921 |
| 2024-04-12 | 56.88 | $35.89 | 25281 |
| 2024-04-11 | 61.66 | $36.90 | 25202 |
| 2024-04-10 | 58.86 | $36.04 | 25899 |
| 2024-04-09 | 64.59 | $37.14 | 39896 |
| 2024-04-08 | 64.50 | $37.11 | 172771 |
| 2024-04-05 | 62.74 | $36.52 | 78019 |
| 2024-04-04 | 66.56 | $37.24 | 49559 |
| 2024-04-03 | 69.06 | $37.69 | 80323 |
| 2024-04-02 | 67.46 | $37.07 | 38059 |
| 2024-04-01 | 67.62 | $37.10 | 30452 |
| 2024-03-28 | 66.27 | $36.57 | 31078 |
| 2024-03-27 | 64.64 | $35.95 | 21997 |
| 2024-03-26 | 64.83 | $35.99 | 42722 |
| 2024-03-25 | 64.55 | $35.88 | 15825 |
| 2024-03-22 | 65.40 | $36.07 | 17989 |
| 2024-03-21 | 63.24 | $35.17 | 55319 |
| 2024-03-20 | 62.06 | $34.70 | 17331 |
| 2024-03-19 | 59.75 | $33.81 | 54239 |
| 2024-03-18 | 60.03 | $33.88 | 24734 |
| 2024-03-15 | 56.28 | $32.50 | 28573 |
| 2024-03-14 | 58.35 | $33.05 | 70594 |
| 2024-03-13 | 59.56 | $33.37 | 50330 |
| 2024-03-12 | 64.06 | $34.51 | 75899 |
| 2024-03-11 | 60.28 | $33.00 | 108081 |
| 2024-03-08 | 63.92 | $33.86 | 115310 |
| 2024-03-07 | 68.87 | $34.94 | 1.4M |
| 2024-03-06 | 69.72 | $35.12 | 2.2M |
| 2024-03-05 | 68.63 | $34.59 | 788100 |
| 2024-03-04 | 70.68 | $35.04 | 127318 |
| 2024-03-01 | 68.65 | $34.01 | 121147 |
| 2024-02-29 | 65.46 | $32.57 | 36303 |
| 2024-02-28 | 60.89 | $30.83 | 18213 |
| 2024-02-27 | 62.56 | $31.20 | 45937 |
| 2024-02-26 | 64.24 | $31.57 | 39260 |
| 2024-02-23 | 64.28 | $31.58 | 62328 |
| 2024-02-22 | 65.39 | $31.84 | 22979 |
| 2024-02-21 | 56.00 | $28.46 | 139398 |
| 2024-02-20 | 58.74 | $29.07 | 61781 |
| 2024-02-16 | 58.64 | $29.04 | 564265 |
| 2024-02-15 | 65.83 | $30.55 | 100017 |
| 2024-02-14 | 62.22 | $29.31 | 30016 |
| 2024-02-13 | 59.56 | $28.50 | 65773 |
| 2024-02-12 | 66.46 | $29.76 | 82701 |
| 2024-02-09 | 66.02 | $29.61 | 31478 |
| 2024-02-08 | 68.85 | $30.10 | 38387 |
| 2024-02-07 | 66.27 | $29.18 | 59220 |
| 2024-02-06 | 64.57 | $28.62 | 34733 |
| 2024-02-05 | 63.25 | $28.20 | 53634 |
| 2024-02-02 | 63.57 | $28.26 | 37016 |
| 2024-02-01 | 61.66 | $27.64 | 38168 |
| 2024-01-31 | 59.61 | $27.01 | 17189 |
| 2024-01-30 | 60.68 | $27.23 | 24200 |
| 2024-01-29 | 62.48 | $27.60 | 186229 |
| 2024-01-26 | 58.88 | $26.45 | 246243 |
| 2024-01-25 | 65.65 | $27.75 | 24768 |
| 2024-01-24 | 68.05 | $28.17 | 44121 |
| 2024-01-23 | 65.26 | $27.20 | 598518 |
| 2024-01-22 | 66.00 | $27.33 | 653085 |
| 2024-01-19 | 71.38 | $28.25 | 42931 |
| 2024-01-18 | 68.86 | $27.29 | 40778 |
| 2024-01-17 | 64.07 | $25.76 | 51731 |
| 2024-01-16 | 69.09 | $26.52 | 69580 |
| 2024-01-12 | 63.01 | $24.84 | 23237 |
| 2024-01-11 | 63.22 | $24.87 | 29598 |
| 2024-01-10 | 60.18 | $24.15 | 48107 |
| 2024-01-09 | 60.84 | $24.25 | 76922 |
| 2024-01-08 | 58.31 | $23.67 | 53654 |
| 2024-01-05 | 54.92 | $22.96 | 22260 |
| 2024-01-04 | 57.16 | $23.32 | 56853 |
| 2024-01-03 | 57.72 | $23.41 | 28529 |
| 2024-01-02 | 58.38 | $23.52 | 61436 |
| 2023-12-29 | 66.27 | $24.72 | 13388 |
| 2023-12-28 | 65.15 | $24.42 | 27305 |
| 2023-12-27 | 64.82 | $24.33 | 33234 |
| 2023-12-26 | 66.02 | $24.51 | 27719 |
| 2023-12-22 | 62.23 | $23.48 | 28383 |
| 2023-12-21 | 63.53 | $23.68 | 47183 |
| 2023-12-20 | 59.63 | $22.71 | 156867 |
| 2023-12-19 | 64.72 | $23.46 | 99449 |
| 2023-12-18 | 61.65 | $22.72 | 39558 |
| 2023-12-15 | 64.99 | $23.18 | 38706 |
| 2023-12-14 | 70.26 | $23.85 | 55460 |
| 2023-12-13 | 68.79 | $23.44 | 36308 |
| 2023-12-12 | 58.58 | $21.29 | 22692 |
| 2023-12-11 | 58.52 | $21.28 | 31959 |
| 2023-12-08 | 55.59 | $20.80 | 20330 |
| 2023-12-07 | 52.96 | $20.40 | 151862 |
| 2023-12-06 | 52.83 | $20.38 | 76954 |
| 2023-12-05 | 52.00 | $20.25 | 39623 |
| 2023-12-04 | 57.02 | $20.93 | 36474 |
| 2023-12-01 | 60.97 | $21.41 | 30300 |
| 2023-11-30 | 59.81 | $21.20 | 34500 |
| 2023-11-29 | 61.89 | $21.45 | 18600 |
| 2023-11-28 | 57.89 | $20.73 | 44400 |
| 2023-11-27 | 58.87 | $20.85 | 10500 |
| 2023-11-24 | 61.16 | $21.13 | 26400 |
| 2023-11-22 | 63.68 | $21.43 | 17800 |
| 2023-11-21 | 62.55 | $21.20 | 27300 |
| 2023-11-20 | 64.96 | $21.49 | 35200 |
| 2023-11-17 | 64.15 | $21.31 | 20100 |
| 2023-11-16 | 64.15 | $21.31 | 25000 |
| 2023-11-15 | 62.30 | $20.89 | 22600 |
| 2023-11-14 | 60.07 | $20.41 | 108000 |
| 2023-11-13 | 55.37 | $19.51 | 26100 |
| 2023-11-10 | 56.00 | $19.60 | 36000 |
| 2023-11-09 | 49.76 | $18.56 | 30500 |
| 2023-11-08 | 53.58 | $19.11 | 16500 |
| 2023-11-07 | 55.41 | $19.36 | 14100 |
| 2023-11-06 | 54.94 | $19.28 | 28800 |
| 2023-11-03 | 54.77 | $19.25 | 41100 |
| 2023-11-02 | 52.21 | $18.80 | 28000 |
| 2023-11-01 | 43.02 | $17.45 | 36000 |
| 2023-10-31 | 43.55 | $17.54 | 32500 |
| 2023-10-30 | 46.19 | $17.98 | 48700 |
| 2023-10-27 | 47.25 | $18.15 | 64200 |
| 2023-10-26 | 45.80 | $17.94 | 47500 |
| 2023-10-25 | 49.10 | $18.48 | 24600 |
| 2023-10-24 | 51.65 | $18.87 | 33500 |
| 2023-10-23 | 53.20 | $19.10 | 22700 |
| 2023-10-20 | 49.37 | $18.49 | 14400 |
| 2023-10-19 | 55.06 | $19.30 | 13200 |
| 2023-10-18 | 55.58 | $19.37 | 39300 |
| 2023-10-17 | 55.87 | $19.41 | 37200 |
| 2023-10-16 | 56.50 | $19.50 | 23900 |
| 2023-10-13 | 54.61 | $19.15 | 41400 |
| 2023-10-12 | 63.26 | $20.31 | 51000 |
| 2023-10-11 | 55.95 | $19.03 | 14000 |
| 2023-10-10 | 58.27 | $19.30 | 27400 |
| 2023-10-09 | 53.14 | $18.55 | 38300 |
| 2023-10-06 | 53.81 | $18.63 | 35800 |
| 2023-10-05 | 56.43 | $18.94 | 18200 |
| 2023-10-04 | 53.66 | $18.54 | 40300 |
| 2023-10-03 | 52.37 | $18.36 | 54700 |
| 2023-10-02 | 55.56 | $18.75 | 36800 |
| 2023-09-29 | 53.78 | $18.49 | 25400 |
| 2023-09-28 | 50.28 | $18.01 | 34900 |
| 2023-09-27 | 48.34 | $17.76 | 46700 |
| 2023-09-26 | 46.68 | $17.55 | 30600 |
| 2023-09-25 | 51.22 | $18.16 | 28900 |
| 2023-09-22 | 47.14 | $17.65 | 64600 |
| 2023-09-21 | 43.63 | $17.25 | 49600 |
| 2023-09-20 | 46.26 | $17.61 | 36100 |
| 2023-09-19 | 48.25 | $17.87 | 39900 |
| 2023-09-18 | 52.10 | $18.34 | 29000 |
| 2023-09-15 | 50.99 | $18.20 | 149000 |
| 2023-09-14 | 52.99 | $18.44 | 149500 |
| 2023-09-13 | 46.72 | $17.68 | 141600 |
| 2023-09-12 | 49.01 | $17.96 | 1.1M |
| 2023-09-11 | 53.64 | $18.48 | 731800 |
| 2023-09-08 | 57.52 | $18.87 | 524800 |
| 2023-09-07 | 57.73 | $18.89 | 29300 |
| 2023-09-06 | 60.79 | $19.19 | 68400 |
| 2023-09-05 | 60.66 | $19.17 | 16900 |
| 2023-09-01 | 61.64 | $19.27 | 34000 |
| 2023-08-31 | 66.25 | $19.72 | 68600 |
| 2023-08-30 | 65.04 | $19.50 | 33000 |
| 2023-08-29 | 62.84 | $19.12 | 55500 |
| 2023-08-28 | 61.01 | $18.82 | 42900 |
| 2023-08-25 | 55.44 | $18.02 | 38100 |
| 2023-08-24 | 59.91 | $18.46 | 50700 |
| 2023-08-23 | 60.97 | $18.56 | 36200 |
| 2023-08-22 | 59.47 | $18.34 | 56900 |
| 2023-08-21 | 58.22 | $18.16 | 111800 |
| 2023-08-18 | 56.22 | $17.88 | 66200 |
| 2023-08-17 | 54.91 | $17.70 | 233900 |
| 2023-08-16 | 54.84 | $17.69 | 51900 |
| 2023-08-15 | 54.00 | $17.57 | 73700 |
| 2023-08-14 | 53.60 | $17.51 | 151700 |
| 2023-08-11 | 54.28 | $17.60 | 53600 |
| 2023-08-10 | 56.73 | $17.92 | 25900 |
| 2023-08-09 | 58.20 | $18.11 | 34300 |
| 2023-08-08 | 56.33 | $17.78 | 76900 |
| 2023-08-07 | 64.79 | $18.79 | 26000 |
| 2023-08-04 | 67.26 | $19.05 | 28700 |
| 2023-08-03 | 66.94 | $18.98 | 23800 |
| 2023-08-02 | 64.57 | $18.48 | 29700 |
| 2023-08-01 | 70.62 | $19.11 | 16900 |
| 2023-07-31 | 68.91 | $18.72 | 16300 |
| 2023-07-28 | 69.90 | $18.82 | 37200 |
| 2023-07-27 | 69.36 | $18.69 | 20700 |
| 2023-07-26 | 63.67 | $17.51 | 32000 |
| 2023-07-25 | 64.35 | $17.58 | 148600 |
| 2023-07-24 | 61.05 | $16.99 | 73000 |
| 2023-07-21 | 57.52 | $16.43 | 37000 |
| 2023-07-20 | 53.66 | $15.89 | 168700 |
| 2023-07-19 | 65.09 | $16.99 | 52700 |
| 2023-07-18 | 67.07 | $17.15 | 64600 |
| 2023-07-17 | 65.19 | $16.85 | 38900 |
| 2023-07-14 | 64.22 | $16.70 | 60900 |
| 2023-07-13 | 65.84 | $16.84 | 19400 |
| 2023-07-12 | 62.42 | $16.31 | 35100 |
| 2023-07-11 | 64.87 | $16.52 | 34700 |
| 2023-07-10 | 61.37 | $16.01 | 26900 |
| 2023-07-07 | 64.10 | $16.24 | 49100 |
| 2023-07-06 | 62.30 | $15.98 | 65800 |
| 2023-07-05 | 68.18 | $16.45 | 40600 |
| 2023-07-03 | 66.72 | $16.22 | 23900 |
| 2023-06-30 | 63.62 | $15.77 | 35400 |
| 2023-06-29 | 60.59 | $15.38 | 19900 |
| 2023-06-28 | 60.02 | $15.31 | 116700 |
| 2023-06-27 | 58.31 | $15.10 | 1.8M |
| 2023-06-26 | 58.23 | $15.09 | 1.0M |
| 2023-06-23 | 59.66 | $15.22 | 766700 |
| 2023-06-22 | 63.90 | $15.59 | 466600 |
| 2023-06-21 | 72.35 | $16.23 | 1.2M |
| 2023-06-20 | 71.68 | $16.11 | 338500 |
| 2023-06-16 | 73.08 | $16.21 | 30900 |
| 2023-06-15 | 73.62 | $16.25 | 97400 |
| 2023-06-14 | 71.67 | $15.86 | 184000 |
| 2023-06-13 | 72.19 | $15.90 | 30700 |
| 2023-06-12 | 69.38 | $15.37 | 71000 |
| 2023-06-09 | 68.41 | $15.20 | 28600 |
| 2023-06-08 | 66.64 | $14.90 | 74200 |
| 2023-06-07 | 63.17 | $14.37 | 22900 |
| 2023-06-06 | 79.48 | $15.47 | 50700 |
| 2023-06-05 | 76.37 | $14.88 | 228200 |
| 2023-06-02 | 76.37 | $14.88 | 18900 |
| 2023-06-01 | 76.20 | $14.85 | 54500 |
| 2023-05-31 | 73.69 | $14.42 | 38900 |
| 2023-05-30 | 75.09 | $14.50 | 20200 |
| 2023-05-26 | 76.12 | $14.56 | 24100 |
| 2023-05-25 | 73.97 | $14.18 | 54100 |
| 2023-05-24 | 69.36 | $13.51 | 66100 |
| 2023-05-23 | 71.33 | $13.62 | 23700 |
| 2023-05-22 | 72.76 | $13.70 | 16700 |
| 2023-05-19 | 70.82 | $13.42 | 27500 |
| 2023-05-18 | 72.76 | $13.53 | 47800 |
| 2023-05-17 | 69.35 | $13.06 | 30900 |
| 2023-05-16 | 72.85 | $13.25 | 18800 |
| 2023-05-15 | 69.72 | $12.84 | 36500 |
| 2023-05-12 | 68.01 | $12.64 | 15000 |
| 2023-05-11 | 66.29 | $12.45 | 23000 |
| 2023-05-10 | 65.83 | $12.40 | 35100 |
| 2023-05-09 | 61.56 | $11.97 | 72100 |
| 2023-05-08 | 61.02 | $11.92 | 23600 |
| 2023-05-05 | 58.95 | $11.73 | 41500 |
| 2023-05-04 | 57.00 | $11.56 | 23500 |
| 2023-05-03 | 56.19 | $11.49 | 40600 |
| 2023-05-02 | 54.07 | $11.31 | 68200 |
| 2023-05-01 | 52.99 | $11.22 | 1.8M |
| 2023-04-28 | 53.79 | $11.28 | 1.0M |
| 2023-04-27 | 56.64 | $11.49 | 116700 |
| 2023-04-26 | 55.80 | $11.41 | 495500 |
| 2023-04-25 | 61.82 | $11.83 | 30000 |
| 2023-04-24 | 64.82 | $12.02 | 46700 |
| 2023-04-21 | 70.48 | $12.35 | 136900 |
| 2023-04-20 | 49.15 | $10.68 | 24800 |
| 2023-04-19 | 50.18 | $10.73 | 42600 |
| 2023-04-18 | 49.58 | $10.70 | 58700 |
| 2023-04-17 | 51.97 | $10.82 | 161800 |
| 2023-04-14 | 51.41 | $10.79 | 53500 |
| 2023-04-13 | 54.19 | $10.93 | 50100 |
| 2023-04-12 | 51.33 | $10.77 | 30700 |
| 2023-04-11 | 50.41 | $10.72 | 34000 |
| 2023-04-10 | 49.51 | $10.67 | 26700 |
| 2023-04-06 | 48.07 | $10.59 | 14800 |
| 2023-04-05 | 50.28 | $10.72 | 20400 |
| 2023-04-04 | 51.68 | $10.80 | 15700 |
| 2023-04-03 | 53.44 | $10.90 | 31800 |
| 2023-03-31 | 63.25 | $11.38 | 38400 |
| 2023-03-30 | 67.42 | $11.55 | 39600 |
| 2023-03-29 | 64.26 | $11.31 | 28200 |
| 2023-03-28 | 63.28 | $11.24 | 28800 |
| 2023-03-27 | 62.86 | $11.21 | 43200 |
| 2023-03-24 | 63.32 | $11.23 | 49200 |
| 2023-03-23 | 63.32 | $11.23 | 679200 |
| 2023-03-22 | 57.79 | $10.83 | 720000 |
| 2023-03-21 | 59.94 | $10.93 | 19800 |
| 2023-03-20 | 61.23 | $10.99 | 36000 |
| 2023-03-17 | 60.42 | $10.93 | 20400 |
| 2023-03-16 | 60.29 | $10.92 | 42000 |
| 2023-03-15 | 54.04 | $10.49 | 31200 |
| 2023-03-14 | 57.01 | $10.64 | 90600 |
| 2023-03-13 | 59.28 | $10.75 | 55800 |
| 2023-03-10 | 58.42 | $10.69 | 44400 |
| 2023-03-09 | 58.00 | $10.66 | 28800 |
| 2023-03-08 | 56.03 | $10.52 | 21000 |
| 2023-03-07 | 54.13 | $10.39 | 33000 |
| 2023-03-06 | 56.45 | $10.52 | 39000 |
| 2023-03-03 | 54.15 | $10.36 | 14400 |
| 2023-03-02 | 54.01 | $10.35 | 48000 |
| 2023-03-01 | 58.17 | $10.59 | 49800 |
| 2023-02-28 | 56.44 | $10.46 | 42600 |
| 2023-02-27 | 55.51 | $10.39 | 37800 |
| 2023-02-24 | 57.53 | $10.51 | 46800 |
| 2023-02-23 | 52.76 | $10.16 | 127200 |
| 2023-02-22 | 49.86 | $9.97 | 94200 |
| 2023-02-21 | 45.69 | $9.72 | 103200 |
| 2023-02-17 | 50.65 | $10.03 | 28800 |
| 2023-02-16 | 53.88 | $10.21 | 36000 |
| 2023-02-15 | 51.60 | $10.07 | 29400 |
| 2023-02-14 | 55.71 | $10.29 | 44400 |
| 2023-02-13 | 54.29 | $10.20 | 60600 |
| 2023-02-10 | 55.41 | $10.26 | 24600 |
| 2023-02-09 | 55.96 | $10.29 | 27000 |
| 2023-02-08 | 57.96 | $10.40 | 64800 |
| 2023-02-07 | 56.90 | $10.32 | 92400 |
| 2023-02-06 | 51.99 | $9.98 | 39600 |
| 2023-02-03 | 57.28 | $10.27 | 36600 |
| 2023-02-02 | 64.59 | $10.61 | 96000 |
| 2023-02-01 | 60.35 | $10.31 | 158400 |
| 2023-01-31 | 54.07 | $9.95 | 45600 |
| 2023-01-30 | 55.46 | $10.01 | 123600 |
| 2023-01-27 | 55.69 | $10.02 | 30600 |
| 2023-01-26 | 55.51 | $10.01 | 27600 |
| 2023-01-25 | 55.93 | $10.03 | 30000 |
| 2023-01-24 | 58.41 | $10.15 | 28200 |
| 2023-01-23 | 62.83 | $10.35 | 197400 |
| 2023-01-20 | 60.56 | $10.19 | 37200 |
| 2023-01-19 | 59.98 | $10.15 | 58200 |
| 2023-01-18 | 59.42 | $10.11 | 36600 |
| 2023-01-17 | 60.22 | $10.15 | 70200 |
| 2023-01-13 | 59.44 | $10.09 | 45000 |
| 2023-01-12 | 56.43 | $9.87 | 92400 |
| 2023-01-11 | 58.49 | $9.98 | 35400 |
| 2023-01-10 | 56.14 | $9.81 | 39000 |
| 2023-01-09 | 56.00 | $9.80 | 153000 |
| 2023-01-06 | 54.91 | $9.72 | 84000 |
| 2023-01-05 | 48.23 | $9.28 | 96600 |
| 2023-01-04 | 49.02 | $9.33 | 121800 |
| 2023-01-03 | 52.24 | $9.53 | 88800 |
| 2022-12-30 | 51.33 | $9.47 | 51600 |
| 2022-12-29 | 55.72 | $9.73 | 43800 |
| 2022-12-28 | 50.97 | $9.42 | 74400 |
| 2022-12-27 | 50.65 | $9.40 | 55200 |
| 2022-12-23 | 49.70 | $9.34 | 102600 |
| 2022-12-22 | 50.94 | $9.42 | 557400 |
| 2022-12-21 | 54.49 | $9.64 | 325200 |
| 2022-12-20 | 58.35 | $9.86 | 136200 |
| 2022-12-19 | 55.78 | $9.67 | 161400 |
| 2022-12-16 | 55.64 | $9.66 | 43200 |
| 2022-12-15 | 55.97 | $9.68 | 65400 |
| 2022-12-14 | 62.48 | $10.05 | 46200 |
| 2022-12-13 | 64.40 | $10.15 | 165600 |
| 2022-12-12 | 61.95 | $9.93 | 103200 |
| 2022-12-09 | 63.27 | $10.00 | 82800 |
| 2022-12-08 | 61.26 | $9.82 | 123000 |
| 2022-12-07 | 59.51 | $9.67 | 70800 |
| 2022-12-06 | 60.55 | $9.73 | 82200 |
| 2022-12-05 | 60.72 | $9.74 | 130800 |
| 2022-12-02 | 70.15 | $10.25 | 87600 |
| 2022-12-01 | 67.82 | $10.00 | 40200 |
| 2022-11-30 | 68.23 | $10.02 | 160800 |
| 2022-11-29 | 65.06 | $9.70 | 27600 |
| 2022-11-28 | 67.66 | $9.83 | 141000 |
| 2022-11-25 | 69.70 | $9.93 | 51000 |
| 2022-11-23 | 68.34 | $9.78 | 93000 |
| 2022-11-22 | 66.64 | $9.60 | 37800 |
| 2022-11-21 | 66.06 | $9.54 | 138000 |
| 2022-11-18 | 66.24 | $9.55 | 121200 |
| 2022-11-17 | 66.15 | $9.54 | 115200 |
| 2022-11-16 | 69.08 | $9.71 | 120600 |
| 2022-11-15 | 76.45 | $10.10 | 57000 |
| 2022-11-14 | 74.53 | $9.81 | 202200 |
| 2022-11-11 | 72.78 | $9.57 | 60600 |
| 2022-11-10 | 69.47 | $9.17 | 183600 |
| 2022-11-09 | 63.83 | $8.63 | 111000 |
| 2022-11-08 | 61.32 | $8.43 | 65400 |
| 2022-11-07 | 57.83 | $8.18 | 151200 |
| 2022-11-04 | 57.40 | $8.15 | 118200 |
| 2022-11-03 | 51.69 | $7.79 | 169800 |
| 2022-11-02 | 54.79 | $7.95 | 142200 |
| 2022-11-01 | 55.78 | $8.00 | 89400 |
| 2022-10-31 | 55.78 | $8.00 | 144600 |
| 2022-10-28 | 55.49 | $7.98 | 125400 |
| 2022-10-27 | 53.90 | $7.87 | 78000 |
| 2022-10-26 | 52.44 | $7.77 | 138600 |
| 2022-10-25 | 52.00 | $7.74 | 148200 |
| 2022-10-24 | 51.15 | $7.68 | 93600 |
| 2022-10-21 | 50.60 | $7.64 | 95400 |
| 2022-10-20 | 40.34 | $7.00 | 461400 |
| 2022-10-19 | 40.71 | $7.03 | 129600 |
| 2022-10-18 | 40.00 | $6.99 | 247800 |
| 2022-10-17 | 41.54 | $7.12 | 292200 |
| 2022-10-14 | 37.32 | $6.88 | 174600 |
| 2022-10-13 | 40.19 | $7.13 | 274800 |
| 2022-10-12 | 35.48 | $6.88 | 101400 |
| 2022-10-11 | 37.62 | $7.07 | 228600 |
| 2022-10-10 | 40.16 | $7.28 | 135000 |
| 2022-10-07 | 41.17 | $7.36 | 111600 |
| 2022-10-06 | 48.55 | $7.87 | 132600 |
| 2022-10-05 | 48.20 | $7.85 | 95400 |
| 2022-10-04 | 48.67 | $7.88 | 216000 |
| 2022-10-03 | 47.21 | $7.79 | 188400 |
| 2022-09-30 | 40.24 | $7.40 | 340200 |
| 2022-09-29 | 45.35 | $7.75 | 207600 |
| 2022-09-28 | 49.25 | $7.98 | 117000 |
| 2022-09-27 | 43.42 | $7.69 | 240000 |
| 2022-09-26 | 44.08 | $7.73 | 112200 |
| 2022-09-23 | 45.23 | $7.80 | 76200 |
| 2022-09-22 | 48.86 | $8.01 | 99600 |
| 2022-09-21 | 41.90 | $7.68 | 58200 |
| 2022-09-20 | 44.89 | $7.85 | 124800 |
| 2022-09-19 | 46.95 | $7.96 | 115800 |
| 2022-09-16 | 45.88 | $7.91 | 67200 |
| 2022-09-15 | 46.96 | $7.97 | 90600 |
| 2022-09-14 | 49.17 | $8.09 | 70800 |
| 2022-09-13 | 44.64 | $7.87 | 189000 |
| 2022-09-12 | 50.46 | $8.17 | 81600 |
| 2022-09-09 | 51.52 | $8.22 | 288000 |
| 2022-09-08 | 46.61 | $7.99 | 344400 |
| 2022-09-07 | 41.72 | $7.79 | 349200 |
| 2022-09-06 | 40.95 | $7.76 | 222600 |
| 2022-09-02 | 40.46 | $7.74 | 99000 |
| 2022-09-01 | 43.23 | $7.90 | 180600 |
| 2022-08-31 | 48.34 | $8.16 | 183000 |
| 2022-08-30 | 48.11 | $8.15 | 129000 |
| 2022-08-29 | 48.71 | $8.18 | 143400 |
| 2022-08-26 | 52.24 | $8.35 | 48600 |
| 2022-08-25 | 57.84 | $8.59 | 33000 |
| 2022-08-24 | 56.36 | $8.51 | 54600 |
| 2022-08-23 | 61.50 | $8.71 | 57000 |
| 2022-08-22 | 59.57 | $8.60 | 123600 |
| 2022-08-19 | 59.83 | $8.61 | 49800 |
| 2022-08-18 | 59.16 | $8.57 | 91200 |
| 2022-08-17 | 58.66 | $8.54 | 42600 |
| 2022-08-16 | 58.02 | $8.50 | 52200 |
| 2022-08-15 | 60.02 | $8.59 | 88200 |
| 2022-08-12 | 58.51 | $8.49 | 44400 |
| 2022-08-11 | 55.82 | $8.32 | 64800 |
| 2022-08-10 | 56.03 | $8.33 | 108000 |
| 2022-08-09 | 53.79 | $8.19 | 175800 |
| 2022-08-08 | 56.31 | $8.32 | 92400 |
| 2022-08-05 | 58.94 | $8.45 | 180600 |
| 2022-08-04 | 58.37 | $8.41 | 54000 |
| 2022-08-03 | 54.33 | $8.14 | 93600 |
| 2022-08-02 | 53.85 | $8.11 | 145200 |
| 2022-08-01 | 57.04 | $8.28 | 134400 |
| 2022-07-29 | 55.26 | $8.16 | 121200 |
| 2022-07-28 | 53.44 | $8.04 | 135600 |
| 2022-07-27 | 52.04 | $7.95 | 150000 |
| 2022-07-26 | 45.50 | $7.57 | 102600 |
| 2022-07-25 | 46.13 | $7.61 | 141000 |
| 2022-07-22 | 49.03 | $7.79 | 100200 |
| 2022-07-21 | 44.42 | $7.54 | 111600 |
| 2022-07-20 | 46.00 | $7.64 | 306000 |
| 2022-07-19 | 44.50 | $7.56 | 273600 |
| 2022-07-18 | 40.99 | $7.38 | 534000 |
| 2022-07-15 | 40.39 | $7.35 | 502800 |
| 2022-07-14 | 41.87 | $7.46 | 175800 |
| 2022-07-13 | 39.97 | $7.36 | 147000 |
| 2022-07-12 | 40.86 | $7.43 | 177600 |
| 2022-07-11 | 40.14 | $7.39 | 180000 |
| 2022-07-08 | 42.47 | $7.58 | 174000 |
| 2022-07-07 | 41.79 | $7.54 | 170400 |
| 2022-07-06 | 40.63 | $7.47 | 501600 |
| 2022-07-05 | 37.95 | $7.31 | 438000 |
| 2022-07-01 | 42.64 | $7.72 | 721800 |
| 2022-06-30 | 45.79 | $7.96 | 694800 |
| 2022-06-29 | 47.03 | $8.05 | 1.0M |
| 2022-06-28 | 49.27 | $8.21 | 1.2M |
| 2022-06-27 | 47.33 | $8.08 | 273000 |
| 2022-06-24 | 47.87 | $8.12 | 127200 |
| 2022-06-23 | 37.84 | $7.52 | 306000 |
| 2022-06-22 | 35.68 | $7.41 | 1.2M |
| 2022-06-21 | 37.36 | $7.56 | 406200 |
| 2022-06-17 | 38.87 | $7.69 | 219600 |
| 2022-06-16 | 40.29 | $7.81 | 160200 |
| 2022-06-15 | 43.17 | $8.04 | 221400 |
| 2022-06-14 | 38.25 | $7.77 | 561600 |
| 2022-06-13 | 37.49 | $7.73 | 239400 |
| 2022-06-10 | 41.63 | $8.07 | 316800 |
| 2022-06-09 | 47.17 | $8.45 | 75600 |
| 2022-06-08 | 49.47 | $8.59 | 63000 |
| 2022-06-07 | 55.95 | $8.94 | 117000 |
| 2022-06-06 | 56.36 | $8.96 | 254400 |
| 2022-06-03 | 55.60 | $8.91 | 121200 |
| 2022-06-02 | 59.31 | $9.10 | 154200 |
| 2022-06-01 | 56.55 | $8.91 | 55200 |
| 2022-05-31 | 59.16 | $9.04 | 120000 |
| 2022-05-27 | 60.79 | $9.12 | 52200 |
| 2022-05-26 | 57.44 | $8.88 | 113400 |
| 2022-05-25 | 57.15 | $8.86 | 47400 |
| 2022-05-24 | 53.70 | $8.63 | 83400 |
| 2022-05-23 | 55.17 | $8.71 | 99000 |
| 2022-05-20 | 54.13 | $8.64 | 76800 |
| 2022-05-19 | 54.30 | $8.65 | 106200 |
| 2022-05-18 | 52.44 | $8.52 | 72000 |
| 2022-05-17 | 52.60 | $8.53 | 111600 |
| 2022-05-16 | 49.76 | $8.33 | 94200 |
| 2022-05-13 | 50.62 | $8.39 | 145800 |
| 2022-05-12 | 47.28 | $8.16 | 193800 |
| 2022-05-11 | 45.61 | $8.05 | 196800 |
| 2022-05-10 | 44.24 | $7.96 | 297600 |
| 2022-05-09 | 41.10 | $7.76 | 175200 |
| 2022-05-06 | 44.04 | $8.01 | 318000 |
| 2022-05-05 | 40.48 | $7.79 | 205800 |
| 2022-05-04 | 45.34 | $8.18 | 249600 |
| 2022-05-03 | 41.03 | $7.93 | 236400 |
| 2022-05-02 | 40.31 | $7.89 | 295200 |
| 2022-04-29 | 43.31 | $8.13 | 94800 |
| 2022-04-28 | 45.17 | $8.27 | 244800 |
| 2022-04-27 | 45.98 | $8.33 | 148800 |
| 2022-04-26 | 43.42 | $8.17 | 190200 |
| 2022-04-25 | 44.94 | $8.29 | 123000 |
| 2022-04-22 | 44.48 | $8.26 | 78600 |
| 2022-04-21 | 44.48 | $8.26 | 89400 |
| 2022-04-20 | 37.57 | $7.82 | 94200 |
| 2022-04-19 | 39.93 | $8.04 | 381000 |
| 2022-04-18 | 37.39 | $7.89 | 187200 |
| 2022-04-14 | 38.74 | $8.02 | 169800 |
| 2022-04-13 | 40.12 | $8.15 | 153600 |
| 2022-04-12 | 36.66 | $7.94 | 278400 |
| 2022-04-11 | 36.16 | $7.91 | 244800 |
| 2022-04-08 | 37.37 | $8.04 | 145200 |
| 2022-04-07 | 39.00 | $8.21 | 102000 |
| 2022-04-06 | 43.68 | $8.65 | 68400 |
| 2022-04-05 | 45.82 | $8.83 | 130200 |
| 2022-04-04 | 49.25 | $9.10 | 66600 |
| 2022-04-01 | 48.84 | $9.07 | 52200 |
| 2022-03-31 | 53.43 | $9.41 | 47400 |
| 2022-03-30 | 50.30 | $9.17 | 88200 |
| 2022-03-29 | 51.53 | $9.26 | 59400 |
| 2022-03-28 | 50.11 | $9.15 | 84600 |
| 2022-03-25 | 53.21 | $9.38 | 84000 |
| 2022-03-24 | 53.48 | $9.40 | 54000 |
| 2022-03-23 | 49.41 | $9.07 | 64200 |
| 2022-03-22 | 47.97 | $8.96 | 110400 |
| 2022-03-21 | 49.31 | $9.07 | 39000 |
| 2022-03-18 | 48.94 | $9.04 | 114600 |
| 2022-03-17 | 46.09 | $8.81 | 97200 |
| 2022-03-16 | 43.07 | $8.58 | 71400 |
| 2022-03-15 | 39.87 | $8.35 | 498600 |
| 2022-03-14 | 37.10 | $8.16 | 174600 |
| 2022-03-11 | 38.06 | $8.27 | 129000 |
| 2022-03-10 | 41.72 | $8.66 | 345000 |
| 2022-03-09 | 42.82 | $8.77 | 304200 |
| 2022-03-08 | 38.17 | $8.44 | 326400 |
| 2022-03-07 | 34.80 | $8.22 | 261600 |
| 2022-03-04 | 40.07 | $8.78 | 126000 |
| 2022-03-03 | 44.79 | $9.19 | 276000 |
| 2022-03-02 | 44.49 | $9.17 | 184800 |
| 2022-03-01 | 44.35 | $9.16 | 327600 |
| 2022-02-28 | 46.91 | $9.38 | 334200 |
| 2022-02-25 | 47.62 | $9.44 | 121800 |
| 2022-02-24 | 39.80 | $8.90 | 258000 |
| 2022-02-23 | 45.13 | $9.35 | 220800 |
| 2022-02-22 | 48.42 | $9.59 | 1.8M |
| 2022-02-18 | 54.56 | $9.98 | 1.1M |
| 2022-02-17 | 53.70 | $9.92 | 2.3M |
| 2022-02-16 | 52.13 | $9.81 | 580200 |
| 2022-02-15 | 51.41 | $9.76 | 328800 |
| 2022-02-14 | 50.00 | $9.66 | 102000 |
| 2022-02-11 | 49.58 | $9.63 | 35400 |
| 2022-02-10 | 53.25 | $9.89 | 146400 |
| 2022-02-09 | 51.27 | $9.74 | 122400 |
| 2022-02-08 | 45.75 | $9.36 | 104400 |
| 2022-02-07 | 45.88 | $9.37 | 93600 |
| 2022-02-04 | 44.69 | $9.29 | 52800 |
| 2022-02-03 | 43.66 | $9.22 | 96000 |
| 2022-02-02 | 48.31 | $9.60 | 46800 |
| 2022-02-01 | 43.82 | $9.30 | 87600 |
| 2022-01-31 | 41.06 | $9.13 | 270000 |
| 2022-01-28 | 37.28 | $8.91 | 55800 |
| 2022-01-27 | 41.03 | $9.24 | 156600 |
| 2022-01-26 | 44.66 | $9.52 | 162600 |
| 2022-01-25 | 38.99 | $9.21 | 103800 |
| 2022-01-24 | 41.74 | $9.42 | 86400 |
| 2022-01-21 | 40.80 | $9.37 | 145200 |
| 2022-01-20 | 45.42 | $9.70 | 230400 |
| 2022-01-19 | 50.70 | $10.02 | 625800 |
| 2022-01-18 | 53.48 | $10.17 | 2.6M |
| 2022-01-14 | 60.38 | $10.50 | 984000 |
| 2022-01-13 | 52.84 | $10.07 | 177600 |
| 2022-01-12 | 58.77 | $10.31 | 63000 |
| 2022-01-11 | 56.45 | $10.19 | 186000 |
| 2022-01-10 | 56.70 | $10.20 | 266400 |
| 2022-01-07 | 58.70 | $10.28 | 7.5M |
| 2022-01-06 | 55.93 | $10.13 | 733800 |
| 2022-01-05 | 53.57 | $10.01 | 19800 |
| 2022-01-04 | 59.92 | $10.26 | 7200 |
| 2022-01-03 | 59.00 | $10.21 | 32400 |
| 2021-12-31 | 62.27 | $10.33 | 6000 |
| 2021-12-30 | 62.27 | $10.33 | 5400 |
| 2021-12-29 | 59.39 | $10.16 | 6000 |
| 2021-12-28 | 62.31 | $10.27 | 4800 |
| 2021-12-27 | 60.64 | $10.17 | 9000 |
| 2021-12-23 | 59.97 | $10.13 | 10200 |
| 2021-12-22 | 58.79 | $10.06 | 18000 |
| 2021-12-21 | 57.96 | $10.01 | 19200 |
| 2021-12-20 | 54.05 | $9.79 | 7200 |
| 2021-12-17 | 54.05 | $9.79 | 16200 |
| 2021-12-16 | 50.67 | $9.61 | 73800 |
| 2021-12-15 | 52.51 | $9.70 | 64800 |
| 2021-12-14 | 49.41 | $9.54 | 18600 |
| 2021-12-13 | 53.78 | $9.75 | 16200 |
| 2021-12-10 | 54.44 | $9.78 | 13800 |
| 2021-12-09 | 53.54 | $9.73 | 13800 |
| 2021-12-08 | 50.79 | $9.58 | 16200 |
| 2021-12-07 | 55.81 | $9.82 | 107400 |
| 2021-12-06 | 51.86 | $9.61 | 14400 |
| 2021-12-03 | 51.26 | $9.58 | 19200 |
| 2021-12-02 | 52.28 | $9.63 | 27600 |
| 2021-12-01 | 50.22 | $9.52 | 16200 |
| 2021-11-30 | 50.79 | $9.55 | 76800 |
| 2021-11-29 | 48.57 | $9.43 | 47400 |
| 2021-11-26 | 46.67 | $9.33 | 9600 |
| 2021-11-24 | 47.50 | $9.38 | 39000 |
| 2021-11-23 | 50.41 | $9.55 | 16200 |
| 2021-11-22 | 50.59 | $9.56 | 15600 |
| 2021-11-19 | 54.89 | $9.80 | 3000 |
| 2021-11-18 | 53.80 | $9.73 | 22800 |
| 2021-11-17 | 58.19 | $9.96 | 7200 |
| 2021-11-16 | 58.38 | $9.97 | 15000 |
| 2021-11-15 | 59.33 | $10.02 | 25800 |
| 2021-11-12 | 57.21 | $9.86 | 6600 |
| 2021-11-11 | 56.40 | $9.80 | 34200 |
| 2021-11-10 | 53.18 | $9.57 | 43200 |
| 2021-11-09 | 57.77 | $9.83 | 24600 |
| 2021-11-08 | 57.23 | $9.79 | 10200 |
| 2021-11-05 | 53.10 | $9.50 | 25200 |
| 2021-11-04 | 51.72 | $9.41 | 32400 |
| 2021-11-03 | 48.71 | $9.22 | 33600 |
| 2021-11-02 | 48.39 | $9.20 | 16800 |
| 2021-11-01 | 51.79 | $9.42 | 16800 |
| 2021-10-29 | 44.36 | $8.98 | 17400 |
| 2021-10-28 | 46.69 | $9.13 | 19200 |
| 2021-10-27 | 43.09 | $8.94 | 57000 |
| 2021-10-26 | 44.59 | $9.04 | 86400 |
| 2021-10-25 | 48.63 | $9.29 | 11400 |
| 2021-10-22 | 45.83 | $9.14 | 23400 |
| 2021-10-21 | 44.89 | $9.09 | 18600 |
| 2021-10-20 | 44.52 | $9.07 | 58800 |
| 2021-10-19 | 45.53 | $9.14 | 77400 |
| 2021-10-18 | 42.13 | $8.95 | 36000 |
| 2021-10-15 | 41.03 | $8.89 | 21000 |
| 2021-10-14 | 35.15 | $8.59 | 23400 |
| 2021-10-13 | 30.78 | $8.39 | 15600 |
| 2021-10-12 | 31.49 | $8.46 | 1800 |
| 2021-10-11 | 33.35 | $8.64 | 18600 |
| 2021-10-08 | 35.11 | $8.80 | 6000 |
| 2021-10-07 | 35.90 | $8.87 | 22200 |
| 2021-10-06 | 33.05 | $8.73 | 12000 |
| 2021-10-05 | 33.25 | $8.75 | 21000 |
| 2021-10-04 | 33.25 | $8.75 | 30000 |
| 2021-10-01 | 38.52 | $9.25 | 3600 |
| 2021-09-30 | 39.23 | $9.31 | 33600 |
| 2021-09-29 | 43.27 | $9.63 | 12000 |
| 2021-09-28 | 47.48 | $9.92 | 1800 |
| 2021-09-27 | 48.09 | $9.96 | 4200 |
| 2021-09-24 | 49.00 | $10.02 | 7200 |
| 2021-09-23 | 51.60 | $10.19 | 16200 |
| 2021-09-22 | 52.53 | $10.25 | 4800 |
| 2021-09-21 | 53.77 | $10.33 | 7800 |
| 2021-09-20 | 51.03 | $10.13 | 10200 |
| 2021-09-17 | 54.23 | $10.34 | 10800 |
| 2021-09-16 | 53.04 | $10.25 | 16800 |
| 2021-09-15 | 63.58 | $10.85 | 154800 |
| 2021-09-14 | 63.12 | $10.81 | — |
| 2021-09-13 | 63.12 | $10.81 | 6000 |
| 2021-09-10 | 62.58 | $10.76 | 10200 |
| 2021-09-09 | 60.03 | $10.53 | 47400 |
| 2021-09-08 | 58.51 | $10.40 | 12000 |
| 2021-09-07 | 51.20 | $9.86 | 4800 |
| 2021-09-03 | 55.87 | $10.13 | 4800 |
| 2021-09-02 | 50.46 | $9.79 | 10800 |
| 2021-09-01 | 48.33 | $9.67 | 18000 |
| 2021-08-31 | 46.89 | $9.59 | 28800 |
| 2021-08-30 | 51.88 | $9.88 | 6600 |
| 2021-08-27 | 45.83 | $9.56 | 25800 |
| 2021-08-26 | 45.83 | $9.56 | 19200 |
| 2021-08-25 | 45.45 | $9.54 | 31200 |
| 2021-08-24 | 47.71 | $9.68 | 10200 |
| 2021-08-23 | 45.69 | $9.57 | 7200 |
| 2021-08-20 | 43.43 | $9.45 | 168000 |
| 2021-08-19 | 43.05 | $9.43 | 50400 |
| 2021-08-18 | 46.42 | $9.66 | 3600 |
| 2021-08-17 | 41.29 | $9.39 | 7200 |
| 2021-08-16 | 43.03 | $9.51 | 9000 |
| 2021-08-13 | 39.18 | $9.32 | 3000 |
| 2021-08-12 | 44.10 | $9.65 | 19200 |
| 2021-08-11 | 51.34 | $10.04 | 54600 |
| 2021-08-10 | 51.34 | $10.04 | 57600 |
| 2021-08-09 | 47.12 | $9.83 | — |
| 2021-08-06 | 47.12 | $9.83 | 1200 |
| 2021-08-05 | 50.71 | $10.02 | 1800 |
| 2021-08-04 | 45.53 | $9.77 | 8400 |
| 2021-08-03 | 45.71 | $9.78 | 35400 |
| 2021-08-02 | 39.99 | $9.53 | 3600 |
| 2021-07-30 | 31.79 | $9.23 | 9000 |
| 2021-07-29 | 32.49 | $9.28 | 2400 |
| 2021-07-28 | 33.05 | $9.32 | — |
| 2021-07-27 | 33.05 | $9.32 | 67800 |
| 2021-07-26 | 35.22 | $9.48 | 7200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.67
2026-07-22
Close Price
$41.56
Vol: 71765
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -80.67 | $41.56 | 71765 |
| 2026-07-21 | -80.03 | $41.65 | 276100 |
| 2026-07-20 | -91.96 | $40.38 | 155300 |
| 2026-07-17 | -89.93 | $40.77 | 91900 |
| 2026-07-16 | -97.52 | $41.88 | 102000 |
| 2026-07-15 | -87.85 | $43.68 | 399200 |
| 2026-07-14 | -85.40 | $44.08 | 329300 |
| 2026-07-13 | -89.08 | $43.48 | 100118 |
| 2026-07-10 | -77.18 | $45.42 | 109302 |
| 2026-07-09 | -77.12 | $45.43 | 233046 |
| 2026-07-08 | -93.87 | $42.70 | 164725 |
| 2026-07-07 | -93.14 | $43.20 | 222600 |
| 2026-07-06 | -60.49 | $48.17 | 627142 |
| 2026-07-02 | -79.20 | $45.13 | 750700 |
| 2026-07-01 | -61.54 | $48.00 | 837900 |
| 2026-06-30 | -31.19 | $52.37 | 882500 |
| 2026-06-29 | -36.53 | $51.19 | 231400 |
| 2026-06-26 | -49.09 | $48.85 | 550800 |
| 2026-06-25 | -34.71 | $51.53 | 224300 |
| 2026-06-24 | -47.53 | $49.14 | 165400 |
| 2026-06-23 | -40.50 | $50.45 | 329300 |
| 2026-06-22 | -14.49 | $55.30 | 199000 |
| 2026-06-18 | -8.39 | $54.98 | 1.0M |
| 2026-06-17 | -12.20 | $52.22 | 598209 |
| 2026-06-16 | -24.41 | $50.11 | 203825 |
| 2026-06-15 | -1.58 | $53.86 | 98000 |
| 2026-06-12 | -0.91 | $50.72 | 140147 |
| 2026-06-11 | -2.46 | $46.02 | 96944 |
| 2026-06-10 | -46.92 | $43.12 | 132900 |
| 2026-06-09 | -39.49 | $43.88 | 193800 |
| 2026-06-08 | -37.83 | $44.05 | 260236 |
| 2026-06-05 | -62.67 | $42.11 | 92429 |
| 2026-06-04 | -44.55 | $45.01 | 140800 |
| 2026-06-03 | -57.73 | $43.27 | 74413 |
| 2026-06-02 | -74.39 | $41.07 | 147400 |
| 2026-06-01 | -80.00 | $40.33 | 252620 |
| 2026-05-29 | -73.71 | $41.16 | 87301 |
| 2026-05-28 | -62.65 | $42.62 | 138300 |
| 2026-05-27 | -64.70 | $42.35 | 100000 |
| 2026-05-26 | -61.29 | $42.80 | 408943 |
| 2026-05-22 | -69.47 | $41.72 | 388733 |
| 2026-05-21 | -66.21 | $42.15 | 525100 |
| 2026-05-20 | -85.15 | $39.65 | 168900 |
| 2026-05-19 | -93.71 | $38.52 | 245712 |
| 2026-05-18 | -94.78 | $40.00 | 305800 |
| 2026-05-15 | -94.24 | $41.40 | 212300 |
| 2026-05-14 | -89.87 | $44.77 | 285738 |
| 2026-05-13 | -64.05 | $46.56 | 80713 |
| 2026-05-12 | -77.84 | $45.55 | 76700 |
| 2026-05-11 | -55.01 | $47.10 | 108924 |
| 2026-05-08 | -16.46 | $49.45 | 77906 |
| 2026-05-07 | -32.21 | $48.02 | 130731 |
| 2026-05-06 | -4.75 | $49.78 | 87100 |
| 2026-05-05 | -14.25 | $48.06 | 38400 |
| 2026-05-04 | -23.09 | $46.86 | 78100 |
| 2026-05-01 | -26.91 | $46.45 | 41700 |
| 2026-04-30 | -11.45 | $48.11 | 144900 |
| 2026-04-29 | -21.60 | $47.02 | 50411 |
| 2026-04-28 | -22.72 | $46.90 | 79200 |
| 2026-04-27 | -20.02 | $47.19 | 127000 |
| 2026-04-24 | -34.73 | $45.61 | 57600 |
| 2026-04-23 | -41.53 | $44.88 | 148000 |
| 2026-04-22 | -8.29 | $48.45 | 71008 |
| 2026-04-21 | -18.92 | $45.93 | 75403 |
| 2026-04-20 | -14.27 | $46.35 | 75033 |
| 2026-04-17 | -5.86 | $47.11 | 89718 |
| 2026-04-16 | -13.32 | $45.37 | 198720 |
| 2026-04-15 | -22.28 | $44.67 | 80042 |
| 2026-04-14 | -1.54 | $46.29 | 248100 |
| 2026-04-13 | -33.33 | $43.26 | 239900 |
| 2026-04-10 | -48.93 | $42.17 | 80749 |
| 2026-04-09 | -65.38 | $41.38 | 130400 |
| 2026-04-08 | -46.40 | $42.99 | 67900 |
| 2026-04-07 | -84.49 | $39.87 | 133300 |
| 2026-04-06 | -64.87 | $41.49 | 213501 |
| 2026-04-02 | -76.99 | $40.50 | 148007 |
| 2026-04-01 | -76.13 | $40.57 | 131600 |
| 2026-03-31 | -75.15 | $40.65 | 156015 |
| 2026-03-30 | -96.33 | $38.92 | 125800 |
| 2026-03-27 | -98.29 | $39.54 | 168429 |
| 2026-03-26 | -97.79 | $40.79 | 279100 |
| 2026-03-25 | -81.56 | $42.51 | 130800 |
| 2026-03-24 | -88.52 | $42.04 | 293007 |
| 2026-03-23 | -80.44 | $43.04 | 1.0M |
| 2026-03-20 | -96.44 | $41.06 | 1.4M |
| 2026-03-19 | -87.18 | $43.20 | 588032 |
| 2026-03-18 | -91.54 | $42.71 | 150602 |
| 2026-03-17 | -87.27 | $43.19 | 204018 |
| 2026-03-16 | -75.60 | $44.50 | 588200 |
| 2026-03-13 | -88.16 | $43.09 | 547800 |
| 2026-03-12 | -85.57 | $43.38 | 158125 |
| 2026-03-11 | -69.01 | $45.24 | 107703 |
| 2026-03-10 | -73.20 | $44.77 | 82700 |
| 2026-03-09 | -75.33 | $44.53 | 206037 |
| 2026-03-06 | -72.69 | $44.42 | 87400 |
| 2026-03-05 | -69.64 | $44.71 | 254800 |
| 2026-03-04 | -55.93 | $46.34 | 216904 |
| 2026-03-03 | -62.83 | $45.52 | 207600 |
| 2026-03-02 | -36.62 | $47.75 | 137524 |
| 2026-02-27 | -32.77 | $48.30 | 576200 |
| 2026-02-26 | -22.29 | $49.80 | 226900 |
| 2026-02-25 | -5.31 | $52.23 | 100500 |
| 2026-02-24 | -18.15 | $49.46 | 112700 |
| 2026-02-23 | -30.30 | $47.86 | 108800 |
| 2026-02-20 | -25.82 | $48.45 | 464600 |
| 2026-02-19 | -35.61 | $47.16 | 356045 |
| 2026-02-18 | -33.89 | $47.02 | 116400 |
| 2026-02-17 | -27.89 | $47.43 | 198817 |
| 2026-02-13 | -21.14 | $48.50 | 357400 |
| 2026-02-12 | -30.03 | $47.09 | 786800 |
| 2026-02-11 | -3.47 | $51.30 | 781234 |
| 2026-02-10 | -3.76 | $49.85 | 494401 |
| 2026-02-09 | -5.89 | $47.52 | 199711 |
| 2026-02-06 | -21.06 | $45.41 | 214700 |
| 2026-02-05 | -51.81 | $41.16 | 490039 |
| 2026-02-04 | -46.60 | $41.88 | 233941 |
| 2026-02-03 | -43.87 | $41.95 | 909106 |
| 2026-02-02 | -42.40 | $41.40 | 425700 |
| 2026-01-30 | -31.97 | $42.71 | 363900 |
| 2026-01-29 | -26.58 | $43.57 | 215300 |
| 2026-01-28 | -13.98 | $45.80 | 328600 |
| 2026-01-27 | -4.12 | $45.65 | 662200 |
| 2026-01-26 | -16.84 | $42.78 | 117342 |
| 2026-01-23 | -18.39 | $42.50 | 2.3M |
| 2026-01-22 | -8.85 | $44.05 | 1.8M |
| 2026-01-21 | -5.65 | $40.80 | 912012 |
| 2026-01-20 | -17.27 | $36.78 | 752638 |
| 2026-01-16 | -7.01 | $37.95 | 334100 |
| 2026-01-15 | -7.54 | $37.89 | 127400 |
| 2026-01-14 | -1.29 | $37.26 | 80730 |
| 2026-01-13 | -9.04 | $35.99 | 131846 |
| 2026-01-12 | -1.68 | $36.69 | 130632 |
| 2026-01-09 | -3.75 | $36.33 | 147900 |
| 2026-01-08 | -4.93 | $36.21 | 78314 |
| 2026-01-07 | -5.88 | $35.02 | 546620 |
| 2026-01-06 | -3.09 | $34.25 | 194200 |
| 2026-01-05 | -0.51 | $33.19 | 492400 |
| 2026-01-02 | -18.18 | $31.48 | 242735 |
| 2025-12-31 | -38.34 | $30.46 | 28800 |
| 2025-12-30 | -30.00 | $30.78 | 122700 |
| 2025-12-29 | -39.44 | $30.27 | 287100 |
| 2025-12-26 | -23.15 | $31.15 | 297000 |
| 2025-12-24 | -36.85 | $30.41 | 26300 |
| 2025-12-23 | -38.72 | $30.05 | 88800 |
| 2025-12-22 | -40.36 | $29.95 | 166720 |
| 2025-12-19 | -56.51 | $28.97 | 146600 |
| 2025-12-18 | -60.13 | $28.75 | 108300 |
| 2025-12-17 | -62.60 | $28.60 | 975800 |
| 2025-12-16 | -39.21 | $30.02 | 451920 |
| 2025-12-15 | -29.49 | $30.61 | 413533 |
| 2025-12-12 | -38.55 | $30.06 | 78030 |
| 2025-12-11 | -1.32 | $32.32 | 119848 |
| 2025-12-10 | -12.81 | $31.30 | 69100 |
| 2025-12-09 | -5.96 | $31.69 | 289541 |
| 2025-12-08 | -41.73 | $30.63 | 572800 |
| 2025-12-05 | -54.07 | $29.72 | 425200 |
| 2025-12-04 | -65.18 | $28.90 | 98833 |
| 2025-12-03 | -69.38 | $28.59 | 227300 |
| 2025-12-02 | -82.93 | $27.59 | 378579 |
| 2025-12-01 | -86.33 | $27.35 | 111762 |
| 2025-11-28 | -79.36 | $27.87 | 46498 |
| 2025-11-26 | -69.48 | $28.64 | 109513 |
| 2025-11-25 | -84.50 | $27.90 | 994509 |
| 2025-11-24 | -79.76 | $29.13 | 180900 |
| 2025-11-21 | -92.50 | $28.07 | 386400 |
| 2025-11-20 | -98.90 | $28.39 | 240607 |
| 2025-11-19 | -94.49 | $28.75 | 141432 |
| 2025-11-18 | -94.84 | $29.29 | 94230 |
| 2025-11-17 | -95.25 | $30.05 | 76900 |
| 2025-11-14 | -86.92 | $30.61 | 925600 |
| 2025-11-13 | -95.69 | $30.02 | 94500 |
| 2025-11-12 | -79.79 | $31.09 | 67240 |
| 2025-11-11 | -80.68 | $31.03 | 53900 |
| 2025-11-10 | -55.87 | $32.70 | 68626 |
| 2025-11-07 | -72.51 | $31.58 | 46411 |
| 2025-11-06 | -63.74 | $32.17 | 115500 |
| 2025-11-05 | -72.96 | $31.55 | 120526 |
| 2025-11-04 | -95.79 | $33.05 | 72800 |
| 2025-11-03 | -75.28 | $33.78 | 51100 |
| 2025-10-31 | -92.20 | $33.22 | 93200 |
| 2025-10-30 | -89.76 | $33.32 | 83500 |
| 2025-10-29 | -21.71 | $36.11 | 139102 |
| 2025-10-28 | -17.87 | $35.89 | 84016 |
| 2025-10-27 | -25.28 | $35.43 | 52131 |
| 2025-10-24 | -30.27 | $35.12 | 56900 |
| 2025-10-23 | -51.05 | $33.83 | 67000 |
| 2025-10-22 | -49.76 | $33.91 | 90700 |
| 2025-10-21 | -38.97 | $34.58 | 49100 |
| 2025-10-20 | -14.81 | $36.08 | 31600 |
| 2025-10-17 | -34.46 | $34.86 | 71400 |
| 2025-10-16 | -30.43 | $35.11 | 196523 |
| 2025-10-15 | -34.46 | $34.86 | 302300 |
| 2025-10-14 | -42.84 | $34.13 | 97100 |
| 2025-10-13 | -37.33 | $34.20 | 69932 |
| 2025-10-10 | -44.57 | $32.90 | 217908 |
| 2025-10-09 | -20.20 | $35.01 | 119613 |
| 2025-10-08 | -22.94 | $34.74 | 138800 |
| 2025-10-07 | -19.39 | $34.95 | 106614 |
| 2025-10-06 | 0.00 | $37.00 | 58500 |
| 2025-10-03 | -7.20 | $34.84 | 69615 |
| 2025-10-02 | -7.30 | $34.83 | 123400 |
| 2025-10-01 | -21.52 | $31.76 | 94329 |
| 2025-09-30 | -26.32 | $31.35 | 68436 |
| 2025-09-29 | -23.56 | $31.56 | 47923 |
| 2025-09-26 | -27.71 | $31.20 | 44700 |
| 2025-09-25 | -2.08 | $33.42 | 215341 |
| 2025-09-24 | -8.45 | $32.74 | 255205 |
| 2025-09-23 | -11.85 | $32.45 | 40400 |
| 2025-09-22 | -8.92 | $32.70 | 152500 |
| 2025-09-19 | -10.45 | $32.57 | 328200 |
| 2025-09-18 | -2.70 | $33.23 | 64838 |
| 2025-09-17 | -3.18 | $30.72 | 30126 |
| 2025-09-16 | -0.95 | $30.17 | 66200 |
| 2025-09-15 | -28.95 | $27.86 | 145800 |
| 2025-09-12 | -33.33 | $27.68 | 72730 |
| 2025-09-11 | -3.65 | $28.90 | 83800 |
| 2025-09-10 | -62.62 | $26.54 | 58300 |
| 2025-09-09 | -84.81 | $25.59 | 46721 |
| 2025-09-08 | -79.67 | $25.81 | 62949 |
| 2025-09-05 | -78.50 | $25.86 | 109021 |
| 2025-09-04 | -77.10 | $25.92 | 68300 |
| 2025-09-03 | -87.15 | $25.49 | 58000 |
| 2025-09-02 | -94.00 | $25.21 | 70100 |
| 2025-08-29 | -53.71 | $27.42 | 46212 |
| 2025-08-28 | -30.18 | $28.34 | 53500 |
| 2025-08-27 | -52.83 | $27.69 | 65016 |
| 2025-08-26 | -64.63 | $27.17 | 50100 |
| 2025-08-25 | -72.11 | $26.84 | 70100 |
| 2025-08-22 | -75.96 | $26.67 | 92700 |
| 2025-08-21 | -90.93 | $26.01 | 58800 |
| 2025-08-20 | -97.56 | $26.39 | 40324 |
| 2025-08-19 | -81.93 | $27.66 | 57800 |
| 2025-08-18 | -74.40 | $27.91 | 60500 |
| 2025-08-15 | -50.60 | $28.70 | 48700 |
| 2025-08-14 | -65.36 | $28.21 | 53122 |
| 2025-08-13 | -42.17 | $28.98 | 46100 |
| 2025-08-12 | -50.00 | $29.10 | 85800 |
| 2025-08-11 | -87.02 | $27.63 | 35010 |
| 2025-08-08 | -86.56 | $27.65 | 211600 |
| 2025-08-07 | -98.63 | $27.12 | 162435 |
| 2025-08-06 | -95.29 | $27.61 | 18700 |
| 2025-08-05 | -98.22 | $28.14 | 50400 |
| 2025-08-04 | -63.48 | $29.26 | 54300 |
| 2025-08-01 | -68.94 | $28.92 | 55329 |
| 2025-07-31 | -48.77 | $29.66 | 63433 |
| 2025-07-30 | -71.15 | $28.49 | 37400 |
| 2025-07-29 | -75.00 | $28.33 | 40317 |
| 2025-07-28 | -62.98 | $28.83 | 42400 |
| 2025-07-25 | -40.38 | $29.77 | 38000 |
| 2025-07-24 | -59.15 | $28.80 | 92549 |
| 2025-07-23 | -33.63 | $29.59 | 310500 |
| 2025-07-22 | -43.94 | $29.02 | 39400 |
| 2025-07-21 | -34.01 | $28.94 | 36600 |
| 2025-07-18 | -38.75 | $28.59 | 281130 |
| 2025-07-17 | -31.71 | $29.11 | 49431 |
| 2025-07-16 | -5.42 | $31.05 | 118300 |
| 2025-07-15 | -5.21 | $31.06 | 63900 |
| 2025-07-14 | -0.84 | $30.00 | 36600 |
| 2025-07-11 | -8.09 | $29.28 | 97943 |
| 2025-07-10 | -4.77 | $29.51 | 63642 |
| 2025-07-09 | -15.75 | $28.75 | 63606 |
| 2025-07-08 | -12.75 | $28.93 | 78241 |
| 2025-07-07 | -16.78 | $28.58 | 55014 |
| 2025-07-03 | -11.90 | $28.94 | 26605 |
| 2025-07-02 | -16.10 | $28.62 | 97246 |
| 2025-07-01 | -9.79 | $29.08 | 69200 |
| 2025-06-30 | -4.12 | $29.52 | 35641 |
| 2025-06-27 | -2.84 | $29.62 | 88300 |
| 2025-06-26 | -11.64 | $27.47 | 78300 |
| 2025-06-25 | -1.05 | $26.81 | 51912 |
| 2025-06-24 | -4.58 | $26.46 | 150700 |
| 2025-06-23 | -26.22 | $24.95 | 117024 |
| 2025-06-20 | -37.02 | $24.53 | 211826 |
| 2025-06-18 | -21.08 | $25.15 | 271816 |
| 2025-06-17 | -23.22 | $24.99 | 62746 |
| 2025-06-16 | -30.11 | $24.03 | 192200 |
| 2025-06-13 | -68.27 | $22.94 | 46700 |
| 2025-06-12 | -30.34 | $24.10 | 119218 |
| 2025-06-11 | -44.61 | $23.93 | 47500 |
| 2025-06-10 | -69.88 | $23.03 | 36506 |
| 2025-06-09 | -70.76 | $23.00 | 129939 |
| 2025-06-06 | -61.55 | $22.41 | 49823 |
| 2025-06-05 | -58.70 | $22.35 | 361400 |
| 2025-06-04 | -44.14 | $22.71 | 59100 |
| 2025-06-03 | -43.49 | $22.75 | 75300 |
| 2025-06-02 | -42.48 | $22.68 | 79000 |
| 2025-05-30 | -46.82 | $22.40 | 232300 |
| 2025-05-29 | -28.99 | $23.55 | 43111 |
| 2025-05-28 | -34.04 | $23.17 | 70425 |
| 2025-05-27 | -21.94 | $23.97 | 106415 |
| 2025-05-23 | -34.04 | $23.17 | 59400 |
| 2025-05-22 | -32.53 | $23.27 | 51800 |
| 2025-05-21 | -35.29 | $23.01 | 36916 |
| 2025-05-20 | -17.84 | $24.15 | 71300 |
| 2025-05-19 | -19.24 | $24.05 | 94400 |
| 2025-05-16 | -16.29 | $24.26 | 130600 |
| 2025-05-15 | -11.74 | $24.49 | 88700 |
| 2025-05-14 | -5.56 | $24.98 | 82606 |
| 2025-05-13 | -7.61 | $22.96 | 150838 |
| 2025-05-12 | -5.58 | $23.08 | 203018 |
| 2025-05-09 | -13.96 | $21.32 | 240300 |
| 2025-05-08 | -13.05 | $21.24 | 125200 |
| 2025-05-07 | -14.74 | $20.15 | 123347 |
| 2025-05-06 | -13.71 | $20.00 | 84500 |
| 2025-05-05 | -7.75 | $20.03 | 136700 |
| 2025-05-02 | -7.98 | $20.02 | 86414 |
| 2025-05-01 | -10.51 | $20.10 | 156720 |
| 2025-04-30 | -27.29 | $19.35 | 134338 |
| 2025-04-29 | -25.73 | $19.42 | 81026 |
| 2025-04-28 | -25.28 | $19.44 | 88319 |
| 2025-04-25 | -36.60 | $20.17 | 49300 |
| 2025-04-24 | -42.52 | $19.79 | 123912 |
| 2025-04-23 | -62.26 | $19.01 | 188707 |
| 2025-04-22 | -55.38 | $19.54 | 1.2M |
| 2025-04-21 | -63.68 | $18.90 | 286400 |
| 2025-04-17 | -69.26 | $18.47 | 149308 |
| 2025-04-16 | -74.06 | $18.10 | 136500 |
| 2025-04-15 | -51.88 | $19.81 | 219130 |
| 2025-04-14 | -48.25 | $20.09 | 213400 |
| 2025-04-11 | -61.44 | $19.27 | 377000 |
| 2025-04-10 | -79.42 | $17.86 | 394000 |
| 2025-04-09 | -59.65 | $19.55 | 352110 |
| 2025-04-08 | -85.50 | $17.34 | 394511 |
| 2025-04-07 | -89.71 | $16.98 | 365600 |
| 2025-04-04 | -87.65 | $18.12 | 177200 |
| 2025-04-03 | -98.56 | $19.16 | 339509 |
| 2025-04-02 | -76.95 | $20.41 | 156700 |
| 2025-04-01 | -80.22 | $20.23 | 194900 |
| 2025-03-31 | -82.33 | $20.17 | 185107 |
| 2025-03-28 | -100.00 | $21.08 | 78600 |
| 2025-03-27 | -85.69 | $21.96 | 182524 |
| 2025-03-26 | -78.89 | $22.69 | 106700 |
| 2025-03-25 | -74.61 | $22.99 | 123700 |
| 2025-03-24 | -87.29 | $22.20 | 119900 |
| 2025-03-21 | -86.67 | $22.34 | 200420 |
| 2025-03-20 | -86.00 | $22.47 | 79600 |
| 2025-03-19 | -85.30 | $22.78 | 1.4M |
| 2025-03-18 | -77.83 | $23.60 | 85287 |
| 2025-03-17 | -73.75 | $24.04 | 120501 |
| 2025-03-14 | -68.55 | $24.60 | 80200 |
| 2025-03-13 | -82.84 | $23.06 | 131400 |
| 2025-03-12 | -90.63 | $22.22 | 207800 |
| 2025-03-11 | -90.72 | $22.21 | 131400 |
| 2025-03-10 | -95.08 | $21.74 | 171535 |
| 2025-03-07 | -90.91 | $22.19 | 107342 |
| 2025-03-06 | -96.66 | $21.57 | 128410 |
| 2025-03-05 | -96.19 | $23.16 | 126500 |
| 2025-03-04 | -89.50 | $24.66 | 111837 |
| 2025-03-03 | -95.02 | $24.74 | 99100 |
| 2025-02-28 | -93.60 | $25.26 | 92800 |
| 2025-02-27 | -99.00 | $27.06 | 67117 |
| 2025-02-26 | -93.07 | $27.56 | 55700 |
| 2025-02-25 | -79.20 | $28.22 | 50702 |
| 2025-02-24 | -53.99 | $29.42 | 62327 |
| 2025-02-21 | -40.76 | $30.05 | 63602 |
| 2025-02-20 | -25.42 | $30.78 | 73200 |
| 2025-02-19 | -54.21 | $30.82 | 230100 |
| 2025-02-18 | -50.51 | $31.11 | 398737 |
| 2025-02-14 | -63.39 | $30.10 | 1.2M |
| 2025-02-13 | -66.07 | $29.89 | 34000 |
| 2025-02-12 | -71.30 | $29.48 | 1.1M |
| 2025-02-11 | -57.40 | $30.57 | 45200 |
| 2025-02-10 | -55.48 | $30.72 | 1.7M |
| 2025-02-07 | -59.95 | $30.37 | 935320 |
| 2025-02-06 | -71.56 | $29.46 | 127243 |
| 2025-02-05 | -78.32 | $28.93 | 144205 |
| 2025-02-04 | -81.76 | $28.66 | 50100 |
| 2025-02-03 | -82.74 | $28.07 | 69700 |
| 2025-01-31 | -71.92 | $28.82 | 56214 |
| 2025-01-30 | -55.58 | $30.24 | 60840 |
| 2025-01-29 | -70.89 | $28.91 | 65600 |
| 2025-01-28 | -64.21 | $29.49 | 49500 |
| 2025-01-27 | -72.73 | $28.75 | 62700 |
| 2025-01-24 | -52.47 | $30.51 | 91638 |
| 2025-01-23 | -53.28 | $30.44 | 102413 |
| 2025-01-22 | -8.75 | $34.23 | 206324 |
| 2025-01-21 | -0.79 | $30.47 | 138600 |
| 2025-01-17 | -37.90 | $28.60 | 112400 |
| 2025-01-16 | -36.90 | $28.65 | 2.7M |
| 2025-01-15 | -37.90 | $28.60 | 71104 |
| 2025-01-14 | -45.93 | $28.14 | 79945 |
| 2025-01-13 | -14.53 | $29.76 | 120245 |
| 2025-01-10 | -9.88 | $30.00 | 64300 |
| 2025-01-08 | -3.49 | $30.33 | 54400 |
| 2025-01-07 | -14.90 | $28.89 | 107326 |
| 2025-01-06 | -22.06 | $28.07 | 174400 |
| 2025-01-03 | -50.53 | $27.22 | 83346 |
| 2025-01-02 | -66.17 | $26.71 | 150122 |
| 2024-12-31 | -71.63 | $26.57 | 52700 |
| 2024-12-30 | -67.67 | $26.74 | 98225 |
| 2024-12-27 | -55.12 | $27.28 | 84946 |
| 2024-12-26 | -56.74 | $27.21 | 56900 |
| 2024-12-24 | -63.26 | $26.93 | 43827 |
| 2024-12-23 | -54.42 | $27.31 | 120800 |
| 2024-12-20 | -65.58 | $26.83 | 102207 |
| 2024-12-19 | -62.79 | $26.95 | 76800 |
| 2024-12-18 | -61.16 | $27.02 | 97905 |
| 2024-12-17 | -66.05 | $26.81 | 131531 |
| 2024-12-16 | -62.79 | $26.95 | 110917 |
| 2024-12-13 | -73.95 | $26.47 | 107400 |
| 2024-12-12 | -72.86 | $26.59 | 69431 |
| 2024-12-11 | -59.52 | $27.15 | 110315 |
| 2024-12-10 | -63.16 | $27.25 | 97200 |
| 2024-12-09 | -81.42 | $26.66 | 63800 |
| 2024-12-06 | -55.35 | $27.83 | 34527 |
| 2024-12-05 | -41.63 | $28.42 | 45900 |
| 2024-12-04 | -35.32 | $29.28 | 37600 |
| 2024-12-03 | -35.70 | $29.26 | 51106 |
| 2024-12-02 | -60.27 | $27.98 | 119400 |
| 2024-11-29 | -74.09 | $27.26 | 65229 |
| 2024-11-27 | -72.94 | $27.32 | 30200 |
| 2024-11-26 | -81.77 | $26.86 | 70129 |
| 2024-11-25 | -67.75 | $27.59 | 76800 |
| 2024-11-22 | -57.39 | $27.78 | 80300 |
| 2024-11-21 | -50.75 | $27.73 | 107500 |
| 2024-11-20 | -63.62 | $26.87 | 293822 |
| 2024-11-19 | -50.88 | $27.35 | 361916 |
| 2024-11-18 | -50.20 | $27.40 | 158934 |
| 2024-11-15 | -58.57 | $26.78 | 96300 |
| 2024-11-14 | -70.31 | $25.91 | 85500 |
| 2024-11-13 | -51.15 | $27.33 | 73600 |
| 2024-11-12 | -44.26 | $27.84 | 132439 |
| 2024-11-11 | -28.74 | $28.99 | 103500 |
| 2024-11-08 | -32.12 | $28.74 | 73000 |
| 2024-11-07 | -21.32 | $29.54 | 376200 |
| 2024-11-06 | -1.75 | $30.99 | 76800 |
| 2024-11-05 | -8.70 | $30.11 | 120100 |
| 2024-11-04 | -28.67 | $28.71 | 97800 |
| 2024-11-01 | -30.39 | $28.59 | 502500 |
| 2024-10-31 | -30.53 | $28.58 | 1.7M |
| 2024-10-30 | -10.84 | $29.96 | 956200 |
| 2024-10-29 | -22.59 | $27.00 | 363234 |
| 2024-10-28 | -47.53 | $25.94 | 800800 |
| 2024-10-25 | -76.71 | $24.70 | 1.2M |
| 2024-10-24 | -74.12 | $24.81 | 205300 |
| 2024-10-23 | -85.18 | $24.34 | 109000 |
| 2024-10-22 | -50.37 | $25.92 | 43500 |
| 2024-10-21 | -40.99 | $26.30 | 1.3M |
| 2024-10-18 | -56.30 | $25.68 | 34626 |
| 2024-10-17 | -91.85 | $24.24 | 405034 |
| 2024-10-16 | -90.86 | $24.28 | 59000 |
| 2024-10-15 | -99.46 | $24.25 | 159414 |
| 2024-10-14 | -54.39 | $25.67 | 67502 |
| 2024-10-11 | -59.86 | $25.44 | 23500 |
| 2024-10-10 | -70.31 | $25.00 | 77300 |
| 2024-10-09 | -58.91 | $25.48 | 40200 |
| 2024-10-08 | -62.12 | $25.09 | 158500 |
| 2024-10-07 | -59.50 | $25.11 | 61400 |
| 2024-10-04 | -14.64 | $27.25 | 67500 |
| 2024-10-03 | -7.04 | $27.58 | 27800 |
| 2024-10-02 | -25.88 | $26.67 | 85300 |
| 2024-10-01 | -34.99 | $26.23 | 27700 |
| 2024-09-30 | -34.16 | $26.27 | 119600 |
| 2024-09-27 | -57.75 | $25.79 | 52300 |
| 2024-09-26 | -30.52 | $27.53 | 103500 |
| 2024-09-25 | -69.57 | $25.33 | 29100 |
| 2024-09-24 | -74.73 | $24.95 | 46524 |
| 2024-09-23 | -68.18 | $25.48 | 50800 |
| 2024-09-20 | -68.84 | $25.43 | 40820 |
| 2024-09-19 | -65.93 | $25.70 | 120812 |
| 2024-09-18 | -83.60 | $24.50 | 104544 |
| 2024-09-17 | -91.18 | $23.92 | 68100 |
| 2024-09-16 | -82.68 | $24.72 | 309600 |
| 2024-09-13 | -83.22 | $24.88 | 65800 |
| 2024-09-12 | -88.10 | $24.36 | 279400 |
| 2024-09-11 | -87.54 | $24.42 | 133314 |
| 2024-09-10 | -94.38 | $23.69 | 166200 |
| 2024-09-09 | -95.03 | $23.62 | 329200 |
| 2024-09-06 | -98.13 | $23.29 | 221300 |
| 2024-09-05 | -91.91 | $25.01 | 289933 |
| 2024-09-04 | -96.22 | $25.10 | 62527 |
| 2024-09-03 | -93.78 | $25.92 | 64900 |
| 2024-08-30 | -58.89 | $28.69 | 25800 |
| 2024-08-29 | -66.32 | $28.05 | 47400 |
| 2024-08-28 | -59.58 | $28.63 | 29635 |
| 2024-08-27 | -57.96 | $28.77 | 31619 |
| 2024-08-26 | -57.14 | $28.84 | 140400 |
| 2024-08-23 | -42.28 | $30.12 | 77809 |
| 2024-08-22 | -54.70 | $29.05 | 69600 |
| 2024-08-21 | -36.24 | $30.64 | 38316 |
| 2024-08-20 | -34.73 | $30.77 | 42534 |
| 2024-08-19 | -19.86 | $32.05 | 49300 |
| 2024-08-16 | -20.21 | $32.02 | 57000 |
| 2024-08-15 | -20.93 | $31.80 | 63000 |
| 2024-08-14 | -58.25 | $29.68 | 153700 |
| 2024-08-13 | -65.73 | $29.68 | 88000 |
| 2024-08-12 | -78.33 | $28.45 | 35020 |
| 2024-08-09 | -78.99 | $28.35 | 105700 |
| 2024-08-08 | -70.78 | $29.60 | 688600 |
| 2024-08-07 | -73.00 | $29.95 | 1.4M |
| 2024-08-06 | -92.58 | $26.47 | 679518 |
| 2024-08-05 | -84.03 | $27.99 | 180015 |
| 2024-08-02 | -97.29 | $28.92 | 46104 |
| 2024-08-01 | -96.72 | $29.65 | 85600 |
| 2024-07-31 | -70.14 | $33.30 | 84200 |
| 2024-07-30 | -99.78 | $29.23 | 57200 |
| 2024-07-29 | -92.41 | $30.52 | 57700 |
| 2024-07-26 | -92.78 | $30.47 | 49400 |
| 2024-07-25 | -95.16 | $30.15 | 96000 |
| 2024-07-24 | -100.00 | $29.90 | 51400 |
| 2024-07-23 | -97.39 | $31.75 | 40000 |
| 2024-07-22 | -97.09 | $32.25 | 75071 |
| 2024-07-19 | -99.90 | $32.66 | 32225 |
| 2024-07-18 | -95.27 | $35.48 | 124829 |
| 2024-07-17 | -98.19 | $36.42 | 61290 |
| 2024-07-16 | -52.27 | $39.94 | 26049 |
| 2024-07-15 | -63.64 | $39.29 | 33021 |
| 2024-07-12 | -56.82 | $39.68 | 62923 |
| 2024-07-11 | -23.78 | $41.57 | 42226 |
| 2024-07-10 | -6.43 | $42.16 | 48092 |
| 2024-07-09 | -54.67 | $39.59 | 58693 |
| 2024-07-08 | -53.14 | $39.67 | 30938 |
| 2024-07-05 | -54.86 | $39.58 | 14654 |
| 2024-07-03 | -41.97 | $40.16 | 11231 |
| 2024-07-02 | -71.72 | $38.53 | 30655 |
| 2024-07-01 | -90.33 | $37.51 | 46379 |
| 2024-06-28 | -74.27 | $38.39 | 65470 |
| 2024-06-27 | -76.82 | $38.25 | 19831 |
| 2024-06-26 | -77.37 | $38.22 | 138299 |
| 2024-06-25 | -75.91 | $38.30 | 110782 |
| 2024-06-24 | -66.42 | $38.82 | 126132 |
| 2024-06-21 | -57.48 | $39.31 | 42814 |
| 2024-06-20 | -66.78 | $38.50 | 35436 |
| 2024-06-18 | -24.88 | $40.90 | 64690 |
| 2024-06-17 | -22.53 | $40.93 | 222563 |
| 2024-06-14 | -17.38 | $41.28 | 45766 |
| 2024-06-13 | -25.83 | $40.58 | 26455 |
| 2024-06-12 | -10.63 | $40.26 | 20405 |
| 2024-06-11 | -34.09 | $38.22 | 58955 |
| 2024-06-10 | -34.34 | $38.20 | 87079 |
| 2024-06-07 | -33.65 | $38.07 | 31129 |
| 2024-06-06 | -31.88 | $38.22 | 43955 |
| 2024-06-05 | -33.26 | $37.96 | 51366 |
| 2024-06-04 | -32.47 | $38.03 | 62100 |
| 2024-06-03 | -28.13 | $38.12 | 22408 |
| 2024-05-31 | -22.09 | $38.60 | 64015 |
| 2024-05-30 | -16.86 | $39.05 | 48369 |
| 2024-05-29 | -12.18 | $39.41 | 61043 |
| 2024-05-28 | -4.33 | $40.39 | 50801 |
| 2024-05-24 | -12.10 | $39.42 | 91313 |
| 2024-05-23 | -15.30 | $39.02 | 106451 |
| 2024-05-22 | -7.68 | $36.87 | 35334 |
| 2024-05-21 | -13.38 | $36.35 | 38217 |
| 2024-05-20 | -9.77 | $36.39 | 30653 |
| 2024-05-17 | -16.70 | $35.78 | 69437 |
| 2024-05-16 | -20.91 | $35.41 | 16778 |
| 2024-05-15 | -2.11 | $35.40 | 33266 |
| 2024-05-14 | -27.18 | $33.70 | 35566 |
| 2024-05-13 | -29.13 | $33.56 | 21250 |
| 2024-05-10 | -53.15 | $32.46 | 80838 |
| 2024-05-09 | -47.78 | $32.92 | 33432 |
| 2024-05-08 | -55.67 | $32.36 | 13981 |
| 2024-05-07 | -57.34 | $32.37 | 48802 |
| 2024-05-06 | -73.74 | $31.15 | 25985 |
| 2024-05-03 | -76.17 | $30.90 | 31910 |
| 2024-05-02 | -84.44 | $30.05 | 50468 |
| 2024-05-01 | -97.96 | $28.66 | 31468 |
| 2024-04-30 | -100.00 | $28.82 | 27155 |
| 2024-04-29 | -88.90 | $30.32 | 68582 |
| 2024-04-26 | -93.87 | $29.85 | 36680 |
| 2024-04-25 | -82.24 | $31.60 | 37087 |
| 2024-04-24 | -88.93 | $31.02 | 134513 |
| 2024-04-23 | -93.19 | $30.65 | 49239 |
| 2024-04-22 | -94.55 | $30.93 | 43171 |
| 2024-04-19 | -91.42 | $31.70 | 46484 |
| 2024-04-18 | -91.70 | $34.20 | 22335 |
| 2024-04-17 | -100.00 | $33.79 | 37478 |
| 2024-04-16 | -79.29 | $34.48 | 31256 |
| 2024-04-15 | -67.16 | $35.13 | 32921 |
| 2024-04-12 | -44.24 | $35.89 | 25281 |
| 2024-04-11 | -28.50 | $36.90 | 25202 |
| 2024-04-10 | -41.90 | $36.04 | 25899 |
| 2024-04-09 | -24.77 | $37.14 | 39896 |
| 2024-04-08 | -21.18 | $37.11 | 172771 |
| 2024-04-05 | -30.87 | $36.52 | 78019 |
| 2024-04-04 | -19.05 | $37.24 | 49559 |
| 2024-04-03 | -6.60 | $37.69 | 80323 |
| 2024-04-02 | -11.52 | $37.07 | 38059 |
| 2024-04-01 | -9.11 | $37.10 | 30452 |
| 2024-03-28 | -19.17 | $36.57 | 31078 |
| 2024-03-27 | -30.07 | $35.95 | 21997 |
| 2024-03-26 | -23.56 | $35.99 | 42722 |
| 2024-03-25 | -25.19 | $35.88 | 15825 |
| 2024-03-22 | -22.37 | $36.07 | 17989 |
| 2024-03-21 | -24.13 | $35.17 | 55319 |
| 2024-03-20 | -32.17 | $34.70 | 17331 |
| 2024-03-19 | -33.83 | $33.81 | 54239 |
| 2024-03-18 | -32.96 | $33.88 | 24734 |
| 2024-03-15 | -50.00 | $32.50 | 28573 |
| 2024-03-14 | -43.21 | $33.05 | 70594 |
| 2024-03-13 | -39.26 | $33.37 | 50330 |
| 2024-03-12 | -24.97 | $34.51 | 75899 |
| 2024-03-11 | -43.45 | $33.00 | 108081 |
| 2024-03-08 | -32.93 | $33.86 | 115310 |
| 2024-03-07 | -19.71 | $34.94 | 1.4M |
| 2024-03-06 | -17.50 | $35.12 | 2.2M |
| 2024-03-05 | -23.99 | $34.59 | 788100 |
| 2024-03-04 | -7.20 | $35.04 | 127318 |
| 2024-03-01 | -7.83 | $34.01 | 121147 |
| 2024-02-29 | -2.83 | $32.57 | 36303 |
| 2024-02-28 | -31.66 | $30.83 | 18213 |
| 2024-02-27 | -25.04 | $31.20 | 45937 |
| 2024-02-26 | -15.24 | $31.57 | 39260 |
| 2024-02-23 | -10.45 | $31.58 | 62328 |
| 2024-02-22 | -1.08 | $31.84 | 22979 |
| 2024-02-21 | -59.27 | $28.46 | 139398 |
| 2024-02-20 | -47.49 | $29.07 | 61781 |
| 2024-02-16 | -48.07 | $29.04 | 564265 |
| 2024-02-15 | -18.92 | $30.55 | 100017 |
| 2024-02-14 | -21.07 | $29.31 | 30016 |
| 2024-02-13 | -34.93 | $28.50 | 65773 |
| 2024-02-12 | -7.42 | $29.76 | 82701 |
| 2024-02-09 | -9.32 | $29.61 | 31478 |
| 2024-02-08 | 0.00 | $30.10 | 38387 |
| 2024-02-07 | -2.71 | $29.18 | 59220 |
| 2024-02-06 | -9.87 | $28.62 | 34733 |
| 2024-02-05 | -3.29 | $28.20 | 53634 |
| 2024-02-02 | -2.25 | $28.26 | 37016 |
| 2024-02-01 | -12.44 | $27.64 | 38168 |
| 2024-01-31 | -23.17 | $27.01 | 17189 |
| 2024-01-30 | -19.42 | $27.23 | 24200 |
| 2024-01-29 | -13.12 | $27.60 | 186229 |
| 2024-01-26 | -32.71 | $26.45 | 246243 |
| 2024-01-25 | -10.56 | $27.75 | 24768 |
| 2024-01-24 | -3.41 | $28.17 | 44121 |
| 2024-01-23 | -18.26 | $27.20 | 598518 |
| 2024-01-22 | -16.00 | $27.33 | 653085 |
| 2024-01-19 | 0.00 | $28.25 | 42931 |
| 2024-01-18 | -1.84 | $27.29 | 40778 |
| 2024-01-17 | -22.01 | $25.76 | 51731 |
| 2024-01-16 | -4.22 | $26.52 | 69580 |
| 2024-01-12 | -11.07 | $24.84 | 23237 |
| 2024-01-11 | -9.96 | $24.87 | 29598 |
| 2024-01-10 | -24.17 | $24.15 | 48107 |
| 2024-01-09 | -19.77 | $24.25 | 76922 |
| 2024-01-08 | -30.69 | $23.67 | 53654 |
| 2024-01-05 | -42.63 | $22.96 | 22260 |
| 2024-01-04 | -35.04 | $23.32 | 56853 |
| 2024-01-03 | -33.01 | $23.41 | 28529 |
| 2024-01-02 | -30.86 | $23.52 | 61436 |
| 2023-12-29 | -5.20 | $24.72 | 13388 |
| 2023-12-28 | -11.20 | $24.42 | 27305 |
| 2023-12-27 | -13.00 | $24.33 | 33234 |
| 2023-12-26 | -0.66 | $24.51 | 27719 |
| 2023-12-22 | -14.63 | $23.48 | 28383 |
| 2023-12-21 | -9.76 | $23.68 | 47183 |
| 2023-12-20 | -33.41 | $22.71 | 156867 |
| 2023-12-19 | -15.12 | $23.46 | 99449 |
| 2023-12-18 | -33.17 | $22.72 | 39558 |
| 2023-12-15 | -21.95 | $23.18 | 38706 |
| 2023-12-14 | -5.61 | $23.85 | 55460 |
| 2023-12-13 | -15.61 | $23.44 | 36308 |
| 2023-12-12 | -26.69 | $21.29 | 22692 |
| 2023-12-11 | -25.40 | $21.28 | 31959 |
| 2023-12-08 | -40.29 | $20.80 | 20330 |
| 2023-12-07 | -40.53 | $20.40 | 151862 |
| 2023-12-06 | -41.07 | $20.38 | 76954 |
| 2023-12-05 | -44.53 | $20.25 | 39623 |
| 2023-12-04 | -26.40 | $20.93 | 36474 |
| 2023-12-01 | -13.60 | $21.41 | 30300 |
| 2023-11-30 | -19.20 | $21.20 | 34500 |
| 2023-11-29 | -8.94 | $21.45 | 18600 |
| 2023-11-28 | -22.62 | $20.73 | 44400 |
| 2023-11-27 | -20.34 | $20.85 | 10500 |
| 2023-11-24 | -15.02 | $21.13 | 26400 |
| 2023-11-22 | -9.32 | $21.43 | 17800 |
| 2023-11-21 | -13.69 | $21.20 | 27300 |
| 2023-11-20 | -8.17 | $21.49 | 35200 |
| 2023-11-17 | -1.90 | $21.31 | 20100 |
| 2023-11-16 | -1.90 | $21.31 | 25000 |
| 2023-11-15 | -3.86 | $20.89 | 22600 |
| 2023-11-14 | -1.57 | $20.41 | 108000 |
| 2023-11-13 | -6.56 | $19.51 | 26100 |
| 2023-11-10 | -3.61 | $19.60 | 36000 |
| 2023-11-09 | -49.74 | $18.56 | 30500 |
| 2023-11-08 | -39.66 | $19.11 | 16500 |
| 2023-11-07 | -33.50 | $19.36 | 14100 |
| 2023-11-06 | -35.47 | $19.28 | 28800 |
| 2023-11-03 | -36.21 | $19.25 | 41100 |
| 2023-11-02 | -47.29 | $18.80 | 28000 |
| 2023-11-01 | -80.54 | $17.45 | 36000 |
| 2023-10-31 | -98.15 | $17.54 | 32500 |
| 2023-10-30 | -87.54 | $17.98 | 48700 |
| 2023-10-27 | -82.11 | $18.15 | 64200 |
| 2023-10-26 | -88.82 | $17.94 | 47500 |
| 2023-10-25 | -75.17 | $18.48 | 24600 |
| 2023-10-24 | -60.26 | $18.87 | 33500 |
| 2023-10-23 | -50.78 | $19.10 | 22700 |
| 2023-10-20 | -69.91 | $18.49 | 14400 |
| 2023-10-19 | -39.89 | $19.30 | 13200 |
| 2023-10-18 | -37.29 | $19.37 | 39300 |
| 2023-10-17 | -36.19 | $19.41 | 37200 |
| 2023-10-16 | -33.70 | $19.50 | 23900 |
| 2023-10-13 | -43.37 | $19.15 | 41400 |
| 2023-10-12 | -11.33 | $20.31 | 51000 |
| 2023-10-11 | -23.41 | $19.03 | 14000 |
| 2023-10-10 | -12.08 | $19.30 | 27400 |
| 2023-10-09 | -21.00 | $18.55 | 38300 |
| 2023-10-06 | -17.00 | $18.63 | 35800 |
| 2023-10-05 | -20.88 | $18.94 | 18200 |
| 2023-10-04 | -36.95 | $18.54 | 40300 |
| 2023-10-03 | -47.55 | $18.36 | 54700 |
| 2023-10-02 | -38.41 | $18.75 | 36800 |
| 2023-09-29 | -49.67 | $18.49 | 25400 |
| 2023-09-28 | -65.56 | $18.01 | 34900 |
| 2023-09-27 | -73.84 | $17.76 | 46700 |
| 2023-09-26 | -80.79 | $17.55 | 30600 |
| 2023-09-25 | -60.60 | $18.16 | 28900 |
| 2023-09-22 | -77.48 | $17.65 | 64600 |
| 2023-09-21 | -90.73 | $17.25 | 49600 |
| 2023-09-20 | -78.81 | $17.61 | 36100 |
| 2023-09-19 | -70.20 | $17.87 | 39900 |
| 2023-09-18 | -54.64 | $18.34 | 29000 |
| 2023-09-15 | -59.27 | $18.20 | 149000 |
| 2023-09-14 | -51.32 | $18.44 | 149500 |
| 2023-09-13 | -76.49 | $17.68 | 141600 |
| 2023-09-12 | -73.02 | $17.96 | 1.1M |
| 2023-09-11 | -50.84 | $18.48 | 731800 |
| 2023-09-08 | -37.71 | $18.87 | 524800 |
| 2023-09-07 | -37.04 | $18.89 | 29300 |
| 2023-09-06 | -26.94 | $19.19 | 68400 |
| 2023-09-05 | -27.61 | $19.17 | 16900 |
| 2023-09-01 | -24.24 | $19.27 | 34000 |
| 2023-08-31 | -0.74 | $19.72 | 68600 |
| 2023-08-30 | -8.82 | $19.50 | 33000 |
| 2023-08-29 | -22.79 | $19.12 | 55500 |
| 2023-08-28 | -33.82 | $18.82 | 42900 |
| 2023-08-25 | -63.24 | $18.02 | 38100 |
| 2023-08-24 | -47.06 | $18.46 | 50700 |
| 2023-08-23 | -43.38 | $18.56 | 36200 |
| 2023-08-22 | -51.47 | $18.34 | 56900 |
| 2023-08-21 | -57.25 | $18.16 | 111800 |
| 2023-08-18 | -65.04 | $17.88 | 66200 |
| 2023-08-17 | -61.63 | $17.70 | 233900 |
| 2023-08-16 | -52.70 | $17.69 | 51900 |
| 2023-08-15 | -55.78 | $17.57 | 73700 |
| 2023-08-14 | -57.33 | $17.51 | 151700 |
| 2023-08-11 | -55.01 | $17.60 | 53600 |
| 2023-08-10 | -46.79 | $17.92 | 25900 |
| 2023-08-09 | -41.90 | $18.11 | 34300 |
| 2023-08-08 | -48.76 | $17.78 | 76900 |
| 2023-08-07 | -23.63 | $18.79 | 26000 |
| 2023-08-04 | -15.54 | $19.05 | 28700 |
| 2023-08-03 | -12.38 | $18.98 | 23800 |
| 2023-08-02 | -24.29 | $18.48 | 29700 |
| 2023-08-01 | -9.29 | $19.11 | 16900 |
| 2023-07-31 | -18.57 | $18.72 | 16300 |
| 2023-07-28 | -16.19 | $18.82 | 37200 |
| 2023-07-27 | -3.09 | $18.69 | 20700 |
| 2023-07-26 | -5.02 | $17.51 | 32000 |
| 2023-07-25 | -0.71 | $17.58 | 148600 |
| 2023-07-24 | -11.15 | $16.99 | 73000 |
| 2023-07-21 | -32.69 | $16.43 | 37000 |
| 2023-07-20 | -53.46 | $15.89 | 168700 |
| 2023-07-19 | -11.15 | $16.99 | 52700 |
| 2023-07-18 | -1.59 | $17.15 | 64600 |
| 2023-07-17 | -6.47 | $16.85 | 38900 |
| 2023-07-14 | -12.93 | $16.70 | 60900 |
| 2023-07-13 | -6.90 | $16.84 | 19400 |
| 2023-07-12 | -29.74 | $16.31 | 35100 |
| 2023-07-11 | -20.69 | $16.52 | 34700 |
| 2023-07-10 | -42.17 | $16.01 | 26900 |
| 2023-07-07 | -31.90 | $16.24 | 49100 |
| 2023-07-06 | -38.31 | $15.98 | 65800 |
| 2023-07-05 | -20.31 | $16.45 | 40600 |
| 2023-07-03 | -17.04 | $16.22 | 23900 |
| 2023-06-30 | -36.24 | $15.77 | 35400 |
| 2023-06-29 | -52.14 | $15.38 | 19900 |
| 2023-06-28 | -53.97 | $15.31 | 116700 |
| 2023-06-27 | -62.76 | $15.10 | 1.8M |
| 2023-06-26 | -63.18 | $15.09 | 1.0M |
| 2023-06-23 | -53.28 | $15.22 | 766700 |
| 2023-06-22 | -32.06 | $15.59 | 466600 |
| 2023-06-21 | -11.75 | $16.23 | 1.2M |
| 2023-06-20 | -15.56 | $16.11 | 338500 |
| 2023-06-16 | -11.02 | $16.21 | 30900 |
| 2023-06-15 | -9.89 | $16.25 | 97400 |
| 2023-06-14 | -7.98 | $15.86 | 184000 |
| 2023-06-13 | -6.75 | $15.90 | 30700 |
| 2023-06-12 | -6.17 | $15.37 | 71000 |
| 2023-06-09 | -10.94 | $15.20 | 28600 |
| 2023-06-08 | -17.81 | $14.90 | 74200 |
| 2023-06-07 | -33.43 | $14.37 | 22900 |
| 2023-06-06 | 0.00 | $15.47 | 50700 |
| 2023-06-05 | -6.25 | $14.88 | 228200 |
| 2023-06-02 | -1.19 | $14.88 | 18900 |
| 2023-06-01 | -1.72 | $14.85 | 54500 |
| 2023-05-31 | -6.06 | $14.42 | 38900 |
| 2023-05-30 | -3.53 | $14.50 | 20200 |
| 2023-05-26 | -1.09 | $14.56 | 24100 |
| 2023-05-25 | -10.74 | $14.18 | 54100 |
| 2023-05-24 | -14.90 | $13.51 | 66100 |
| 2023-05-23 | -11.26 | $13.62 | 23700 |
| 2023-05-22 | -8.61 | $13.70 | 16700 |
| 2023-05-19 | -6.42 | $13.42 | 27500 |
| 2023-05-18 | -2.26 | $13.53 | 47800 |
| 2023-05-17 | -13.45 | $13.06 | 30900 |
| 2023-05-16 | -6.29 | $13.25 | 18800 |
| 2023-05-15 | -6.58 | $12.84 | 36500 |
| 2023-05-12 | -14.81 | $12.64 | 15000 |
| 2023-05-11 | -9.43 | $12.45 | 23000 |
| 2023-05-10 | -8.33 | $12.40 | 35100 |
| 2023-05-09 | -24.61 | $11.97 | 72100 |
| 2023-05-08 | -27.23 | $11.92 | 23600 |
| 2023-05-05 | -35.50 | $11.73 | 41500 |
| 2023-05-04 | -44.00 | $11.56 | 23500 |
| 2023-05-03 | -47.50 | $11.49 | 40600 |
| 2023-05-02 | -56.50 | $11.31 | 68200 |
| 2023-05-01 | -33.89 | $11.22 | 1.8M |
| 2023-04-28 | -32.22 | $11.28 | 1.0M |
| 2023-04-27 | -26.39 | $11.49 | 116700 |
| 2023-04-26 | -28.61 | $11.41 | 495500 |
| 2023-04-25 | -16.94 | $11.83 | 30000 |
| 2023-04-24 | -11.67 | $12.02 | 46700 |
| 2023-04-21 | -2.50 | $12.35 | 136900 |
| 2023-04-20 | -43.90 | $10.68 | 24800 |
| 2023-04-19 | -42.38 | $10.73 | 42600 |
| 2023-04-18 | -43.29 | $10.70 | 58700 |
| 2023-04-17 | -39.63 | $10.82 | 161800 |
| 2023-04-14 | -40.55 | $10.79 | 53500 |
| 2023-04-13 | -36.28 | $10.93 | 50100 |
| 2023-04-12 | -41.16 | $10.77 | 30700 |
| 2023-04-11 | -42.68 | $10.72 | 34000 |
| 2023-04-10 | -44.21 | $10.67 | 26700 |
| 2023-04-06 | -46.65 | $10.59 | 14800 |
| 2023-04-05 | -42.68 | $10.72 | 20400 |
| 2023-04-04 | -40.24 | $10.80 | 15700 |
| 2023-04-03 | -37.20 | $10.90 | 31800 |
| 2023-03-31 | -42.05 | $11.38 | 38400 |
| 2023-03-30 | -31.84 | $11.55 | 39600 |
| 2023-03-29 | 0.00 | $11.31 | 28200 |
| 2023-03-28 | -6.60 | $11.24 | 28800 |
| 2023-03-27 | -9.43 | $11.21 | 43200 |
| 2023-03-24 | -7.55 | $11.23 | 49200 |
| 2023-03-23 | -5.77 | $11.23 | 679200 |
| 2023-03-22 | -21.15 | $10.83 | 720000 |
| 2023-03-21 | -10.81 | $10.93 | 19800 |
| 2023-03-20 | -4.51 | $10.99 | 36000 |
| 2023-03-17 | -6.92 | $10.93 | 20400 |
| 2023-03-16 | -2.44 | $10.92 | 42000 |
| 2023-03-15 | -37.40 | $10.49 | 31200 |
| 2023-03-14 | -25.20 | $10.64 | 90600 |
| 2023-03-13 | -16.26 | $10.75 | 55800 |
| 2023-03-10 | -21.14 | $10.69 | 44400 |
| 2023-03-09 | -12.15 | $10.66 | 28800 |
| 2023-03-08 | -14.89 | $10.52 | 21000 |
| 2023-03-07 | -28.72 | $10.39 | 33000 |
| 2023-03-06 | -14.89 | $10.52 | 39000 |
| 2023-03-03 | -31.91 | $10.36 | 14400 |
| 2023-03-02 | -32.98 | $10.35 | 48000 |
| 2023-03-01 | -7.45 | $10.59 | 49800 |
| 2023-02-28 | -19.57 | $10.46 | 42600 |
| 2023-02-27 | -27.17 | $10.39 | 37800 |
| 2023-02-24 | -14.13 | $10.51 | 46800 |
| 2023-02-23 | -51.65 | $10.16 | 127200 |
| 2023-02-22 | -72.53 | $9.97 | 94200 |
| 2023-02-21 | -100.00 | $9.72 | 103200 |
| 2023-02-17 | -66.67 | $10.03 | 28800 |
| 2023-02-16 | -46.67 | $10.21 | 36000 |
| 2023-02-15 | -62.22 | $10.07 | 29400 |
| 2023-02-14 | -37.78 | $10.29 | 44400 |
| 2023-02-13 | -47.78 | $10.20 | 60600 |
| 2023-02-10 | -41.11 | $10.26 | 24600 |
| 2023-02-09 | -37.36 | $10.29 | 27000 |
| 2023-02-08 | -25.27 | $10.40 | 64800 |
| 2023-02-07 | -31.00 | $10.32 | 92400 |
| 2023-02-06 | -65.00 | $9.98 | 39600 |
| 2023-02-03 | -28.35 | $10.27 | 36600 |
| 2023-02-02 | -1.38 | $10.61 | 96000 |
| 2023-02-01 | -3.42 | $10.31 | 158400 |
| 2023-01-31 | -34.19 | $9.95 | 45600 |
| 2023-01-30 | -29.06 | $10.01 | 123600 |
| 2023-01-27 | -28.21 | $10.02 | 30600 |
| 2023-01-26 | -29.06 | $10.01 | 27600 |
| 2023-01-25 | -27.35 | $10.03 | 30000 |
| 2023-01-24 | -16.00 | $10.15 | 28200 |
| 2023-01-23 | 0.00 | $10.35 | 197400 |
| 2023-01-20 | -5.22 | $10.19 | 37200 |
| 2023-01-19 | -8.70 | $10.15 | 58200 |
| 2023-01-18 | -12.17 | $10.11 | 36600 |
| 2023-01-17 | -2.78 | $10.15 | 70200 |
| 2023-01-13 | -3.88 | $10.09 | 45000 |
| 2023-01-12 | -30.63 | $9.87 | 92400 |
| 2023-01-11 | -24.79 | $9.98 | 35400 |
| 2023-01-10 | -39.32 | $9.81 | 39000 |
| 2023-01-09 | -40.17 | $9.80 | 153000 |
| 2023-01-06 | -47.01 | $9.72 | 84000 |
| 2023-01-05 | -84.62 | $9.28 | 96600 |
| 2023-01-04 | -80.34 | $9.33 | 121800 |
| 2023-01-03 | -63.25 | $9.53 | 88800 |
| 2022-12-30 | -68.38 | $9.47 | 51600 |
| 2022-12-29 | -46.15 | $9.73 | 43800 |
| 2022-12-28 | -72.65 | $9.42 | 74400 |
| 2022-12-27 | -74.36 | $9.40 | 55200 |
| 2022-12-23 | -79.49 | $9.34 | 102600 |
| 2022-12-22 | -88.54 | $9.42 | 557400 |
| 2022-12-21 | -80.77 | $9.64 | 325200 |
| 2022-12-20 | -50.62 | $9.86 | 136200 |
| 2022-12-19 | -70.59 | $9.67 | 161400 |
| 2022-12-16 | -70.93 | $9.66 | 43200 |
| 2022-12-15 | -65.56 | $9.68 | 65400 |
| 2022-12-14 | -24.44 | $10.05 | 46200 |
| 2022-12-13 | -13.33 | $10.15 | 165600 |
| 2022-12-12 | -36.36 | $9.93 | 103200 |
| 2022-12-09 | -25.51 | $10.00 | 82800 |
| 2022-12-08 | -31.39 | $9.82 | 123000 |
| 2022-12-07 | -35.80 | $9.67 | 70800 |
| 2022-12-06 | -26.13 | $9.73 | 82200 |
| 2022-12-05 | -22.67 | $9.74 | 130800 |
| 2022-12-02 | 0.00 | $10.25 | 87600 |
| 2022-12-01 | -7.82 | $10.00 | 40200 |
| 2022-11-30 | -7.00 | $10.02 | 160800 |
| 2022-11-29 | -20.16 | $9.70 | 27600 |
| 2022-11-28 | -14.81 | $9.83 | 141000 |
| 2022-11-25 | -10.70 | $9.93 | 51000 |
| 2022-11-23 | -15.48 | $9.78 | 93000 |
| 2022-11-22 | -21.83 | $9.60 | 37800 |
| 2022-11-21 | -23.11 | $9.54 | 138000 |
| 2022-11-18 | -22.73 | $9.55 | 121200 |
| 2022-11-17 | -21.25 | $9.54 | 115200 |
| 2022-11-16 | -13.41 | $9.71 | 120600 |
| 2022-11-15 | -1.52 | $10.10 | 57000 |
| 2022-11-14 | -2.33 | $9.81 | 202200 |
| 2022-11-11 | -1.82 | $9.57 | 60600 |
| 2022-11-10 | 0.00 | $9.17 | 183600 |
| 2022-11-09 | -13.46 | $8.63 | 111000 |
| 2022-11-08 | -2.44 | $8.43 | 65400 |
| 2022-11-07 | -4.26 | $8.18 | 151200 |
| 2022-11-04 | -6.38 | $8.15 | 118200 |
| 2022-11-03 | -25.58 | $7.79 | 169800 |
| 2022-11-02 | -13.18 | $7.95 | 142200 |
| 2022-11-01 | -9.30 | $8.00 | 89400 |
| 2022-10-31 | -9.30 | $8.00 | 144600 |
| 2022-10-28 | -10.85 | $7.98 | 125400 |
| 2022-10-27 | -19.38 | $7.87 | 78000 |
| 2022-10-26 | -19.66 | $7.77 | 138600 |
| 2022-10-25 | -22.88 | $7.74 | 148200 |
| 2022-10-24 | -27.97 | $7.68 | 93600 |
| 2022-10-21 | -31.36 | $7.64 | 95400 |
| 2022-10-20 | -85.71 | $7.00 | 461400 |
| 2022-10-19 | -83.61 | $7.03 | 129600 |
| 2022-10-18 | -86.89 | $6.99 | 247800 |
| 2022-10-17 | -76.42 | $7.12 | 292200 |
| 2022-10-14 | -96.00 | $6.88 | 174600 |
| 2022-10-13 | -76.00 | $7.13 | 274800 |
| 2022-10-12 | -99.23 | $6.88 | 101400 |
| 2022-10-11 | -95.65 | $7.07 | 228600 |
| 2022-10-10 | -97.14 | $7.28 | 135000 |
| 2022-10-07 | -96.91 | $7.36 | 111600 |
| 2022-10-06 | -47.78 | $7.87 | 132600 |
| 2022-10-05 | -50.00 | $7.85 | 95400 |
| 2022-10-04 | -46.67 | $7.88 | 216000 |
| 2022-10-03 | -56.67 | $7.79 | 188400 |
| 2022-09-30 | -100.00 | $7.40 | 340200 |
| 2022-09-29 | -87.30 | $7.75 | 207600 |
| 2022-09-28 | -53.73 | $7.98 | 117000 |
| 2022-09-27 | -97.01 | $7.69 | 240000 |
| 2022-09-26 | -91.04 | $7.73 | 112200 |
| 2022-09-23 | -85.87 | $7.80 | 76200 |
| 2022-09-22 | -63.04 | $8.01 | 99600 |
| 2022-09-21 | -98.92 | $7.68 | 58200 |
| 2022-09-20 | -84.35 | $7.85 | 124800 |
| 2022-09-19 | -74.78 | $7.96 | 115800 |
| 2022-09-16 | -85.83 | $7.91 | 67200 |
| 2022-09-15 | -80.83 | $7.97 | 90600 |
| 2022-09-14 | -70.83 | $8.09 | 70800 |
| 2022-09-13 | -89.17 | $7.87 | 189000 |
| 2022-09-12 | -64.17 | $8.17 | 81600 |
| 2022-09-09 | -60.00 | $8.22 | 288000 |
| 2022-09-08 | -79.17 | $7.99 | 344400 |
| 2022-09-07 | -95.83 | $7.79 | 349200 |
| 2022-09-06 | -98.33 | $7.76 | 222600 |
| 2022-09-02 | -100.00 | $7.74 | 99000 |
| 2022-09-01 | -93.69 | $7.90 | 180600 |
| 2022-08-31 | -82.11 | $8.16 | 183000 |
| 2022-08-30 | -83.16 | $8.15 | 129000 |
| 2022-08-29 | -82.61 | $8.18 | 143400 |
| 2022-08-26 | -65.56 | $8.35 | 48600 |
| 2022-08-25 | -38.89 | $8.59 | 33000 |
| 2022-08-24 | -40.57 | $8.51 | 54600 |
| 2022-08-23 | -19.49 | $8.71 | 57000 |
| 2022-08-22 | -24.82 | $8.60 | 123600 |
| 2022-08-19 | -24.09 | $8.61 | 49800 |
| 2022-08-18 | -17.74 | $8.57 | 91200 |
| 2022-08-17 | -18.38 | $8.54 | 42600 |
| 2022-08-16 | -20.86 | $8.50 | 52200 |
| 2022-08-15 | -14.39 | $8.59 | 88200 |
| 2022-08-12 | 0.00 | $8.49 | 44400 |
| 2022-08-11 | -9.70 | $8.32 | 64800 |
| 2022-08-10 | -8.96 | $8.33 | 108000 |
| 2022-08-09 | -19.40 | $8.19 | 175800 |
| 2022-08-08 | -9.70 | $8.32 | 92400 |
| 2022-08-05 | 0.00 | $8.45 | 180600 |
| 2022-08-04 | -1.52 | $8.41 | 54000 |
| 2022-08-03 | -16.26 | $8.14 | 93600 |
| 2022-08-02 | -18.70 | $8.11 | 145200 |
| 2022-08-01 | -4.88 | $8.28 | 134400 |
| 2022-07-29 | -5.41 | $8.16 | 121200 |
| 2022-07-28 | 0.00 | $8.04 | 135600 |
| 2022-07-27 | -16.83 | $7.95 | 150000 |
| 2022-07-26 | -68.06 | $7.57 | 102600 |
| 2022-07-25 | -65.28 | $7.61 | 141000 |
| 2022-07-22 | -52.78 | $7.79 | 100200 |
| 2022-07-21 | -70.14 | $7.54 | 111600 |
| 2022-07-20 | -63.19 | $7.64 | 306000 |
| 2022-07-19 | -68.75 | $7.56 | 273600 |
| 2022-07-18 | -81.25 | $7.38 | 534000 |
| 2022-07-15 | -83.33 | $7.35 | 502800 |
| 2022-07-14 | -78.99 | $7.46 | 175800 |
| 2022-07-13 | -86.23 | $7.36 | 147000 |
| 2022-07-12 | -81.16 | $7.43 | 177600 |
| 2022-07-11 | -84.06 | $7.39 | 180000 |
| 2022-07-08 | -71.33 | $7.58 | 174000 |
| 2022-07-07 | -75.82 | $7.54 | 170400 |
| 2022-07-06 | -83.15 | $7.47 | 501600 |
| 2022-07-05 | -92.63 | $7.31 | 438000 |
| 2022-07-01 | -73.37 | $7.72 | 721800 |
| 2022-06-30 | -61.17 | $7.96 | 694800 |
| 2022-06-29 | -56.38 | $8.05 | 1.0M |
| 2022-06-28 | -48.15 | $8.21 | 1.2M |
| 2022-06-27 | -55.03 | $8.08 | 273000 |
| 2022-06-24 | -52.91 | $8.12 | 127200 |
| 2022-06-23 | -84.66 | $7.52 | 306000 |
| 2022-06-22 | -90.48 | $7.41 | 1.2M |
| 2022-06-21 | -82.54 | $7.56 | 406200 |
| 2022-06-17 | -88.27 | $7.69 | 219600 |
| 2022-06-16 | -89.12 | $7.81 | 160200 |
| 2022-06-15 | -73.47 | $8.04 | 221400 |
| 2022-06-14 | -91.84 | $7.77 | 561600 |
| 2022-06-13 | -96.53 | $7.73 | 239400 |
| 2022-06-10 | -98.13 | $8.07 | 316800 |
| 2022-06-09 | -54.03 | $8.45 | 75600 |
| 2022-06-08 | -42.74 | $8.59 | 63000 |
| 2022-06-07 | -14.52 | $8.94 | 117000 |
| 2022-06-06 | -11.76 | $8.96 | 254400 |
| 2022-06-03 | -15.44 | $8.91 | 121200 |
| 2022-06-02 | -1.47 | $9.10 | 154200 |
| 2022-06-01 | -15.44 | $8.91 | 55200 |
| 2022-05-31 | -5.76 | $9.04 | 120000 |
| 2022-05-27 | 0.00 | $9.12 | 52200 |
| 2022-05-26 | -0.82 | $8.88 | 113400 |
| 2022-05-25 | -2.46 | $8.86 | 47400 |
| 2022-05-24 | -12.73 | $8.63 | 83400 |
| 2022-05-23 | -5.45 | $8.71 | 99000 |
| 2022-05-20 | -11.82 | $8.64 | 76800 |
| 2022-05-19 | -10.91 | $8.65 | 106200 |
| 2022-05-18 | -15.00 | $8.52 | 72000 |
| 2022-05-17 | -12.24 | $8.53 | 111600 |
| 2022-05-16 | -32.65 | $8.33 | 94200 |
| 2022-05-13 | -26.53 | $8.39 | 145800 |
| 2022-05-12 | -50.00 | $8.16 | 193800 |
| 2022-05-11 | -61.22 | $8.05 | 196800 |
| 2022-05-10 | -70.41 | $7.96 | 297600 |
| 2022-05-09 | -90.82 | $7.76 | 175200 |
| 2022-05-06 | -65.31 | $8.01 | 318000 |
| 2022-05-05 | -87.76 | $7.79 | 205800 |
| 2022-05-04 | -54.87 | $8.18 | 249600 |
| 2022-05-03 | -81.94 | $7.93 | 236400 |
| 2022-05-02 | -84.72 | $7.89 | 295200 |
| 2022-04-29 | -72.26 | $8.13 | 94800 |
| 2022-04-28 | -69.94 | $8.27 | 244800 |
| 2022-04-27 | -66.47 | $8.33 | 148800 |
| 2022-04-26 | -76.27 | $8.17 | 190200 |
| 2022-04-25 | -69.49 | $8.29 | 123000 |
| 2022-04-22 | -71.19 | $8.26 | 78600 |
| 2022-04-21 | -71.19 | $8.26 | 89400 |
| 2022-04-20 | -96.05 | $7.82 | 94200 |
| 2022-04-19 | -83.62 | $8.04 | 381000 |
| 2022-04-18 | -92.09 | $7.89 | 187200 |
| 2022-04-14 | -84.75 | $8.02 | 169800 |
| 2022-04-13 | -77.40 | $8.15 | 153600 |
| 2022-04-12 | -89.27 | $7.94 | 278400 |
| 2022-04-11 | -90.96 | $7.91 | 244800 |
| 2022-04-08 | -87.57 | $8.04 | 145200 |
| 2022-04-07 | -92.25 | $8.21 | 102000 |
| 2022-04-06 | -63.04 | $8.65 | 68400 |
| 2022-04-05 | -50.00 | $8.83 | 130200 |
| 2022-04-04 | -30.22 | $9.10 | 66600 |
| 2022-04-01 | -32.37 | $9.07 | 52200 |
| 2022-03-31 | -7.91 | $9.41 | 47400 |
| 2022-03-30 | -25.18 | $9.17 | 88200 |
| 2022-03-29 | -18.71 | $9.26 | 59400 |
| 2022-03-28 | -26.62 | $9.15 | 84600 |
| 2022-03-25 | -10.07 | $9.38 | 84000 |
| 2022-03-24 | -7.97 | $9.40 | 54000 |
| 2022-03-23 | -31.88 | $9.07 | 64200 |
| 2022-03-22 | -39.86 | $8.96 | 110400 |
| 2022-03-21 | -36.49 | $9.07 | 39000 |
| 2022-03-18 | -50.81 | $9.04 | 114600 |
| 2022-03-17 | -64.58 | $8.81 | 97200 |
| 2022-03-16 | -76.56 | $8.58 | 71400 |
| 2022-03-15 | -88.54 | $8.35 | 498600 |
| 2022-03-14 | -98.44 | $8.16 | 174600 |
| 2022-03-11 | -93.03 | $8.27 | 129000 |
| 2022-03-10 | -73.63 | $8.66 | 345000 |
| 2022-03-09 | -68.16 | $8.77 | 304200 |
| 2022-03-08 | -84.58 | $8.44 | 326400 |
| 2022-03-07 | -96.48 | $8.22 | 261600 |
| 2022-03-04 | -83.44 | $8.78 | 126000 |
| 2022-03-03 | -58.28 | $9.19 | 276000 |
| 2022-03-02 | -59.51 | $9.17 | 184800 |
| 2022-03-01 | -60.12 | $9.16 | 327600 |
| 2022-02-28 | -46.63 | $9.38 | 334200 |
| 2022-02-25 | -42.94 | $9.44 | 121800 |
| 2022-02-24 | -76.07 | $8.90 | 258000 |
| 2022-02-23 | -55.63 | $9.35 | 220800 |
| 2022-02-22 | -38.73 | $9.59 | 1.8M |
| 2022-02-18 | -11.27 | $9.98 | 1.1M |
| 2022-02-17 | -15.49 | $9.92 | 2.3M |
| 2022-02-16 | -23.24 | $9.81 | 580200 |
| 2022-02-15 | -27.78 | $9.76 | 328800 |
| 2022-02-14 | -42.68 | $9.66 | 102000 |
| 2022-02-11 | -51.34 | $9.63 | 35400 |
| 2022-02-10 | -37.43 | $9.89 | 146400 |
| 2022-02-09 | -45.45 | $9.74 | 122400 |
| 2022-02-08 | -65.78 | $9.36 | 104400 |
| 2022-02-07 | -65.24 | $9.37 | 93600 |
| 2022-02-04 | -69.52 | $9.29 | 52800 |
| 2022-02-03 | -73.26 | $9.22 | 96000 |
| 2022-02-02 | -52.94 | $9.60 | 46800 |
| 2022-02-01 | -68.98 | $9.30 | 87600 |
| 2022-01-31 | -78.07 | $9.13 | 270000 |
| 2022-01-28 | -89.84 | $8.91 | 55800 |
| 2022-01-27 | -92.47 | $9.24 | 156600 |
| 2022-01-26 | -73.29 | $9.52 | 162600 |
| 2022-01-25 | -94.52 | $9.21 | 103800 |
| 2022-01-24 | -81.82 | $9.42 | 86400 |
| 2022-01-21 | -91.73 | $9.37 | 145200 |
| 2022-01-20 | -80.91 | $9.70 | 230400 |
| 2022-01-19 | -72.15 | $10.02 | 625800 |
| 2022-01-18 | -49.41 | $10.17 | 2.6M |
| 2022-01-14 | -9.68 | $10.50 | 984000 |
| 2022-01-13 | -50.54 | $10.07 | 177600 |
| 2022-01-12 | -19.39 | $10.31 | 63000 |
| 2022-01-11 | -30.10 | $10.19 | 186000 |
| 2022-01-10 | -29.13 | $10.20 | 266400 |
| 2022-01-07 | -21.36 | $10.28 | 7.5M |
| 2022-01-06 | -21.51 | $10.13 | 733800 |
| 2022-01-05 | -34.41 | $10.01 | 19800 |
| 2022-01-04 | -7.53 | $10.26 | 7200 |
| 2022-01-03 | -12.90 | $10.21 | 32400 |
| 2021-12-31 | 0.00 | $10.33 | 6000 |
| 2021-12-30 | 0.00 | $10.33 | 5400 |
| 2021-12-29 | -12.09 | $10.16 | 6000 |
| 2021-12-28 | 0.00 | $10.27 | 4800 |
| 2021-12-27 | -10.75 | $10.17 | 9000 |
| 2021-12-23 | -13.73 | $10.13 | 10200 |
| 2021-12-22 | -19.80 | $10.06 | 18000 |
| 2021-12-21 | -15.56 | $10.01 | 19200 |
| 2021-12-20 | -32.50 | $9.79 | 7200 |
| 2021-12-17 | -32.50 | $9.79 | 16200 |
| 2021-12-16 | -55.00 | $9.61 | 73800 |
| 2021-12-15 | -43.75 | $9.70 | 64800 |
| 2021-12-14 | -66.28 | $9.54 | 18600 |
| 2021-12-13 | -41.86 | $9.75 | 16200 |
| 2021-12-10 | -38.37 | $9.78 | 13800 |
| 2021-12-09 | -44.19 | $9.73 | 13800 |
| 2021-12-08 | -61.63 | $9.58 | 16200 |
| 2021-12-07 | -33.72 | $9.82 | 107400 |
| 2021-12-06 | -58.14 | $9.61 | 14400 |
| 2021-12-03 | -61.63 | $9.58 | 19200 |
| 2021-12-02 | -55.81 | $9.63 | 27600 |
| 2021-12-01 | -64.84 | $9.52 | 16200 |
| 2021-11-30 | -50.00 | $9.55 | 76800 |
| 2021-11-29 | -60.71 | $9.43 | 47400 |
| 2021-11-26 | -64.46 | $9.33 | 9600 |
| 2021-11-24 | -60.33 | $9.38 | 39000 |
| 2021-11-23 | -45.16 | $9.55 | 16200 |
| 2021-11-22 | -44.35 | $9.56 | 15600 |
| 2021-11-19 | -25.00 | $9.80 | 3000 |
| 2021-11-18 | -30.65 | $9.73 | 22800 |
| 2021-11-17 | -12.10 | $9.96 | 7200 |
| 2021-11-16 | -11.29 | $9.97 | 15000 |
| 2021-11-15 | 0.00 | $10.02 | 25800 |
| 2021-11-12 | -7.48 | $9.86 | 6600 |
| 2021-11-11 | -8.73 | $9.80 | 34200 |
| 2021-11-10 | -25.19 | $9.57 | 43200 |
| 2021-11-09 | -5.19 | $9.83 | 24600 |
| 2021-11-08 | 0.00 | $9.79 | 10200 |
| 2021-11-05 | -0.88 | $9.50 | 25200 |
| 2021-11-04 | -7.96 | $9.41 | 32400 |
| 2021-11-03 | -19.05 | $9.22 | 33600 |
| 2021-11-02 | -20.95 | $9.20 | 16800 |
| 2021-11-01 | 0.00 | $9.42 | 16800 |
| 2021-10-29 | -33.70 | $8.98 | 17400 |
| 2021-10-28 | -17.39 | $9.13 | 19200 |
| 2021-10-27 | -47.22 | $8.94 | 57000 |
| 2021-10-26 | -48.46 | $9.04 | 86400 |
| 2021-10-25 | -40.65 | $9.29 | 11400 |
| 2021-10-22 | -51.57 | $9.14 | 23400 |
| 2021-10-21 | -58.38 | $9.09 | 18600 |
| 2021-10-20 | -63.92 | $9.07 | 58800 |
| 2021-10-19 | -60.31 | $9.14 | 77400 |
| 2021-10-18 | -70.41 | $8.95 | 36000 |
| 2021-10-15 | -73.47 | $8.89 | 21000 |
| 2021-10-14 | -90.56 | $8.59 | 23400 |
| 2021-10-13 | -99.14 | $8.39 | 15600 |
| 2021-10-12 | -99.25 | $8.46 | 1800 |
| 2021-10-11 | -97.61 | $8.64 | 18600 |
| 2021-10-08 | -91.24 | $8.80 | 6000 |
| 2021-10-07 | -88.45 | $8.87 | 22200 |
| 2021-10-06 | -94.02 | $8.73 | 12000 |
| 2021-10-05 | -93.23 | $8.75 | 21000 |
| 2021-10-04 | -100.00 | $8.75 | 30000 |
| 2021-10-01 | -100.00 | $9.25 | 3600 |
| 2021-09-30 | -100.00 | $9.31 | 33600 |
| 2021-09-29 | -96.05 | $9.63 | 12000 |
| 2021-09-28 | -76.97 | $9.92 | 1800 |
| 2021-09-27 | -71.07 | $9.96 | 4200 |
| 2021-09-24 | -61.14 | $10.02 | 7200 |
| 2021-09-23 | -51.43 | $10.19 | 16200 |
| 2021-09-22 | -48.00 | $10.25 | 4800 |
| 2021-09-21 | -43.43 | $10.33 | 7800 |
| 2021-09-20 | -54.86 | $10.13 | 10200 |
| 2021-09-17 | -42.86 | $10.34 | 10800 |
| 2021-09-16 | -48.00 | $10.25 | 16800 |
| 2021-09-15 | -13.71 | $10.85 | 154800 |
| 2021-09-14 | -1.34 | $10.81 | — |
| 2021-09-13 | -1.34 | $10.81 | 6000 |
| 2021-09-10 | -4.64 | $10.76 | 10200 |
| 2021-09-09 | -0.82 | $10.53 | 47400 |
| 2021-09-08 | -11.48 | $10.40 | 12000 |
| 2021-09-07 | -48.08 | $9.86 | 4800 |
| 2021-09-03 | -22.12 | $10.13 | 4800 |
| 2021-09-02 | -54.81 | $9.79 | 10800 |
| 2021-09-01 | -66.35 | $9.67 | 18000 |
| 2021-08-31 | -74.04 | $9.59 | 28800 |
| 2021-08-30 | -46.15 | $9.88 | 6600 |
| 2021-08-27 | -76.92 | $9.56 | 25800 |
| 2021-08-26 | -70.18 | $9.56 | 19200 |
| 2021-08-25 | -71.93 | $9.54 | 31200 |
| 2021-08-24 | -59.65 | $9.68 | 10200 |
| 2021-08-23 | -69.30 | $9.57 | 7200 |
| 2021-08-20 | -79.82 | $9.45 | 168000 |
| 2021-08-19 | -81.58 | $9.43 | 50400 |
| 2021-08-18 | -61.40 | $9.66 | 3600 |
| 2021-08-17 | -85.09 | $9.39 | 7200 |
| 2021-08-16 | -74.56 | $9.51 | 9000 |
| 2021-08-13 | -91.23 | $9.32 | 3000 |
| 2021-08-12 | -62.28 | $9.65 | 19200 |
| 2021-08-11 | -28.07 | $10.04 | 54600 |
| 2021-08-10 | -28.07 | $10.04 | 57600 |
| 2021-08-09 | -28.24 | $9.83 | — |
| 2021-08-06 | -28.24 | $9.83 | 1200 |
| 2021-08-05 | -5.88 | $10.02 | 1800 |
| 2021-08-04 | -39.56 | $9.77 | 8400 |
| 2021-08-03 | -55.20 | $9.78 | 35400 |
| 2021-08-02 | -77.04 | $9.53 | 3600 |
| 2021-07-30 | -99.26 | $9.23 | 9000 |
| 2021-07-29 | -95.56 | $9.28 | 2400 |
| 2021-07-28 | -92.59 | $9.32 | — |
| 2021-07-27 | -92.59 | $9.32 | 67800 |
| 2021-07-26 | -80.74 | $9.48 | 7200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.50
2026-07-22
Close Price
$41.56
Vol: 71765Average Directional Index - Detailed Analysis
Minimum
7.27
Average
18.63
Maximum
43.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.50 | $41.56 | 71765 |
| 2026-07-21 | 12.33 | $41.65 | 276100 |
| 2026-07-20 | 12.06 | $40.38 | 155300 |
| 2026-07-17 | 11.60 | $40.77 | 91900 |
| 2026-07-16 | 11.12 | $41.88 | 102000 |
| 2026-07-15 | 10.95 | $43.68 | 399200 |
| 2026-07-14 | 10.99 | $44.08 | 329300 |
| 2026-07-13 | 11.15 | $43.48 | 100118 |
| 2026-07-10 | 11.21 | $45.42 | 109302 |
| 2026-07-09 | 11.41 | $45.43 | 233046 |
| 2026-07-08 | 11.62 | $42.70 | 164725 |
| 2026-07-07 | 11.24 | $43.20 | 222600 |
| 2026-07-06 | 10.89 | $48.17 | 627142 |
| 2026-07-02 | 11.08 | $45.13 | 750700 |
| 2026-07-01 | 11.29 | $48.00 | 837900 |
| 2026-06-30 | 11.79 | $52.37 | 882500 |
| 2026-06-29 | 11.90 | $51.19 | 231400 |
| 2026-06-26 | 12.24 | $48.85 | 550800 |
| 2026-06-25 | 12.79 | $51.53 | 224300 |
| 2026-06-24 | 12.81 | $49.14 | 165400 |
| 2026-06-23 | 13.07 | $50.45 | 329300 |
| 2026-06-22 | 13.17 | $55.30 | 199000 |
| 2026-06-18 | 12.14 | $54.98 | 1.0M |
| 2026-06-17 | 11.25 | $52.22 | 598209 |
| 2026-06-16 | 10.64 | $50.11 | 203825 |
| 2026-06-15 | 10.20 | $53.86 | 98000 |
| 2026-06-12 | 9.13 | $50.72 | 140147 |
| 2026-06-11 | 8.47 | $46.02 | 96944 |
| 2026-06-10 | 8.64 | $43.12 | 132900 |
| 2026-06-09 | 9.07 | $43.88 | 193800 |
| 2026-06-08 | 9.52 | $44.05 | 260236 |
| 2026-06-05 | 10.00 | $42.11 | 92429 |
| 2026-06-04 | 10.50 | $45.01 | 140800 |
| 2026-06-03 | 10.60 | $43.27 | 74413 |
| 2026-06-02 | 10.98 | $41.07 | 147400 |
| 2026-06-01 | 11.01 | $40.33 | 252620 |
| 2026-05-29 | 10.90 | $41.16 | 87301 |
| 2026-05-28 | 11.06 | $42.62 | 138300 |
| 2026-05-27 | 11.34 | $42.35 | 100000 |
| 2026-05-26 | 11.78 | $42.80 | 408943 |
| 2026-05-22 | 12.25 | $41.72 | 388733 |
| 2026-05-21 | 12.54 | $42.15 | 525100 |
| 2026-05-20 | 12.85 | $39.65 | 168900 |
| 2026-05-19 | 12.52 | $38.52 | 245712 |
| 2026-05-18 | 12.04 | $40.00 | 305800 |
| 2026-05-15 | 11.81 | $41.40 | 212300 |
| 2026-05-14 | 11.80 | $44.77 | 285738 |
| 2026-05-13 | 12.40 | $46.56 | 80713 |
| 2026-05-12 | 12.71 | $45.55 | 76700 |
| 2026-05-11 | 13.24 | $47.10 | 108924 |
| 2026-05-08 | 13.54 | $49.45 | 77906 |
| 2026-05-07 | 13.42 | $48.02 | 130731 |
| 2026-05-06 | 13.31 | $49.78 | 87100 |
| 2026-05-05 | 12.84 | $48.06 | 38400 |
| 2026-05-04 | 12.71 | $46.86 | 78100 |
| 2026-05-01 | 12.78 | $46.45 | 41700 |
| 2026-04-30 | 12.86 | $48.11 | 144900 |
| 2026-04-29 | 12.62 | $47.02 | 50411 |
| 2026-04-28 | 12.57 | $46.90 | 79200 |
| 2026-04-27 | 12.57 | $47.19 | 127000 |
| 2026-04-24 | 12.52 | $45.61 | 57600 |
| 2026-04-23 | 12.59 | $44.88 | 148000 |
| 2026-04-22 | 12.69 | $48.45 | 71008 |
| 2026-04-21 | 12.17 | $45.93 | 75403 |
| 2026-04-20 | 12.06 | $46.35 | 75033 |
| 2026-04-17 | 11.99 | $47.11 | 89718 |
| 2026-04-16 | 11.65 | $45.37 | 198720 |
| 2026-04-15 | 11.67 | $44.67 | 80042 |
| 2026-04-14 | 11.70 | $46.29 | 248100 |
| 2026-04-13 | 11.73 | $43.26 | 239900 |
| 2026-04-10 | 12.31 | $42.17 | 80749 |
| 2026-04-09 | 12.94 | $41.38 | 130400 |
| 2026-04-08 | 13.29 | $42.99 | 67900 |
| 2026-04-07 | 13.93 | $39.87 | 133300 |
| 2026-04-06 | 13.94 | $41.49 | 213501 |
| 2026-04-02 | 14.46 | $40.50 | 148007 |
| 2026-04-01 | 14.44 | $40.57 | 131600 |
| 2026-03-31 | 14.42 | $40.65 | 156015 |
| 2026-03-30 | 14.31 | $38.92 | 125800 |
| 2026-03-27 | 14.17 | $39.54 | 168429 |
| 2026-03-26 | 14.15 | $40.79 | 279100 |
| 2026-03-25 | 14.38 | $42.51 | 130800 |
| 2026-03-24 | 14.91 | $42.04 | 293007 |
| 2026-03-23 | 14.95 | $43.04 | 1.0M |
| 2026-03-20 | 15.12 | $41.06 | 1.4M |
| 2026-03-19 | 15.19 | $43.20 | 588032 |
| 2026-03-18 | 15.59 | $42.71 | 150602 |
| 2026-03-17 | 15.80 | $43.19 | 204018 |
| 2026-03-16 | 15.79 | $44.50 | 588200 |
| 2026-03-13 | 15.98 | $43.09 | 547800 |
| 2026-03-12 | 16.13 | $43.38 | 158125 |
| 2026-03-11 | 16.39 | $45.24 | 107703 |
| 2026-03-10 | 16.94 | $44.77 | 82700 |
| 2026-03-09 | 17.37 | $44.53 | 206037 |
| 2026-03-06 | 17.70 | $44.42 | 87400 |
| 2026-03-05 | 18.45 | $44.71 | 254800 |
| 2026-03-04 | 19.11 | $46.34 | 216904 |
| 2026-03-03 | 19.90 | $45.52 | 207600 |
| 2026-03-02 | 20.73 | $47.75 | 137524 |
| 2026-02-27 | 21.36 | $48.30 | 576200 |
| 2026-02-26 | 22.02 | $49.80 | 226900 |
| 2026-02-25 | 22.11 | $52.23 | 100500 |
| 2026-02-24 | 21.59 | $49.46 | 112700 |
| 2026-02-23 | 21.52 | $47.86 | 108800 |
| 2026-02-20 | 21.53 | $48.45 | 464600 |
| 2026-02-19 | 21.60 | $47.16 | 356045 |
| 2026-02-18 | 21.82 | $47.02 | 116400 |
| 2026-02-17 | 22.06 | $47.43 | 198817 |
| 2026-02-13 | 22.13 | $48.50 | 357400 |
| 2026-02-12 | 21.93 | $47.09 | 786800 |
| 2026-02-11 | 21.72 | $51.30 | 781234 |
| 2026-02-10 | 20.69 | $49.85 | 494401 |
| 2026-02-09 | 19.74 | $47.52 | 199711 |
| 2026-02-06 | 19.07 | $45.41 | 214700 |
| 2026-02-05 | 18.62 | $41.16 | 490039 |
| 2026-02-04 | 18.68 | $41.88 | 233941 |
| 2026-02-03 | 18.66 | $41.95 | 909106 |
| 2026-02-02 | 18.65 | $41.40 | 425700 |
| 2026-01-30 | 19.10 | $42.71 | 363900 |
| 2026-01-29 | 18.99 | $43.57 | 215300 |
| 2026-01-28 | 18.60 | $45.80 | 328600 |
| 2026-01-27 | 17.30 | $45.65 | 662200 |
| 2026-01-26 | 16.17 | $42.78 | 117342 |
| 2026-01-23 | 15.47 | $42.50 | 2.3M |
| 2026-01-22 | 14.72 | $44.05 | 1.8M |
| 2026-01-21 | 13.44 | $40.80 | 912012 |
| 2026-01-20 | 12.74 | $36.78 | 752638 |
| 2026-01-16 | 12.89 | $37.95 | 334100 |
| 2026-01-15 | 12.60 | $37.89 | 127400 |
| 2026-01-14 | 12.22 | $37.26 | 80730 |
| 2026-01-13 | 12.16 | $35.99 | 131846 |
| 2026-01-12 | 12.32 | $36.69 | 130632 |
| 2026-01-09 | 11.93 | $36.33 | 147900 |
| 2026-01-08 | 11.56 | $36.21 | 78314 |
| 2026-01-07 | 10.69 | $35.02 | 546620 |
| 2026-01-06 | 10.05 | $34.25 | 194200 |
| 2026-01-05 | 9.64 | $33.19 | 492400 |
| 2026-01-02 | 9.56 | $31.48 | 242735 |
| 2025-12-31 | 9.85 | $30.46 | 28800 |
| 2025-12-30 | 10.16 | $30.78 | 122700 |
| 2025-12-29 | 10.49 | $30.27 | 287100 |
| 2025-12-26 | 10.66 | $31.15 | 297000 |
| 2025-12-24 | 11.08 | $30.41 | 26300 |
| 2025-12-23 | 11.52 | $30.05 | 88800 |
| 2025-12-22 | 11.99 | $29.95 | 166720 |
| 2025-12-19 | 12.11 | $28.97 | 146600 |
| 2025-12-18 | 11.82 | $28.75 | 108300 |
| 2025-12-17 | 11.88 | $28.60 | 975800 |
| 2025-12-16 | 11.94 | $30.02 | 451920 |
| 2025-12-15 | 12.08 | $30.61 | 413533 |
| 2025-12-12 | 12.69 | $30.06 | 78030 |
| 2025-12-11 | 13.33 | $32.32 | 119848 |
| 2025-12-10 | 13.39 | $31.30 | 69100 |
| 2025-12-09 | 13.75 | $31.69 | 289541 |
| 2025-12-08 | 13.72 | $30.63 | 572800 |
| 2025-12-05 | 13.97 | $29.72 | 425200 |
| 2025-12-04 | 14.62 | $28.90 | 98833 |
| 2025-12-03 | 15.22 | $28.59 | 227300 |
| 2025-12-02 | 15.64 | $27.59 | 378579 |
| 2025-12-01 | 15.69 | $27.35 | 111762 |
| 2025-11-28 | 15.68 | $27.87 | 46498 |
| 2025-11-26 | 15.87 | $28.64 | 109513 |
| 2025-11-25 | 16.08 | $27.90 | 994509 |
| 2025-11-24 | 16.00 | $29.13 | 180900 |
| 2025-11-21 | 16.18 | $28.07 | 386400 |
| 2025-11-20 | 16.06 | $28.39 | 240607 |
| 2025-11-19 | 16.20 | $28.75 | 141432 |
| 2025-11-18 | 15.99 | $29.29 | 94230 |
| 2025-11-17 | 15.93 | $30.05 | 76900 |
| 2025-11-14 | 16.13 | $30.61 | 925600 |
| 2025-11-13 | 16.44 | $30.02 | 94500 |
| 2025-11-12 | 16.75 | $31.09 | 67240 |
| 2025-11-11 | 17.36 | $31.03 | 53900 |
| 2025-11-10 | 17.97 | $32.70 | 68626 |
| 2025-11-07 | 18.81 | $31.58 | 46411 |
| 2025-11-06 | 19.47 | $32.17 | 115500 |
| 2025-11-05 | 20.40 | $31.55 | 120526 |
| 2025-11-04 | 21.08 | $33.05 | 72800 |
| 2025-11-03 | 21.53 | $33.78 | 51100 |
| 2025-10-31 | 22.01 | $33.22 | 93200 |
| 2025-10-30 | 22.58 | $33.32 | 83500 |
| 2025-10-29 | 23.05 | $36.11 | 139102 |
| 2025-10-28 | 22.71 | $35.89 | 84016 |
| 2025-10-27 | 22.44 | $35.43 | 52131 |
| 2025-10-24 | 22.29 | $35.12 | 56900 |
| 2025-10-23 | 21.91 | $33.83 | 67000 |
| 2025-10-22 | 22.00 | $33.91 | 90700 |
| 2025-10-21 | 21.87 | $34.58 | 49100 |
| 2025-10-20 | 22.14 | $36.08 | 31600 |
| 2025-10-17 | 21.74 | $34.86 | 71400 |
| 2025-10-16 | 21.72 | $35.11 | 196523 |
| 2025-10-15 | 21.61 | $34.86 | 302300 |
| 2025-10-14 | 21.63 | $34.13 | 97100 |
| 2025-10-13 | 21.90 | $34.20 | 69932 |
| 2025-10-10 | 22.19 | $32.90 | 217908 |
| 2025-10-09 | 22.50 | $35.01 | 119613 |
| 2025-10-08 | 22.17 | $34.74 | 138800 |
| 2025-10-07 | 21.83 | $34.95 | 106614 |
| 2025-10-06 | 21.28 | $37.00 | 58500 |
| 2025-10-03 | 20.11 | $34.84 | 69615 |
| 2025-10-02 | 19.27 | $34.83 | 123400 |
| 2025-10-01 | 18.38 | $31.76 | 94329 |
| 2025-09-30 | 18.26 | $31.35 | 68436 |
| 2025-09-29 | 18.48 | $31.56 | 47923 |
| 2025-09-26 | 18.51 | $31.20 | 44700 |
| 2025-09-25 | 18.53 | $33.42 | 215341 |
| 2025-09-24 | 17.52 | $32.74 | 255205 |
| 2025-09-23 | 16.49 | $32.45 | 40400 |
| 2025-09-22 | 15.59 | $32.70 | 152500 |
| 2025-09-19 | 14.63 | $32.57 | 328200 |
| 2025-09-18 | 13.46 | $33.23 | 64838 |
| 2025-09-17 | 12.23 | $30.72 | 30126 |
| 2025-09-16 | 11.58 | $30.17 | 66200 |
| 2025-09-15 | 11.11 | $27.86 | 145800 |
| 2025-09-12 | 11.07 | $27.68 | 72730 |
| 2025-09-11 | 11.28 | $28.90 | 83800 |
| 2025-09-10 | 11.32 | $26.54 | 58300 |
| 2025-09-09 | 11.51 | $25.59 | 46721 |
| 2025-09-08 | 11.45 | $25.81 | 62949 |
| 2025-09-05 | 11.23 | $25.86 | 109021 |
| 2025-09-04 | 11.13 | $25.92 | 68300 |
| 2025-09-03 | 10.96 | $25.49 | 58000 |
| 2025-09-02 | 10.79 | $25.21 | 70100 |
| 2025-08-29 | 10.55 | $27.42 | 46212 |
| 2025-08-28 | 10.98 | $28.34 | 53500 |
| 2025-08-27 | 11.09 | $27.69 | 65016 |
| 2025-08-26 | 11.57 | $27.17 | 50100 |
| 2025-08-25 | 11.90 | $26.84 | 70100 |
| 2025-08-22 | 12.47 | $26.67 | 92700 |
| 2025-08-21 | 12.85 | $26.01 | 58800 |
| 2025-08-20 | 13.11 | $26.39 | 40324 |
| 2025-08-19 | 13.68 | $27.66 | 57800 |
| 2025-08-18 | 13.88 | $27.91 | 60500 |
| 2025-08-15 | 14.55 | $28.70 | 48700 |
| 2025-08-14 | 14.88 | $28.21 | 53122 |
| 2025-08-13 | 15.40 | $28.98 | 46100 |
| 2025-08-12 | 15.49 | $29.10 | 85800 |
| 2025-08-11 | 15.59 | $27.63 | 35010 |
| 2025-08-08 | 16.24 | $27.65 | 211600 |
| 2025-08-07 | 17.03 | $27.12 | 162435 |
| 2025-08-06 | 17.83 | $27.61 | 18700 |
| 2025-08-05 | 18.69 | $28.14 | 50400 |
| 2025-08-04 | 19.25 | $29.26 | 54300 |
| 2025-08-01 | 19.61 | $28.92 | 55329 |
| 2025-07-31 | 20.20 | $29.66 | 63433 |
| 2025-07-30 | 20.23 | $28.49 | 37400 |
| 2025-07-29 | 20.63 | $28.33 | 40317 |
| 2025-07-28 | 21.04 | $28.83 | 42400 |
| 2025-07-25 | 21.37 | $29.77 | 38000 |
| 2025-07-24 | 21.24 | $28.80 | 92549 |
| 2025-07-23 | 21.10 | $29.59 | 310500 |
| 2025-07-22 | 21.21 | $29.02 | 39400 |
| 2025-07-21 | 21.50 | $28.94 | 36600 |
| 2025-07-18 | 21.81 | $28.59 | 281130 |
| 2025-07-17 | 22.28 | $29.11 | 49431 |
| 2025-07-16 | 22.61 | $31.05 | 118300 |
| 2025-07-15 | 22.06 | $31.06 | 63900 |
| 2025-07-14 | 21.48 | $30.00 | 36600 |
| 2025-07-11 | 21.32 | $29.28 | 97943 |
| 2025-07-10 | 21.33 | $29.51 | 63642 |
| 2025-07-09 | 21.34 | $28.75 | 63606 |
| 2025-07-08 | 21.54 | $28.93 | 78241 |
| 2025-07-07 | 21.76 | $28.58 | 55014 |
| 2025-07-03 | 21.99 | $28.94 | 26605 |
| 2025-07-02 | 21.68 | $28.62 | 97246 |
| 2025-07-01 | 21.45 | $29.08 | 69200 |
| 2025-06-30 | 20.31 | $29.52 | 35641 |
| 2025-06-27 | 19.11 | $29.62 | 88300 |
| 2025-06-26 | 17.75 | $27.47 | 78300 |
| 2025-06-25 | 16.73 | $26.81 | 51912 |
| 2025-06-24 | 16.05 | $26.46 | 150700 |
| 2025-06-23 | 15.38 | $24.95 | 117024 |
| 2025-06-20 | 15.20 | $24.53 | 211826 |
| 2025-06-18 | 14.76 | $25.15 | 271816 |
| 2025-06-17 | 13.97 | $24.99 | 62746 |
| 2025-06-16 | 13.17 | $24.03 | 192200 |
| 2025-06-13 | 12.67 | $22.94 | 46700 |
| 2025-06-12 | 12.76 | $24.10 | 119218 |
| 2025-06-11 | 12.28 | $23.93 | 47500 |
| 2025-06-10 | 11.82 | $23.03 | 36506 |
| 2025-06-09 | 11.82 | $23.00 | 129939 |
| 2025-06-06 | 11.82 | $22.41 | 49823 |
| 2025-06-05 | 12.12 | $22.35 | 361400 |
| 2025-06-04 | 12.44 | $22.71 | 59100 |
| 2025-06-03 | 12.77 | $22.75 | 75300 |
| 2025-06-02 | 13.11 | $22.68 | 79000 |
| 2025-05-30 | 13.79 | $22.40 | 232300 |
| 2025-05-29 | 14.51 | $23.55 | 43111 |
| 2025-05-28 | 14.82 | $23.17 | 70425 |
| 2025-05-27 | 15.50 | $23.97 | 106415 |
| 2025-05-23 | 16.26 | $23.17 | 59400 |
| 2025-05-22 | 16.85 | $23.27 | 51800 |
| 2025-05-21 | 17.44 | $23.01 | 36916 |
| 2025-05-20 | 18.06 | $24.15 | 71300 |
| 2025-05-19 | 18.90 | $24.05 | 94400 |
| 2025-05-16 | 19.85 | $24.26 | 130600 |
| 2025-05-15 | 20.63 | $24.49 | 88700 |
| 2025-05-14 | 21.33 | $24.98 | 82606 |
| 2025-05-13 | 21.82 | $22.96 | 150838 |
| 2025-05-12 | 22.80 | $23.08 | 203018 |
| 2025-05-09 | 23.96 | $21.32 | 240300 |
| 2025-05-08 | 24.49 | $21.24 | 125200 |
| 2025-05-07 | 24.98 | $20.15 | 123347 |
| 2025-05-06 | 24.98 | $20.00 | 84500 |
| 2025-05-05 | 25.15 | $20.03 | 136700 |
| 2025-05-02 | 25.11 | $20.02 | 86414 |
| 2025-05-01 | 25.30 | $20.10 | 156720 |
| 2025-04-30 | 25.50 | $19.35 | 134338 |
| 2025-04-29 | 25.57 | $19.42 | 81026 |
| 2025-04-28 | 25.80 | $19.44 | 88319 |
| 2025-04-25 | 25.89 | $20.17 | 49300 |
| 2025-04-24 | 26.17 | $19.79 | 123912 |
| 2025-04-23 | 26.29 | $19.01 | 188707 |
| 2025-04-22 | 26.28 | $19.54 | 1.2M |
| 2025-04-21 | 26.54 | $18.90 | 286400 |
| 2025-04-17 | 26.60 | $18.47 | 149308 |
| 2025-04-16 | 26.43 | $18.10 | 136500 |
| 2025-04-15 | 26.06 | $19.81 | 219130 |
| 2025-04-14 | 26.09 | $20.09 | 213400 |
| 2025-04-11 | 26.11 | $19.27 | 377000 |
| 2025-04-10 | 25.98 | $17.86 | 394000 |
| 2025-04-09 | 25.02 | $19.55 | 352110 |
| 2025-04-08 | 24.01 | $17.34 | 394511 |
| 2025-04-07 | 23.15 | $16.98 | 365600 |
| 2025-04-04 | 21.83 | $18.12 | 177200 |
| 2025-04-03 | 20.65 | $19.16 | 339509 |
| 2025-04-02 | 19.84 | $20.41 | 156700 |
| 2025-04-01 | 19.07 | $20.23 | 194900 |
| 2025-03-31 | 18.36 | $20.17 | 185107 |
| 2025-03-28 | 17.62 | $21.08 | 78600 |
| 2025-03-27 | 17.36 | $21.96 | 182524 |
| 2025-03-26 | 17.35 | $22.69 | 106700 |
| 2025-03-25 | 17.60 | $22.99 | 123700 |
| 2025-03-24 | 17.79 | $22.20 | 119900 |
| 2025-03-21 | 17.34 | $22.34 | 200420 |
| 2025-03-20 | 16.87 | $22.47 | 79600 |
| 2025-03-19 | 16.50 | $22.78 | 1.4M |
| 2025-03-18 | 16.11 | $23.60 | 85287 |
| 2025-03-17 | 16.07 | $24.04 | 120501 |
| 2025-03-14 | 16.15 | $24.60 | 80200 |
| 2025-03-13 | 16.35 | $23.06 | 131400 |
| 2025-03-12 | 16.04 | $22.22 | 207800 |
| 2025-03-11 | 15.19 | $22.21 | 131400 |
| 2025-03-10 | 14.29 | $21.74 | 171535 |
| 2025-03-07 | 13.33 | $22.19 | 107342 |
| 2025-03-06 | 12.36 | $21.57 | 128410 |
| 2025-03-05 | 11.17 | $23.16 | 126500 |
| 2025-03-04 | 10.28 | $24.66 | 111837 |
| 2025-03-03 | 9.59 | $24.74 | 99100 |
| 2025-02-28 | 9.01 | $25.26 | 92800 |
| 2025-02-27 | 8.16 | $27.06 | 67117 |
| 2025-02-26 | 7.89 | $27.56 | 55700 |
| 2025-02-25 | 7.75 | $28.22 | 50702 |
| 2025-02-24 | 7.77 | $29.42 | 62327 |
| 2025-02-21 | 8.10 | $30.05 | 63602 |
| 2025-02-20 | 8.36 | $30.78 | 73200 |
| 2025-02-19 | 8.30 | $30.82 | 230100 |
| 2025-02-18 | 8.21 | $31.11 | 398737 |
| 2025-02-14 | 8.27 | $30.10 | 1.2M |
| 2025-02-13 | 8.69 | $29.89 | 34000 |
| 2025-02-12 | 8.81 | $29.48 | 1.1M |
| 2025-02-11 | 9.07 | $30.57 | 45200 |
| 2025-02-10 | 8.91 | $30.72 | 1.7M |
| 2025-02-07 | 8.67 | $30.37 | 935320 |
| 2025-02-06 | 8.53 | $29.46 | 127243 |
| 2025-02-05 | 8.51 | $28.93 | 144205 |
| 2025-02-04 | 8.80 | $28.66 | 50100 |
| 2025-02-03 | 9.10 | $28.07 | 69700 |
| 2025-01-31 | 9.41 | $28.82 | 56214 |
| 2025-01-30 | 9.77 | $30.24 | 60840 |
| 2025-01-29 | 9.92 | $28.91 | 65600 |
| 2025-01-28 | 10.28 | $29.49 | 49500 |
| 2025-01-27 | 10.56 | $28.75 | 62700 |
| 2025-01-24 | 10.86 | $30.51 | 91638 |
| 2025-01-23 | 10.71 | $30.44 | 102413 |
| 2025-01-22 | 10.55 | $34.23 | 206324 |
| 2025-01-21 | 9.19 | $30.47 | 138600 |
| 2025-01-17 | 8.94 | $28.60 | 112400 |
| 2025-01-16 | 9.27 | $28.65 | 2.7M |
| 2025-01-15 | 9.57 | $28.60 | 71104 |
| 2025-01-14 | 9.93 | $28.14 | 79945 |
| 2025-01-13 | 10.38 | $29.76 | 120245 |
| 2025-01-10 | 10.52 | $30.00 | 64300 |
| 2025-01-08 | 10.26 | $30.33 | 54400 |
| 2025-01-07 | 9.84 | $28.89 | 107326 |
| 2025-01-06 | 9.73 | $28.07 | 174400 |
| 2025-01-03 | 10.06 | $27.22 | 83346 |
| 2025-01-02 | 10.39 | $26.71 | 150122 |
| 2024-12-31 | 10.58 | $26.57 | 52700 |
| 2024-12-30 | 10.84 | $26.74 | 98225 |
| 2024-12-27 | 11.13 | $27.28 | 84946 |
| 2024-12-26 | 11.63 | $27.21 | 56900 |
| 2024-12-24 | 11.53 | $26.93 | 43827 |
| 2024-12-23 | 11.31 | $27.31 | 120800 |
| 2024-12-20 | 11.09 | $26.83 | 102207 |
| 2024-12-19 | 10.76 | $26.95 | 76800 |
| 2024-12-18 | 10.71 | $27.02 | 97905 |
| 2024-12-17 | 10.80 | $26.81 | 131531 |
| 2024-12-16 | 10.41 | $26.95 | 110917 |
| 2024-12-13 | 9.76 | $26.47 | 107400 |
| 2024-12-12 | 8.88 | $26.59 | 69431 |
| 2024-12-11 | 8.27 | $27.15 | 110315 |
| 2024-12-10 | 7.64 | $27.25 | 97200 |
| 2024-12-09 | 7.46 | $26.66 | 63800 |
| 2024-12-06 | 7.27 | $27.83 | 34527 |
| 2024-12-05 | 7.63 | $28.42 | 45900 |
| 2024-12-04 | 7.76 | $29.28 | 37600 |
| 2024-12-03 | 7.60 | $29.26 | 51106 |
| 2024-12-02 | 7.43 | $27.98 | 119400 |
| 2024-11-29 | 7.77 | $27.26 | 65229 |
| 2024-11-27 | 8.02 | $27.32 | 30200 |
| 2024-11-26 | 8.21 | $26.86 | 70129 |
| 2024-11-25 | 8.54 | $27.59 | 76800 |
| 2024-11-22 | 8.62 | $27.78 | 80300 |
| 2024-11-21 | 8.70 | $27.73 | 107500 |
| 2024-11-20 | 8.93 | $26.87 | 293822 |
| 2024-11-19 | 9.12 | $27.35 | 361916 |
| 2024-11-18 | 9.47 | $27.40 | 158934 |
| 2024-11-15 | 9.82 | $26.78 | 96300 |
| 2024-11-14 | 10.12 | $25.91 | 85500 |
| 2024-11-13 | 10.18 | $27.33 | 73600 |
| 2024-11-12 | 10.41 | $27.84 | 132439 |
| 2024-11-11 | 10.93 | $28.99 | 103500 |
| 2024-11-08 | 11.07 | $28.74 | 73000 |
| 2024-11-07 | 11.34 | $29.54 | 376200 |
| 2024-11-06 | 11.51 | $30.99 | 76800 |
| 2024-11-05 | 11.20 | $30.11 | 120100 |
| 2024-11-04 | 11.12 | $28.71 | 97800 |
| 2024-11-01 | 11.38 | $28.59 | 502500 |
| 2024-10-31 | 11.66 | $28.58 | 1.7M |
| 2024-10-30 | 11.59 | $29.96 | 956200 |
| 2024-10-29 | 11.08 | $27.00 | 363234 |
| 2024-10-28 | 11.60 | $25.94 | 800800 |
| 2024-10-25 | 11.88 | $24.70 | 1.2M |
| 2024-10-24 | 11.86 | $24.81 | 205300 |
| 2024-10-23 | 11.85 | $24.34 | 109000 |
| 2024-10-22 | 11.74 | $25.92 | 43500 |
| 2024-10-21 | 12.31 | $26.30 | 1.3M |
| 2024-10-18 | 12.87 | $25.68 | 34626 |
| 2024-10-17 | 13.27 | $24.24 | 405034 |
| 2024-10-16 | 13.32 | $24.28 | 59000 |
| 2024-10-15 | 13.12 | $24.25 | 159414 |
| 2024-10-14 | 13.02 | $25.67 | 67502 |
| 2024-10-11 | 13.25 | $25.44 | 23500 |
| 2024-10-10 | 13.25 | $25.00 | 77300 |
| 2024-10-09 | 13.07 | $25.48 | 40200 |
| 2024-10-08 | 13.13 | $25.09 | 158500 |
| 2024-10-07 | 13.09 | $25.11 | 61400 |
| 2024-10-04 | 12.98 | $27.25 | 67500 |
| 2024-10-03 | 13.65 | $27.58 | 27800 |
| 2024-10-02 | 14.26 | $26.67 | 85300 |
| 2024-10-01 | 14.73 | $26.23 | 27700 |
| 2024-09-30 | 15.25 | $26.27 | 119600 |
| 2024-09-27 | 15.73 | $25.79 | 52300 |
| 2024-09-26 | 16.23 | $27.53 | 103500 |
| 2024-09-25 | 17.02 | $25.33 | 29100 |
| 2024-09-24 | 17.24 | $24.95 | 46524 |
| 2024-09-23 | 17.18 | $25.48 | 50800 |
| 2024-09-20 | 17.38 | $25.43 | 40820 |
| 2024-09-19 | 17.59 | $25.70 | 120812 |
| 2024-09-18 | 17.84 | $24.50 | 104544 |
| 2024-09-17 | 17.82 | $23.92 | 68100 |
| 2024-09-16 | 17.62 | $24.72 | 309600 |
| 2024-09-13 | 17.44 | $24.88 | 65800 |
| 2024-09-12 | 17.47 | $24.36 | 279400 |
| 2024-09-11 | 17.27 | $24.42 | 133314 |
| 2024-09-10 | 17.03 | $23.69 | 166200 |
| 2024-09-09 | 16.54 | $23.62 | 329200 |
| 2024-09-06 | 15.97 | $23.29 | 221300 |
| 2024-09-05 | 15.36 | $25.01 | 289933 |
| 2024-09-04 | 14.95 | $25.10 | 62527 |
| 2024-09-03 | 14.61 | $25.92 | 64900 |
| 2024-08-30 | 14.49 | $28.69 | 25800 |
| 2024-08-29 | 15.00 | $28.05 | 47400 |
| 2024-08-28 | 15.49 | $28.63 | 29635 |
| 2024-08-27 | 16.11 | $28.77 | 31619 |
| 2024-08-26 | 16.33 | $28.84 | 140400 |
| 2024-08-23 | 16.81 | $30.12 | 77809 |
| 2024-08-22 | 17.56 | $29.05 | 69600 |
| 2024-08-21 | 18.35 | $30.64 | 38316 |
| 2024-08-20 | 19.19 | $30.77 | 42534 |
| 2024-08-19 | 19.93 | $32.05 | 49300 |
| 2024-08-16 | 20.55 | $32.02 | 57000 |
| 2024-08-15 | 21.08 | $31.80 | 63000 |
| 2024-08-14 | 22.04 | $29.68 | 153700 |
| 2024-08-13 | 23.14 | $29.68 | 88000 |
| 2024-08-12 | 23.99 | $28.45 | 35020 |
| 2024-08-09 | 24.65 | $28.35 | 105700 |
| 2024-08-08 | 25.24 | $29.60 | 688600 |
| 2024-08-07 | 26.02 | $29.95 | 1.4M |
| 2024-08-06 | 26.89 | $26.47 | 679518 |
| 2024-08-05 | 26.47 | $27.99 | 180015 |
| 2024-08-02 | 26.03 | $28.92 | 46104 |
| 2024-08-01 | 26.14 | $29.65 | 85600 |
| 2024-07-31 | 26.43 | $33.30 | 84200 |
| 2024-07-30 | 27.16 | $29.23 | 57200 |
| 2024-07-29 | 26.86 | $30.52 | 57700 |
| 2024-07-26 | 26.81 | $30.47 | 49400 |
| 2024-07-25 | 26.62 | $30.15 | 96000 |
| 2024-07-24 | 26.43 | $29.90 | 51400 |
| 2024-07-23 | 26.30 | $31.75 | 40000 |
| 2024-07-22 | 26.48 | $32.25 | 75071 |
| 2024-07-19 | 26.77 | $32.66 | 32225 |
| 2024-07-18 | 27.24 | $35.48 | 124829 |
| 2024-07-17 | 28.34 | $36.42 | 61290 |
| 2024-07-16 | 29.83 | $39.94 | 26049 |
| 2024-07-15 | 30.25 | $39.29 | 33021 |
| 2024-07-12 | 30.70 | $39.68 | 62923 |
| 2024-07-11 | 31.04 | $41.57 | 42226 |
| 2024-07-10 | 30.78 | $42.16 | 48092 |
| 2024-07-09 | 30.60 | $39.59 | 58693 |
| 2024-07-08 | 30.97 | $39.67 | 30938 |
| 2024-07-05 | 31.15 | $39.58 | 14654 |
| 2024-07-03 | 31.34 | $40.16 | 11231 |
| 2024-07-02 | 31.33 | $38.53 | 30655 |
| 2024-07-01 | 31.87 | $37.51 | 46379 |
| 2024-06-28 | 32.44 | $38.39 | 65470 |
| 2024-06-27 | 32.84 | $38.25 | 19831 |
| 2024-06-26 | 33.30 | $38.22 | 138299 |
| 2024-06-25 | 33.59 | $38.30 | 110782 |
| 2024-06-24 | 34.48 | $38.82 | 126132 |
| 2024-06-21 | 34.73 | $39.31 | 42814 |
| 2024-06-20 | 34.81 | $38.50 | 35436 |
| 2024-06-18 | 35.14 | $40.90 | 64690 |
| 2024-06-17 | 34.52 | $40.93 | 222563 |
| 2024-06-14 | 33.89 | $41.28 | 45766 |
| 2024-06-13 | 33.24 | $40.58 | 26455 |
| 2024-06-12 | 32.35 | $40.26 | 20405 |
| 2024-06-11 | 31.75 | $38.22 | 58955 |
| 2024-06-10 | 31.63 | $38.20 | 87079 |
| 2024-06-07 | 31.50 | $38.07 | 31129 |
| 2024-06-06 | 31.19 | $38.22 | 43955 |
| 2024-06-05 | 30.84 | $37.96 | 51366 |
| 2024-06-04 | 30.91 | $38.03 | 62100 |
| 2024-06-03 | 30.77 | $38.12 | 22408 |
| 2024-05-31 | 30.40 | $38.60 | 64015 |
| 2024-05-30 | 29.77 | $39.05 | 48369 |
| 2024-05-29 | 28.80 | $39.41 | 61043 |
| 2024-05-28 | 27.65 | $40.39 | 50801 |
| 2024-05-24 | 26.29 | $39.42 | 91313 |
| 2024-05-23 | 24.98 | $39.02 | 106451 |
| 2024-05-22 | 23.59 | $36.87 | 35334 |
| 2024-05-21 | 22.77 | $36.35 | 38217 |
| 2024-05-20 | 21.90 | $36.39 | 30653 |
| 2024-05-17 | 21.26 | $35.78 | 69437 |
| 2024-05-16 | 20.64 | $35.41 | 16778 |
| 2024-05-15 | 20.00 | $35.40 | 33266 |
| 2024-05-14 | 19.74 | $33.70 | 35566 |
| 2024-05-13 | 19.87 | $33.56 | 21250 |
| 2024-05-10 | 19.81 | $32.46 | 80838 |
| 2024-05-09 | 20.12 | $32.92 | 33432 |
| 2024-05-08 | 20.32 | $32.36 | 13981 |
| 2024-05-07 | 20.80 | $32.37 | 48802 |
| 2024-05-06 | 21.14 | $31.15 | 25985 |
| 2024-05-03 | 22.23 | $30.90 | 31910 |
| 2024-05-02 | 23.34 | $30.05 | 50468 |
| 2024-05-01 | 24.36 | $28.66 | 31468 |
| 2024-04-30 | 25.19 | $28.82 | 27155 |
| 2024-04-29 | 25.82 | $30.32 | 68582 |
| 2024-04-26 | 26.75 | $29.85 | 36680 |
| 2024-04-25 | 27.59 | $31.60 | 37087 |
| 2024-04-24 | 29.01 | $31.02 | 134513 |
| 2024-04-23 | 30.41 | $30.65 | 49239 |
| 2024-04-22 | 31.58 | $30.93 | 43171 |
| 2024-04-19 | 32.97 | $31.70 | 46484 |
| 2024-04-18 | 34.63 | $34.20 | 22335 |
| 2024-04-17 | 35.13 | $33.79 | 37478 |
| 2024-04-16 | 35.66 | $34.48 | 31256 |
| 2024-04-15 | 36.36 | $35.13 | 32921 |
| 2024-04-12 | 36.55 | $35.89 | 25281 |
| 2024-04-11 | 36.99 | $36.90 | 25202 |
| 2024-04-10 | 37.23 | $36.04 | 25899 |
| 2024-04-09 | 37.49 | $37.14 | 39896 |
| 2024-04-08 | 37.08 | $37.11 | 172771 |
| 2024-04-05 | 36.89 | $36.52 | 78019 |
| 2024-04-04 | 36.86 | $37.24 | 49559 |
| 2024-04-03 | 36.28 | $37.69 | 80323 |
| 2024-04-02 | 35.75 | $37.07 | 38059 |
| 2024-04-01 | 35.27 | $37.10 | 30452 |
| 2024-03-28 | 34.81 | $36.57 | 31078 |
| 2024-03-27 | 34.49 | $35.95 | 21997 |
| 2024-03-26 | 34.15 | $35.99 | 42722 |
| 2024-03-25 | 33.62 | $35.88 | 15825 |
| 2024-03-22 | 33.20 | $36.07 | 17989 |
| 2024-03-21 | 32.62 | $35.17 | 55319 |
| 2024-03-20 | 32.35 | $34.70 | 17331 |
| 2024-03-19 | 32.29 | $33.81 | 54239 |
| 2024-03-18 | 32.46 | $33.88 | 24734 |
| 2024-03-15 | 32.38 | $32.50 | 28573 |
| 2024-03-14 | 32.75 | $33.05 | 70594 |
| 2024-03-13 | 32.83 | $33.37 | 50330 |
| 2024-03-12 | 32.78 | $34.51 | 75899 |
| 2024-03-11 | 32.81 | $33.00 | 108081 |
| 2024-03-08 | 33.14 | $33.86 | 115310 |
| 2024-03-07 | 32.91 | $34.94 | 1.4M |
| 2024-03-06 | 32.68 | $35.12 | 2.2M |
| 2024-03-05 | 31.71 | $34.59 | 788100 |
| 2024-03-04 | 30.68 | $35.04 | 127318 |
| 2024-03-01 | 29.79 | $34.01 | 121147 |
| 2024-02-29 | 29.09 | $32.57 | 36303 |
| 2024-02-28 | 28.82 | $30.83 | 18213 |
| 2024-02-27 | 28.66 | $31.20 | 45937 |
| 2024-02-26 | 28.27 | $31.57 | 39260 |
| 2024-02-23 | 27.93 | $31.58 | 62328 |
| 2024-02-22 | 27.33 | $31.84 | 22979 |
| 2024-02-21 | 26.77 | $28.46 | 139398 |
| 2024-02-20 | 26.71 | $29.07 | 61781 |
| 2024-02-16 | 26.87 | $29.04 | 564265 |
| 2024-02-15 | 26.91 | $30.55 | 100017 |
| 2024-02-14 | 26.25 | $29.31 | 30016 |
| 2024-02-13 | 26.20 | $28.50 | 65773 |
| 2024-02-12 | 26.46 | $29.76 | 82701 |
| 2024-02-09 | 25.99 | $29.61 | 31478 |
| 2024-02-08 | 25.60 | $30.10 | 38387 |
| 2024-02-07 | 24.94 | $29.18 | 59220 |
| 2024-02-06 | 24.52 | $28.62 | 34733 |
| 2024-02-05 | 24.15 | $28.20 | 53634 |
| 2024-02-02 | 24.07 | $28.26 | 37016 |
| 2024-02-01 | 23.99 | $27.64 | 38168 |
| 2024-01-31 | 24.21 | $27.01 | 17189 |
| 2024-01-30 | 24.52 | $27.23 | 24200 |
| 2024-01-29 | 24.72 | $27.60 | 186229 |
| 2024-01-26 | 24.97 | $26.45 | 246243 |
| 2024-01-25 | 25.52 | $27.75 | 24768 |
| 2024-01-24 | 25.34 | $28.17 | 44121 |
| 2024-01-23 | 25.14 | $27.20 | 598518 |
| 2024-01-22 | 25.02 | $27.33 | 653085 |
| 2024-01-19 | 24.41 | $28.25 | 42931 |
| 2024-01-18 | 23.52 | $27.29 | 40778 |
| 2024-01-17 | 22.85 | $25.76 | 51731 |
| 2024-01-16 | 22.60 | $26.52 | 69580 |
| 2024-01-12 | 21.77 | $24.84 | 23237 |
| 2024-01-11 | 21.54 | $24.87 | 29598 |
| 2024-01-10 | 21.30 | $24.15 | 48107 |
| 2024-01-09 | 21.27 | $24.25 | 76922 |
| 2024-01-08 | 21.43 | $23.67 | 53654 |
| 2024-01-05 | 21.89 | $22.96 | 22260 |
| 2024-01-04 | 22.49 | $23.32 | 56853 |
| 2024-01-03 | 23.14 | $23.41 | 28529 |
| 2024-01-02 | 23.25 | $23.52 | 61436 |
| 2023-12-29 | 23.24 | $24.72 | 13388 |
| 2023-12-28 | 22.57 | $24.42 | 27305 |
| 2023-12-27 | 21.92 | $24.33 | 33234 |
| 2023-12-26 | 21.24 | $24.51 | 27719 |
| 2023-12-22 | 20.68 | $23.48 | 28383 |
| 2023-12-21 | 20.41 | $23.68 | 47183 |
| 2023-12-20 | 19.73 | $22.71 | 156867 |
| 2023-12-19 | 19.11 | $23.46 | 99449 |
| 2023-12-18 | 18.05 | $22.72 | 39558 |
| 2023-12-15 | 17.28 | $23.18 | 38706 |
| 2023-12-14 | 16.28 | $23.85 | 55460 |
| 2023-12-13 | 14.76 | $23.44 | 36308 |
| 2023-12-12 | 13.17 | $21.29 | 22692 |
| 2023-12-11 | 12.61 | $21.28 | 31959 |
| 2023-12-08 | 12.03 | $20.80 | 20330 |
| 2023-12-07 | 11.81 | $20.40 | 151862 |
| 2023-12-06 | 11.76 | $20.38 | 76954 |
| 2023-12-05 | 11.70 | $20.25 | 39623 |
| 2023-12-04 | 12.26 | $20.93 | 36474 |
| 2023-12-01 | 12.19 | $21.41 | 30300 |
| 2023-11-30 | 11.89 | $21.20 | 34500 |
| 2023-11-29 | 11.43 | $21.45 | 18600 |
| 2023-11-28 | 11.00 | $20.73 | 44400 |
| 2023-11-27 | 10.96 | $20.85 | 10500 |
| 2023-11-24 | 10.88 | $21.13 | 26400 |
| 2023-11-22 | 10.71 | $21.43 | 17800 |
| 2023-11-21 | 10.12 | $21.20 | 27300 |
| 2023-11-20 | 9.60 | $21.49 | 35200 |
| 2023-11-17 | 8.92 | $21.31 | 20100 |
| 2023-11-16 | 8.48 | $21.31 | 25000 |
| 2023-11-15 | 8.02 | $20.89 | 22600 |
| 2023-11-14 | 7.71 | $20.41 | 108000 |
| 2023-11-13 | 7.73 | $19.51 | 26100 |
| 2023-11-10 | 7.92 | $19.60 | 36000 |
| 2023-11-09 | 8.13 | $18.56 | 30500 |
| 2023-11-08 | 8.05 | $19.11 | 16500 |
| 2023-11-07 | 8.46 | $19.36 | 14100 |
| 2023-11-06 | 8.67 | $19.28 | 28800 |
| 2023-11-03 | 8.89 | $19.25 | 41100 |
| 2023-11-02 | 9.26 | $18.80 | 28000 |
| 2023-11-01 | 9.65 | $17.45 | 36000 |
| 2023-10-31 | 9.06 | $17.54 | 32500 |
| 2023-10-30 | 8.94 | $17.98 | 48700 |
| 2023-10-27 | 9.14 | $18.15 | 64200 |
| 2023-10-26 | 9.40 | $17.94 | 47500 |
| 2023-10-25 | 9.32 | $18.48 | 24600 |
| 2023-10-24 | 9.74 | $18.87 | 33500 |
| 2023-10-23 | 10.14 | $19.10 | 22700 |
| 2023-10-20 | 10.62 | $18.49 | 14400 |
| 2023-10-19 | 11.16 | $19.30 | 13200 |
| 2023-10-18 | 11.64 | $19.37 | 39300 |
| 2023-10-17 | 11.60 | $19.41 | 37200 |
| 2023-10-16 | 11.61 | $19.50 | 23900 |
| 2023-10-13 | 11.54 | $19.15 | 41400 |
| 2023-10-12 | 11.47 | $20.31 | 51000 |
| 2023-10-11 | 10.62 | $19.03 | 14000 |
| 2023-10-10 | 10.57 | $19.30 | 27400 |
| 2023-10-09 | 10.52 | $18.55 | 38300 |
| 2023-10-06 | 10.93 | $18.63 | 35800 |
| 2023-10-05 | 11.37 | $18.94 | 18200 |
| 2023-10-04 | 11.57 | $18.54 | 40300 |
| 2023-10-03 | 12.04 | $18.36 | 54700 |
| 2023-10-02 | 12.53 | $18.75 | 36800 |
| 2023-09-29 | 12.82 | $18.49 | 25400 |
| 2023-09-28 | 13.13 | $18.01 | 34900 |
| 2023-09-27 | 13.60 | $17.76 | 46700 |
| 2023-09-26 | 14.10 | $17.55 | 30600 |
| 2023-09-25 | 14.34 | $18.16 | 28900 |
| 2023-09-22 | 14.87 | $17.65 | 64600 |
| 2023-09-21 | 14.82 | $17.25 | 49600 |
| 2023-09-20 | 14.58 | $17.61 | 36100 |
| 2023-09-19 | 14.48 | $17.87 | 39900 |
| 2023-09-18 | 14.62 | $18.34 | 29000 |
| 2023-09-15 | 14.90 | $18.20 | 149000 |
| 2023-09-14 | 15.24 | $18.44 | 149500 |
| 2023-09-13 | 15.77 | $17.68 | 141600 |
| 2023-09-12 | 15.72 | $17.96 | 1.1M |
| 2023-09-11 | 15.84 | $18.48 | 731800 |
| 2023-09-08 | 16.46 | $18.87 | 524800 |
| 2023-09-07 | 17.18 | $18.89 | 29300 |
| 2023-09-06 | 17.82 | $19.19 | 68400 |
| 2023-09-05 | 18.46 | $19.17 | 16900 |
| 2023-09-01 | 19.10 | $19.27 | 34000 |
| 2023-08-31 | 19.78 | $19.72 | 68600 |
| 2023-08-30 | 19.88 | $19.50 | 33000 |
| 2023-08-29 | 20.01 | $19.12 | 55500 |
| 2023-08-28 | 20.40 | $18.82 | 42900 |
| 2023-08-25 | 20.32 | $18.02 | 38100 |
| 2023-08-24 | 20.67 | $18.46 | 50700 |
| 2023-08-23 | 20.59 | $18.56 | 36200 |
| 2023-08-22 | 20.79 | $18.34 | 56900 |
| 2023-08-21 | 20.67 | $18.16 | 111800 |
| 2023-08-18 | 20.96 | $17.88 | 66200 |
| 2023-08-17 | 21.45 | $17.70 | 233900 |
| 2023-08-16 | 21.95 | $17.69 | 51900 |
| 2023-08-15 | 22.26 | $17.57 | 73700 |
| 2023-08-14 | 23.03 | $17.51 | 151700 |
| 2023-08-11 | 23.95 | $17.60 | 53600 |
| 2023-08-10 | 24.48 | $17.92 | 25900 |
| 2023-08-09 | 24.88 | $18.11 | 34300 |
| 2023-08-08 | 25.16 | $17.78 | 76900 |
| 2023-08-07 | 25.52 | $18.79 | 26000 |
| 2023-08-04 | 25.23 | $19.05 | 28700 |
| 2023-08-03 | 24.57 | $18.98 | 23800 |
| 2023-08-02 | 24.17 | $18.48 | 29700 |
| 2023-08-01 | 23.92 | $19.11 | 16900 |
| 2023-07-31 | 23.16 | $18.72 | 16300 |
| 2023-07-28 | 22.54 | $18.82 | 37200 |
| 2023-07-27 | 21.86 | $18.69 | 20700 |
| 2023-07-26 | 21.47 | $17.51 | 32000 |
| 2023-07-25 | 21.70 | $17.58 | 148600 |
| 2023-07-24 | 21.96 | $16.99 | 73000 |
| 2023-07-21 | 22.58 | $16.43 | 37000 |
| 2023-07-20 | 23.55 | $15.89 | 168700 |
| 2023-07-19 | 24.57 | $16.99 | 52700 |
| 2023-07-18 | 24.82 | $17.15 | 64600 |
| 2023-07-17 | 25.15 | $16.85 | 38900 |
| 2023-07-14 | 25.63 | $16.70 | 60900 |
| 2023-07-13 | 26.15 | $16.84 | 19400 |
| 2023-07-12 | 26.31 | $16.31 | 35100 |
| 2023-07-11 | 26.86 | $16.52 | 34700 |
| 2023-07-10 | 26.81 | $16.01 | 26900 |
| 2023-07-07 | 27.26 | $16.24 | 49100 |
| 2023-07-06 | 27.18 | $15.98 | 65800 |
| 2023-07-05 | 27.24 | $16.45 | 40600 |
| 2023-07-03 | 26.72 | $16.22 | 23900 |
| 2023-06-30 | 26.55 | $15.77 | 35400 |
| 2023-06-29 | 26.79 | $15.38 | 19900 |
| 2023-06-28 | 27.27 | $15.31 | 116700 |
| 2023-06-27 | 27.86 | $15.10 | 1.8M |
| 2023-06-26 | 28.71 | $15.09 | 1.0M |
| 2023-06-23 | 29.61 | $15.22 | 766700 |
| 2023-06-22 | 30.21 | $15.59 | 466600 |
| 2023-06-21 | 30.17 | $16.23 | 1.2M |
| 2023-06-20 | 29.76 | $16.11 | 338500 |
| 2023-06-16 | 29.11 | $16.21 | 30900 |
| 2023-06-15 | 28.40 | $16.25 | 97400 |
| 2023-06-14 | 27.66 | $15.86 | 184000 |
| 2023-06-13 | 27.25 | $15.90 | 30700 |
| 2023-06-12 | 26.63 | $15.37 | 71000 |
| 2023-06-09 | 26.32 | $15.20 | 28600 |
| 2023-06-08 | 26.00 | $14.90 | 74200 |
| 2023-06-07 | 26.11 | $14.37 | 22900 |
| 2023-06-06 | 26.39 | $15.47 | 50700 |
| 2023-06-05 | 25.53 | $14.88 | 228200 |
| 2023-06-02 | 24.86 | $14.88 | 18900 |
| 2023-06-01 | 24.28 | $14.85 | 54500 |
| 2023-05-31 | 23.67 | $14.42 | 38900 |
| 2023-05-30 | 23.28 | $14.50 | 20200 |
| 2023-05-26 | 22.50 | $14.56 | 24100 |
| 2023-05-25 | 21.70 | $14.18 | 54100 |
| 2023-05-24 | 20.87 | $13.51 | 66100 |
| 2023-05-23 | 20.60 | $13.62 | 23700 |
| 2023-05-22 | 20.18 | $13.70 | 16700 |
| 2023-05-19 | 19.59 | $13.42 | 27500 |
| 2023-05-18 | 19.33 | $13.53 | 47800 |
| 2023-05-17 | 18.71 | $13.06 | 30900 |
| 2023-05-16 | 18.41 | $13.25 | 18800 |
| 2023-05-15 | 17.53 | $12.84 | 36500 |
| 2023-05-12 | 17.10 | $12.64 | 15000 |
| 2023-05-11 | 16.65 | $12.45 | 23000 |
| 2023-05-10 | 16.49 | $12.40 | 35100 |
| 2023-05-09 | 16.41 | $11.97 | 72100 |
| 2023-05-08 | 16.71 | $11.92 | 23600 |
| 2023-05-05 | 17.33 | $11.73 | 41500 |
| 2023-05-04 | 18.16 | $11.56 | 23500 |
| 2023-05-03 | 18.99 | $11.49 | 40600 |
| 2023-05-02 | 19.80 | $11.31 | 68200 |
| 2023-05-01 | 20.61 | $11.22 | 1.8M |
| 2023-04-28 | 21.17 | $11.28 | 1.0M |
| 2023-04-27 | 21.99 | $11.49 | 116700 |
| 2023-04-26 | 22.91 | $11.41 | 495500 |
| 2023-04-25 | 24.04 | $11.83 | 30000 |
| 2023-04-24 | 24.89 | $12.02 | 46700 |
| 2023-04-21 | 25.78 | $12.35 | 136900 |
| 2023-04-20 | 26.40 | $10.68 | 24800 |
| 2023-04-19 | 26.59 | $10.73 | 42600 |
| 2023-04-18 | 26.78 | $10.70 | 58700 |
| 2023-04-17 | 26.21 | $10.82 | 161800 |
| 2023-04-14 | 25.62 | $10.79 | 53500 |
| 2023-04-13 | 25.00 | $10.93 | 50100 |
| 2023-04-12 | 24.49 | $10.77 | 30700 |
| 2023-04-11 | 23.72 | $10.72 | 34000 |
| 2023-04-10 | 22.75 | $10.67 | 26700 |
| 2023-04-06 | 21.49 | $10.59 | 14800 |
| 2023-04-05 | 20.20 | $10.72 | 20400 |
| 2023-04-04 | 18.93 | $10.80 | 15700 |
| 2023-04-03 | 17.69 | $10.90 | 31800 |
| 2023-03-31 | 16.39 | $11.38 | 38400 |
| 2023-03-30 | 17.07 | $11.55 | 39600 |
| 2023-03-29 | 17.79 | $11.31 | 28200 |
| 2023-03-28 | 17.28 | $11.24 | 28800 |
| 2023-03-27 | 16.74 | $11.21 | 43200 |
| 2023-03-24 | 16.26 | $11.23 | 49200 |
| 2023-03-23 | 15.77 | $11.23 | 679200 |
| 2023-03-22 | 15.27 | $10.83 | 720000 |
| 2023-03-21 | 15.21 | $10.93 | 19800 |
| 2023-03-20 | 14.89 | $10.99 | 36000 |
| 2023-03-17 | 14.54 | $10.93 | 20400 |
| 2023-03-16 | 14.08 | $10.92 | 42000 |
| 2023-03-15 | 13.70 | $10.49 | 31200 |
| 2023-03-14 | 13.83 | $10.64 | 90600 |
| 2023-03-13 | 13.80 | $10.75 | 55800 |
| 2023-03-10 | 13.47 | $10.69 | 44400 |
| 2023-03-09 | 13.11 | $10.66 | 28800 |
| 2023-03-08 | 12.94 | $10.52 | 21000 |
| 2023-03-07 | 13.13 | $10.39 | 33000 |
| 2023-03-06 | 13.34 | $10.52 | 39000 |
| 2023-03-03 | 13.29 | $10.36 | 14400 |
| 2023-03-02 | 13.61 | $10.35 | 48000 |
| 2023-03-01 | 13.96 | $10.59 | 49800 |
| 2023-02-28 | 13.76 | $10.46 | 42600 |
| 2023-02-27 | 13.78 | $10.39 | 37800 |
| 2023-02-24 | 13.91 | $10.51 | 46800 |
| 2023-02-23 | 13.79 | $10.16 | 127200 |
| 2023-02-22 | 14.34 | $9.97 | 94200 |
| 2023-02-21 | 15.07 | $9.72 | 103200 |
| 2023-02-17 | 15.72 | $10.03 | 28800 |
| 2023-02-16 | 16.28 | $10.21 | 36000 |
| 2023-02-15 | 16.46 | $10.07 | 29400 |
| 2023-02-14 | 16.92 | $10.29 | 44400 |
| 2023-02-13 | 17.12 | $10.20 | 60600 |
| 2023-02-10 | 17.50 | $10.26 | 24600 |
| 2023-02-09 | 17.47 | $10.29 | 27000 |
| 2023-02-08 | 17.35 | $10.40 | 64800 |
| 2023-02-07 | 17.02 | $10.32 | 92400 |
| 2023-02-06 | 16.92 | $9.98 | 39600 |
| 2023-02-03 | 17.29 | $10.27 | 36600 |
| 2023-02-02 | 16.93 | $10.61 | 96000 |
| 2023-02-01 | 16.04 | $10.31 | 158400 |
| 2023-01-31 | 15.47 | $9.95 | 45600 |
| 2023-01-30 | 15.45 | $10.01 | 123600 |
| 2023-01-27 | 15.44 | $10.02 | 30600 |
| 2023-01-26 | 15.80 | $10.01 | 27600 |
| 2023-01-25 | 16.04 | $10.03 | 30000 |
| 2023-01-24 | 16.41 | $10.15 | 28200 |
| 2023-01-23 | 16.32 | $10.35 | 197400 |
| 2023-01-20 | 16.13 | $10.19 | 37200 |
| 2023-01-19 | 16.17 | $10.15 | 58200 |
| 2023-01-18 | 16.14 | $10.11 | 36600 |
| 2023-01-17 | 16.12 | $10.15 | 70200 |
| 2023-01-13 | 16.20 | $10.09 | 45000 |
| 2023-01-12 | 16.35 | $9.87 | 92400 |
| 2023-01-11 | 16.83 | $9.98 | 35400 |
| 2023-01-10 | 17.17 | $9.81 | 39000 |
| 2023-01-09 | 17.68 | $9.80 | 153000 |
| 2023-01-06 | 17.92 | $9.72 | 84000 |
| 2023-01-05 | 18.37 | $9.28 | 96600 |
| 2023-01-04 | 19.12 | $9.33 | 121800 |
| 2023-01-03 | 20.01 | $9.53 | 88800 |
| 2022-12-30 | 20.75 | $9.47 | 51600 |
| 2022-12-29 | 21.76 | $9.73 | 43800 |
| 2022-12-28 | 22.66 | $9.42 | 74400 |
| 2022-12-27 | 23.66 | $9.40 | 55200 |
| 2022-12-23 | 24.71 | $9.34 | 102600 |
| 2022-12-22 | 25.97 | $9.42 | 557400 |
| 2022-12-21 | 26.95 | $9.64 | 325200 |
| 2022-12-20 | 27.55 | $9.86 | 136200 |
| 2022-12-19 | 27.96 | $9.67 | 161400 |
| 2022-12-16 | 28.76 | $9.66 | 43200 |
| 2022-12-15 | 29.72 | $9.68 | 65400 |
| 2022-12-14 | 30.49 | $10.05 | 46200 |
| 2022-12-13 | 30.91 | $10.15 | 165600 |
| 2022-12-12 | 30.88 | $9.93 | 103200 |
| 2022-12-09 | 31.24 | $10.00 | 82800 |
| 2022-12-08 | 31.15 | $9.82 | 123000 |
| 2022-12-07 | 31.42 | $9.67 | 70800 |
| 2022-12-06 | 31.70 | $9.73 | 82200 |
| 2022-12-05 | 31.83 | $9.74 | 130800 |
| 2022-12-02 | 31.88 | $10.25 | 87600 |
| 2022-12-01 | 31.07 | $10.00 | 40200 |
| 2022-11-30 | 30.28 | $10.02 | 160800 |
| 2022-11-29 | 29.60 | $9.70 | 27600 |
| 2022-11-28 | 29.03 | $9.83 | 141000 |
| 2022-11-25 | 28.25 | $9.93 | 51000 |
| 2022-11-23 | 27.16 | $9.78 | 93000 |
| 2022-11-22 | 26.35 | $9.60 | 37800 |
| 2022-11-21 | 25.66 | $9.54 | 138000 |
| 2022-11-18 | 24.99 | $9.55 | 121200 |
| 2022-11-17 | 24.28 | $9.54 | 115200 |
| 2022-11-16 | 23.54 | $9.71 | 120600 |
| 2022-11-15 | 22.48 | $10.10 | 57000 |
| 2022-11-14 | 20.64 | $9.81 | 202200 |
| 2022-11-11 | 18.87 | $9.57 | 60600 |
| 2022-11-10 | 17.22 | $9.17 | 183600 |
| 2022-11-09 | 15.88 | $8.63 | 111000 |
| 2022-11-08 | 14.75 | $8.43 | 65400 |
| 2022-11-07 | 14.14 | $8.18 | 151200 |
| 2022-11-04 | 13.88 | $8.15 | 118200 |
| 2022-11-03 | 13.60 | $7.79 | 169800 |
| 2022-11-02 | 13.78 | $7.95 | 142200 |
| 2022-11-01 | 13.86 | $8.00 | 89400 |
| 2022-10-31 | 13.53 | $8.00 | 144600 |
| 2022-10-28 | 13.37 | $7.98 | 125400 |
| 2022-10-27 | 13.21 | $7.87 | 78000 |
| 2022-10-26 | 12.98 | $7.77 | 138600 |
| 2022-10-25 | 13.12 | $7.74 | 148200 |
| 2022-10-24 | 13.26 | $7.68 | 93600 |
| 2022-10-21 | 13.59 | $7.64 | 95400 |
| 2022-10-20 | 14.16 | $7.00 | 461400 |
| 2022-10-19 | 13.75 | $7.03 | 129600 |
| 2022-10-18 | 13.44 | $6.99 | 247800 |
| 2022-10-17 | 13.15 | $7.12 | 292200 |
| 2022-10-14 | 12.84 | $6.88 | 174600 |
| 2022-10-13 | 12.23 | $7.13 | 274800 |
| 2022-10-12 | 11.60 | $6.88 | 101400 |
| 2022-10-11 | 10.57 | $7.07 | 228600 |
| 2022-10-10 | 9.69 | $7.28 | 135000 |
| 2022-10-07 | 9.09 | $7.36 | 111600 |
| 2022-10-06 | 8.57 | $7.87 | 132600 |
| 2022-10-05 | 9.00 | $7.85 | 95400 |
| 2022-10-04 | 9.45 | $7.88 | 216000 |
| 2022-10-03 | 9.74 | $7.79 | 188400 |
| 2022-09-30 | 10.11 | $7.40 | 340200 |
| 2022-09-29 | 9.80 | $7.75 | 207600 |
| 2022-09-28 | 10.05 | $7.98 | 117000 |
| 2022-09-27 | 10.45 | $7.69 | 240000 |
| 2022-09-26 | 10.36 | $7.73 | 112200 |
| 2022-09-23 | 10.31 | $7.80 | 76200 |
| 2022-09-22 | 10.35 | $8.01 | 99600 |
| 2022-09-21 | 10.76 | $7.68 | 58200 |
| 2022-09-20 | 10.64 | $7.85 | 124800 |
| 2022-09-19 | 10.51 | $7.96 | 115800 |
| 2022-09-16 | 10.38 | $7.91 | 67200 |
| 2022-09-15 | 10.61 | $7.97 | 90600 |
| 2022-09-14 | 11.05 | $8.09 | 70800 |
| 2022-09-13 | 11.35 | $7.87 | 189000 |
| 2022-09-12 | 11.67 | $8.17 | 81600 |
| 2022-09-09 | 12.02 | $8.22 | 288000 |
| 2022-09-08 | 12.39 | $7.99 | 344400 |
| 2022-09-07 | 12.87 | $7.79 | 349200 |
| 2022-09-06 | 13.07 | $7.76 | 222600 |
| 2022-09-02 | 13.20 | $7.74 | 99000 |
| 2022-09-01 | 13.35 | $7.90 | 180600 |
| 2022-08-31 | 13.66 | $8.16 | 183000 |
| 2022-08-30 | 14.20 | $8.15 | 129000 |
| 2022-08-29 | 14.74 | $8.18 | 143400 |
| 2022-08-26 | 15.36 | $8.35 | 48600 |
| 2022-08-25 | 15.64 | $8.59 | 33000 |
| 2022-08-24 | 15.62 | $8.51 | 54600 |
| 2022-08-23 | 15.55 | $8.71 | 57000 |
| 2022-08-22 | 14.92 | $8.60 | 123600 |
| 2022-08-19 | 14.32 | $8.61 | 49800 |
| 2022-08-18 | 13.61 | $8.57 | 91200 |
| 2022-08-17 | 13.41 | $8.54 | 42600 |
| 2022-08-16 | 13.24 | $8.50 | 52200 |
| 2022-08-15 | 13.18 | $8.59 | 88200 |
| 2022-08-12 | 12.88 | $8.49 | 44400 |
| 2022-08-11 | 13.10 | $8.32 | 64800 |
| 2022-08-10 | 13.42 | $8.33 | 108000 |
| 2022-08-09 | 13.87 | $8.19 | 175800 |
| 2022-08-08 | 14.04 | $8.32 | 92400 |
| 2022-08-05 | 13.91 | $8.45 | 180600 |
| 2022-08-04 | 13.71 | $8.41 | 54000 |
| 2022-08-03 | 13.52 | $8.14 | 93600 |
| 2022-08-02 | 13.78 | $8.11 | 145200 |
| 2022-08-01 | 13.91 | $8.28 | 134400 |
| 2022-07-29 | 13.72 | $8.16 | 121200 |
| 2022-07-28 | 13.72 | $8.04 | 135600 |
| 2022-07-27 | 14.01 | $7.95 | 150000 |
| 2022-07-26 | 14.43 | $7.57 | 102600 |
| 2022-07-25 | 14.90 | $7.61 | 141000 |
| 2022-07-22 | 15.46 | $7.79 | 100200 |
| 2022-07-21 | 16.04 | $7.54 | 111600 |
| 2022-07-20 | 16.14 | $7.64 | 306000 |
| 2022-07-19 | 16.24 | $7.56 | 273600 |
| 2022-07-18 | 16.46 | $7.38 | 534000 |
| 2022-07-15 | 16.38 | $7.35 | 502800 |
| 2022-07-14 | 16.07 | $7.46 | 175800 |
| 2022-07-13 | 16.04 | $7.36 | 147000 |
| 2022-07-12 | 15.81 | $7.43 | 177600 |
| 2022-07-11 | 15.78 | $7.39 | 180000 |
| 2022-07-08 | 15.76 | $7.58 | 174000 |
| 2022-07-07 | 15.84 | $7.54 | 170400 |
| 2022-07-06 | 15.83 | $7.47 | 501600 |
| 2022-07-05 | 15.83 | $7.31 | 438000 |
| 2022-07-01 | 15.43 | $7.72 | 721800 |
| 2022-06-30 | 15.46 | $7.96 | 694800 |
| 2022-06-29 | 15.83 | $8.05 | 1.0M |
| 2022-06-28 | 16.57 | $8.21 | 1.2M |
| 2022-06-27 | 17.34 | $8.08 | 273000 |
| 2022-06-24 | 17.61 | $8.12 | 127200 |
| 2022-06-23 | 18.00 | $7.52 | 306000 |
| 2022-06-22 | 17.42 | $7.41 | 1.2M |
| 2022-06-21 | 16.38 | $7.56 | 406200 |
| 2022-06-17 | 15.29 | $7.69 | 219600 |
| 2022-06-16 | 14.45 | $7.81 | 160200 |
| 2022-06-15 | 13.95 | $8.04 | 221400 |
| 2022-06-14 | 13.43 | $7.77 | 561600 |
| 2022-06-13 | 12.31 | $7.73 | 239400 |
| 2022-06-10 | 11.17 | $8.07 | 316800 |
| 2022-06-09 | 10.46 | $8.45 | 75600 |
| 2022-06-08 | 10.37 | $8.59 | 63000 |
| 2022-06-07 | 10.55 | $8.94 | 117000 |
| 2022-06-06 | 11.00 | $8.96 | 254400 |
| 2022-06-03 | 11.26 | $8.91 | 121200 |
| 2022-06-02 | 11.69 | $9.10 | 154200 |
| 2022-06-01 | 11.98 | $8.91 | 55200 |
| 2022-05-31 | 12.31 | $9.04 | 120000 |
| 2022-05-27 | 12.36 | $9.12 | 52200 |
| 2022-05-26 | 12.34 | $8.88 | 113400 |
| 2022-05-25 | 12.74 | $8.86 | 47400 |
| 2022-05-24 | 13.00 | $8.63 | 83400 |
| 2022-05-23 | 13.63 | $8.71 | 99000 |
| 2022-05-20 | 14.14 | $8.64 | 76800 |
| 2022-05-19 | 14.68 | $8.65 | 106200 |
| 2022-05-18 | 15.04 | $8.52 | 72000 |
| 2022-05-17 | 15.59 | $8.53 | 111600 |
| 2022-05-16 | 16.41 | $8.33 | 94200 |
| 2022-05-13 | 16.98 | $8.39 | 145800 |
| 2022-05-12 | 17.58 | $8.16 | 193800 |
| 2022-05-11 | 18.17 | $8.05 | 196800 |
| 2022-05-10 | 18.39 | $7.96 | 297600 |
| 2022-05-09 | 18.36 | $7.76 | 175200 |
| 2022-05-06 | 18.07 | $8.01 | 318000 |
| 2022-05-05 | 17.90 | $7.79 | 205800 |
| 2022-05-04 | 17.73 | $8.18 | 249600 |
| 2022-05-03 | 17.65 | $7.93 | 236400 |
| 2022-05-02 | 17.22 | $7.89 | 295200 |
| 2022-04-29 | 16.76 | $8.13 | 94800 |
| 2022-04-28 | 16.83 | $8.27 | 244800 |
| 2022-04-27 | 16.91 | $8.33 | 148800 |
| 2022-04-26 | 17.30 | $8.17 | 190200 |
| 2022-04-25 | 17.72 | $8.29 | 123000 |
| 2022-04-22 | 17.65 | $8.26 | 78600 |
| 2022-04-21 | 17.83 | $8.26 | 89400 |
| 2022-04-20 | 18.05 | $7.82 | 94200 |
| 2022-04-19 | 17.25 | $8.04 | 381000 |
| 2022-04-18 | 16.50 | $7.89 | 187200 |
| 2022-04-14 | 15.70 | $8.02 | 169800 |
| 2022-04-13 | 15.12 | $8.15 | 153600 |
| 2022-04-12 | 14.42 | $7.94 | 278400 |
| 2022-04-11 | 13.54 | $7.91 | 244800 |
| 2022-04-08 | 12.62 | $8.04 | 145200 |
| 2022-04-07 | 11.73 | $8.21 | 102000 |
| 2022-04-06 | 11.04 | $8.65 | 68400 |
| 2022-04-05 | 10.79 | $8.83 | 130200 |
| 2022-04-04 | 10.87 | $9.10 | 66600 |
| 2022-04-01 | 10.95 | $9.07 | 52200 |
| 2022-03-31 | 11.42 | $9.41 | 47400 |
| 2022-03-30 | 11.74 | $9.17 | 88200 |
| 2022-03-29 | 12.12 | $9.26 | 59400 |
| 2022-03-28 | 12.39 | $9.15 | 84600 |
| 2022-03-25 | 13.01 | $9.38 | 84000 |
| 2022-03-24 | 13.34 | $9.40 | 54000 |
| 2022-03-23 | 13.84 | $9.07 | 64200 |
| 2022-03-22 | 14.40 | $8.96 | 110400 |
| 2022-03-21 | 14.80 | $9.07 | 39000 |
| 2022-03-18 | 15.22 | $9.04 | 114600 |
| 2022-03-17 | 15.84 | $8.81 | 97200 |
| 2022-03-16 | 16.25 | $8.58 | 71400 |
| 2022-03-15 | 16.32 | $8.35 | 498600 |
| 2022-03-14 | 15.94 | $8.16 | 174600 |
| 2022-03-11 | 15.52 | $8.27 | 129000 |
| 2022-03-10 | 15.17 | $8.66 | 345000 |
| 2022-03-09 | 15.12 | $8.77 | 304200 |
| 2022-03-08 | 14.80 | $8.44 | 326400 |
| 2022-03-07 | 14.09 | $8.22 | 261600 |
| 2022-03-04 | 13.17 | $8.78 | 126000 |
| 2022-03-03 | 12.66 | $9.19 | 276000 |
| 2022-03-02 | 12.54 | $9.17 | 184800 |
| 2022-03-01 | 12.38 | $9.16 | 327600 |
| 2022-02-28 | 12.64 | $9.38 | 334200 |
| 2022-02-25 | 12.88 | $9.44 | 121800 |
| 2022-02-24 | 13.27 | $8.90 | 258000 |
| 2022-02-23 | 12.84 | $9.35 | 220800 |
| 2022-02-22 | 13.49 | $9.59 | 1.8M |
| 2022-02-18 | 14.17 | $9.98 | 1.1M |
| 2022-02-17 | 14.71 | $9.92 | 2.3M |
| 2022-02-16 | 14.56 | $9.81 | 580200 |
| 2022-02-15 | 14.72 | $9.76 | 328800 |
| 2022-02-14 | 14.99 | $9.66 | 102000 |
| 2022-02-11 | 14.87 | $9.63 | 35400 |
| 2022-02-10 | 14.70 | $9.89 | 146400 |
| 2022-02-09 | 14.75 | $9.74 | 122400 |
| 2022-02-08 | 15.12 | $9.36 | 104400 |
| 2022-02-07 | 15.81 | $9.37 | 93600 |
| 2022-02-04 | 16.57 | $9.29 | 52800 |
| 2022-02-03 | 17.33 | $9.22 | 96000 |
| 2022-02-02 | 18.15 | $9.60 | 46800 |
| 2022-02-01 | 18.52 | $9.30 | 87600 |
| 2022-01-31 | 19.48 | $9.13 | 270000 |
| 2022-01-28 | 20.01 | $8.91 | 55800 |
| 2022-01-27 | 20.11 | $9.24 | 156600 |
| 2022-01-26 | 21.07 | $9.52 | 162600 |
| 2022-01-25 | 22.15 | $9.21 | 103800 |
| 2022-01-24 | 22.45 | $9.42 | 86400 |
| 2022-01-21 | 22.81 | $9.37 | 145200 |
| 2022-01-20 | 23.37 | $9.70 | 230400 |
| 2022-01-19 | 24.40 | $10.02 | 625800 |
| 2022-01-18 | 25.17 | $10.17 | 2.6M |
| 2022-01-14 | 24.93 | $10.50 | 984000 |
| 2022-01-13 | 24.68 | $10.07 | 177600 |
| 2022-01-12 | 24.09 | $10.31 | 63000 |
| 2022-01-11 | 23.84 | $10.19 | 186000 |
| 2022-01-10 | 23.57 | $10.20 | 266400 |
| 2022-01-07 | 23.50 | $10.28 | 7.5M |
| 2022-01-06 | 23.20 | $10.13 | 733800 |
| 2022-01-05 | 23.42 | $10.01 | 19800 |
| 2022-01-04 | 23.65 | $10.26 | 7200 |
| 2022-01-03 | 23.18 | $10.21 | 32400 |
| 2021-12-31 | 22.69 | $10.33 | 6000 |
| 2021-12-30 | 21.76 | $10.33 | 5400 |
| 2021-12-29 | 20.78 | $10.16 | 6000 |
| 2021-12-28 | 20.01 | $10.27 | 4800 |
| 2021-12-27 | 19.02 | $10.17 | 9000 |
| 2021-12-23 | 18.14 | $10.13 | 10200 |
| 2021-12-22 | 17.21 | $10.06 | 18000 |
| 2021-12-21 | 16.25 | $10.01 | 19200 |
| 2021-12-20 | 15.39 | $9.79 | 7200 |
| 2021-12-17 | 14.70 | $9.79 | 16200 |
| 2021-12-16 | 14.33 | $9.61 | 73800 |
| 2021-12-15 | 13.94 | $9.70 | 64800 |
| 2021-12-14 | 13.54 | $9.54 | 18600 |
| 2021-12-13 | 13.24 | $9.75 | 16200 |
| 2021-12-10 | 12.58 | $9.78 | 13800 |
| 2021-12-09 | 11.89 | $9.73 | 13800 |
| 2021-12-08 | 11.62 | $9.58 | 16200 |
| 2021-12-07 | 11.63 | $9.82 | 107400 |
| 2021-12-06 | 11.65 | $9.61 | 14400 |
| 2021-12-03 | 11.98 | $9.58 | 19200 |
| 2021-12-02 | 12.45 | $9.63 | 27600 |
| 2021-12-01 | 12.66 | $9.52 | 16200 |
| 2021-11-30 | 12.86 | $9.55 | 76800 |
| 2021-11-29 | 13.06 | $9.43 | 47400 |
| 2021-11-26 | 13.37 | $9.33 | 9600 |
| 2021-11-24 | 13.67 | $9.38 | 39000 |
| 2021-11-23 | 14.14 | $9.55 | 16200 |
| 2021-11-22 | 14.87 | $9.56 | 15600 |
| 2021-11-19 | 15.51 | $9.80 | 3000 |
| 2021-11-18 | 15.72 | $9.73 | 22800 |
| 2021-11-17 | 16.06 | $9.96 | 7200 |
| 2021-11-16 | 15.96 | $9.97 | 15000 |
| 2021-11-15 | 15.52 | $10.02 | 25800 |
| 2021-11-12 | 15.17 | $9.86 | 6600 |
| 2021-11-11 | 14.92 | $9.80 | 34200 |
| 2021-11-10 | 14.77 | $9.57 | 43200 |
| 2021-11-09 | 14.69 | $9.83 | 24600 |
| 2021-11-08 | 14.28 | $9.79 | 10200 |
| 2021-11-05 | 13.99 | $9.50 | 25200 |
| 2021-11-04 | 14.08 | $9.41 | 32400 |
| 2021-11-03 | 14.18 | $9.22 | 33600 |
| 2021-11-02 | 14.62 | $9.20 | 16800 |
| 2021-11-01 | 15.07 | $9.42 | 16800 |
| 2021-10-29 | 15.42 | $8.98 | 17400 |
| 2021-10-28 | 16.01 | $9.13 | 19200 |
| 2021-10-27 | 16.81 | $8.94 | 57000 |
| 2021-10-26 | 17.42 | $9.04 | 86400 |
| 2021-10-25 | 18.26 | $9.29 | 11400 |
| 2021-10-22 | 19.05 | $9.14 | 23400 |
| 2021-10-21 | 20.03 | $9.09 | 18600 |
| 2021-10-20 | 20.95 | $9.07 | 58800 |
| 2021-10-19 | 21.94 | $9.14 | 77400 |
| 2021-10-18 | 23.00 | $8.95 | 36000 |
| 2021-10-15 | 24.07 | $8.89 | 21000 |
| 2021-10-14 | 25.04 | $8.59 | 23400 |
| 2021-10-13 | 25.58 | $8.39 | 15600 |
| 2021-10-12 | 25.82 | $8.46 | 1800 |
| 2021-10-11 | 26.15 | $8.64 | 18600 |
| 2021-10-08 | 26.73 | $8.80 | 6000 |
| 2021-10-07 | 27.55 | $8.87 | 22200 |
| 2021-10-06 | 28.49 | $8.73 | 12000 |
| 2021-10-05 | 29.34 | $8.75 | 21000 |
| 2021-10-04 | 30.17 | $8.75 | 30000 |
| 2021-10-01 | 31.24 | $9.25 | 3600 |
| 2021-09-30 | 32.78 | $9.31 | 33600 |
| 2021-09-29 | 34.32 | $9.63 | 12000 |
| 2021-09-28 | 35.48 | $9.92 | 1800 |
| 2021-09-27 | 36.24 | $9.96 | 4200 |
| 2021-09-24 | 36.97 | $10.02 | 7200 |
| 2021-09-23 | 37.67 | $10.19 | 16200 |
| 2021-09-22 | 38.10 | $10.25 | 4800 |
| 2021-09-21 | 38.62 | $10.33 | 7800 |
| 2021-09-20 | 38.94 | $10.13 | 10200 |
| 2021-09-17 | 39.33 | $10.34 | 10800 |
| 2021-09-16 | 39.55 | $10.25 | 16800 |
| 2021-09-15 | 40.10 | $10.85 | 154800 |
| 2021-09-14 | 39.66 | $10.81 | — |
| 2021-09-13 | 39.39 | $10.81 | 6000 |
| 2021-09-10 | 39.11 | $10.76 | 10200 |
| 2021-09-09 | 38.82 | $10.53 | 47400 |
| 2021-09-08 | 38.71 | $10.40 | 12000 |
| 2021-09-07 | 38.58 | $9.86 | 4800 |
| 2021-09-03 | 38.95 | $10.13 | 4800 |
| 2021-09-02 | 39.04 | $9.79 | 10800 |
| 2021-09-01 | 39.30 | $9.67 | 18000 |
| 2021-08-31 | 39.79 | $9.59 | 28800 |
| 2021-08-30 | 40.30 | $9.88 | 6600 |
| 2021-08-27 | 40.85 | $9.56 | 25800 |
| 2021-08-26 | 41.54 | $9.56 | 19200 |
| 2021-08-25 | 41.98 | $9.54 | 31200 |
| 2021-08-24 | 42.45 | $9.68 | 10200 |
| 2021-08-23 | 42.51 | $9.57 | 7200 |
| 2021-08-20 | 42.71 | $9.45 | 168000 |
| 2021-08-19 | 42.99 | $9.43 | 50400 |
| 2021-08-18 | 43.31 | $9.66 | 3600 |
| 2021-08-17 | 43.31 | $9.39 | 7200 |
| 2021-08-16 | 43.41 | $9.51 | 9000 |
| 2021-08-13 | 43.39 | $9.32 | 3000 |
| 2021-08-12 | 43.36 | $9.65 | 19200 |
| 2021-08-11 | 43.00 | $10.04 | 54600 |
| 2021-08-10 | 42.00 | $10.04 | 57600 |
| 2021-08-09 | 40.95 | $9.83 | — |
| 2021-08-06 | 40.01 | $9.83 | 1200 |
| 2021-08-05 | 39.03 | $10.02 | 1800 |
| 2021-08-04 | 37.75 | $9.77 | 8400 |
| 2021-08-03 | 36.47 | $9.78 | 35400 |
| 2021-08-02 | 35.02 | $9.53 | 3600 |
| 2021-07-30 | 33.55 | $9.23 | 9000 |
| 2021-07-29 | 32.10 | $9.28 | 2400 |
| 2021-07-28 | 30.49 | $9.32 | — |
| 2021-07-27 | 28.76 | $9.32 | 67800 |
| 2021-07-26 | 26.93 | $9.48 | 7200 |
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