Is Global X - Data Center & Digital Infrastructure ETF (DTCR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X - Data Center & Digital Infrastructure ETF (DTCR) research center and poll results.
NASDAQ : DTCR
Global X - Data Center & Digital Infrastructure ETF
$28.32 USD
-$0.21 (-0.74%)
- Volume
- 930.95K
- Average Volume
- 1.53M
- Market Capitalization
- $612.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.79
- Year Low
- $18.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
29.77
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.61
Average
16.93
Maximum
31.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.77 | $27.54 | 1.2M |
| 2026-07-15 | 29.97 | $28.32 | 933200 |
| 2026-07-14 | 30.15 | $28.53 | 955500 |
| 2026-07-13 | 30.28 | $28.39 | 855401 |
| 2026-07-10 | 30.41 | $29.24 | 608400 |
| 2026-07-09 | 30.45 | $29.11 | 1.6M |
| 2026-07-08 | 30.54 | $28.59 | 1.2M |
| 2026-07-07 | 30.66 | $28.26 | 1.9M |
| 2026-07-06 | 30.78 | $28.72 | 1.5M |
| 2026-07-02 | 30.97 | $28.46 | 9.2M |
| 2026-07-01 | 31.15 | $29.49 | 1.1M |
| 2026-06-30 | 31.30 | $30.37 | 1.6M |
| 2026-06-29 | 31.37 | $30.43 | 1.0M |
| 2026-06-26 | 31.43 | $30.68 | 3.0M |
| 2026-06-25 | 31.48 | $31.07 | 1.3M |
| 2026-06-24 | 31.49 | $31.04 | 1.3M |
| 2026-06-23 | 31.49 | $31.48 | 1.4M |
| 2026-06-22 | 31.44 | $32.46 | 2.4M |
| 2026-06-18 | 31.34 | $31.92 | 5.7M |
| 2026-06-17 | 31.25 | $31.34 | 1.2M |
| 2026-06-16 | 31.16 | $31.44 | 2.3M |
| 2026-06-15 | 31.07 | $31.92 | 1.2M |
| 2026-06-12 | 30.95 | $31.16 | 697280 |
| 2026-06-11 | 30.93 | $31.09 | 1.0M |
| 2026-06-10 | 30.91 | $30.02 | 965500 |
| 2026-06-09 | 30.93 | $30.91 | 1.9M |
| 2026-06-08 | 30.92 | $30.98 | 747209 |
| 2026-06-05 | 30.90 | $30.64 | 1.7M |
| 2026-06-04 | 30.85 | $32.43 | 1.1M |
| 2026-06-03 | 30.75 | $32.19 | 1.1M |
| 2026-06-02 | 30.61 | $32.43 | 1.9M |
| 2026-06-01 | 30.43 | $31.75 | 2.4M |
| 2026-05-29 | 30.29 | $31.59 | 1.4M |
| 2026-05-28 | 30.15 | $31.65 | 912771 |
| 2026-05-27 | 29.98 | $31.26 | 1.9M |
| 2026-05-26 | 29.82 | $31.12 | 1.4M |
| 2026-05-22 | 29.69 | $30.47 | 960638 |
| 2026-05-21 | 29.61 | $30.55 | 1.8M |
| 2026-05-20 | 29.50 | $30.10 | 916128 |
| 2026-05-19 | 29.40 | $29.52 | 944008 |
| 2026-05-18 | 29.31 | $29.57 | 959917 |
| 2026-05-15 | 29.24 | $29.66 | 1.1M |
| 2026-05-14 | 29.16 | $30.61 | 1.5M |
| 2026-05-13 | 29.00 | $30.74 | 1.2M |
| 2026-05-12 | 28.82 | $30.34 | 1.1M |
| 2026-05-11 | 28.66 | $30.87 | 1.4M |
| 2026-05-08 | 28.45 | $30.42 | 2.3M |
| 2026-05-07 | 28.24 | $29.78 | 1.3M |
| 2026-05-06 | 28.05 | $30.31 | 1.7M |
| 2026-05-05 | 27.83 | $29.41 | 1.6M |
| 2026-05-04 | 27.60 | $28.92 | 1.7M |
| 2026-05-01 | 27.40 | $28.90 | 1.6M |
| 2026-04-30 | 27.19 | $28.84 | 912430 |
| 2026-04-29 | 26.96 | $28.21 | 613300 |
| 2026-04-28 | 26.75 | $28.08 | 1.1M |
| 2026-04-27 | 26.50 | $28.43 | 1.2M |
| 2026-04-24 | 26.25 | $28.85 | 1.6M |
| 2026-04-23 | 25.98 | $28.44 | 919816 |
| 2026-04-22 | 25.77 | $28.10 | 941247 |
| 2026-04-21 | 25.56 | $27.70 | 916919 |
| 2026-04-20 | 25.39 | $28.11 | 747903 |
| 2026-04-17 | 25.19 | $28.04 | 785600 |
| 2026-04-16 | 25.04 | $27.50 | 844300 |
| 2026-04-15 | 24.91 | $27.09 | 741257 |
| 2026-04-14 | 24.82 | $27.14 | 1.1M |
| 2026-04-13 | 24.73 | $26.66 | 1.0M |
| 2026-04-10 | 24.64 | $26.30 | 600839 |
| 2026-04-09 | 24.57 | $26.03 | 594634 |
| 2026-04-08 | 24.54 | $25.81 | 766700 |
| 2026-04-07 | 24.52 | $24.90 | 421000 |
| 2026-04-06 | 24.53 | $24.91 | 545245 |
| 2026-04-02 | 24.52 | $24.60 | 1.3M |
| 2026-04-01 | 24.54 | $24.34 | 416011 |
| 2026-03-31 | 24.59 | $23.96 | 542316 |
| 2026-03-30 | 24.64 | $23.06 | 487536 |
| 2026-03-27 | 24.75 | $23.38 | 414900 |
| 2026-03-26 | 24.86 | $23.60 | 604178 |
| 2026-03-25 | 24.95 | $24.18 | 655400 |
| 2026-03-24 | 25.03 | $23.96 | 620622 |
| 2026-03-23 | 25.12 | $24.27 | 813165 |
| 2026-03-20 | 25.18 | $24.00 | 737813 |
| 2026-03-19 | 25.25 | $25.07 | 554423 |
| 2026-03-18 | 25.27 | $24.97 | 713832 |
| 2026-03-17 | 25.30 | $25.25 | 590400 |
| 2026-03-16 | 25.34 | $25.25 | 528849 |
| 2026-03-13 | 25.39 | $25.00 | 475255 |
| 2026-03-12 | 25.44 | $24.88 | 465400 |
| 2026-03-11 | 25.48 | $25.42 | 583946 |
| 2026-03-10 | 25.46 | $25.35 | 861542 |
| 2026-03-09 | 25.45 | $25.08 | 1.2M |
| 2026-03-06 | 25.42 | $24.75 | 659100 |
| 2026-03-05 | 25.36 | $24.99 | 882192 |
| 2026-03-04 | 25.31 | $25.35 | 678529 |
| 2026-03-03 | 25.25 | $24.93 | 913400 |
| 2026-03-02 | 25.23 | $25.34 | 1.0M |
| 2026-02-27 | 25.19 | $25.56 | 625600 |
| 2026-02-26 | 25.17 | $25.41 | 775613 |
| 2026-02-25 | 25.16 | $25.73 | 732310 |
| 2026-02-24 | 25.11 | $25.77 | 670700 |
| 2026-02-23 | 25.03 | $25.40 | 661520 |
| 2026-02-20 | 24.95 | $25.55 | 805100 |
| 2026-02-19 | 24.86 | $25.51 | 799000 |
| 2026-02-18 | 24.76 | $25.49 | 1.0M |
| 2026-02-17 | 24.66 | $26.11 | 1.3M |
| 2026-02-13 | 24.54 | $26.21 | 976837 |
| 2026-02-12 | 24.40 | $26.04 | 1.5M |
| 2026-02-11 | 24.27 | $25.57 | 877539 |
| 2026-02-10 | 24.16 | $25.13 | 1.1M |
| 2026-02-09 | 24.08 | $25.01 | 743900 |
| 2026-02-06 | 23.98 | $24.59 | 854100 |
| 2026-02-05 | 23.88 | $23.50 | 733021 |
| 2026-02-04 | 23.83 | $23.92 | 746330 |
| 2026-02-03 | 23.76 | $24.29 | 771745 |
| 2026-02-02 | 23.66 | $24.51 | 735800 |
| 2026-01-30 | 23.53 | $24.47 | 774178 |
| 2026-01-29 | 23.36 | $25.12 | 1.3M |
| 2026-01-28 | 23.17 | $25.25 | 1.2M |
| 2026-01-27 | 22.96 | $24.78 | 1.2M |
| 2026-01-26 | 22.78 | $24.11 | 916147 |
| 2026-01-23 | 22.63 | $23.82 | 592667 |
| 2026-01-22 | 22.48 | $23.74 | 672500 |
| 2026-01-21 | 22.35 | $23.63 | 647329 |
| 2026-01-20 | 22.20 | $23.31 | 760103 |
| 2026-01-16 | 22.05 | $23.80 | 751549 |
| 2026-01-15 | 21.87 | $23.49 | 712712 |
| 2026-01-14 | 21.72 | $23.43 | 690604 |
| 2026-01-13 | 21.58 | $23.32 | 780675 |
| 2026-01-12 | 21.47 | $23.44 | 1.0M |
| 2026-01-09 | 21.38 | $23.10 | 516900 |
| 2026-01-08 | 21.31 | $22.62 | 775087 |
| 2026-01-07 | 21.27 | $22.45 | 628868 |
| 2026-01-06 | 21.23 | $22.60 | 798041 |
| 2026-01-05 | 21.17 | $22.22 | 681076 |
| 2026-01-02 | 21.11 | $21.95 | 756500 |
| 2025-12-31 | 21.07 | $21.10 | 337751 |
| 2025-12-30 | 21.05 | $21.21 | 469885 |
| 2025-12-29 | 21.03 | $21.15 | 481100 |
| 2025-12-26 | 21.01 | $21.09 | 279113 |
| 2025-12-24 | 20.99 | $21.10 | 221600 |
| 2025-12-23 | 20.95 | $20.94 | 331398 |
| 2025-12-22 | 20.92 | $20.96 | 320333 |
| 2025-12-19 | 20.86 | $20.76 | 406826 |
| 2025-12-18 | 20.81 | $20.36 | 223873 |
| 2025-12-17 | 20.80 | $20.12 | 256854 |
| 2025-12-16 | 20.82 | $20.51 | 441400 |
| 2025-12-15 | 20.83 | $20.68 | 534112 |
| 2025-12-12 | 20.83 | $21.11 | 344317 |
| 2025-12-11 | 20.82 | $21.66 | 383181 |
| 2025-12-10 | 20.82 | $21.65 | 427200 |
| 2025-12-09 | 20.84 | $21.78 | 269836 |
| 2025-12-08 | 20.86 | $21.73 | 501715 |
| 2025-12-05 | 20.86 | $21.35 | 294014 |
| 2025-12-04 | 20.88 | $21.07 | 269272 |
| 2025-12-03 | 20.93 | $20.97 | 601414 |
| 2025-12-02 | 20.96 | $20.78 | 274113 |
| 2025-12-01 | 21.04 | $20.76 | 2.6M |
| 2025-11-28 | 21.12 | $20.91 | 322237 |
| 2025-11-26 | 21.19 | $20.54 | 242800 |
| 2025-11-25 | 21.28 | $20.32 | 308217 |
| 2025-11-24 | 21.39 | $20.31 | 522024 |
| 2025-11-21 | 21.51 | $19.73 | 588344 |
| 2025-11-20 | 21.64 | $19.76 | 679766 |
| 2025-11-19 | 21.75 | $20.33 | 269724 |
| 2025-11-18 | 21.80 | $20.43 | 372336 |
| 2025-11-17 | 21.87 | $20.65 | 561736 |
| 2025-11-14 | 21.95 | $20.85 | 499401 |
| 2025-11-13 | 22.00 | $20.78 | 504535 |
| 2025-11-12 | 22.06 | $21.69 | 547054 |
| 2025-11-11 | 22.08 | $22.00 | 332000 |
| 2025-11-10 | 22.05 | $22.19 | 700326 |
| 2025-11-07 | 22.02 | $21.74 | 468510 |
| 2025-11-06 | 21.99 | $21.73 | 469393 |
| 2025-11-05 | 21.99 | $22.08 | 781900 |
| 2025-11-04 | 21.96 | $21.71 | 635800 |
| 2025-11-03 | 21.94 | $22.31 | 390463 |
| 2025-10-31 | 21.89 | $22.36 | 616889 |
| 2025-10-30 | 21.83 | $22.30 | 412023 |
| 2025-10-29 | 21.77 | $22.40 | 432716 |
| 2025-10-28 | 21.69 | $22.47 | 514400 |
| 2025-10-27 | 21.59 | $22.65 | 628228 |
| 2025-10-24 | 21.47 | $22.28 | 785800 |
| 2025-10-23 | 21.38 | $21.95 | 292074 |
| 2025-10-22 | 21.30 | $21.52 | 459100 |
| 2025-10-21 | 21.25 | $21.82 | 632232 |
| 2025-10-20 | 21.19 | $22.24 | 344674 |
| 2025-10-17 | 21.11 | $21.77 | 265051 |
| 2025-10-16 | 21.03 | $22.03 | 549308 |
| 2025-10-15 | 20.94 | $21.99 | 635293 |
| 2025-10-14 | 20.84 | $21.49 | 507380 |
| 2025-10-13 | 20.76 | $21.61 | 394527 |
| 2025-10-10 | 20.67 | $21.16 | 574440 |
| 2025-10-09 | 20.60 | $21.59 | 413086 |
| 2025-10-08 | 20.50 | $21.52 | 312037 |
| 2025-10-07 | 20.38 | $21.26 | 688643 |
| 2025-10-06 | 20.26 | $21.36 | 591659 |
| 2025-10-03 | 20.12 | $21.14 | 583400 |
| 2025-10-02 | 19.99 | $21.12 | 418400 |
| 2025-10-01 | 19.85 | $20.82 | 378112 |
| 2025-09-30 | 19.72 | $20.48 | 291688 |
| 2025-09-29 | 19.63 | $20.31 | 312930 |
| 2025-09-26 | 19.56 | $20.37 | 280290 |
| 2025-09-25 | 19.49 | $20.49 | 710315 |
| 2025-09-24 | 19.41 | $20.48 | 341800 |
| 2025-09-23 | 19.33 | $20.55 | 355401 |
| 2025-09-22 | 19.25 | $20.64 | 374133 |
| 2025-09-19 | 19.17 | $20.18 | 351100 |
| 2025-09-18 | 19.09 | $20.23 | 334830 |
| 2025-09-17 | 19.02 | $20.01 | 340300 |
| 2025-09-16 | 18.95 | $19.85 | 213825 |
| 2025-09-15 | 18.90 | $19.84 | 303123 |
| 2025-09-12 | 18.84 | $19.72 | 196623 |
| 2025-09-11 | 18.79 | $19.64 | 299337 |
| 2025-09-10 | 18.76 | $19.17 | 1.0M |
| 2025-09-09 | 18.75 | $18.81 | 195903 |
| 2025-09-08 | 18.75 | $18.52 | 279857 |
| 2025-09-05 | 18.76 | $18.55 | 218000 |
| 2025-09-04 | 18.78 | $18.32 | 135231 |
| 2025-09-03 | 18.81 | $18.33 | 122369 |
| 2025-09-02 | 18.84 | $18.53 | 788837 |
| 2025-08-29 | 18.87 | $18.91 | 182400 |
| 2025-08-28 | 18.86 | $19.01 | 195000 |
| 2025-08-27 | 18.86 | $18.94 | 158533 |
| 2025-08-26 | 18.87 | $18.93 | 179018 |
| 2025-08-25 | 18.88 | $18.90 | 138452 |
| 2025-08-22 | 18.91 | $19.03 | 161700 |
| 2025-08-21 | 18.93 | $18.59 | 95425 |
| 2025-08-20 | 18.98 | $18.73 | 116673 |
| 2025-08-19 | 19.02 | $18.70 | 141300 |
| 2025-08-18 | 19.05 | $18.78 | 246708 |
| 2025-08-15 | 19.08 | $18.73 | 184800 |
| 2025-08-14 | 19.10 | $18.75 | 161280 |
| 2025-08-13 | 19.13 | $18.95 | 249300 |
| 2025-08-12 | 19.14 | $19.00 | 295639 |
| 2025-08-11 | 19.13 | $18.82 | 303861 |
| 2025-08-08 | 19.13 | $18.79 | 166262 |
| 2025-08-07 | 19.11 | $18.92 | 296216 |
| 2025-08-06 | 19.09 | $18.82 | 225343 |
| 2025-08-05 | 19.08 | $18.98 | 207400 |
| 2025-08-04 | 19.05 | $19.05 | 250851 |
| 2025-08-01 | 19.02 | $18.74 | 234910 |
| 2025-07-31 | 19.02 | $19.06 | 581598 |
| 2025-07-30 | 19.00 | $19.08 | 235600 |
| 2025-07-29 | 18.97 | $19.25 | 249800 |
| 2025-07-28 | 18.94 | $19.36 | 355021 |
| 2025-07-25 | 18.90 | $19.50 | 181917 |
| 2025-07-24 | 18.85 | $19.53 | 204000 |
| 2025-07-23 | 18.79 | $19.53 | 255198 |
| 2025-07-22 | 18.76 | $19.35 | 782845 |
| 2025-07-21 | 18.70 | $19.29 | 199200 |
| 2025-07-18 | 18.65 | $19.32 | 239230 |
| 2025-07-17 | 18.59 | $19.25 | 261570 |
| 2025-07-16 | 18.53 | $19.11 | 195480 |
| 2025-07-15 | 18.49 | $18.93 | 273700 |
| 2025-07-14 | 18.44 | $18.67 | 124669 |
| 2025-07-11 | 18.42 | $18.53 | 129400 |
| 2025-07-10 | 18.41 | $18.51 | 153844 |
| 2025-07-09 | 18.39 | $18.52 | 185628 |
| 2025-07-08 | 18.37 | $18.45 | 136435 |
| 2025-07-07 | 18.35 | $18.41 | 193932 |
| 2025-07-03 | 18.33 | $18.80 | 106905 |
| 2025-07-02 | 18.29 | $18.68 | 188200 |
| 2025-07-01 | 18.24 | $18.46 | 223114 |
| 2025-06-30 | 18.20 | $18.64 | 216653 |
| 2025-06-27 | 18.12 | $18.50 | 150800 |
| 2025-06-26 | 18.07 | $18.42 | 135818 |
| 2025-06-25 | 18.01 | $18.50 | 143323 |
| 2025-06-24 | 17.96 | $18.76 | 116510 |
| 2025-06-23 | 17.89 | $18.32 | 101532 |
| 2025-06-20 | 17.84 | $18.14 | 122235 |
| 2025-06-18 | 17.81 | $18.19 | 124100 |
| 2025-06-17 | 17.78 | $18.13 | 158305 |
| 2025-06-16 | 17.75 | $18.29 | 247200 |
| 2025-06-13 | 17.72 | $17.91 | 124872 |
| 2025-06-12 | 17.68 | $18.30 | 124800 |
| 2025-06-11 | 17.63 | $18.21 | 140204 |
| 2025-06-10 | 17.57 | $18.25 | 96207 |
| 2025-06-09 | 17.52 | $18.10 | 251231 |
| 2025-06-06 | 17.46 | $18.05 | 113335 |
| 2025-06-05 | 17.40 | $18.02 | 147600 |
| 2025-06-04 | 17.35 | $18.00 | 320684 |
| 2025-06-03 | 17.31 | $17.63 | 133039 |
| 2025-06-02 | 17.29 | $17.54 | 61000 |
| 2025-05-30 | 17.27 | $17.22 | 121604 |
| 2025-05-29 | 17.24 | $17.40 | 96602 |
| 2025-05-28 | 17.21 | $17.31 | 168692 |
| 2025-05-27 | 17.16 | $17.51 | 126840 |
| 2025-05-23 | 17.10 | $17.31 | 84500 |
| 2025-05-22 | 17.04 | $17.33 | 105003 |
| 2025-05-21 | 16.97 | $17.46 | 133900 |
| 2025-05-20 | 16.89 | $17.57 | 97600 |
| 2025-05-19 | 16.79 | $17.61 | 236200 |
| 2025-05-16 | 16.68 | $17.57 | 135816 |
| 2025-05-15 | 16.58 | $17.25 | 143549 |
| 2025-05-14 | 16.48 | $17.18 | 134000 |
| 2025-05-13 | 16.40 | $17.13 | 125316 |
| 2025-05-12 | 16.33 | $17.20 | 308400 |
| 2025-05-09 | 16.24 | $16.95 | 47346 |
| 2025-05-08 | 16.15 | $16.90 | 82027 |
| 2025-05-07 | 16.07 | $16.93 | 91400 |
| 2025-05-06 | 15.95 | $17.19 | 75300 |
| 2025-05-05 | 15.83 | $17.18 | 110200 |
| 2025-05-02 | 15.73 | $17.15 | 81057 |
| 2025-05-01 | 15.69 | $16.76 | 61833 |
| 2025-04-30 | 15.68 | $16.64 | 204514 |
| 2025-04-29 | 15.67 | $16.44 | 60841 |
| 2025-04-28 | 15.66 | $16.21 | 62500 |
| 2025-04-25 | 15.66 | $16.12 | 53761 |
| 2025-04-24 | 15.69 | $15.95 | 108530 |
| 2025-04-23 | 15.73 | $15.79 | 75334 |
| 2025-04-22 | 15.80 | $15.65 | 114600 |
| 2025-04-21 | 15.88 | $15.33 | 78600 |
| 2025-04-17 | 15.98 | $15.59 | 57300 |
| 2025-04-16 | 16.07 | $15.34 | 81165 |
| 2025-04-15 | 16.17 | $15.62 | 55113 |
| 2025-04-14 | 16.28 | $15.61 | 159974 |
| 2025-04-11 | 16.40 | $15.39 | 66726 |
| 2025-04-10 | 16.51 | $15.14 | 144513 |
| 2025-04-09 | 16.61 | $15.37 | 726865 |
| 2025-04-08 | 16.71 | $14.43 | 280900 |
| 2025-04-07 | 16.85 | $14.95 | 405125 |
| 2025-04-04 | 16.96 | $15.16 | 743061 |
| 2025-04-03 | 17.08 | $16.22 | 143000 |
| 2025-04-02 | 17.13 | $16.60 | 63805 |
| 2025-04-01 | 17.20 | $16.46 | 160355 |
| 2025-03-31 | 17.25 | $16.26 | 362500 |
| 2025-03-28 | 17.29 | $16.28 | 154226 |
| 2025-03-27 | 17.36 | $16.62 | 132301 |
| 2025-03-26 | 17.42 | $16.87 | 103334 |
| 2025-03-25 | 17.48 | $17.04 | 111833 |
| 2025-03-24 | 17.53 | $17.40 | 68600 |
| 2025-03-21 | 17.58 | $17.29 | 138336 |
| 2025-03-20 | 17.66 | $17.32 | 129300 |
| 2025-03-19 | 17.75 | $17.44 | 243936 |
| 2025-03-18 | 17.82 | $17.69 | 96442 |
| 2025-03-17 | 17.86 | $17.97 | 250843 |
| 2025-03-14 | 17.87 | $17.76 | 112435 |
| 2025-03-13 | 17.88 | $17.12 | 345800 |
| 2025-03-12 | 17.91 | $17.38 | 164166 |
| 2025-03-11 | 17.93 | $17.26 | 134000 |
| 2025-03-10 | 17.94 | $17.10 | 160736 |
| 2025-03-07 | 17.94 | $17.43 | 99852 |
| 2025-03-06 | 17.92 | $17.35 | 129207 |
| 2025-03-05 | 17.90 | $17.91 | 113018 |
| 2025-03-04 | 17.84 | $17.41 | 138100 |
| 2025-03-03 | 17.79 | $17.24 | 175312 |
| 2025-02-28 | 17.75 | $17.66 | 164100 |
| 2025-02-27 | 17.70 | $17.71 | 409800 |
| 2025-02-26 | 17.64 | $18.16 | 136695 |
| 2025-02-25 | 17.55 | $18.08 | 250469 |
| 2025-02-24 | 17.47 | $18.22 | 389825 |
| 2025-02-21 | 17.42 | $18.89 | 299782 |
| 2025-02-20 | 17.34 | $19.23 | 273500 |
| 2025-02-19 | 17.23 | $18.81 | 301900 |
| 2025-02-18 | 17.16 | $18.58 | 361858 |
| 2025-02-14 | 17.08 | $18.19 | 261927 |
| 2025-02-13 | 17.02 | $17.86 | 193300 |
| 2025-02-12 | 16.95 | $17.72 | 140338 |
| 2025-02-11 | 16.88 | $17.69 | 249817 |
| 2025-02-10 | 16.81 | $17.46 | 222704 |
| 2025-02-07 | 16.77 | $17.13 | 280157 |
| 2025-02-06 | 16.77 | $17.13 | 187042 |
| 2025-02-05 | 16.77 | $16.99 | 178246 |
| 2025-02-04 | 16.78 | $16.63 | 138800 |
| 2025-02-03 | 16.80 | $16.43 | 659263 |
| 2025-01-31 | 16.81 | $16.42 | 176874 |
| 2025-01-30 | 16.81 | $16.71 | 133013 |
| 2025-01-29 | 16.80 | $16.46 | 147710 |
| 2025-01-28 | 16.82 | $16.43 | 300600 |
| 2025-01-27 | 16.83 | $16.42 | 342740 |
| 2025-01-24 | 16.84 | $17.29 | 531455 |
| 2025-01-23 | 16.80 | $17.29 | 404100 |
| 2025-01-22 | 16.76 | $17.04 | 417400 |
| 2025-01-21 | 16.72 | $17.34 | 360517 |
| 2025-01-17 | 16.67 | $17.03 | 345256 |
| 2025-01-16 | 16.67 | $16.90 | 190165 |
| 2025-01-15 | 16.68 | $16.49 | 145200 |
| 2025-01-14 | 16.71 | $16.38 | 150588 |
| 2025-01-13 | 16.76 | $16.17 | 223935 |
| 2025-01-10 | 16.82 | $16.63 | 496142 |
| 2025-01-08 | 16.85 | $17.28 | 128537 |
| 2025-01-07 | 16.87 | $17.13 | 325308 |
| 2025-01-06 | 16.90 | $17.10 | 126306 |
| 2025-01-03 | 16.93 | $17.00 | 115755 |
| 2025-01-02 | 16.96 | $16.59 | 173100 |
| 2024-12-31 | 17.01 | $16.55 | 74800 |
| 2024-12-30 | 17.06 | $16.56 | 88900 |
| 2024-12-27 | 17.12 | $16.68 | 128300 |
| 2024-12-26 | 17.17 | $16.75 | 49300 |
| 2024-12-24 | 17.20 | $16.65 | 36300 |
| 2024-12-23 | 17.25 | $16.49 | 137520 |
| 2024-12-20 | 17.30 | $16.36 | 139600 |
| 2024-12-19 | 17.34 | $16.24 | 447248 |
| 2024-12-18 | 17.39 | $16.38 | 93514 |
| 2024-12-17 | 17.43 | $17.05 | 154424 |
| 2024-12-16 | 17.43 | $17.06 | 148931 |
| 2024-12-13 | 17.42 | $17.24 | 108214 |
| 2024-12-12 | 17.40 | $17.26 | 340416 |
| 2024-12-11 | 17.38 | $17.39 | 75400 |
| 2024-12-10 | 17.36 | $17.31 | 85786 |
| 2024-12-09 | 17.36 | $17.65 | 144514 |
| 2024-12-06 | 17.35 | $17.76 | 104424 |
| 2024-12-05 | 17.33 | $17.64 | 94603 |
| 2024-12-04 | 17.29 | $17.59 | 90700 |
| 2024-12-03 | 17.28 | $17.59 | 153100 |
| 2024-12-02 | 17.25 | $17.59 | 130802 |
| 2024-11-29 | 17.22 | $17.69 | 31300 |
| 2024-11-27 | 17.19 | $17.61 | 149040 |
| 2024-11-26 | 17.18 | $17.53 | 94133 |
| 2024-11-25 | 17.18 | $17.64 | 126300 |
| 2024-11-22 | 17.18 | $17.34 | 304500 |
| 2024-11-21 | 17.20 | $17.31 | 94200 |
| 2024-11-20 | 17.21 | $17.08 | 94400 |
| 2024-11-19 | 17.23 | $17.22 | 82800 |
| 2024-11-18 | 17.25 | $17.14 | 66500 |
| 2024-11-15 | 17.28 | $16.80 | 46530 |
| 2024-11-14 | 17.32 | $16.81 | 53805 |
| 2024-11-13 | 17.35 | $16.95 | 54686 |
| 2024-11-12 | 17.39 | $16.98 | 661600 |
| 2024-11-11 | 17.41 | $17.30 | 104130 |
| 2024-11-08 | 17.43 | $17.33 | 102506 |
| 2024-11-07 | 17.43 | $17.40 | 91224 |
| 2024-11-06 | 17.43 | $16.91 | 126251 |
| 2024-11-05 | 17.45 | $17.36 | 101502 |
| 2024-11-04 | 17.44 | $16.99 | 66400 |
| 2024-11-01 | 17.47 | $16.95 | 143700 |
| 2024-10-31 | 17.49 | $17.09 | 170900 |
| 2024-10-30 | 17.50 | $17.43 | 82700 |
| 2024-10-29 | 17.51 | $17.52 | 83933 |
| 2024-10-28 | 17.52 | $17.77 | 147500 |
| 2024-10-25 | 17.51 | $17.66 | 121930 |
| 2024-10-24 | 17.51 | $17.48 | 26731 |
| 2024-10-23 | 17.51 | $17.58 | 168100 |
| 2024-10-22 | 17.51 | $17.64 | 70351 |
| 2024-10-21 | 17.50 | $17.59 | 90500 |
| 2024-10-18 | 17.49 | $17.63 | 31315 |
| 2024-10-17 | 17.46 | $17.53 | 80000 |
| 2024-10-16 | 17.44 | $17.69 | 84653 |
| 2024-10-15 | 17.39 | $17.44 | 80000 |
| 2024-10-14 | 17.36 | $17.55 | 66018 |
| 2024-10-11 | 17.33 | $17.45 | 83418 |
| 2024-10-10 | 17.29 | $17.27 | 96400 |
| 2024-10-09 | 17.26 | $17.33 | 39887 |
| 2024-10-08 | 17.24 | $17.28 | 72229 |
| 2024-10-07 | 17.21 | $17.42 | 127978 |
| 2024-10-04 | 17.16 | $17.43 | 121800 |
| 2024-10-03 | 17.09 | $17.31 | 83700 |
| 2024-10-02 | 17.04 | $17.70 | 53500 |
| 2024-10-01 | 16.95 | $17.65 | 85846 |
| 2024-09-30 | 16.87 | $17.62 | 140653 |
| 2024-09-27 | 16.80 | $17.61 | 572500 |
| 2024-09-26 | 16.71 | $17.51 | 85643 |
| 2024-09-25 | 16.64 | $17.46 | 125051 |
| 2024-09-24 | 16.57 | $17.62 | 108809 |
| 2024-09-23 | 16.50 | $17.33 | 79055 |
| 2024-09-20 | 16.45 | $17.05 | 53600 |
| 2024-09-19 | 16.39 | $17.02 | 68200 |
| 2024-09-18 | 16.33 | $16.72 | 382100 |
| 2024-09-17 | 16.28 | $16.93 | 51633 |
| 2024-09-16 | 16.22 | $16.82 | 37750 |
| 2024-09-13 | 16.15 | $16.80 | 35300 |
| 2024-09-12 | 16.08 | $16.66 | 31100 |
| 2024-09-11 | 16.02 | $16.76 | 32400 |
| 2024-09-10 | 15.95 | $16.69 | 45500 |
| 2024-09-09 | 15.88 | $16.43 | 63254 |
| 2024-09-06 | 15.81 | $16.16 | 18200 |
| 2024-09-05 | 15.76 | $16.32 | 28800 |
| 2024-09-04 | 15.69 | $15.93 | 23611 |
| 2024-09-03 | 15.65 | $16.04 | 40300 |
| 2024-08-30 | 15.59 | $16.05 | 118200 |
| 2024-08-29 | 15.55 | $15.92 | 32748 |
| 2024-08-28 | 15.53 | $16.02 | 23205 |
| 2024-08-27 | 15.50 | $16.13 | 43000 |
| 2024-08-26 | 15.45 | $16.21 | 26044 |
| 2024-08-23 | 15.40 | $16.25 | 23623 |
| 2024-08-22 | 15.34 | $15.85 | 9000 |
| 2024-08-21 | 15.30 | $15.89 | 35616 |
| 2024-08-20 | 15.26 | $15.69 | 15200 |
| 2024-08-19 | 15.25 | $15.70 | 19400 |
| 2024-08-16 | 15.25 | $15.52 | 119800 |
| 2024-08-15 | 15.25 | $15.47 | 24820 |
| 2024-08-14 | 15.26 | $15.41 | 15000 |
| 2024-08-13 | 15.28 | $15.40 | 28000 |
| 2024-08-12 | 15.31 | $15.14 | 12200 |
| 2024-08-09 | 15.36 | $15.13 | 31646 |
| 2024-08-08 | 15.41 | $15.19 | 18701 |
| 2024-08-07 | 15.44 | $14.95 | 22900 |
| 2024-08-06 | 15.48 | $15.06 | 45900 |
| 2024-08-05 | 15.50 | $14.75 | 56633 |
| 2024-08-02 | 15.54 | $15.35 | 18500 |
| 2024-08-01 | 15.53 | $15.48 | 42341 |
| 2024-07-31 | 15.52 | $15.45 | 70249 |
| 2024-07-30 | 15.50 | $15.07 | 31516 |
| 2024-07-29 | 15.50 | $15.17 | 21012 |
| 2024-07-26 | 15.49 | $15.13 | 30448 |
| 2024-07-25 | 15.49 | $15.02 | 32300 |
| 2024-07-24 | 15.49 | $15.10 | 42302 |
| 2024-07-23 | 15.48 | $15.52 | 25000 |
| 2024-07-22 | 15.46 | $15.59 | 26310 |
| 2024-07-19 | 15.44 | $15.55 | 14518 |
| 2024-07-18 | 15.42 | $15.64 | 30300 |
| 2024-07-17 | 15.40 | $15.84 | 53625 |
| 2024-07-16 | 15.36 | $16.14 | 45419 |
| 2024-07-15 | 15.32 | $16.00 | 57905 |
| 2024-07-12 | 15.28 | $16.10 | 57814 |
| 2024-07-11 | 15.22 | $15.87 | 41405 |
| 2024-07-10 | 15.18 | $15.69 | 360328 |
| 2024-07-09 | 15.14 | $15.51 | 35719 |
| 2024-07-08 | 15.11 | $15.50 | 56431 |
| 2024-07-05 | 15.09 | $15.29 | 35707 |
| 2024-07-03 | 15.08 | $15.29 | 24224 |
| 2024-07-02 | 15.06 | $15.03 | 41204 |
| 2024-07-01 | 15.05 | $14.96 | 63734 |
| 2024-06-28 | 15.04 | $15.06 | 36800 |
| 2024-06-27 | 15.03 | $15.04 | 64014 |
| 2024-06-26 | 15.01 | $15.01 | 51844 |
| 2024-06-25 | 14.99 | $15.06 | 42103 |
| 2024-06-24 | 14.98 | $15.06 | 32800 |
| 2024-06-21 | 14.96 | $15.15 | 27200 |
| 2024-06-20 | 14.94 | $15.14 | 41824 |
| 2024-06-18 | 14.93 | $15.23 | 45742 |
| 2024-06-17 | 14.93 | $15.14 | 29843 |
| 2024-06-14 | 14.92 | $15.20 | 20850 |
| 2024-06-13 | 14.92 | $15.21 | 21710 |
| 2024-06-12 | 14.91 | $15.00 | 34563 |
| 2024-06-11 | 14.90 | $14.97 | 36815 |
| 2024-06-10 | 14.88 | $15.02 | 43000 |
| 2024-06-07 | 14.86 | $14.89 | 20200 |
| 2024-06-06 | 14.85 | $15.02 | 46400 |
| 2024-06-05 | 14.82 | $15.05 | 64928 |
| 2024-06-04 | 14.79 | $14.92 | 67201 |
| 2024-06-03 | 14.76 | $14.81 | 26800 |
| 2024-05-31 | 14.74 | $14.84 | 143646 |
| 2024-05-30 | 14.71 | $14.76 | 23000 |
| 2024-05-29 | 14.67 | $14.63 | 43449 |
| 2024-05-28 | 14.65 | $14.79 | 49294 |
| 2024-05-24 | 14.64 | $14.73 | 218837 |
| 2024-05-23 | 14.63 | $14.66 | 30045 |
| 2024-05-22 | 14.61 | $14.79 | 30928 |
| 2024-05-21 | 14.59 | $15.03 | 41349 |
| 2024-05-20 | 14.55 | $15.06 | 16000 |
| 2024-05-17 | 14.49 | $15.08 | 12900 |
| 2024-05-16 | 14.43 | $15.12 | 50000 |
| 2024-05-15 | 14.38 | $15.10 | 46600 |
| 2024-05-14 | 14.34 | $14.69 | 47300 |
| 2024-05-13 | 14.31 | $14.63 | 49141 |
| 2024-05-10 | 14.30 | $14.61 | 18800 |
| 2024-05-09 | 14.30 | $14.68 | 59400 |
| 2024-05-08 | 14.31 | $14.35 | 26406 |
| 2024-05-07 | 14.34 | $14.44 | 32130 |
| 2024-05-06 | 14.37 | $14.32 | 19300 |
| 2024-05-03 | 14.41 | $14.40 | 53700 |
| 2024-05-02 | 14.45 | $14.31 | 21602 |
| 2024-05-01 | 14.49 | $14.01 | 11217 |
| 2024-04-30 | 14.56 | $14.28 | 51100 |
| 2024-04-29 | 14.61 | $14.55 | 29100 |
| 2024-04-26 | 14.66 | $14.44 | 49208 |
| 2024-04-25 | 14.71 | $14.30 | 14237 |
| 2024-04-24 | 14.78 | $14.30 | 33500 |
| 2024-04-23 | 14.83 | $14.28 | 46246 |
| 2024-04-22 | 14.89 | $13.95 | 63938 |
| 2024-04-19 | 14.97 | $13.87 | 84800 |
| 2024-04-18 | 15.05 | $14.13 | 30300 |
| 2024-04-17 | 15.12 | $14.17 | 12921 |
| 2024-04-16 | 15.18 | $14.25 | 28312 |
| 2024-04-15 | 15.24 | $14.34 | 46800 |
| 2024-04-12 | 15.31 | $14.60 | 11533 |
| 2024-04-11 | 15.37 | $14.91 | 11147 |
| 2024-04-10 | 15.42 | $14.85 | 46000 |
| 2024-04-09 | 15.48 | $15.21 | 31808 |
| 2024-04-08 | 15.52 | $15.07 | 27765 |
| 2024-04-05 | 15.57 | $15.11 | 42101 |
| 2024-04-04 | 15.62 | $15.18 | 12620 |
| 2024-04-03 | 15.65 | $15.36 | 73647 |
| 2024-04-02 | 15.67 | $15.35 | 19217 |
| 2024-04-01 | 15.70 | $15.51 | 32321 |
| 2024-03-28 | 15.71 | $15.55 | 25500 |
| 2024-03-27 | 15.70 | $15.58 | 17900 |
| 2024-03-26 | 15.67 | $15.35 | 24600 |
| 2024-03-25 | 15.66 | $15.50 | 27379 |
| 2024-03-22 | 15.64 | $15.48 | 18200 |
| 2024-03-21 | 15.62 | $15.51 | 32744 |
| 2024-03-20 | 15.61 | $15.42 | 72800 |
| 2024-03-19 | 15.58 | $15.37 | 48700 |
| 2024-03-18 | 15.55 | $15.63 | 40134 |
| 2024-03-15 | 15.52 | $15.60 | 24800 |
| 2024-03-14 | 15.50 | $15.80 | 15857 |
| 2024-03-13 | 15.45 | $15.95 | 34947 |
| 2024-03-12 | 15.38 | $16.08 | 23840 |
| 2024-03-11 | 15.32 | $15.99 | 39800 |
| 2024-03-08 | 15.27 | $16.07 | 63500 |
| 2024-03-07 | 15.20 | $16.04 | 42700 |
| 2024-03-06 | 15.14 | $15.94 | 48736 |
| 2024-03-05 | 15.07 | $15.73 | 36700 |
| 2024-03-04 | 15.01 | $15.89 | 79717 |
| 2024-03-01 | 14.94 | $15.66 | 51800 |
| 2024-02-29 | 14.89 | $15.34 | 83313 |
| 2024-02-28 | 14.85 | $15.13 | 59736 |
| 2024-02-27 | 14.83 | $15.04 | 11130 |
| 2024-02-26 | 14.81 | $15.09 | 35510 |
| 2024-02-23 | 14.78 | $15.20 | 15400 |
| 2024-02-22 | 14.76 | $15.27 | 34254 |
| 2024-02-21 | 14.72 | $14.77 | 11000 |
| 2024-02-20 | 14.71 | $14.85 | 19900 |
| 2024-02-16 | 14.69 | $14.87 | 100800 |
| 2024-02-15 | 14.66 | $15.21 | 44285 |
| 2024-02-14 | 14.61 | $14.83 | 7800 |
| 2024-02-13 | 14.57 | $14.59 | 12728 |
| 2024-02-12 | 14.56 | $14.95 | 39243 |
| 2024-02-09 | 14.53 | $14.89 | 11038 |
| 2024-02-08 | 14.50 | $14.77 | 26800 |
| 2024-02-07 | 14.48 | $14.68 | 22024 |
| 2024-02-06 | 14.46 | $14.63 | 39600 |
| 2024-02-05 | 14.46 | $14.47 | 20637 |
| 2024-02-02 | 14.44 | $14.59 | 12400 |
| 2024-02-01 | 14.43 | $14.70 | 14119 |
| 2024-01-31 | 14.41 | $14.50 | 18332 |
| 2024-01-30 | 14.41 | $14.61 | 14335 |
| 2024-01-29 | 14.41 | $14.74 | 18700 |
| 2024-01-26 | 14.41 | $14.57 | 11623 |
| 2024-01-25 | 14.42 | $14.70 | 7300 |
| 2024-01-24 | 14.42 | $14.48 | 37700 |
| 2024-01-23 | 14.42 | $14.50 | 68800 |
| 2024-01-22 | 14.42 | $14.48 | 7425 |
| 2024-01-19 | 14.42 | $14.40 | 11500 |
| 2024-01-18 | 14.42 | $14.11 | 7300 |
| 2024-01-17 | 14.43 | $14.09 | 12600 |
| 2024-01-16 | 14.45 | $14.31 | 11900 |
| 2024-01-12 | 14.46 | $14.39 | 8974 |
| 2024-01-11 | 14.46 | $14.31 | 13535 |
| 2024-01-10 | 14.45 | $14.34 | 12500 |
| 2024-01-09 | 14.44 | $14.35 | 15900 |
| 2024-01-08 | 14.43 | $14.47 | 60800 |
| 2024-01-05 | 14.42 | $14.24 | 11936 |
| 2024-01-04 | 14.41 | $14.27 | 23100 |
| 2024-01-03 | 14.41 | $14.32 | 9124 |
| 2024-01-02 | 14.41 | $14.56 | 9900 |
| 2023-12-29 | 14.40 | $14.66 | 10738 |
| 2023-12-28 | 14.39 | $14.71 | 15800 |
| 2023-12-27 | 14.37 | $14.73 | 8827 |
| 2023-12-26 | 14.33 | $14.67 | 10421 |
| 2023-12-22 | 14.30 | $14.55 | 12800 |
| 2023-12-21 | 14.27 | $14.51 | 17824 |
| 2023-12-20 | 14.24 | $14.32 | 25300 |
| 2023-12-19 | 14.22 | $14.53 | 23639 |
| 2023-12-18 | 14.19 | $14.36 | 44600 |
| 2023-12-15 | 14.17 | $14.42 | 36000 |
| 2023-12-14 | 14.14 | $14.52 | 18519 |
| 2023-12-13 | 14.10 | $14.40 | 18500 |
| 2023-12-12 | 14.07 | $14.10 | 34800 |
| 2023-12-11 | 14.02 | $14.15 | 5122 |
| 2023-12-08 | 13.97 | $14.12 | 51506 |
| 2023-12-07 | 13.91 | $14.19 | 32300 |
| 2023-12-06 | 13.86 | $14.12 | 9510 |
| 2023-12-05 | 13.81 | $14.28 | 44500 |
| 2023-12-04 | 13.75 | $14.32 | 42900 |
| 2023-12-01 | 13.70 | $14.39 | 9142 |
| 2023-11-30 | 13.63 | $14.33 | 585835 |
| 2023-11-29 | 13.54 | $14.32 | 21601 |
| 2023-11-28 | 13.44 | $14.08 | 62046 |
| 2023-11-27 | 13.36 | $14.02 | 408310 |
| 2023-11-24 | 13.26 | $13.86 | 17400 |
| 2023-11-22 | 13.18 | $13.95 | 5012 |
| 2023-11-21 | 13.09 | $13.90 | 18300 |
| 2023-11-20 | 13.01 | $14.05 | 9000 |
| 2023-11-17 | 12.91 | $13.83 | 2432 |
| 2023-11-16 | 12.82 | $13.84 | 3240 |
| 2023-11-15 | 12.73 | $13.79 | 17401 |
| 2023-11-14 | 12.66 | $13.70 | 17916 |
| 2023-11-13 | 12.61 | $13.14 | 8700 |
| 2023-11-10 | 12.60 | $13.10 | 5100 |
| 2023-11-09 | 12.59 | $13.03 | 5100 |
| 2023-11-08 | 12.58 | $13.09 | 5400 |
| 2023-11-07 | 12.57 | $13.10 | 3000 |
| 2023-11-06 | 12.56 | $13.12 | 28818 |
| 2023-11-03 | 12.54 | $13.35 | 5300 |
| 2023-11-02 | 12.50 | $12.92 | 7109 |
| 2023-11-01 | 12.47 | $12.58 | 3600 |
| 2023-10-31 | 12.46 | $12.40 | 2700 |
| 2023-10-30 | 12.45 | $12.34 | 2600 |
| 2023-10-27 | 12.47 | $12.16 | 733 |
| 2023-10-26 | 12.49 | $12.27 | 3735 |
| 2023-10-25 | 12.51 | $12.04 | 8701 |
| 2023-10-24 | 12.53 | $12.29 | 7400 |
| 2023-10-23 | 12.53 | $12.04 | 4723 |
| 2023-10-20 | 12.57 | $12.01 | 6544 |
| 2023-10-19 | 12.60 | $12.14 | 9800 |
| 2023-10-18 | 12.63 | $12.44 | 3000 |
| 2023-10-17 | 12.66 | $12.71 | 13221 |
| 2023-10-16 | 12.68 | $12.88 | 1300 |
| 2023-10-13 | 12.70 | $12.82 | 8810 |
| 2023-10-12 | 12.73 | $12.80 | 13602 |
| 2023-10-11 | 12.76 | $13.01 | 4100 |
| 2023-10-10 | 12.77 | $12.84 | 11225 |
| 2023-10-09 | 12.80 | $12.67 | 7500 |
| 2023-10-06 | 12.83 | $12.59 | 23845 |
| 2023-10-05 | 12.87 | $12.37 | 2038 |
| 2023-10-04 | 12.92 | $12.35 | 47512 |
| 2023-10-03 | 12.97 | $12.30 | 8000 |
| 2023-10-02 | 13.03 | $12.58 | 2741 |
| 2023-09-29 | 13.08 | $12.72 | 9000 |
| 2023-09-28 | 13.12 | $12.58 | 5100 |
| 2023-09-27 | 13.17 | $12.37 | 21300 |
| 2023-09-26 | 13.23 | $12.44 | 6300 |
| 2023-09-25 | 13.26 | $12.69 | 1825 |
| 2023-09-22 | 13.29 | $12.65 | 16700 |
| 2023-09-21 | 13.31 | $12.74 | 1600 |
| 2023-09-20 | 13.33 | $13.08 | 2400 |
| 2023-09-19 | 13.33 | $13.18 | 12400 |
| 2023-09-18 | 13.31 | $13.28 | 4319 |
| 2023-09-15 | 13.29 | $13.32 | 1727 |
| 2023-09-14 | 13.28 | $13.46 | 3000 |
| 2023-09-13 | 13.25 | $13.24 | 31000 |
| 2023-09-12 | 13.26 | $13.31 | 1301 |
| 2023-09-11 | 13.26 | $13.36 | 5134 |
| 2023-09-08 | 13.25 | $13.32 | 1300 |
| 2023-09-07 | 13.26 | $13.38 | 941 |
| 2023-09-06 | 13.26 | $13.40 | 3504 |
| 2023-09-05 | 13.26 | $13.51 | 5743 |
| 2023-09-01 | 13.26 | $13.59 | 9142 |
| 2023-08-31 | 13.26 | $13.56 | 11304 |
| 2023-08-30 | 13.25 | $13.53 | 3740 |
| 2023-08-29 | 13.26 | $13.46 | 2200 |
| 2023-08-28 | 13.28 | $13.22 | 2748 |
| 2023-08-25 | 13.31 | $13.14 | 4210 |
| 2023-08-24 | 13.35 | $13.13 | 5247 |
| 2023-08-23 | 13.37 | $13.20 | 3600 |
| 2023-08-22 | 13.40 | $12.95 | 1736 |
| 2023-08-21 | 13.44 | $12.89 | 6200 |
| 2023-08-18 | 13.49 | $12.91 | 2704 |
| 2023-08-17 | 13.53 | $12.96 | 4906 |
| 2023-08-16 | 13.57 | $13.01 | 28534 |
| 2023-08-15 | 13.61 | $13.29 | 16001 |
| 2023-08-14 | 13.64 | $13.33 | 14132 |
| 2023-08-11 | 13.66 | $13.29 | 22605 |
| 2023-08-10 | 13.69 | $13.40 | 36628 |
| 2023-08-09 | 13.72 | $13.44 | 7200 |
| 2023-08-08 | 13.74 | $13.47 | 6600 |
| 2023-08-07 | 13.75 | $13.52 | 5400 |
| 2023-08-04 | 13.75 | $13.46 | 11938 |
| 2023-08-03 | 13.76 | $13.47 | 9200 |
| 2023-08-02 | 13.76 | $13.63 | 39907 |
| 2023-08-01 | 13.75 | $13.85 | 19700 |
| 2023-07-31 | 13.74 | $13.87 | 19800 |
| 2023-07-28 | 13.73 | $13.83 | 9700 |
| 2023-07-27 | 13.70 | $13.68 | 8700 |
| 2023-07-26 | 13.68 | $13.78 | 17700 |
| 2023-07-25 | 13.67 | $13.78 | 6300 |
| 2023-07-24 | 13.64 | $13.76 | 9000 |
| 2023-07-21 | 13.61 | $13.84 | 142500 |
| 2023-07-20 | 13.58 | $13.61 | 9200 |
| 2023-07-19 | 13.56 | $13.94 | 14400 |
| 2023-07-18 | 13.54 | $13.81 | 4400 |
| 2023-07-17 | 13.54 | $13.75 | 69140 |
| 2023-07-14 | 13.54 | $13.94 | 15500 |
| 2023-07-13 | 13.53 | $13.92 | 7411 |
| 2023-07-12 | 13.51 | $13.90 | 7870 |
| 2023-07-11 | 13.49 | $13.70 | 11503 |
| 2023-07-10 | 13.47 | $13.50 | 25242 |
| 2023-07-07 | 13.45 | $13.55 | 8848 |
| 2023-07-06 | 13.44 | $13.52 | 2400 |
| 2023-07-05 | 13.42 | $13.56 | 6200 |
| 2023-07-03 | 13.40 | $13.55 | 28000 |
| 2023-06-30 | 13.39 | $13.60 | 4112 |
| 2023-06-29 | 13.36 | $13.36 | 917 |
| 2023-06-28 | 13.34 | $13.31 | 1200 |
| 2023-06-27 | 13.32 | $13.41 | 14000 |
| 2023-06-26 | 13.30 | $13.18 | 9900 |
| 2023-06-23 | 13.27 | $13.21 | 4829 |
| 2023-06-22 | 13.22 | $13.20 | 5600 |
| 2023-06-21 | 13.19 | $13.35 | 1822 |
| 2023-06-20 | 13.15 | $13.52 | 11740 |
| 2023-06-16 | 13.10 | $13.72 | 6823 |
| 2023-06-15 | 13.05 | $13.82 | 24200 |
| 2023-06-14 | 12.99 | $13.76 | 6200 |
| 2023-06-13 | 12.92 | $13.56 | 4000 |
| 2023-06-12 | 12.87 | $13.40 | 3700 |
| 2023-06-09 | 12.84 | $13.23 | 1429 |
| 2023-06-08 | 12.80 | $13.26 | 6511 |
| 2023-06-07 | 12.78 | $13.22 | 13620 |
| 2023-06-06 | 12.76 | $13.20 | 27500 |
| 2023-06-05 | 12.74 | $13.14 | 14300 |
| 2023-06-02 | 12.72 | $13.25 | 8100 |
| 2023-06-01 | 12.69 | $13.10 | 7712 |
| 2023-05-31 | 12.66 | $12.90 | 2122 |
| 2023-05-30 | 12.65 | $12.98 | 24441 |
| 2023-05-26 | 12.65 | $13.02 | 15600 |
| 2023-05-25 | 12.64 | $12.63 | 10900 |
| 2023-05-24 | 12.66 | $12.20 | 11311 |
| 2023-05-23 | 12.68 | $12.45 | 11300 |
| 2023-05-22 | 12.69 | $12.72 | 8209 |
| 2023-05-19 | 12.70 | $12.52 | 4000 |
| 2023-05-18 | 12.72 | $12.65 | 2000 |
| 2023-05-17 | 12.73 | $12.60 | 2300 |
| 2023-05-16 | 12.76 | $12.39 | 1000 |
| 2023-05-15 | 12.80 | $12.60 | 24700 |
| 2023-05-12 | 12.83 | $12.64 | 13800 |
| 2023-05-11 | 12.84 | $12.61 | 1100 |
| 2023-05-10 | 12.87 | $12.80 | 12200 |
| 2023-05-09 | 12.89 | $12.72 | 421 |
| 2023-05-08 | 12.91 | $12.81 | 6116 |
| 2023-05-05 | 12.92 | $12.86 | 5500 |
| 2023-05-04 | 12.93 | $12.68 | 2700 |
| 2023-05-03 | 12.94 | $12.48 | 10300 |
| 2023-05-02 | 12.97 | $12.61 | 6900 |
| 2023-05-01 | 12.99 | $12.93 | 1917 |
| 2023-04-28 | 13.01 | $12.98 | 3648 |
| 2023-04-27 | 13.01 | $12.95 | 2514 |
| 2023-04-26 | 13.00 | $12.67 | 10100 |
| 2023-04-25 | 13.00 | $12.63 | 11345 |
| 2023-04-24 | 13.00 | $12.86 | 2111 |
| 2023-04-21 | 12.99 | $12.89 | 1800 |
| 2023-04-20 | 12.98 | $12.93 | 13435 |
| 2023-04-19 | 12.95 | $13.16 | 1400 |
| 2023-04-18 | 12.93 | $13.16 | 2600 |
| 2023-04-17 | 12.91 | $13.14 | 1907 |
| 2023-04-14 | 12.89 | $12.97 | 918 |
| 2023-04-13 | 12.88 | $13.20 | 3400 |
| 2023-04-12 | 12.86 | $13.11 | 1836 |
| 2023-04-11 | 12.83 | $13.15 | 6500 |
| 2023-04-10 | 12.80 | $13.03 | 4248 |
| 2023-04-06 | 12.77 | $12.99 | 6018 |
| 2023-04-05 | 12.74 | $12.99 | 5248 |
| 2023-04-04 | 12.73 | $13.05 | 4700 |
| 2023-04-03 | 12.71 | $13.10 | 2835 |
| 2023-03-31 | 12.70 | $13.14 | 7300 |
| 2023-03-30 | 12.69 | $13.00 | 840 |
| 2023-03-29 | 12.68 | $12.82 | 5500 |
| 2023-03-28 | 12.68 | $12.64 | 4807 |
| 2023-03-27 | 12.68 | $12.67 | 4304 |
| 2023-03-24 | 12.68 | $12.72 | 6000 |
| 2023-03-23 | 12.68 | $12.58 | 7500 |
| 2023-03-22 | 12.70 | $12.45 | 4457 |
| 2023-03-21 | 12.72 | $12.68 | 14024 |
| 2023-03-20 | 12.73 | $12.79 | 6200 |
| 2023-03-17 | 12.76 | $12.70 | 20500 |
| 2023-03-16 | 12.80 | $12.85 | 39343 |
| 2023-03-15 | 12.84 | $12.69 | 19000 |
| 2023-03-14 | 12.88 | $12.60 | 34305 |
| 2023-03-13 | 12.93 | $12.51 | 183300 |
| 2023-03-10 | 12.99 | $12.33 | 1.1M |
| 2023-03-09 | 13.06 | $12.52 | 2725 |
| 2023-03-08 | 13.12 | $12.76 | 6400 |
| 2023-03-07 | 13.18 | $12.59 | 4100 |
| 2023-03-06 | 13.23 | $12.91 | 10617 |
| 2023-03-03 | 13.29 | $13.04 | 4030 |
| 2023-03-02 | 13.36 | $12.81 | 2310 |
| 2023-03-01 | 13.43 | $12.68 | 6128 |
| 2023-02-28 | 13.48 | $12.75 | 129800 |
| 2023-02-27 | 13.52 | $12.72 | 3020 |
| 2023-02-24 | 13.58 | $12.68 | 5248 |
| 2023-02-23 | 13.63 | $12.97 | 3028 |
| 2023-02-22 | 13.66 | $12.76 | 3724 |
| 2023-02-21 | 13.70 | $12.99 | 19500 |
| 2023-02-17 | 13.73 | $13.37 | 8130 |
| 2023-02-16 | 13.73 | $13.53 | 3005 |
| 2023-02-15 | 13.72 | $13.58 | 2500 |
| 2023-02-14 | 13.70 | $13.56 | 3632 |
| 2023-02-13 | 13.71 | $13.63 | 4722 |
| 2023-02-10 | 13.71 | $13.57 | 718 |
| 2023-02-09 | 13.71 | $13.75 | 3740 |
| 2023-02-08 | 13.68 | $13.76 | 2600 |
| 2023-02-07 | 13.66 | $13.85 | 8102 |
| 2023-02-06 | 13.62 | $13.78 | 22107 |
| 2023-02-03 | 13.58 | $13.99 | 9000 |
| 2023-02-02 | 13.52 | $14.39 | 6600 |
| 2023-02-01 | 13.45 | $14.22 | 2400 |
| 2023-01-31 | 13.37 | $13.78 | 6201 |
| 2023-01-30 | 13.31 | $13.61 | 12931 |
| 2023-01-27 | 13.25 | $13.81 | 12827 |
| 2023-01-26 | 13.19 | $13.75 | 5400 |
| 2023-01-25 | 13.14 | $13.57 | 11029 |
| 2023-01-24 | 13.10 | $13.51 | 357000 |
| 2023-01-23 | 13.06 | $13.50 | 3900 |
| 2023-01-20 | 13.02 | $13.44 | 10021 |
| 2023-01-19 | 12.98 | $13.25 | 5700 |
| 2023-01-18 | 12.95 | $13.35 | 32814 |
| 2023-01-17 | 12.93 | $13.63 | 10835 |
| 2023-01-13 | 12.90 | $13.60 | 2420 |
| 2023-01-12 | 12.90 | $13.56 | 3700 |
| 2023-01-11 | 12.90 | $13.34 | 2738 |
| 2023-01-10 | 12.89 | $13.19 | 5936 |
| 2023-01-09 | 12.89 | $13.10 | 17300 |
| 2023-01-06 | 12.89 | $12.96 | 4528 |
| 2023-01-05 | 12.89 | $12.75 | 52100 |
| 2023-01-04 | 12.91 | $13.12 | 5504 |
| 2023-01-03 | 12.92 | $12.67 | 7300 |
| 2022-12-30 | 12.96 | $12.48 | 8638 |
| 2022-12-29 | 13.01 | $12.48 | 64000 |
| 2022-12-28 | 13.06 | $12.57 | 18911 |
| 2022-12-27 | 13.08 | $12.72 | 14724 |
| 2022-12-23 | 13.10 | $12.72 | 14523 |
| 2022-12-22 | 13.13 | $12.67 | 13819 |
| 2022-12-21 | 13.16 | $12.79 | 36907 |
| 2022-12-20 | 13.17 | $12.61 | 11500 |
| 2022-12-19 | 13.20 | $12.64 | 12832 |
| 2022-12-16 | 13.22 | $12.93 | 17044 |
| 2022-12-15 | 13.22 | $13.14 | 12300 |
| 2022-12-14 | 13.21 | $13.47 | 8700 |
| 2022-12-13 | 13.21 | $13.56 | 8100 |
| 2022-12-12 | 13.18 | $13.19 | 19500 |
| 2022-12-09 | 13.18 | $13.14 | 10319 |
| 2022-12-08 | 13.17 | $13.14 | 7115 |
| 2022-12-07 | 13.11 | $13.03 | 9300 |
| 2022-12-06 | 13.07 | $13.16 | 8700 |
| 2022-12-05 | 13.01 | $13.31 | 6833 |
| 2022-12-02 | 12.95 | $13.38 | 51700 |
| 2022-12-01 | 12.87 | $13.51 | 21922 |
| 2022-11-30 | 12.79 | $13.44 | 30600 |
| 2022-11-29 | 12.71 | $13.13 | 7800 |
| 2022-11-28 | 12.64 | $13.03 | 11700 |
| 2022-11-25 | 12.59 | $13.33 | 4500 |
| 2022-11-23 | 12.51 | $13.21 | 17220 |
| 2022-11-22 | 12.44 | $13.13 | 6911 |
| 2022-11-21 | 12.37 | $13.08 | 9525 |
| 2022-11-18 | 12.28 | $13.08 | 7100 |
| 2022-11-17 | 12.20 | $12.88 | 28838 |
| 2022-11-16 | 12.13 | $13.09 | 9000 |
| 2022-11-15 | 12.05 | $13.37 | 2600 |
| 2022-11-14 | 11.97 | $12.97 | 2847 |
| 2022-11-11 | 11.90 | $13.27 | 7200 |
| 2022-11-10 | 11.80 | $12.88 | 15130 |
| 2022-11-09 | 11.72 | $11.95 | 8600 |
| 2022-11-08 | 11.69 | $12.10 | 13930 |
| 2022-11-07 | 11.65 | $12.12 | 4800 |
| 2022-11-04 | 11.62 | $12.07 | 2240 |
| 2022-11-03 | 11.61 | $11.85 | 4747 |
| 2022-11-02 | 11.62 | $11.77 | 8800 |
| 2022-11-01 | 11.66 | $11.85 | 18800 |
| 2022-10-31 | 11.70 | $11.86 | 17704 |
| 2022-10-28 | 11.73 | $11.94 | 4720 |
| 2022-10-27 | 11.75 | $11.69 | 10939 |
| 2022-10-26 | 11.77 | $11.80 | 4300 |
| 2022-10-25 | 11.81 | $11.74 | 8600 |
| 2022-10-24 | 11.84 | $11.30 | 5300 |
| 2022-10-21 | 11.91 | $11.50 | 6700 |
| 2022-10-20 | 11.98 | $11.48 | 16934 |
| 2022-10-19 | 12.06 | $11.48 | 6509 |
| 2022-10-18 | 12.15 | $11.73 | 7900 |
| 2022-10-17 | 12.24 | $11.65 | 5700 |
| 2022-10-14 | 12.35 | $11.24 | 9815 |
| 2022-10-13 | 12.47 | $11.32 | 329328 |
| 2022-10-12 | 12.60 | $11.28 | 4705 |
| 2022-10-11 | 12.73 | $11.42 | 6234 |
| 2022-10-10 | 12.87 | $11.50 | 9500 |
| 2022-10-07 | 13.03 | $11.70 | 8045 |
| 2022-10-06 | 13.17 | $12.16 | 7947 |
| 2022-10-05 | 13.28 | $12.50 | 1934 |
| 2022-10-04 | 13.37 | $12.75 | 21549 |
| 2022-10-03 | 13.44 | $12.40 | 17300 |
| 2022-09-30 | 13.53 | $12.28 | 10317 |
| 2022-09-29 | 13.64 | $12.15 | 5900 |
| 2022-09-28 | 13.76 | $12.57 | 4601 |
| 2022-09-27 | 13.86 | $12.44 | 9700 |
| 2022-09-26 | 13.98 | $12.64 | 2828 |
| 2022-09-23 | 14.10 | $12.84 | 7947 |
| 2022-09-22 | 14.23 | $13.18 | 4600 |
| 2022-09-21 | 14.32 | $13.28 | 10300 |
| 2022-09-20 | 14.41 | $13.50 | 4418 |
| 2022-09-19 | 14.49 | $13.77 | 6900 |
| 2022-09-16 | 14.58 | $13.72 | 4600 |
| 2022-09-15 | 14.67 | $13.85 | 3001 |
| 2022-09-14 | 14.77 | $14.03 | 3015 |
| 2022-09-13 | 14.86 | $14.11 | 17200 |
| 2022-09-12 | 14.95 | $14.70 | 2100 |
| 2022-09-09 | 15.01 | $14.58 | 6300 |
| 2022-09-08 | 15.06 | $14.32 | 23000 |
| 2022-09-07 | 15.13 | $14.35 | 3100 |
| 2022-09-06 | 15.18 | $14.11 | 6200 |
| 2022-09-02 | 15.26 | $14.20 | 13636 |
| 2022-09-01 | 15.32 | $14.43 | 4043 |
| 2022-08-31 | 15.38 | $14.63 | 556700 |
| 2022-08-30 | 15.43 | $14.53 | 3544 |
| 2022-08-29 | 15.47 | $14.80 | 14929 |
| 2022-08-26 | 15.50 | $15.02 | 4100 |
| 2022-08-25 | 15.53 | $15.39 | 12124 |
| 2022-08-24 | 15.54 | $15.01 | 9900 |
| 2022-08-23 | 15.54 | $15.07 | 6238 |
| 2022-08-22 | 15.54 | $15.15 | 19300 |
| 2022-08-19 | 15.51 | $15.52 | 4500 |
| 2022-08-18 | 15.48 | $15.68 | 1444 |
| 2022-08-17 | 15.45 | $15.76 | 6241 |
| 2022-08-16 | 15.40 | $15.89 | 6532 |
| 2022-08-15 | 15.35 | $15.95 | 7200 |
| 2022-08-12 | 15.28 | $15.81 | 13700 |
| 2022-08-11 | 15.23 | $15.58 | 4309 |
| 2022-08-10 | 15.17 | $15.70 | 12337 |
| 2022-08-09 | 15.12 | $15.41 | 8100 |
| 2022-08-08 | 15.08 | $15.61 | 20200 |
| 2022-08-05 | 15.04 | $15.51 | 8637 |
| 2022-08-04 | 15.01 | $15.60 | 10403 |
| 2022-08-03 | 14.98 | $15.57 | 17735 |
| 2022-08-02 | 14.94 | $15.36 | 4500 |
| 2022-08-01 | 14.92 | $15.45 | 7814 |
| 2022-07-29 | 14.89 | $15.50 | 8000 |
| 2022-07-28 | 14.86 | $15.62 | 4704 |
| 2022-07-27 | 14.82 | $15.14 | 4941 |
| 2022-07-26 | 14.81 | $14.89 | 4632 |
| 2022-07-25 | 14.83 | $14.67 | 5700 |
| 2022-07-22 | 14.86 | $14.97 | 12900 |
| 2022-07-21 | 14.87 | $14.98 | 10900 |
| 2022-07-20 | 14.86 | $14.81 | 30627 |
| 2022-07-19 | 14.85 | $14.94 | 16500 |
| 2022-07-18 | 14.82 | $14.55 | 4100 |
| 2022-07-15 | 14.79 | $14.64 | 12000 |
| 2022-07-14 | 14.77 | $14.54 | 7038 |
| 2022-07-13 | 14.76 | $14.62 | 8400 |
| 2022-07-12 | 14.74 | $14.62 | 6900 |
| 2022-07-11 | 14.76 | $14.74 | 10630 |
| 2022-07-08 | 14.80 | $14.90 | 7000 |
| 2022-07-07 | 14.83 | $15.01 | 12600 |
| 2022-07-06 | 14.87 | $14.90 | 6200 |
| 2022-07-05 | 14.91 | $14.87 | 12516 |
| 2022-07-01 | 14.95 | $14.98 | 9800 |
| 2022-06-30 | 15.00 | $14.81 | 53347 |
| 2022-06-29 | 15.03 | $14.72 | 368200 |
| 2022-06-28 | 15.09 | $15.01 | 17029 |
| 2022-06-27 | 15.12 | $15.28 | 20300 |
| 2022-06-24 | 15.13 | $15.39 | 1600 |
| 2022-06-23 | 15.14 | $15.12 | 5600 |
| 2022-06-22 | 15.15 | $14.83 | 18417 |
| 2022-06-21 | 15.17 | $14.59 | 4208 |
| 2022-06-17 | 15.19 | $14.26 | 14400 |
| 2022-06-16 | 15.22 | $14.05 | 7226 |
| 2022-06-15 | 15.25 | $14.20 | 3823 |
| 2022-06-14 | 15.29 | $14.21 | 6206 |
| 2022-06-13 | 15.32 | $14.32 | 5200 |
| 2022-06-10 | 15.34 | $15.06 | 11536 |
| 2022-06-09 | 15.31 | $15.39 | 2000 |
| 2022-06-08 | 15.26 | $15.69 | 2300 |
| 2022-06-07 | 15.20 | $15.76 | 4117 |
| 2022-06-06 | 15.14 | $15.71 | 1040 |
| 2022-06-03 | 15.12 | $15.66 | 2800 |
| 2022-06-02 | 15.11 | $15.90 | 14300 |
| 2022-06-01 | 15.11 | $15.50 | 3100 |
| 2022-05-31 | 15.11 | $15.77 | 4127 |
| 2022-05-27 | 15.08 | $15.78 | 3600 |
| 2022-05-26 | 15.07 | $15.47 | 3100 |
| 2022-05-25 | 15.10 | $15.45 | 7500 |
| 2022-05-24 | 15.11 | $15.34 | 9500 |
| 2022-05-23 | 15.12 | $15.25 | 4333 |
| 2022-05-20 | 15.16 | $15.02 | 11510 |
| 2022-05-19 | 15.21 | $14.91 | 13700 |
| 2022-05-18 | 15.28 | $14.64 | 3926 |
| 2022-05-17 | 15.38 | $14.93 | 6020 |
| 2022-05-16 | 15.46 | $14.77 | 11500 |
| 2022-05-13 | 15.52 | $14.88 | 14447 |
| 2022-05-12 | 15.59 | $14.36 | 4700 |
| 2022-05-11 | 15.69 | $14.40 | 10800 |
| 2022-05-10 | 15.79 | $14.42 | 6803 |
| 2022-05-09 | 15.88 | $14.62 | 13000 |
| 2022-05-06 | 15.98 | $15.33 | 6117 |
| 2022-05-05 | 16.05 | $15.41 | 15800 |
| 2022-05-04 | 16.12 | $15.87 | 5800 |
| 2022-05-03 | 16.16 | $15.53 | 62632 |
| 2022-05-02 | 16.22 | $15.30 | 34800 |
| 2022-04-29 | 16.28 | $15.56 | 9301 |
| 2022-04-28 | 16.33 | $15.99 | 7513 |
| 2022-04-27 | 16.35 | $15.62 | 7234 |
| 2022-04-26 | 16.40 | $15.63 | 9604 |
| 2022-04-25 | 16.43 | $15.97 | 5544 |
| 2022-04-22 | 16.43 | $16.11 | 9600 |
| 2022-04-21 | 16.43 | $16.31 | 20400 |
| 2022-04-20 | 16.41 | $16.57 | 9200 |
| 2022-04-19 | 16.39 | $16.46 | 4443 |
| 2022-04-18 | 16.36 | $16.08 | 9941 |
| 2022-04-14 | 16.37 | $16.24 | 11000 |
| 2022-04-13 | 16.35 | $16.44 | 9003 |
| 2022-04-12 | 16.31 | $16.29 | 8148 |
| 2022-04-11 | 16.25 | $16.36 | 16844 |
| 2022-04-08 | 16.17 | $16.60 | 10241 |
| 2022-04-07 | 16.11 | $16.68 | 4600 |
| 2022-04-06 | 16.05 | $16.76 | 5525 |
| 2022-04-05 | 16.00 | $16.72 | 23100 |
| 2022-04-04 | 15.92 | $16.75 | 6337 |
| 2022-04-01 | 15.87 | $16.55 | 6409 |
| 2022-03-31 | 15.83 | $16.49 | 7148 |
| 2022-03-30 | 15.80 | $16.44 | 14906 |
| 2022-03-29 | 15.78 | $16.59 | 5400 |
| 2022-03-28 | 15.73 | $16.25 | 22644 |
| 2022-03-25 | 15.70 | $15.94 | 23225 |
| 2022-03-24 | 15.70 | $16.08 | 8700 |
| 2022-03-23 | 15.67 | $15.97 | 9705 |
| 2022-03-22 | 15.63 | $16.09 | 5010 |
| 2022-03-21 | 15.60 | $15.91 | 10900 |
| 2022-03-18 | 15.58 | $16.25 | 13022 |
| 2022-03-17 | 15.55 | $15.83 | 6308 |
| 2022-03-16 | 15.54 | $15.56 | 6216 |
| 2022-03-15 | 15.55 | $15.11 | 9415 |
| 2022-03-14 | 15.57 | $14.92 | 6300 |
| 2022-03-11 | 15.60 | $15.29 | 3000 |
| 2022-03-10 | 15.64 | $15.48 | 10500 |
| 2022-03-09 | 15.68 | $15.69 | 9200 |
| 2022-03-08 | 15.69 | $15.29 | 30145 |
| 2022-03-07 | 15.72 | $15.59 | 17333 |
| 2022-03-04 | 15.74 | $15.85 | 16511 |
| 2022-03-03 | 15.75 | $15.91 | 15631 |
| 2022-03-02 | 15.77 | $16.00 | 15400 |
| 2022-03-01 | 15.79 | $15.63 | 5809 |
| 2022-02-28 | 15.82 | $15.68 | 15000 |
| 2022-02-25 | 15.84 | $15.81 | 9900 |
| 2022-02-24 | 15.82 | $15.47 | 32700 |
| 2022-02-23 | 15.84 | $15.33 | 5610 |
| 2022-02-22 | 15.88 | $15.39 | 9722 |
| 2022-02-18 | 15.92 | $15.51 | 9611 |
| 2022-02-17 | 15.96 | $15.57 | 22100 |
| 2022-02-16 | 16.00 | $15.75 | 30900 |
| 2022-02-15 | 16.04 | $15.81 | 19000 |
| 2022-02-14 | 16.09 | $15.47 | 11100 |
| 2022-02-11 | 16.15 | $15.51 | 14224 |
| 2022-02-10 | 16.22 | $16.04 | 30909 |
| 2022-02-09 | 16.28 | $16.28 | 5200 |
| 2022-02-08 | 16.33 | $15.95 | 10308 |
| 2022-02-07 | 16.38 | $15.86 | 16000 |
| 2022-02-04 | 16.45 | $16.01 | 13618 |
| 2022-02-03 | 16.52 | $16.07 | 7204 |
| 2022-02-02 | 16.58 | $16.31 | 22700 |
| 2022-02-01 | 16.66 | $16.25 | 33717 |
| 2022-01-31 | 16.77 | $16.39 | 105600 |
| 2022-01-28 | 16.87 | $15.95 | 137044 |
| 2022-01-27 | 17.00 | $15.45 | 65515 |
| 2022-01-26 | 17.16 | $15.92 | 509346 |
| 2022-01-25 | 17.29 | $16.11 | 15100 |
| 2022-01-24 | 17.41 | $16.22 | 31324 |
| 2022-01-21 | 17.51 | $16.19 | 66014 |
| 2022-01-20 | 17.61 | $16.47 | 11700 |
| 2022-01-19 | 17.69 | $16.52 | 18100 |
| 2022-01-18 | 17.77 | $16.75 | 85631 |
| 2022-01-14 | 17.83 | $16.82 | 59548 |
| 2022-01-13 | 17.89 | $16.92 | 16822 |
| 2022-01-12 | 17.95 | $17.14 | 78500 |
| 2022-01-11 | 17.97 | $17.21 | 48100 |
| 2022-01-10 | 18.01 | $17.07 | 65200 |
| 2022-01-07 | 18.05 | $17.27 | 137500 |
| 2022-01-06 | 18.08 | $17.30 | 28044 |
| 2022-01-05 | 18.11 | $17.28 | 30819 |
| 2022-01-04 | 18.14 | $17.98 | 21618 |
| 2022-01-03 | 18.12 | $18.36 | 17100 |
| 2021-12-31 | 18.08 | $18.51 | 10500 |
| 2021-12-30 | 18.04 | $18.51 | 14100 |
| 2021-12-29 | 18.00 | $18.60 | 41107 |
| 2021-12-28 | 17.96 | $18.61 | 53800 |
| 2021-12-27 | 17.93 | $18.50 | 23207 |
| 2021-12-23 | 17.89 | $18.24 | 34831 |
| 2021-12-22 | 17.88 | $18.18 | 36714 |
| 2021-12-21 | 17.86 | $18.12 | 39600 |
| 2021-12-20 | 17.85 | $18.05 | 32342 |
| 2021-12-17 | 17.84 | $18.02 | 7000 |
| 2021-12-16 | 17.83 | $17.98 | 10235 |
| 2021-12-15 | 17.83 | $17.98 | 12400 |
| 2021-12-14 | 17.83 | $17.69 | 18100 |
| 2021-12-13 | 17.83 | $17.96 | 17100 |
| 2021-12-10 | 17.82 | $17.85 | 3800 |
| 2021-12-09 | 17.80 | $17.83 | 13942 |
| 2021-12-08 | 17.78 | $17.99 | 9600 |
| 2021-12-07 | 17.76 | $17.92 | 6225 |
| 2021-12-06 | 17.75 | $17.57 | 8900 |
| 2021-12-03 | 17.74 | $17.49 | 73500 |
| 2021-12-02 | 17.74 | $17.71 | 14100 |
| 2021-12-01 | 17.74 | $17.65 | 17000 |
| 2021-11-30 | 17.74 | $17.83 | 50948 |
| 2021-11-29 | 17.73 | $18.07 | 54332 |
| 2021-11-26 | 17.69 | $17.74 | 12341 |
| 2021-11-24 | 17.69 | $18.02 | 29819 |
| 2021-11-23 | 17.66 | $17.76 | 14948 |
| 2021-11-22 | 17.65 | $17.80 | 20223 |
| 2021-11-19 | 17.64 | $17.84 | 30300 |
| 2021-11-18 | 17.62 | $18.00 | 52500 |
| 2021-11-17 | 17.59 | $17.89 | 8200 |
| 2021-11-16 | 17.55 | $17.91 | 18407 |
| 2021-11-15 | 17.50 | $17.79 | 25200 |
| 2021-11-12 | 17.45 | $17.69 | 9400 |
| 2021-11-11 | 17.40 | $17.48 | 23800 |
| 2021-11-10 | 17.36 | $17.45 | 6600 |
| 2021-11-09 | 17.31 | $17.68 | 11100 |
| 2021-11-08 | 17.25 | $17.58 | 11100 |
| 2021-11-05 | 17.18 | $17.47 | 11000 |
| 2021-11-04 | 17.13 | $17.50 | 10541 |
| 2021-11-03 | 17.09 | $17.70 | 18200 |
| 2021-11-02 | 17.03 | $17.65 | 6820 |
| 2021-11-01 | 16.98 | $17.56 | 7340 |
| 2021-10-29 | 16.93 | $17.38 | 25343 |
| 2021-10-28 | 16.90 | $17.61 | 15000 |
| 2021-10-27 | 16.85 | $17.43 | 12600 |
| 2021-10-26 | 16.83 | $17.60 | 6549 |
| 2021-10-25 | 16.79 | $17.49 | 8908 |
| 2021-10-22 | 16.77 | $17.50 | 27148 |
| 2021-10-21 | 16.76 | $17.38 | 32200 |
| 2021-10-20 | 16.78 | $17.21 | 24900 |
| 2021-10-19 | 16.81 | $16.86 | 12448 |
| 2021-10-18 | 16.85 | $16.70 | 23727 |
| 2021-10-15 | 16.90 | $16.74 | 9900 |
| 2021-10-14 | 16.96 | $16.70 | 61234 |
| 2021-10-13 | 17.02 | $16.51 | 36940 |
| 2021-10-12 | 17.08 | $16.36 | 9700 |
| 2021-10-11 | 17.16 | $16.30 | 49545 |
| 2021-10-08 | 17.24 | $16.44 | 21039 |
| 2021-10-07 | 17.31 | $16.70 | 11933 |
| 2021-10-06 | 17.37 | $16.53 | 14000 |
| 2021-10-05 | 17.47 | $16.53 | 17500 |
| 2021-10-04 | 17.56 | $16.61 | 9500 |
| 2021-10-01 | 17.66 | $16.75 | 18000 |
| 2021-09-30 | 17.74 | $16.75 | 49842 |
| 2021-09-29 | 17.81 | $16.90 | 4400 |
| 2021-09-28 | 17.86 | $16.80 | 9700 |
| 2021-09-27 | 17.92 | $17.03 | 32506 |
| 2021-09-24 | 17.94 | $17.42 | 9000 |
| 2021-09-23 | 17.94 | $17.71 | 25529 |
| 2021-09-22 | 17.93 | $17.93 | 23200 |
| 2021-09-21 | 17.92 | $17.66 | 30600 |
| 2021-09-20 | 17.92 | $17.61 | 34300 |
| 2021-09-17 | 17.92 | $18.00 | 23800 |
| 2021-09-16 | 17.90 | $17.76 | 22248 |
| 2021-09-15 | 17.88 | $17.89 | 4920 |
| 2021-09-14 | 17.86 | $17.80 | 21600 |
| 2021-09-13 | 17.85 | $17.89 | 47400 |
| 2021-09-10 | 17.84 | $17.88 | 31744 |
| 2021-09-09 | 17.82 | $18.03 | 19507 |
| 2021-09-08 | 17.79 | $18.37 | 10900 |
| 2021-09-07 | 17.74 | $18.42 | 60818 |
| 2021-09-03 | 17.70 | $18.53 | 6806 |
| 2021-09-02 | 17.65 | $18.38 | 23300 |
| 2021-09-01 | 17.61 | $18.27 | 14736 |
| 2021-08-31 | 17.58 | $17.86 | 33037 |
| 2021-08-30 | 17.56 | $17.87 | 14118 |
| 2021-08-27 | 17.54 | $17.57 | 11140 |
| 2021-08-26 | 17.53 | $17.44 | 2600 |
| 2021-08-25 | 17.51 | $17.53 | 18300 |
| 2021-08-24 | 17.50 | $17.61 | 12346 |
| 2021-08-23 | 17.48 | $17.73 | 14800 |
| 2021-08-20 | 17.46 | $17.65 | 9000 |
| 2021-08-19 | 17.44 | $17.53 | 22400 |
| 2021-08-18 | 17.43 | $17.40 | 4920 |
| 2021-08-17 | 17.43 | $17.53 | 35705 |
| 2021-08-16 | 17.42 | $17.52 | 18500 |
| 2021-08-13 | 17.42 | $17.69 | 22100 |
| 2021-08-12 | 17.40 | $17.44 | 7900 |
| 2021-08-11 | 17.40 | $17.44 | 12400 |
| 2021-08-10 | 17.40 | $17.41 | 21200 |
| 2021-08-09 | 17.41 | $17.52 | 13210 |
| 2021-08-06 | 17.41 | $17.61 | 14515 |
| 2021-08-05 | 17.41 | $17.61 | 7100 |
| 2021-08-04 | 17.40 | $17.64 | 7400 |
| 2021-08-03 | 17.39 | $17.45 | 4700 |
| 2021-08-02 | 17.38 | $17.41 | 10500 |
| 2021-07-30 | 17.38 | $17.36 | 5300 |
| 2021-07-29 | 17.37 | $17.19 | 18700 |
| 2021-07-28 | 17.37 | $17.30 | 4600 |
| 2021-07-27 | 17.37 | $17.18 | 8708 |
| 2021-07-26 | 17.38 | $17.29 | 21901 |
| 2021-07-23 | 17.37 | $17.31 | 8144 |
| 2021-07-22 | 17.36 | $17.20 | 28800 |
| 2021-07-21 | 17.36 | $17.40 | 20100 |
| 2021-07-20 | 17.35 | $17.51 | 8700 |
| 2021-07-19 | 17.33 | $17.41 | 10305 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
29.35
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.88
Average
16.93
Maximum
31.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.35 | $27.54 | 1.2M |
| 2026-07-15 | 29.54 | $28.32 | 933200 |
| 2026-07-14 | 29.67 | $28.53 | 955500 |
| 2026-07-13 | 29.79 | $28.39 | 855401 |
| 2026-07-10 | 29.93 | $29.24 | 608400 |
| 2026-07-09 | 30.00 | $29.11 | 1.6M |
| 2026-07-08 | 30.10 | $28.59 | 1.2M |
| 2026-07-07 | 30.26 | $28.26 | 1.9M |
| 2026-07-06 | 30.47 | $28.72 | 1.5M |
| 2026-07-02 | 30.65 | $28.46 | 9.2M |
| 2026-07-01 | 30.88 | $29.49 | 1.1M |
| 2026-06-30 | 31.03 | $30.37 | 1.6M |
| 2026-06-29 | 31.10 | $30.43 | 1.0M |
| 2026-06-26 | 31.17 | $30.68 | 3.0M |
| 2026-06-25 | 31.22 | $31.07 | 1.3M |
| 2026-06-24 | 31.24 | $31.04 | 1.3M |
| 2026-06-23 | 31.26 | $31.48 | 1.4M |
| 2026-06-22 | 31.23 | $32.46 | 2.4M |
| 2026-06-18 | 31.10 | $31.92 | 5.7M |
| 2026-06-17 | 31.02 | $31.34 | 1.2M |
| 2026-06-16 | 30.99 | $31.44 | 2.3M |
| 2026-06-15 | 30.94 | $31.92 | 1.2M |
| 2026-06-12 | 30.83 | $31.16 | 697280 |
| 2026-06-11 | 30.80 | $31.09 | 1.0M |
| 2026-06-10 | 30.77 | $30.02 | 965500 |
| 2026-06-09 | 30.85 | $30.91 | 1.9M |
| 2026-06-08 | 30.84 | $30.98 | 747209 |
| 2026-06-05 | 30.83 | $30.64 | 1.7M |
| 2026-06-04 | 30.85 | $32.43 | 1.1M |
| 2026-06-03 | 30.68 | $32.19 | 1.1M |
| 2026-06-02 | 30.52 | $32.43 | 1.9M |
| 2026-06-01 | 30.32 | $31.75 | 2.4M |
| 2026-05-29 | 30.17 | $31.59 | 1.4M |
| 2026-05-28 | 30.02 | $31.65 | 912771 |
| 2026-05-27 | 29.85 | $31.26 | 1.9M |
| 2026-05-26 | 29.70 | $31.12 | 1.4M |
| 2026-05-22 | 29.55 | $30.47 | 960638 |
| 2026-05-21 | 29.45 | $30.55 | 1.8M |
| 2026-05-20 | 29.34 | $30.10 | 916128 |
| 2026-05-19 | 29.26 | $29.52 | 944008 |
| 2026-05-18 | 29.23 | $29.57 | 959917 |
| 2026-05-15 | 29.19 | $29.66 | 1.1M |
| 2026-05-14 | 29.15 | $30.61 | 1.5M |
| 2026-05-13 | 28.99 | $30.74 | 1.2M |
| 2026-05-12 | 28.81 | $30.34 | 1.1M |
| 2026-05-11 | 28.65 | $30.87 | 1.4M |
| 2026-05-08 | 28.41 | $30.42 | 2.3M |
| 2026-05-07 | 28.20 | $29.78 | 1.3M |
| 2026-05-06 | 28.03 | $30.31 | 1.7M |
| 2026-05-05 | 27.80 | $29.41 | 1.6M |
| 2026-05-04 | 27.63 | $28.92 | 1.7M |
| 2026-05-01 | 27.49 | $28.90 | 1.6M |
| 2026-04-30 | 27.34 | $28.84 | 912430 |
| 2026-04-29 | 27.18 | $28.21 | 613300 |
| 2026-04-28 | 27.07 | $28.08 | 1.1M |
| 2026-04-27 | 26.97 | $28.43 | 1.2M |
| 2026-04-24 | 26.81 | $28.85 | 1.6M |
| 2026-04-23 | 26.60 | $28.44 | 919816 |
| 2026-04-22 | 26.41 | $28.10 | 941247 |
| 2026-04-21 | 26.23 | $27.70 | 916919 |
| 2026-04-20 | 26.07 | $28.11 | 747903 |
| 2026-04-17 | 25.86 | $28.04 | 785600 |
| 2026-04-16 | 25.63 | $27.50 | 844300 |
| 2026-04-15 | 25.43 | $27.09 | 741257 |
| 2026-04-14 | 25.26 | $27.14 | 1.1M |
| 2026-04-13 | 25.06 | $26.66 | 1.0M |
| 2026-04-10 | 24.89 | $26.30 | 600839 |
| 2026-04-09 | 24.74 | $26.03 | 594634 |
| 2026-04-08 | 24.61 | $25.81 | 766700 |
| 2026-04-07 | 24.48 | $24.90 | 421000 |
| 2026-04-06 | 24.44 | $24.91 | 545245 |
| 2026-04-02 | 24.39 | $24.60 | 1.3M |
| 2026-04-01 | 24.36 | $24.34 | 416011 |
| 2026-03-31 | 24.37 | $23.96 | 542316 |
| 2026-03-30 | 24.41 | $23.06 | 487536 |
| 2026-03-27 | 24.55 | $23.38 | 414900 |
| 2026-03-26 | 24.68 | $23.60 | 604178 |
| 2026-03-25 | 24.79 | $24.18 | 655400 |
| 2026-03-24 | 24.85 | $23.96 | 620622 |
| 2026-03-23 | 24.95 | $24.27 | 813165 |
| 2026-03-20 | 25.02 | $24.00 | 737813 |
| 2026-03-19 | 25.13 | $25.07 | 554423 |
| 2026-03-18 | 25.13 | $24.97 | 713832 |
| 2026-03-17 | 25.15 | $25.25 | 590400 |
| 2026-03-16 | 25.14 | $25.25 | 528849 |
| 2026-03-13 | 25.13 | $25.00 | 475255 |
| 2026-03-12 | 25.14 | $24.88 | 465400 |
| 2026-03-11 | 25.17 | $25.42 | 583946 |
| 2026-03-10 | 25.14 | $25.35 | 861542 |
| 2026-03-09 | 25.12 | $25.08 | 1.2M |
| 2026-03-06 | 25.12 | $24.75 | 659100 |
| 2026-03-05 | 25.16 | $24.99 | 882192 |
| 2026-03-04 | 25.18 | $25.35 | 678529 |
| 2026-03-03 | 25.16 | $24.93 | 913400 |
| 2026-03-02 | 25.18 | $25.34 | 1.0M |
| 2026-02-27 | 25.17 | $25.56 | 625600 |
| 2026-02-26 | 25.12 | $25.41 | 775613 |
| 2026-02-25 | 25.09 | $25.73 | 732310 |
| 2026-02-24 | 25.03 | $25.77 | 670700 |
| 2026-02-23 | 24.95 | $25.40 | 661520 |
| 2026-02-20 | 24.90 | $25.55 | 805100 |
| 2026-02-19 | 24.83 | $25.51 | 799000 |
| 2026-02-18 | 24.76 | $25.49 | 1.0M |
| 2026-02-17 | 24.69 | $26.11 | 1.3M |
| 2026-02-13 | 24.54 | $26.21 | 976837 |
| 2026-02-12 | 24.36 | $26.04 | 1.5M |
| 2026-02-11 | 24.18 | $25.57 | 877539 |
| 2026-02-10 | 24.04 | $25.13 | 1.1M |
| 2026-02-09 | 23.92 | $25.01 | 743900 |
| 2026-02-06 | 23.81 | $24.59 | 854100 |
| 2026-02-05 | 23.73 | $23.50 | 733021 |
| 2026-02-04 | 23.75 | $23.92 | 746330 |
| 2026-02-03 | 23.73 | $24.29 | 771745 |
| 2026-02-02 | 23.67 | $24.51 | 735800 |
| 2026-01-30 | 23.59 | $24.47 | 774178 |
| 2026-01-29 | 23.49 | $25.12 | 1.3M |
| 2026-01-28 | 23.32 | $25.25 | 1.2M |
| 2026-01-27 | 23.12 | $24.78 | 1.2M |
| 2026-01-26 | 22.94 | $24.11 | 916147 |
| 2026-01-23 | 22.82 | $23.82 | 592667 |
| 2026-01-22 | 22.72 | $23.74 | 672500 |
| 2026-01-21 | 22.61 | $23.63 | 647329 |
| 2026-01-20 | 22.50 | $23.31 | 760103 |
| 2026-01-16 | 22.41 | $23.80 | 751549 |
| 2026-01-15 | 22.27 | $23.49 | 712712 |
| 2026-01-14 | 22.14 | $23.43 | 690604 |
| 2026-01-13 | 22.00 | $23.32 | 780675 |
| 2026-01-12 | 21.87 | $23.44 | 1.0M |
| 2026-01-09 | 21.70 | $23.10 | 516900 |
| 2026-01-08 | 21.55 | $22.62 | 775087 |
| 2026-01-07 | 21.44 | $22.45 | 628868 |
| 2026-01-06 | 21.33 | $22.60 | 798041 |
| 2026-01-05 | 21.20 | $22.22 | 681076 |
| 2026-01-02 | 21.09 | $21.95 | 756500 |
| 2025-12-31 | 21.00 | $21.10 | 337751 |
| 2025-12-30 | 20.99 | $21.21 | 469885 |
| 2025-12-29 | 20.97 | $21.15 | 481100 |
| 2025-12-26 | 20.95 | $21.09 | 279113 |
| 2025-12-24 | 20.94 | $21.10 | 221600 |
| 2025-12-23 | 20.92 | $20.94 | 331398 |
| 2025-12-22 | 20.92 | $20.96 | 320333 |
| 2025-12-19 | 20.91 | $20.76 | 406826 |
| 2025-12-18 | 20.93 | $20.36 | 223873 |
| 2025-12-17 | 20.99 | $20.12 | 256854 |
| 2025-12-16 | 21.08 | $20.51 | 441400 |
| 2025-12-15 | 21.14 | $20.68 | 534112 |
| 2025-12-12 | 21.19 | $21.11 | 344317 |
| 2025-12-11 | 21.19 | $21.66 | 383181 |
| 2025-12-10 | 21.15 | $21.65 | 427200 |
| 2025-12-09 | 21.09 | $21.78 | 269836 |
| 2025-12-08 | 21.02 | $21.73 | 501715 |
| 2025-12-05 | 20.95 | $21.35 | 294014 |
| 2025-12-04 | 20.90 | $21.07 | 269272 |
| 2025-12-03 | 20.88 | $20.97 | 601414 |
| 2025-12-02 | 20.88 | $20.78 | 274113 |
| 2025-12-01 | 20.89 | $20.76 | 2.6M |
| 2025-11-28 | 20.90 | $20.91 | 322237 |
| 2025-11-26 | 20.90 | $20.54 | 242800 |
| 2025-11-25 | 20.94 | $20.32 | 308217 |
| 2025-11-24 | 21.00 | $20.31 | 522024 |
| 2025-11-21 | 21.07 | $19.73 | 588344 |
| 2025-11-20 | 21.21 | $19.76 | 679766 |
| 2025-11-19 | 21.37 | $20.33 | 269724 |
| 2025-11-18 | 21.48 | $20.43 | 372336 |
| 2025-11-17 | 21.59 | $20.65 | 561736 |
| 2025-11-14 | 21.69 | $20.85 | 499401 |
| 2025-11-13 | 21.77 | $20.78 | 504535 |
| 2025-11-12 | 21.88 | $21.69 | 547054 |
| 2025-11-11 | 21.90 | $22.00 | 332000 |
| 2025-11-10 | 21.89 | $22.19 | 700326 |
| 2025-11-07 | 21.86 | $21.74 | 468510 |
| 2025-11-06 | 21.87 | $21.73 | 469393 |
| 2025-11-05 | 21.88 | $22.08 | 781900 |
| 2025-11-04 | 21.86 | $21.71 | 635800 |
| 2025-11-03 | 21.88 | $22.31 | 390463 |
| 2025-10-31 | 21.83 | $22.36 | 616889 |
| 2025-10-30 | 21.78 | $22.30 | 412023 |
| 2025-10-29 | 21.72 | $22.40 | 432716 |
| 2025-10-28 | 21.65 | $22.47 | 514400 |
| 2025-10-27 | 21.56 | $22.65 | 628228 |
| 2025-10-24 | 21.45 | $22.28 | 785800 |
| 2025-10-23 | 21.36 | $21.95 | 292074 |
| 2025-10-22 | 21.30 | $21.52 | 459100 |
| 2025-10-21 | 21.28 | $21.82 | 632232 |
| 2025-10-20 | 21.22 | $22.24 | 344674 |
| 2025-10-17 | 21.11 | $21.77 | 265051 |
| 2025-10-16 | 21.04 | $22.03 | 549308 |
| 2025-10-15 | 20.94 | $21.99 | 635293 |
| 2025-10-14 | 20.83 | $21.49 | 507380 |
| 2025-10-13 | 20.76 | $21.61 | 394527 |
| 2025-10-10 | 20.67 | $21.16 | 574440 |
| 2025-10-09 | 20.62 | $21.59 | 413086 |
| 2025-10-08 | 20.51 | $21.52 | 312037 |
| 2025-10-07 | 20.41 | $21.26 | 688643 |
| 2025-10-06 | 20.32 | $21.36 | 591659 |
| 2025-10-03 | 20.21 | $21.14 | 583400 |
| 2025-10-02 | 20.11 | $21.12 | 418400 |
| 2025-10-01 | 20.01 | $20.82 | 378112 |
| 2025-09-30 | 19.92 | $20.48 | 291688 |
| 2025-09-29 | 19.86 | $20.31 | 312930 |
| 2025-09-26 | 19.81 | $20.37 | 280290 |
| 2025-09-25 | 19.76 | $20.49 | 710315 |
| 2025-09-24 | 19.68 | $20.48 | 341800 |
| 2025-09-23 | 19.59 | $20.55 | 355401 |
| 2025-09-22 | 19.49 | $20.64 | 374133 |
| 2025-09-19 | 19.37 | $20.18 | 351100 |
| 2025-09-18 | 19.29 | $20.23 | 334830 |
| 2025-09-17 | 19.19 | $20.01 | 340300 |
| 2025-09-16 | 19.10 | $19.85 | 213825 |
| 2025-09-15 | 19.02 | $19.84 | 303123 |
| 2025-09-12 | 18.94 | $19.72 | 196623 |
| 2025-09-11 | 18.85 | $19.64 | 299337 |
| 2025-09-10 | 18.77 | $19.17 | 1.0M |
| 2025-09-09 | 18.73 | $18.81 | 195903 |
| 2025-09-08 | 18.72 | $18.52 | 279857 |
| 2025-09-05 | 18.74 | $18.55 | 218000 |
| 2025-09-04 | 18.76 | $18.32 | 135231 |
| 2025-09-03 | 18.81 | $18.33 | 122369 |
| 2025-09-02 | 18.86 | $18.53 | 788837 |
| 2025-08-29 | 18.89 | $18.91 | 182400 |
| 2025-08-28 | 18.89 | $19.01 | 195000 |
| 2025-08-27 | 18.88 | $18.94 | 158533 |
| 2025-08-26 | 18.87 | $18.93 | 179018 |
| 2025-08-25 | 18.86 | $18.90 | 138452 |
| 2025-08-22 | 18.86 | $19.03 | 161700 |
| 2025-08-21 | 18.84 | $18.59 | 95425 |
| 2025-08-20 | 18.87 | $18.73 | 116673 |
| 2025-08-19 | 18.88 | $18.70 | 141300 |
| 2025-08-18 | 18.90 | $18.78 | 246708 |
| 2025-08-15 | 18.92 | $18.73 | 184800 |
| 2025-08-14 | 18.94 | $18.75 | 161280 |
| 2025-08-13 | 18.96 | $18.95 | 249300 |
| 2025-08-12 | 18.96 | $19.00 | 295639 |
| 2025-08-11 | 18.95 | $18.82 | 303861 |
| 2025-08-08 | 18.97 | $18.79 | 166262 |
| 2025-08-07 | 18.98 | $18.92 | 296216 |
| 2025-08-06 | 18.99 | $18.82 | 225343 |
| 2025-08-05 | 19.01 | $18.98 | 207400 |
| 2025-08-04 | 19.01 | $19.05 | 250851 |
| 2025-08-01 | 19.01 | $18.74 | 234910 |
| 2025-07-31 | 19.04 | $19.06 | 581598 |
| 2025-07-30 | 19.03 | $19.08 | 235600 |
| 2025-07-29 | 19.03 | $19.25 | 249800 |
| 2025-07-28 | 19.01 | $19.36 | 355021 |
| 2025-07-25 | 18.97 | $19.50 | 181917 |
| 2025-07-24 | 18.91 | $19.53 | 204000 |
| 2025-07-23 | 18.85 | $19.53 | 255198 |
| 2025-07-22 | 18.78 | $19.35 | 782845 |
| 2025-07-21 | 18.71 | $19.29 | 199200 |
| 2025-07-18 | 18.65 | $19.32 | 239230 |
| 2025-07-17 | 18.58 | $19.25 | 261570 |
| 2025-07-16 | 18.51 | $19.11 | 195480 |
| 2025-07-15 | 18.45 | $18.93 | 273700 |
| 2025-07-14 | 18.40 | $18.67 | 124669 |
| 2025-07-11 | 18.37 | $18.53 | 129400 |
| 2025-07-10 | 18.36 | $18.51 | 153844 |
| 2025-07-09 | 18.34 | $18.52 | 185628 |
| 2025-07-08 | 18.32 | $18.45 | 136435 |
| 2025-07-07 | 18.31 | $18.41 | 193932 |
| 2025-07-03 | 18.30 | $18.80 | 106905 |
| 2025-07-02 | 18.24 | $18.68 | 188200 |
| 2025-07-01 | 18.20 | $18.46 | 223114 |
| 2025-06-30 | 18.17 | $18.64 | 216653 |
| 2025-06-27 | 18.12 | $18.50 | 150800 |
| 2025-06-26 | 18.08 | $18.42 | 135818 |
| 2025-06-25 | 18.04 | $18.50 | 143323 |
| 2025-06-24 | 17.99 | $18.76 | 116510 |
| 2025-06-23 | 17.91 | $18.32 | 101532 |
| 2025-06-20 | 17.87 | $18.14 | 122235 |
| 2025-06-18 | 17.84 | $18.19 | 124100 |
| 2025-06-17 | 17.81 | $18.13 | 158305 |
| 2025-06-16 | 17.77 | $18.29 | 247200 |
| 2025-06-13 | 17.72 | $17.91 | 124872 |
| 2025-06-12 | 17.70 | $18.30 | 124800 |
| 2025-06-11 | 17.64 | $18.21 | 140204 |
| 2025-06-10 | 17.57 | $18.25 | 96207 |
| 2025-06-09 | 17.50 | $18.10 | 251231 |
| 2025-06-06 | 17.44 | $18.05 | 113335 |
| 2025-06-05 | 17.38 | $18.02 | 147600 |
| 2025-06-04 | 17.31 | $18.00 | 320684 |
| 2025-06-03 | 17.24 | $17.63 | 133039 |
| 2025-06-02 | 17.19 | $17.54 | 61000 |
| 2025-05-30 | 17.16 | $17.22 | 121604 |
| 2025-05-29 | 17.15 | $17.40 | 96602 |
| 2025-05-28 | 17.13 | $17.31 | 168692 |
| 2025-05-27 | 17.11 | $17.51 | 126840 |
| 2025-05-23 | 17.06 | $17.31 | 84500 |
| 2025-05-22 | 17.04 | $17.33 | 105003 |
| 2025-05-21 | 17.01 | $17.46 | 133900 |
| 2025-05-20 | 16.96 | $17.57 | 97600 |
| 2025-05-19 | 16.90 | $17.61 | 236200 |
| 2025-05-16 | 16.82 | $17.57 | 135816 |
| 2025-05-15 | 16.74 | $17.25 | 143549 |
| 2025-05-14 | 16.69 | $17.18 | 134000 |
| 2025-05-13 | 16.64 | $17.13 | 125316 |
| 2025-05-12 | 16.58 | $17.20 | 308400 |
| 2025-05-09 | 16.52 | $16.95 | 47346 |
| 2025-05-08 | 16.47 | $16.90 | 82027 |
| 2025-05-07 | 16.43 | $16.93 | 91400 |
| 2025-05-06 | 16.38 | $17.19 | 75300 |
| 2025-05-05 | 16.29 | $17.18 | 110200 |
| 2025-05-02 | 16.20 | $17.15 | 81057 |
| 2025-05-01 | 16.10 | $16.76 | 61833 |
| 2025-04-30 | 16.03 | $16.64 | 204514 |
| 2025-04-29 | 15.96 | $16.44 | 60841 |
| 2025-04-28 | 15.91 | $16.21 | 62500 |
| 2025-04-25 | 15.88 | $16.12 | 53761 |
| 2025-04-24 | 15.85 | $15.95 | 108530 |
| 2025-04-23 | 15.84 | $15.79 | 75334 |
| 2025-04-22 | 15.85 | $15.65 | 114600 |
| 2025-04-21 | 15.87 | $15.33 | 78600 |
| 2025-04-17 | 15.93 | $15.59 | 57300 |
| 2025-04-16 | 15.96 | $15.34 | 81165 |
| 2025-04-15 | 16.03 | $15.62 | 55113 |
| 2025-04-14 | 16.07 | $15.61 | 159974 |
| 2025-04-11 | 16.12 | $15.39 | 66726 |
| 2025-04-10 | 16.20 | $15.14 | 144513 |
| 2025-04-09 | 16.31 | $15.37 | 726865 |
| 2025-04-08 | 16.41 | $14.43 | 280900 |
| 2025-04-07 | 16.61 | $14.95 | 405125 |
| 2025-04-04 | 16.79 | $15.16 | 743061 |
| 2025-04-03 | 16.96 | $16.22 | 143000 |
| 2025-04-02 | 17.04 | $16.60 | 63805 |
| 2025-04-01 | 17.08 | $16.46 | 160355 |
| 2025-03-31 | 17.15 | $16.26 | 362500 |
| 2025-03-28 | 17.24 | $16.28 | 154226 |
| 2025-03-27 | 17.34 | $16.62 | 132301 |
| 2025-03-26 | 17.42 | $16.87 | 103334 |
| 2025-03-25 | 17.48 | $17.04 | 111833 |
| 2025-03-24 | 17.52 | $17.40 | 68600 |
| 2025-03-21 | 17.54 | $17.29 | 138336 |
| 2025-03-20 | 17.56 | $17.32 | 129300 |
| 2025-03-19 | 17.59 | $17.44 | 243936 |
| 2025-03-18 | 17.60 | $17.69 | 96442 |
| 2025-03-17 | 17.60 | $17.97 | 250843 |
| 2025-03-14 | 17.56 | $17.76 | 112435 |
| 2025-03-13 | 17.54 | $17.12 | 345800 |
| 2025-03-12 | 17.58 | $17.38 | 164166 |
| 2025-03-11 | 17.60 | $17.26 | 134000 |
| 2025-03-10 | 17.64 | $17.10 | 160736 |
| 2025-03-07 | 17.69 | $17.43 | 99852 |
| 2025-03-06 | 17.72 | $17.35 | 129207 |
| 2025-03-05 | 17.76 | $17.91 | 113018 |
| 2025-03-04 | 17.74 | $17.41 | 138100 |
| 2025-03-03 | 17.78 | $17.24 | 175312 |
| 2025-02-28 | 17.83 | $17.66 | 164100 |
| 2025-02-27 | 17.85 | $17.71 | 409800 |
| 2025-02-26 | 17.87 | $18.16 | 136695 |
| 2025-02-25 | 17.84 | $18.08 | 250469 |
| 2025-02-24 | 17.81 | $18.22 | 389825 |
| 2025-02-21 | 17.77 | $18.89 | 299782 |
| 2025-02-20 | 17.65 | $19.23 | 273500 |
| 2025-02-19 | 17.48 | $18.81 | 301900 |
| 2025-02-18 | 17.34 | $18.58 | 361858 |
| 2025-02-14 | 17.21 | $18.19 | 261927 |
| 2025-02-13 | 17.11 | $17.86 | 193300 |
| 2025-02-12 | 17.03 | $17.72 | 140338 |
| 2025-02-11 | 16.96 | $17.69 | 249817 |
| 2025-02-10 | 16.88 | $17.46 | 222704 |
| 2025-02-07 | 16.82 | $17.13 | 280157 |
| 2025-02-06 | 16.79 | $17.13 | 187042 |
| 2025-02-05 | 16.75 | $16.99 | 178246 |
| 2025-02-04 | 16.73 | $16.63 | 138800 |
| 2025-02-03 | 16.74 | $16.43 | 659263 |
| 2025-01-31 | 16.77 | $16.42 | 176874 |
| 2025-01-30 | 16.81 | $16.71 | 133013 |
| 2025-01-29 | 16.82 | $16.46 | 147710 |
| 2025-01-28 | 16.85 | $16.43 | 300600 |
| 2025-01-27 | 16.90 | $16.42 | 342740 |
| 2025-01-24 | 16.95 | $17.29 | 531455 |
| 2025-01-23 | 16.91 | $17.29 | 404100 |
| 2025-01-22 | 16.87 | $17.04 | 417400 |
| 2025-01-21 | 16.86 | $17.34 | 360517 |
| 2025-01-17 | 16.80 | $17.03 | 345256 |
| 2025-01-16 | 16.78 | $16.90 | 190165 |
| 2025-01-15 | 16.77 | $16.49 | 145200 |
| 2025-01-14 | 16.80 | $16.38 | 150588 |
| 2025-01-13 | 16.84 | $16.17 | 223935 |
| 2025-01-10 | 16.91 | $16.63 | 496142 |
| 2025-01-08 | 16.94 | $17.28 | 128537 |
| 2025-01-07 | 16.91 | $17.13 | 325308 |
| 2025-01-06 | 16.88 | $17.10 | 126306 |
| 2025-01-03 | 16.86 | $17.00 | 115755 |
| 2025-01-02 | 16.84 | $16.59 | 173100 |
| 2024-12-31 | 16.87 | $16.55 | 74800 |
| 2024-12-30 | 16.91 | $16.56 | 88900 |
| 2024-12-27 | 16.94 | $16.68 | 128300 |
| 2024-12-26 | 16.97 | $16.75 | 49300 |
| 2024-12-24 | 16.99 | $16.65 | 36300 |
| 2024-12-23 | 17.03 | $16.49 | 137520 |
| 2024-12-20 | 17.08 | $16.36 | 139600 |
| 2024-12-19 | 17.16 | $16.24 | 447248 |
| 2024-12-18 | 17.26 | $16.38 | 93514 |
| 2024-12-17 | 17.35 | $17.05 | 154424 |
| 2024-12-16 | 17.38 | $17.06 | 148931 |
| 2024-12-13 | 17.42 | $17.24 | 108214 |
| 2024-12-12 | 17.43 | $17.26 | 340416 |
| 2024-12-11 | 17.45 | $17.39 | 75400 |
| 2024-12-10 | 17.46 | $17.31 | 85786 |
| 2024-12-09 | 17.47 | $17.65 | 144514 |
| 2024-12-06 | 17.46 | $17.76 | 104424 |
| 2024-12-05 | 17.42 | $17.64 | 94603 |
| 2024-12-04 | 17.40 | $17.59 | 90700 |
| 2024-12-03 | 17.38 | $17.59 | 153100 |
| 2024-12-02 | 17.36 | $17.59 | 130802 |
| 2024-11-29 | 17.34 | $17.69 | 31300 |
| 2024-11-27 | 17.30 | $17.61 | 149040 |
| 2024-11-26 | 17.27 | $17.53 | 94133 |
| 2024-11-25 | 17.24 | $17.64 | 126300 |
| 2024-11-22 | 17.20 | $17.34 | 304500 |
| 2024-11-21 | 17.18 | $17.31 | 94200 |
| 2024-11-20 | 17.17 | $17.08 | 94400 |
| 2024-11-19 | 17.18 | $17.22 | 82800 |
| 2024-11-18 | 17.17 | $17.14 | 66500 |
| 2024-11-15 | 17.17 | $16.80 | 46530 |
| 2024-11-14 | 17.21 | $16.81 | 53805 |
| 2024-11-13 | 17.26 | $16.95 | 54686 |
| 2024-11-12 | 17.29 | $16.98 | 661600 |
| 2024-11-11 | 17.32 | $17.30 | 104130 |
| 2024-11-08 | 17.32 | $17.33 | 102506 |
| 2024-11-07 | 17.32 | $17.40 | 91224 |
| 2024-11-06 | 17.31 | $16.91 | 126251 |
| 2024-11-05 | 17.36 | $17.36 | 101502 |
| 2024-11-04 | 17.36 | $16.99 | 66400 |
| 2024-11-01 | 17.40 | $16.95 | 143700 |
| 2024-10-31 | 17.44 | $17.09 | 170900 |
| 2024-10-30 | 17.48 | $17.43 | 82700 |
| 2024-10-29 | 17.48 | $17.52 | 83933 |
| 2024-10-28 | 17.48 | $17.77 | 147500 |
| 2024-10-25 | 17.45 | $17.66 | 121930 |
| 2024-10-24 | 17.43 | $17.48 | 26731 |
| 2024-10-23 | 17.42 | $17.58 | 168100 |
| 2024-10-22 | 17.41 | $17.64 | 70351 |
| 2024-10-21 | 17.38 | $17.59 | 90500 |
| 2024-10-18 | 17.36 | $17.63 | 31315 |
| 2024-10-17 | 17.33 | $17.53 | 80000 |
| 2024-10-16 | 17.31 | $17.69 | 84653 |
| 2024-10-15 | 17.27 | $17.44 | 80000 |
| 2024-10-14 | 17.25 | $17.55 | 66018 |
| 2024-10-11 | 17.22 | $17.45 | 83418 |
| 2024-10-10 | 17.20 | $17.27 | 96400 |
| 2024-10-09 | 17.19 | $17.33 | 39887 |
| 2024-10-08 | 17.18 | $17.28 | 72229 |
| 2024-10-07 | 17.16 | $17.42 | 127978 |
| 2024-10-04 | 17.14 | $17.43 | 121800 |
| 2024-10-03 | 17.11 | $17.31 | 83700 |
| 2024-10-02 | 17.09 | $17.70 | 53500 |
| 2024-10-01 | 17.02 | $17.65 | 85846 |
| 2024-09-30 | 16.96 | $17.62 | 140653 |
| 2024-09-27 | 16.89 | $17.61 | 572500 |
| 2024-09-26 | 16.81 | $17.51 | 85643 |
| 2024-09-25 | 16.74 | $17.46 | 125051 |
| 2024-09-24 | 16.66 | $17.62 | 108809 |
| 2024-09-23 | 16.56 | $17.33 | 79055 |
| 2024-09-20 | 16.48 | $17.05 | 53600 |
| 2024-09-19 | 16.42 | $17.02 | 68200 |
| 2024-09-18 | 16.35 | $16.72 | 382100 |
| 2024-09-17 | 16.31 | $16.93 | 51633 |
| 2024-09-16 | 16.25 | $16.82 | 37750 |
| 2024-09-13 | 16.19 | $16.80 | 35300 |
| 2024-09-12 | 16.12 | $16.66 | 31100 |
| 2024-09-11 | 16.07 | $16.76 | 32400 |
| 2024-09-10 | 15.99 | $16.69 | 45500 |
| 2024-09-09 | 15.92 | $16.43 | 63254 |
| 2024-09-06 | 15.87 | $16.16 | 18200 |
| 2024-09-05 | 15.84 | $16.32 | 28800 |
| 2024-09-04 | 15.79 | $15.93 | 23611 |
| 2024-09-03 | 15.77 | $16.04 | 40300 |
| 2024-08-30 | 15.74 | $16.05 | 118200 |
| 2024-08-29 | 15.71 | $15.92 | 32748 |
| 2024-08-28 | 15.69 | $16.02 | 23205 |
| 2024-08-27 | 15.65 | $16.13 | 43000 |
| 2024-08-26 | 15.60 | $16.21 | 26044 |
| 2024-08-23 | 15.54 | $16.25 | 23623 |
| 2024-08-22 | 15.47 | $15.85 | 9000 |
| 2024-08-21 | 15.43 | $15.89 | 35616 |
| 2024-08-20 | 15.38 | $15.69 | 15200 |
| 2024-08-19 | 15.34 | $15.70 | 19400 |
| 2024-08-16 | 15.31 | $15.52 | 119800 |
| 2024-08-15 | 15.28 | $15.47 | 24820 |
| 2024-08-14 | 15.26 | $15.41 | 15000 |
| 2024-08-13 | 15.25 | $15.40 | 28000 |
| 2024-08-12 | 15.23 | $15.14 | 12200 |
| 2024-08-09 | 15.24 | $15.13 | 31646 |
| 2024-08-08 | 15.25 | $15.19 | 18701 |
| 2024-08-07 | 15.26 | $14.95 | 22900 |
| 2024-08-06 | 15.29 | $15.06 | 45900 |
| 2024-08-05 | 15.32 | $14.75 | 56633 |
| 2024-08-02 | 15.38 | $15.35 | 18500 |
| 2024-08-01 | 15.38 | $15.48 | 42341 |
| 2024-07-31 | 15.37 | $15.45 | 70249 |
| 2024-07-30 | 15.36 | $15.07 | 31516 |
| 2024-07-29 | 15.39 | $15.17 | 21012 |
| 2024-07-26 | 15.41 | $15.13 | 30448 |
| 2024-07-25 | 15.44 | $15.02 | 32300 |
| 2024-07-24 | 15.49 | $15.10 | 42302 |
| 2024-07-23 | 15.53 | $15.52 | 25000 |
| 2024-07-22 | 15.53 | $15.59 | 26310 |
| 2024-07-19 | 15.52 | $15.55 | 14518 |
| 2024-07-18 | 15.52 | $15.64 | 30300 |
| 2024-07-17 | 15.51 | $15.84 | 53625 |
| 2024-07-16 | 15.47 | $16.14 | 45419 |
| 2024-07-15 | 15.40 | $16.00 | 57905 |
| 2024-07-12 | 15.34 | $16.10 | 57814 |
| 2024-07-11 | 15.26 | $15.87 | 41405 |
| 2024-07-10 | 15.20 | $15.69 | 360328 |
| 2024-07-09 | 15.15 | $15.51 | 35719 |
| 2024-07-08 | 15.11 | $15.50 | 56431 |
| 2024-07-05 | 15.07 | $15.29 | 35707 |
| 2024-07-03 | 15.04 | $15.29 | 24224 |
| 2024-07-02 | 15.02 | $15.03 | 41204 |
| 2024-07-01 | 15.02 | $14.96 | 63734 |
| 2024-06-28 | 15.02 | $15.06 | 36800 |
| 2024-06-27 | 15.02 | $15.04 | 64014 |
| 2024-06-26 | 15.02 | $15.01 | 51844 |
| 2024-06-25 | 15.02 | $15.06 | 42103 |
| 2024-06-24 | 15.01 | $15.06 | 32800 |
| 2024-06-21 | 15.01 | $15.15 | 27200 |
| 2024-06-20 | 14.99 | $15.14 | 41824 |
| 2024-06-18 | 14.97 | $15.23 | 45742 |
| 2024-06-17 | 14.95 | $15.14 | 29843 |
| 2024-06-14 | 14.93 | $15.20 | 20850 |
| 2024-06-13 | 14.90 | $15.21 | 21710 |
| 2024-06-12 | 14.87 | $15.00 | 34563 |
| 2024-06-11 | 14.85 | $14.97 | 36815 |
| 2024-06-10 | 14.84 | $15.02 | 43000 |
| 2024-06-07 | 14.82 | $14.89 | 20200 |
| 2024-06-06 | 14.81 | $15.02 | 46400 |
| 2024-06-05 | 14.79 | $15.05 | 64928 |
| 2024-06-04 | 14.76 | $14.92 | 67201 |
| 2024-06-03 | 14.75 | $14.81 | 26800 |
| 2024-05-31 | 14.74 | $14.84 | 143646 |
| 2024-05-30 | 14.73 | $14.76 | 23000 |
| 2024-05-29 | 14.73 | $14.63 | 43449 |
| 2024-05-28 | 14.74 | $14.79 | 49294 |
| 2024-05-24 | 14.73 | $14.73 | 218837 |
| 2024-05-23 | 14.73 | $14.66 | 30045 |
| 2024-05-22 | 14.74 | $14.79 | 30928 |
| 2024-05-21 | 14.74 | $15.03 | 41349 |
| 2024-05-20 | 14.71 | $15.06 | 16000 |
| 2024-05-17 | 14.67 | $15.08 | 12900 |
| 2024-05-16 | 14.62 | $15.12 | 50000 |
| 2024-05-15 | 14.57 | $15.10 | 46600 |
| 2024-05-14 | 14.52 | $14.69 | 47300 |
| 2024-05-13 | 14.50 | $14.63 | 49141 |
| 2024-05-10 | 14.48 | $14.61 | 18800 |
| 2024-05-09 | 14.47 | $14.68 | 59400 |
| 2024-05-08 | 14.45 | $14.35 | 26406 |
| 2024-05-07 | 14.46 | $14.44 | 32130 |
| 2024-05-06 | 14.46 | $14.32 | 19300 |
| 2024-05-03 | 14.48 | $14.40 | 53700 |
| 2024-05-02 | 14.48 | $14.31 | 21602 |
| 2024-05-01 | 14.50 | $14.01 | 11217 |
| 2024-04-30 | 14.56 | $14.28 | 51100 |
| 2024-04-29 | 14.58 | $14.55 | 29100 |
| 2024-04-26 | 14.59 | $14.44 | 49208 |
| 2024-04-25 | 14.60 | $14.30 | 14237 |
| 2024-04-24 | 14.64 | $14.30 | 33500 |
| 2024-04-23 | 14.67 | $14.28 | 46246 |
| 2024-04-22 | 14.71 | $13.95 | 63938 |
| 2024-04-19 | 14.79 | $13.87 | 84800 |
| 2024-04-18 | 14.89 | $14.13 | 30300 |
| 2024-04-17 | 14.97 | $14.17 | 12921 |
| 2024-04-16 | 15.05 | $14.25 | 28312 |
| 2024-04-15 | 15.14 | $14.34 | 46800 |
| 2024-04-12 | 15.22 | $14.60 | 11533 |
| 2024-04-11 | 15.29 | $14.91 | 11147 |
| 2024-04-10 | 15.33 | $14.85 | 46000 |
| 2024-04-09 | 15.38 | $15.21 | 31808 |
| 2024-04-08 | 15.39 | $15.07 | 27765 |
| 2024-04-05 | 15.43 | $15.11 | 42101 |
| 2024-04-04 | 15.46 | $15.18 | 12620 |
| 2024-04-03 | 15.49 | $15.36 | 73647 |
| 2024-04-02 | 15.50 | $15.35 | 19217 |
| 2024-04-01 | 15.52 | $15.51 | 32321 |
| 2024-03-28 | 15.52 | $15.55 | 25500 |
| 2024-03-27 | 15.52 | $15.58 | 17900 |
| 2024-03-26 | 15.51 | $15.35 | 24600 |
| 2024-03-25 | 15.53 | $15.50 | 27379 |
| 2024-03-22 | 15.53 | $15.48 | 18200 |
| 2024-03-21 | 15.54 | $15.51 | 32744 |
| 2024-03-20 | 15.54 | $15.42 | 72800 |
| 2024-03-19 | 15.55 | $15.37 | 48700 |
| 2024-03-18 | 15.57 | $15.63 | 40134 |
| 2024-03-15 | 15.57 | $15.60 | 24800 |
| 2024-03-14 | 15.56 | $15.80 | 15857 |
| 2024-03-13 | 15.54 | $15.95 | 34947 |
| 2024-03-12 | 15.49 | $16.08 | 23840 |
| 2024-03-11 | 15.43 | $15.99 | 39800 |
| 2024-03-08 | 15.37 | $16.07 | 63500 |
| 2024-03-07 | 15.30 | $16.04 | 42700 |
| 2024-03-06 | 15.22 | $15.94 | 48736 |
| 2024-03-05 | 15.15 | $15.73 | 36700 |
| 2024-03-04 | 15.08 | $15.89 | 79717 |
| 2024-03-01 | 15.00 | $15.66 | 51800 |
| 2024-02-29 | 14.93 | $15.34 | 83313 |
| 2024-02-28 | 14.89 | $15.13 | 59736 |
| 2024-02-27 | 14.86 | $15.04 | 11130 |
| 2024-02-26 | 14.84 | $15.09 | 35510 |
| 2024-02-23 | 14.82 | $15.20 | 15400 |
| 2024-02-22 | 14.78 | $15.27 | 34254 |
| 2024-02-21 | 14.72 | $14.77 | 11000 |
| 2024-02-20 | 14.72 | $14.85 | 19900 |
| 2024-02-16 | 14.71 | $14.87 | 100800 |
| 2024-02-15 | 14.69 | $15.21 | 44285 |
| 2024-02-14 | 14.63 | $14.83 | 7800 |
| 2024-02-13 | 14.61 | $14.59 | 12728 |
| 2024-02-12 | 14.61 | $14.95 | 39243 |
| 2024-02-09 | 14.58 | $14.89 | 11038 |
| 2024-02-08 | 14.55 | $14.77 | 26800 |
| 2024-02-07 | 14.52 | $14.68 | 22024 |
| 2024-02-06 | 14.51 | $14.63 | 39600 |
| 2024-02-05 | 14.49 | $14.47 | 20637 |
| 2024-02-02 | 14.50 | $14.59 | 12400 |
| 2024-02-01 | 14.49 | $14.70 | 14119 |
| 2024-01-31 | 14.46 | $14.50 | 18332 |
| 2024-01-30 | 14.46 | $14.61 | 14335 |
| 2024-01-29 | 14.44 | $14.74 | 18700 |
| 2024-01-26 | 14.41 | $14.57 | 11623 |
| 2024-01-25 | 14.40 | $14.70 | 7300 |
| 2024-01-24 | 14.37 | $14.48 | 37700 |
| 2024-01-23 | 14.35 | $14.50 | 68800 |
| 2024-01-22 | 14.34 | $14.48 | 7425 |
| 2024-01-19 | 14.32 | $14.40 | 11500 |
| 2024-01-18 | 14.31 | $14.11 | 7300 |
| 2024-01-17 | 14.34 | $14.09 | 12600 |
| 2024-01-16 | 14.36 | $14.31 | 11900 |
| 2024-01-12 | 14.37 | $14.39 | 8974 |
| 2024-01-11 | 14.37 | $14.31 | 13535 |
| 2024-01-10 | 14.37 | $14.34 | 12500 |
| 2024-01-09 | 14.37 | $14.35 | 15900 |
| 2024-01-08 | 14.38 | $14.47 | 60800 |
| 2024-01-05 | 14.37 | $14.24 | 11936 |
| 2024-01-04 | 14.38 | $14.27 | 23100 |
| 2024-01-03 | 14.39 | $14.32 | 9124 |
| 2024-01-02 | 14.40 | $14.56 | 9900 |
| 2023-12-29 | 14.38 | $14.66 | 10738 |
| 2023-12-28 | 14.35 | $14.71 | 15800 |
| 2023-12-27 | 14.32 | $14.73 | 8827 |
| 2023-12-26 | 14.27 | $14.67 | 10421 |
| 2023-12-22 | 14.23 | $14.55 | 12800 |
| 2023-12-21 | 14.20 | $14.51 | 17824 |
| 2023-12-20 | 14.16 | $14.32 | 25300 |
| 2023-12-19 | 14.15 | $14.53 | 23639 |
| 2023-12-18 | 14.11 | $14.36 | 44600 |
| 2023-12-15 | 14.08 | $14.42 | 36000 |
| 2023-12-14 | 14.05 | $14.52 | 18519 |
| 2023-12-13 | 14.00 | $14.40 | 18500 |
| 2023-12-12 | 13.95 | $14.10 | 34800 |
| 2023-12-11 | 13.94 | $14.15 | 5122 |
| 2023-12-08 | 13.92 | $14.12 | 51506 |
| 2023-12-07 | 13.89 | $14.19 | 32300 |
| 2023-12-06 | 13.86 | $14.12 | 9510 |
| 2023-12-05 | 13.84 | $14.28 | 44500 |
| 2023-12-04 | 13.79 | $14.32 | 42900 |
| 2023-12-01 | 13.73 | $14.39 | 9142 |
| 2023-11-30 | 13.66 | $14.33 | 585835 |
| 2023-11-29 | 13.59 | $14.32 | 21601 |
| 2023-11-28 | 13.52 | $14.08 | 62046 |
| 2023-11-27 | 13.46 | $14.02 | 408310 |
| 2023-11-24 | 13.40 | $13.86 | 17400 |
| 2023-11-22 | 13.35 | $13.95 | 5012 |
| 2023-11-21 | 13.29 | $13.90 | 18300 |
| 2023-11-20 | 13.22 | $14.05 | 9000 |
| 2023-11-17 | 13.13 | $13.83 | 2432 |
| 2023-11-16 | 13.06 | $13.84 | 3240 |
| 2023-11-15 | 12.98 | $13.79 | 17401 |
| 2023-11-14 | 12.89 | $13.70 | 17916 |
| 2023-11-13 | 12.81 | $13.14 | 8700 |
| 2023-11-10 | 12.77 | $13.10 | 5100 |
| 2023-11-09 | 12.74 | $13.03 | 5100 |
| 2023-11-08 | 12.71 | $13.09 | 5400 |
| 2023-11-07 | 12.67 | $13.10 | 3000 |
| 2023-11-06 | 12.62 | $13.12 | 28818 |
| 2023-11-03 | 12.57 | $13.35 | 5300 |
| 2023-11-02 | 12.49 | $12.92 | 7109 |
| 2023-11-01 | 12.45 | $12.58 | 3600 |
| 2023-10-31 | 12.43 | $12.40 | 2700 |
| 2023-10-30 | 12.43 | $12.34 | 2600 |
| 2023-10-27 | 12.44 | $12.16 | 733 |
| 2023-10-26 | 12.47 | $12.27 | 3735 |
| 2023-10-25 | 12.50 | $12.04 | 8701 |
| 2023-10-24 | 12.54 | $12.29 | 7400 |
| 2023-10-23 | 12.57 | $12.04 | 4723 |
| 2023-10-20 | 12.63 | $12.01 | 6544 |
| 2023-10-19 | 12.69 | $12.14 | 9800 |
| 2023-10-18 | 12.75 | $12.44 | 3000 |
| 2023-10-17 | 12.78 | $12.71 | 13221 |
| 2023-10-16 | 12.79 | $12.88 | 1300 |
| 2023-10-13 | 12.78 | $12.82 | 8810 |
| 2023-10-12 | 12.78 | $12.80 | 13602 |
| 2023-10-11 | 12.77 | $13.01 | 4100 |
| 2023-10-10 | 12.75 | $12.84 | 11225 |
| 2023-10-09 | 12.74 | $12.67 | 7500 |
| 2023-10-06 | 12.75 | $12.59 | 23845 |
| 2023-10-05 | 12.76 | $12.37 | 2038 |
| 2023-10-04 | 12.81 | $12.35 | 47512 |
| 2023-10-03 | 12.85 | $12.30 | 8000 |
| 2023-10-02 | 12.91 | $12.58 | 2741 |
| 2023-09-29 | 12.95 | $12.72 | 9000 |
| 2023-09-28 | 12.97 | $12.58 | 5100 |
| 2023-09-27 | 13.01 | $12.37 | 21300 |
| 2023-09-26 | 13.08 | $12.44 | 6300 |
| 2023-09-25 | 13.15 | $12.69 | 1825 |
| 2023-09-22 | 13.20 | $12.65 | 16700 |
| 2023-09-21 | 13.25 | $12.74 | 1600 |
| 2023-09-20 | 13.31 | $13.08 | 2400 |
| 2023-09-19 | 13.33 | $13.18 | 12400 |
| 2023-09-18 | 13.35 | $13.28 | 4319 |
| 2023-09-15 | 13.35 | $13.32 | 1727 |
| 2023-09-14 | 13.36 | $13.46 | 3000 |
| 2023-09-13 | 13.35 | $13.24 | 31000 |
| 2023-09-12 | 13.36 | $13.31 | 1301 |
| 2023-09-11 | 13.36 | $13.36 | 5134 |
| 2023-09-08 | 13.36 | $13.32 | 1300 |
| 2023-09-07 | 13.37 | $13.38 | 941 |
| 2023-09-06 | 13.37 | $13.40 | 3504 |
| 2023-09-05 | 13.36 | $13.51 | 5743 |
| 2023-09-01 | 13.35 | $13.59 | 9142 |
| 2023-08-31 | 13.32 | $13.56 | 11304 |
| 2023-08-30 | 13.30 | $13.53 | 3740 |
| 2023-08-29 | 13.27 | $13.46 | 2200 |
| 2023-08-28 | 13.25 | $13.22 | 2748 |
| 2023-08-25 | 13.26 | $13.14 | 4210 |
| 2023-08-24 | 13.27 | $13.13 | 5247 |
| 2023-08-23 | 13.28 | $13.20 | 3600 |
| 2023-08-22 | 13.29 | $12.95 | 1736 |
| 2023-08-21 | 13.33 | $12.89 | 6200 |
| 2023-08-18 | 13.38 | $12.91 | 2704 |
| 2023-08-17 | 13.42 | $12.96 | 4906 |
| 2023-08-16 | 13.47 | $13.01 | 28534 |
| 2023-08-15 | 13.52 | $13.29 | 16001 |
| 2023-08-14 | 13.55 | $13.33 | 14132 |
| 2023-08-11 | 13.57 | $13.29 | 22605 |
| 2023-08-10 | 13.60 | $13.40 | 36628 |
| 2023-08-09 | 13.62 | $13.44 | 7200 |
| 2023-08-08 | 13.64 | $13.47 | 6600 |
| 2023-08-07 | 13.66 | $13.52 | 5400 |
| 2023-08-04 | 13.67 | $13.46 | 11938 |
| 2023-08-03 | 13.69 | $13.47 | 9200 |
| 2023-08-02 | 13.72 | $13.63 | 39907 |
| 2023-08-01 | 13.72 | $13.85 | 19700 |
| 2023-07-31 | 13.71 | $13.87 | 19800 |
| 2023-07-28 | 13.69 | $13.83 | 9700 |
| 2023-07-27 | 13.68 | $13.68 | 8700 |
| 2023-07-26 | 13.68 | $13.78 | 17700 |
| 2023-07-25 | 13.67 | $13.78 | 6300 |
| 2023-07-24 | 13.66 | $13.76 | 9000 |
| 2023-07-21 | 13.65 | $13.84 | 142500 |
| 2023-07-20 | 13.63 | $13.61 | 9200 |
| 2023-07-19 | 13.63 | $13.94 | 14400 |
| 2023-07-18 | 13.60 | $13.81 | 4400 |
| 2023-07-17 | 13.57 | $13.75 | 69140 |
| 2023-07-14 | 13.56 | $13.94 | 15500 |
| 2023-07-13 | 13.52 | $13.92 | 7411 |
| 2023-07-12 | 13.47 | $13.90 | 7870 |
| 2023-07-11 | 13.43 | $13.70 | 11503 |
| 2023-07-10 | 13.40 | $13.50 | 25242 |
| 2023-07-07 | 13.39 | $13.55 | 8848 |
| 2023-07-06 | 13.37 | $13.52 | 2400 |
| 2023-07-05 | 13.36 | $13.56 | 6200 |
| 2023-07-03 | 13.33 | $13.55 | 28000 |
| 2023-06-30 | 13.31 | $13.60 | 4112 |
| 2023-06-29 | 13.28 | $13.36 | 917 |
| 2023-06-28 | 13.27 | $13.31 | 1200 |
| 2023-06-27 | 13.27 | $13.41 | 14000 |
| 2023-06-26 | 13.26 | $13.18 | 9900 |
| 2023-06-23 | 13.26 | $13.21 | 4829 |
| 2023-06-22 | 13.27 | $13.20 | 5600 |
| 2023-06-21 | 13.28 | $13.35 | 1822 |
| 2023-06-20 | 13.27 | $13.52 | 11740 |
| 2023-06-16 | 13.24 | $13.72 | 6823 |
| 2023-06-15 | 13.19 | $13.82 | 24200 |
| 2023-06-14 | 13.12 | $13.76 | 6200 |
| 2023-06-13 | 13.06 | $13.56 | 4000 |
| 2023-06-12 | 13.01 | $13.40 | 3700 |
| 2023-06-09 | 12.96 | $13.23 | 1429 |
| 2023-06-08 | 12.94 | $13.26 | 6511 |
| 2023-06-07 | 12.90 | $13.22 | 13620 |
| 2023-06-06 | 12.87 | $13.20 | 27500 |
| 2023-06-05 | 12.83 | $13.14 | 14300 |
| 2023-06-02 | 12.80 | $13.25 | 8100 |
| 2023-06-01 | 12.75 | $13.10 | 7712 |
| 2023-05-31 | 12.72 | $12.90 | 2122 |
| 2023-05-30 | 12.70 | $12.98 | 24441 |
| 2023-05-26 | 12.67 | $13.02 | 15600 |
| 2023-05-25 | 12.63 | $12.63 | 10900 |
| 2023-05-24 | 12.63 | $12.20 | 11311 |
| 2023-05-23 | 12.68 | $12.45 | 11300 |
| 2023-05-22 | 12.70 | $12.72 | 8209 |
| 2023-05-19 | 12.70 | $12.52 | 4000 |
| 2023-05-18 | 12.72 | $12.65 | 2000 |
| 2023-05-17 | 12.72 | $12.60 | 2300 |
| 2023-05-16 | 12.74 | $12.39 | 1000 |
| 2023-05-15 | 12.77 | $12.60 | 24700 |
| 2023-05-12 | 12.79 | $12.64 | 13800 |
| 2023-05-11 | 12.81 | $12.61 | 1100 |
| 2023-05-10 | 12.83 | $12.80 | 12200 |
| 2023-05-09 | 12.83 | $12.72 | 421 |
| 2023-05-08 | 12.84 | $12.81 | 6116 |
| 2023-05-05 | 12.84 | $12.86 | 5500 |
| 2023-05-04 | 12.84 | $12.68 | 2700 |
| 2023-05-03 | 12.86 | $12.48 | 10300 |
| 2023-05-02 | 12.90 | $12.61 | 6900 |
| 2023-05-01 | 12.93 | $12.93 | 1917 |
| 2023-04-28 | 12.93 | $12.98 | 3648 |
| 2023-04-27 | 12.92 | $12.95 | 2514 |
| 2023-04-26 | 12.92 | $12.67 | 10100 |
| 2023-04-25 | 12.95 | $12.63 | 11345 |
| 2023-04-24 | 12.98 | $12.86 | 2111 |
| 2023-04-21 | 12.99 | $12.89 | 1800 |
| 2023-04-20 | 13.00 | $12.93 | 13435 |
| 2023-04-19 | 13.01 | $13.16 | 1400 |
| 2023-04-18 | 13.00 | $13.16 | 2600 |
| 2023-04-17 | 12.98 | $13.14 | 1907 |
| 2023-04-14 | 12.96 | $12.97 | 918 |
| 2023-04-13 | 12.96 | $13.20 | 3400 |
| 2023-04-12 | 12.94 | $13.11 | 1836 |
| 2023-04-11 | 12.92 | $13.15 | 6500 |
| 2023-04-10 | 12.89 | $13.03 | 4248 |
| 2023-04-06 | 12.88 | $12.99 | 6018 |
| 2023-04-05 | 12.87 | $12.99 | 5248 |
| 2023-04-04 | 12.85 | $13.05 | 4700 |
| 2023-04-03 | 12.83 | $13.10 | 2835 |
| 2023-03-31 | 12.80 | $13.14 | 7300 |
| 2023-03-30 | 12.77 | $13.00 | 840 |
| 2023-03-29 | 12.75 | $12.82 | 5500 |
| 2023-03-28 | 12.74 | $12.64 | 4807 |
| 2023-03-27 | 12.75 | $12.67 | 4304 |
| 2023-03-24 | 12.76 | $12.72 | 6000 |
| 2023-03-23 | 12.76 | $12.58 | 7500 |
| 2023-03-22 | 12.78 | $12.45 | 4457 |
| 2023-03-21 | 12.81 | $12.68 | 14024 |
| 2023-03-20 | 12.83 | $12.79 | 6200 |
| 2023-03-17 | 12.83 | $12.70 | 20500 |
| 2023-03-16 | 12.84 | $12.85 | 39343 |
| 2023-03-15 | 12.84 | $12.69 | 19000 |
| 2023-03-14 | 12.86 | $12.60 | 34305 |
| 2023-03-13 | 12.89 | $12.51 | 183300 |
| 2023-03-10 | 12.93 | $12.33 | 1.1M |
| 2023-03-09 | 12.99 | $12.52 | 2725 |
| 2023-03-08 | 13.04 | $12.76 | 6400 |
| 2023-03-07 | 13.07 | $12.59 | 4100 |
| 2023-03-06 | 13.12 | $12.91 | 10617 |
| 2023-03-03 | 13.14 | $13.04 | 4030 |
| 2023-03-02 | 13.15 | $12.81 | 2310 |
| 2023-03-01 | 13.19 | $12.68 | 6128 |
| 2023-02-28 | 13.24 | $12.75 | 129800 |
| 2023-02-27 | 13.29 | $12.72 | 3020 |
| 2023-02-24 | 13.36 | $12.68 | 5248 |
| 2023-02-23 | 13.43 | $12.97 | 3028 |
| 2023-02-22 | 13.47 | $12.76 | 3724 |
| 2023-02-21 | 13.55 | $12.99 | 19500 |
| 2023-02-17 | 13.61 | $13.37 | 8130 |
| 2023-02-16 | 13.63 | $13.53 | 3005 |
| 2023-02-15 | 13.64 | $13.58 | 2500 |
| 2023-02-14 | 13.65 | $13.56 | 3632 |
| 2023-02-13 | 13.66 | $13.63 | 4722 |
| 2023-02-10 | 13.66 | $13.57 | 718 |
| 2023-02-09 | 13.67 | $13.75 | 3740 |
| 2023-02-08 | 13.67 | $13.76 | 2600 |
| 2023-02-07 | 13.66 | $13.85 | 8102 |
| 2023-02-06 | 13.64 | $13.78 | 22107 |
| 2023-02-03 | 13.62 | $13.99 | 9000 |
| 2023-02-02 | 13.58 | $14.39 | 6600 |
| 2023-02-01 | 13.50 | $14.22 | 2400 |
| 2023-01-31 | 13.42 | $13.78 | 6201 |
| 2023-01-30 | 13.38 | $13.61 | 12931 |
| 2023-01-27 | 13.36 | $13.81 | 12827 |
| 2023-01-26 | 13.31 | $13.75 | 5400 |
| 2023-01-25 | 13.26 | $13.57 | 11029 |
| 2023-01-24 | 13.23 | $13.51 | 357000 |
| 2023-01-23 | 13.20 | $13.50 | 3900 |
| 2023-01-20 | 13.17 | $13.44 | 10021 |
| 2023-01-19 | 13.14 | $13.25 | 5700 |
| 2023-01-18 | 13.13 | $13.35 | 32814 |
| 2023-01-17 | 13.11 | $13.63 | 10835 |
| 2023-01-13 | 13.05 | $13.60 | 2420 |
| 2023-01-12 | 13.00 | $13.56 | 3700 |
| 2023-01-11 | 12.94 | $13.34 | 2738 |
| 2023-01-10 | 12.89 | $13.19 | 5936 |
| 2023-01-09 | 12.86 | $13.10 | 17300 |
| 2023-01-06 | 12.84 | $12.96 | 4528 |
| 2023-01-05 | 12.83 | $12.75 | 52100 |
| 2023-01-04 | 12.83 | $13.12 | 5504 |
| 2023-01-03 | 12.80 | $12.67 | 7300 |
| 2022-12-30 | 12.82 | $12.48 | 8638 |
| 2022-12-29 | 12.85 | $12.48 | 64000 |
| 2022-12-28 | 12.89 | $12.57 | 18911 |
| 2022-12-27 | 12.93 | $12.72 | 14724 |
| 2022-12-23 | 12.95 | $12.72 | 14523 |
| 2022-12-22 | 12.97 | $12.67 | 13819 |
| 2022-12-21 | 13.00 | $12.79 | 36907 |
| 2022-12-20 | 13.03 | $12.61 | 11500 |
| 2022-12-19 | 13.07 | $12.64 | 12832 |
| 2022-12-16 | 13.12 | $12.93 | 17044 |
| 2022-12-15 | 13.14 | $13.14 | 12300 |
| 2022-12-14 | 13.14 | $13.47 | 8700 |
| 2022-12-13 | 13.10 | $13.56 | 8100 |
| 2022-12-12 | 13.05 | $13.19 | 19500 |
| 2022-12-09 | 13.04 | $13.14 | 10319 |
| 2022-12-08 | 13.03 | $13.14 | 7115 |
| 2022-12-07 | 13.02 | $13.03 | 9300 |
| 2022-12-06 | 13.01 | $13.16 | 8700 |
| 2022-12-05 | 13.00 | $13.31 | 6833 |
| 2022-12-02 | 12.97 | $13.38 | 51700 |
| 2022-12-01 | 12.92 | $13.51 | 21922 |
| 2022-11-30 | 12.86 | $13.44 | 30600 |
| 2022-11-29 | 12.80 | $13.13 | 7800 |
| 2022-11-28 | 12.76 | $13.03 | 11700 |
| 2022-11-25 | 12.74 | $13.33 | 4500 |
| 2022-11-23 | 12.67 | $13.21 | 17220 |
| 2022-11-22 | 12.62 | $13.13 | 6911 |
| 2022-11-21 | 12.56 | $13.08 | 9525 |
| 2022-11-18 | 12.51 | $13.08 | 7100 |
| 2022-11-17 | 12.45 | $12.88 | 28838 |
| 2022-11-16 | 12.40 | $13.09 | 9000 |
| 2022-11-15 | 12.33 | $13.37 | 2600 |
| 2022-11-14 | 12.22 | $12.97 | 2847 |
| 2022-11-11 | 12.14 | $13.27 | 7200 |
| 2022-11-10 | 12.02 | $12.88 | 15130 |
| 2022-11-09 | 11.93 | $11.95 | 8600 |
| 2022-11-08 | 11.93 | $12.10 | 13930 |
| 2022-11-07 | 11.92 | $12.12 | 4800 |
| 2022-11-04 | 11.89 | $12.07 | 2240 |
| 2022-11-03 | 11.88 | $11.85 | 4747 |
| 2022-11-02 | 11.88 | $11.77 | 8800 |
| 2022-11-01 | 11.89 | $11.85 | 18800 |
| 2022-10-31 | 11.89 | $11.86 | 17704 |
| 2022-10-28 | 11.90 | $11.94 | 4720 |
| 2022-10-27 | 11.89 | $11.69 | 10939 |
| 2022-10-26 | 11.91 | $11.80 | 4300 |
| 2022-10-25 | 11.93 | $11.74 | 8600 |
| 2022-10-24 | 11.95 | $11.30 | 5300 |
| 2022-10-21 | 12.01 | $11.50 | 6700 |
| 2022-10-20 | 12.07 | $11.48 | 16934 |
| 2022-10-19 | 12.13 | $11.48 | 6509 |
| 2022-10-18 | 12.20 | $11.73 | 7900 |
| 2022-10-17 | 12.25 | $11.65 | 5700 |
| 2022-10-14 | 12.31 | $11.24 | 9815 |
| 2022-10-13 | 12.42 | $11.32 | 329328 |
| 2022-10-12 | 12.54 | $11.28 | 4705 |
| 2022-10-11 | 12.67 | $11.42 | 6234 |
| 2022-10-10 | 12.80 | $11.50 | 9500 |
| 2022-10-07 | 12.94 | $11.70 | 8045 |
| 2022-10-06 | 13.07 | $12.16 | 7947 |
| 2022-10-05 | 13.16 | $12.50 | 1934 |
| 2022-10-04 | 13.23 | $12.75 | 21549 |
| 2022-10-03 | 13.29 | $12.40 | 17300 |
| 2022-09-30 | 13.38 | $12.28 | 10317 |
| 2022-09-29 | 13.49 | $12.15 | 5900 |
| 2022-09-28 | 13.64 | $12.57 | 4601 |
| 2022-09-27 | 13.75 | $12.44 | 9700 |
| 2022-09-26 | 13.89 | $12.64 | 2828 |
| 2022-09-23 | 14.02 | $12.84 | 7947 |
| 2022-09-22 | 14.14 | $13.18 | 4600 |
| 2022-09-21 | 14.24 | $13.28 | 10300 |
| 2022-09-20 | 14.34 | $13.50 | 4418 |
| 2022-09-19 | 14.43 | $13.77 | 6900 |
| 2022-09-16 | 14.50 | $13.72 | 4600 |
| 2022-09-15 | 14.58 | $13.85 | 3001 |
| 2022-09-14 | 14.66 | $14.03 | 3015 |
| 2022-09-13 | 14.73 | $14.11 | 17200 |
| 2022-09-12 | 14.79 | $14.70 | 2100 |
| 2022-09-09 | 14.80 | $14.58 | 6300 |
| 2022-09-08 | 14.82 | $14.32 | 23000 |
| 2022-09-07 | 14.88 | $14.35 | 3100 |
| 2022-09-06 | 14.93 | $14.11 | 6200 |
| 2022-09-02 | 15.02 | $14.20 | 13636 |
| 2022-09-01 | 15.11 | $14.43 | 4043 |
| 2022-08-31 | 15.18 | $14.63 | 556700 |
| 2022-08-30 | 15.23 | $14.53 | 3544 |
| 2022-08-29 | 15.31 | $14.80 | 14929 |
| 2022-08-26 | 15.36 | $15.02 | 4100 |
| 2022-08-25 | 15.40 | $15.39 | 12124 |
| 2022-08-24 | 15.40 | $15.01 | 9900 |
| 2022-08-23 | 15.44 | $15.07 | 6238 |
| 2022-08-22 | 15.48 | $15.15 | 19300 |
| 2022-08-19 | 15.51 | $15.52 | 4500 |
| 2022-08-18 | 15.51 | $15.68 | 1444 |
| 2022-08-17 | 15.49 | $15.76 | 6241 |
| 2022-08-16 | 15.47 | $15.89 | 6532 |
| 2022-08-15 | 15.42 | $15.95 | 7200 |
| 2022-08-12 | 15.37 | $15.81 | 13700 |
| 2022-08-11 | 15.32 | $15.58 | 4309 |
| 2022-08-10 | 15.29 | $15.70 | 12337 |
| 2022-08-09 | 15.25 | $15.41 | 8100 |
| 2022-08-08 | 15.23 | $15.61 | 20200 |
| 2022-08-05 | 15.19 | $15.51 | 8637 |
| 2022-08-04 | 15.16 | $15.60 | 10403 |
| 2022-08-03 | 15.11 | $15.57 | 17735 |
| 2022-08-02 | 15.06 | $15.36 | 4500 |
| 2022-08-01 | 15.03 | $15.45 | 7814 |
| 2022-07-29 | 14.99 | $15.50 | 8000 |
| 2022-07-28 | 14.93 | $15.62 | 4704 |
| 2022-07-27 | 14.86 | $15.14 | 4941 |
| 2022-07-26 | 14.83 | $14.89 | 4632 |
| 2022-07-25 | 14.82 | $14.67 | 5700 |
| 2022-07-22 | 14.84 | $14.97 | 12900 |
| 2022-07-21 | 14.83 | $14.98 | 10900 |
| 2022-07-20 | 14.81 | $14.81 | 30627 |
| 2022-07-19 | 14.81 | $14.94 | 16500 |
| 2022-07-18 | 14.80 | $14.55 | 4100 |
| 2022-07-15 | 14.82 | $14.64 | 12000 |
| 2022-07-14 | 14.84 | $14.54 | 7038 |
| 2022-07-13 | 14.87 | $14.62 | 8400 |
| 2022-07-12 | 14.90 | $14.62 | 6900 |
| 2022-07-11 | 14.93 | $14.74 | 10630 |
| 2022-07-08 | 14.95 | $14.90 | 7000 |
| 2022-07-07 | 14.96 | $15.01 | 12600 |
| 2022-07-06 | 14.95 | $14.90 | 6200 |
| 2022-07-05 | 14.96 | $14.87 | 12516 |
| 2022-07-01 | 14.96 | $14.98 | 9800 |
| 2022-06-30 | 14.96 | $14.81 | 53347 |
| 2022-06-29 | 14.98 | $14.72 | 368200 |
| 2022-06-28 | 15.01 | $15.01 | 17029 |
| 2022-06-27 | 15.01 | $15.28 | 20300 |
| 2022-06-24 | 14.98 | $15.39 | 1600 |
| 2022-06-23 | 14.93 | $15.12 | 5600 |
| 2022-06-22 | 14.91 | $14.83 | 18417 |
| 2022-06-21 | 14.92 | $14.59 | 4208 |
| 2022-06-17 | 14.96 | $14.26 | 14400 |
| 2022-06-16 | 15.03 | $14.05 | 7226 |
| 2022-06-15 | 15.13 | $14.20 | 3823 |
| 2022-06-14 | 15.23 | $14.21 | 6206 |
| 2022-06-13 | 15.34 | $14.32 | 5200 |
| 2022-06-10 | 15.45 | $15.06 | 11536 |
| 2022-06-09 | 15.49 | $15.39 | 2000 |
| 2022-06-08 | 15.50 | $15.69 | 2300 |
| 2022-06-07 | 15.48 | $15.76 | 4117 |
| 2022-06-06 | 15.45 | $15.71 | 1040 |
| 2022-06-03 | 15.42 | $15.66 | 2800 |
| 2022-06-02 | 15.40 | $15.90 | 14300 |
| 2022-06-01 | 15.34 | $15.50 | 3100 |
| 2022-05-31 | 15.33 | $15.77 | 4127 |
| 2022-05-27 | 15.28 | $15.78 | 3600 |
| 2022-05-26 | 15.23 | $15.47 | 3100 |
| 2022-05-25 | 15.20 | $15.45 | 7500 |
| 2022-05-24 | 15.18 | $15.34 | 9500 |
| 2022-05-23 | 15.16 | $15.25 | 4333 |
| 2022-05-20 | 15.15 | $15.02 | 11510 |
| 2022-05-19 | 15.16 | $14.91 | 13700 |
| 2022-05-18 | 15.19 | $14.64 | 3926 |
| 2022-05-17 | 15.25 | $14.93 | 6020 |
| 2022-05-16 | 15.28 | $14.77 | 11500 |
| 2022-05-13 | 15.34 | $14.88 | 14447 |
| 2022-05-12 | 15.39 | $14.36 | 4700 |
| 2022-05-11 | 15.49 | $14.40 | 10800 |
| 2022-05-10 | 15.61 | $14.42 | 6803 |
| 2022-05-09 | 15.73 | $14.62 | 13000 |
| 2022-05-06 | 15.85 | $15.33 | 6117 |
| 2022-05-05 | 15.91 | $15.41 | 15800 |
| 2022-05-04 | 15.96 | $15.87 | 5800 |
| 2022-05-03 | 15.97 | $15.53 | 62632 |
| 2022-05-02 | 16.01 | $15.30 | 34800 |
| 2022-04-29 | 16.09 | $15.56 | 9301 |
| 2022-04-28 | 16.14 | $15.99 | 7513 |
| 2022-04-27 | 16.16 | $15.62 | 7234 |
| 2022-04-26 | 16.22 | $15.63 | 9604 |
| 2022-04-25 | 16.28 | $15.97 | 5544 |
| 2022-04-22 | 16.31 | $16.11 | 9600 |
| 2022-04-21 | 16.33 | $16.31 | 20400 |
| 2022-04-20 | 16.33 | $16.57 | 9200 |
| 2022-04-19 | 16.31 | $16.46 | 4443 |
| 2022-04-18 | 16.29 | $16.08 | 9941 |
| 2022-04-14 | 16.32 | $16.24 | 11000 |
| 2022-04-13 | 16.32 | $16.44 | 9003 |
| 2022-04-12 | 16.31 | $16.29 | 8148 |
| 2022-04-11 | 16.31 | $16.36 | 16844 |
| 2022-04-08 | 16.31 | $16.60 | 10241 |
| 2022-04-07 | 16.28 | $16.68 | 4600 |
| 2022-04-06 | 16.24 | $16.76 | 5525 |
| 2022-04-05 | 16.18 | $16.72 | 23100 |
| 2022-04-04 | 16.13 | $16.75 | 6337 |
| 2022-04-01 | 16.06 | $16.55 | 6409 |
| 2022-03-31 | 16.01 | $16.49 | 7148 |
| 2022-03-30 | 15.96 | $16.44 | 14906 |
| 2022-03-29 | 15.91 | $16.59 | 5400 |
| 2022-03-28 | 15.83 | $16.25 | 22644 |
| 2022-03-25 | 15.79 | $15.94 | 23225 |
| 2022-03-24 | 15.77 | $16.08 | 8700 |
| 2022-03-23 | 15.74 | $15.97 | 9705 |
| 2022-03-22 | 15.72 | $16.09 | 5010 |
| 2022-03-21 | 15.68 | $15.91 | 10900 |
| 2022-03-18 | 15.66 | $16.25 | 13022 |
| 2022-03-17 | 15.59 | $15.83 | 6308 |
| 2022-03-16 | 15.57 | $15.56 | 6216 |
| 2022-03-15 | 15.57 | $15.11 | 9415 |
| 2022-03-14 | 15.62 | $14.92 | 6300 |
| 2022-03-11 | 15.69 | $15.29 | 3000 |
| 2022-03-10 | 15.73 | $15.48 | 10500 |
| 2022-03-09 | 15.76 | $15.69 | 9200 |
| 2022-03-08 | 15.77 | $15.29 | 30145 |
| 2022-03-07 | 15.82 | $15.59 | 17333 |
| 2022-03-04 | 15.84 | $15.85 | 16511 |
| 2022-03-03 | 15.84 | $15.91 | 15631 |
| 2022-03-02 | 15.83 | $16.00 | 15400 |
| 2022-03-01 | 15.81 | $15.63 | 5809 |
| 2022-02-28 | 15.83 | $15.68 | 15000 |
| 2022-02-25 | 15.85 | $15.81 | 9900 |
| 2022-02-24 | 15.85 | $15.47 | 32700 |
| 2022-02-23 | 15.89 | $15.33 | 5610 |
| 2022-02-22 | 15.95 | $15.39 | 9722 |
| 2022-02-18 | 16.01 | $15.51 | 9611 |
| 2022-02-17 | 16.06 | $15.57 | 22100 |
| 2022-02-16 | 16.12 | $15.75 | 30900 |
| 2022-02-15 | 16.15 | $15.81 | 19000 |
| 2022-02-14 | 16.19 | $15.47 | 11100 |
| 2022-02-11 | 16.27 | $15.51 | 14224 |
| 2022-02-10 | 16.35 | $16.04 | 30909 |
| 2022-02-09 | 16.38 | $16.28 | 5200 |
| 2022-02-08 | 16.39 | $15.95 | 10308 |
| 2022-02-07 | 16.44 | $15.86 | 16000 |
| 2022-02-04 | 16.50 | $16.01 | 13618 |
| 2022-02-03 | 16.55 | $16.07 | 7204 |
| 2022-02-02 | 16.60 | $16.31 | 22700 |
| 2022-02-01 | 16.63 | $16.25 | 33717 |
| 2022-01-31 | 16.67 | $16.39 | 105600 |
| 2022-01-28 | 16.70 | $15.95 | 137044 |
| 2022-01-27 | 16.77 | $15.45 | 65515 |
| 2022-01-26 | 16.91 | $15.92 | 509346 |
| 2022-01-25 | 17.02 | $16.11 | 15100 |
| 2022-01-24 | 17.11 | $16.22 | 31324 |
| 2022-01-21 | 17.21 | $16.19 | 66014 |
| 2022-01-20 | 17.32 | $16.47 | 11700 |
| 2022-01-19 | 17.41 | $16.52 | 18100 |
| 2022-01-18 | 17.50 | $16.75 | 85631 |
| 2022-01-14 | 17.58 | $16.82 | 59548 |
| 2022-01-13 | 17.66 | $16.92 | 16822 |
| 2022-01-12 | 17.73 | $17.14 | 78500 |
| 2022-01-11 | 17.80 | $17.21 | 48100 |
| 2022-01-10 | 17.86 | $17.07 | 65200 |
| 2022-01-07 | 17.94 | $17.27 | 137500 |
| 2022-01-06 | 18.01 | $17.30 | 28044 |
| 2022-01-05 | 18.09 | $17.28 | 30819 |
| 2022-01-04 | 18.17 | $17.98 | 21618 |
| 2022-01-03 | 18.19 | $18.36 | 17100 |
| 2021-12-31 | 18.17 | $18.51 | 10500 |
| 2021-12-30 | 18.14 | $18.51 | 14100 |
| 2021-12-29 | 18.10 | $18.60 | 41107 |
| 2021-12-28 | 18.05 | $18.61 | 53800 |
| 2021-12-27 | 17.99 | $18.50 | 23207 |
| 2021-12-23 | 17.93 | $18.24 | 34831 |
| 2021-12-22 | 17.90 | $18.18 | 36714 |
| 2021-12-21 | 17.87 | $18.12 | 39600 |
| 2021-12-20 | 17.85 | $18.05 | 32342 |
| 2021-12-17 | 17.83 | $18.02 | 7000 |
| 2021-12-16 | 17.81 | $17.98 | 10235 |
| 2021-12-15 | 17.79 | $17.98 | 12400 |
| 2021-12-14 | 17.77 | $17.69 | 18100 |
| 2021-12-13 | 17.78 | $17.96 | 17100 |
| 2021-12-10 | 17.76 | $17.85 | 3800 |
| 2021-12-09 | 17.75 | $17.83 | 13942 |
| 2021-12-08 | 17.74 | $17.99 | 9600 |
| 2021-12-07 | 17.71 | $17.92 | 6225 |
| 2021-12-06 | 17.69 | $17.57 | 8900 |
| 2021-12-03 | 17.70 | $17.49 | 73500 |
| 2021-12-02 | 17.72 | $17.71 | 14100 |
| 2021-12-01 | 17.72 | $17.65 | 17000 |
| 2021-11-30 | 17.73 | $17.83 | 50948 |
| 2021-11-29 | 17.72 | $18.07 | 54332 |
| 2021-11-26 | 17.68 | $17.74 | 12341 |
| 2021-11-24 | 17.68 | $18.02 | 29819 |
| 2021-11-23 | 17.64 | $17.76 | 14948 |
| 2021-11-22 | 17.63 | $17.80 | 20223 |
| 2021-11-19 | 17.61 | $17.84 | 30300 |
| 2021-11-18 | 17.59 | $18.00 | 52500 |
| 2021-11-17 | 17.55 | $17.89 | 8200 |
| 2021-11-16 | 17.51 | $17.91 | 18407 |
| 2021-11-15 | 17.47 | $17.79 | 25200 |
| 2021-11-12 | 17.43 | $17.69 | 9400 |
| 2021-11-11 | 17.41 | $17.48 | 23800 |
| 2021-11-10 | 17.40 | $17.45 | 6600 |
| 2021-11-09 | 17.39 | $17.68 | 11100 |
| 2021-11-08 | 17.36 | $17.58 | 11100 |
| 2021-11-05 | 17.34 | $17.47 | 11000 |
| 2021-11-04 | 17.33 | $17.50 | 10541 |
| 2021-11-03 | 17.31 | $17.70 | 18200 |
| 2021-11-02 | 17.27 | $17.65 | 6820 |
| 2021-11-01 | 17.22 | $17.56 | 7340 |
| 2021-10-29 | 17.19 | $17.38 | 25343 |
| 2021-10-28 | 17.17 | $17.61 | 15000 |
| 2021-10-27 | 17.12 | $17.43 | 12600 |
| 2021-10-26 | 17.09 | $17.60 | 6549 |
| 2021-10-25 | 17.04 | $17.49 | 8908 |
| 2021-10-22 | 16.99 | $17.50 | 27148 |
| 2021-10-21 | 16.94 | $17.38 | 32200 |
| 2021-10-20 | 16.89 | $17.21 | 24900 |
| 2021-10-19 | 16.86 | $16.86 | 12448 |
| 2021-10-18 | 16.85 | $16.70 | 23727 |
| 2021-10-15 | 16.87 | $16.74 | 9900 |
| 2021-10-14 | 16.88 | $16.70 | 61234 |
| 2021-10-13 | 16.90 | $16.51 | 36940 |
| 2021-10-12 | 16.95 | $16.36 | 9700 |
| 2021-10-11 | 17.01 | $16.30 | 49545 |
| 2021-10-08 | 17.08 | $16.44 | 21039 |
| 2021-10-07 | 17.15 | $16.70 | 11933 |
| 2021-10-06 | 17.20 | $16.53 | 14000 |
| 2021-10-05 | 17.27 | $16.53 | 17500 |
| 2021-10-04 | 17.34 | $16.61 | 9500 |
| 2021-10-01 | 17.42 | $16.75 | 18000 |
| 2021-09-30 | 17.49 | $16.75 | 49842 |
| 2021-09-29 | 17.57 | $16.90 | 4400 |
| 2021-09-28 | 17.64 | $16.80 | 9700 |
| 2021-09-27 | 17.73 | $17.03 | 32506 |
| 2021-09-24 | 17.80 | $17.42 | 9000 |
| 2021-09-23 | 17.84 | $17.71 | 25529 |
| 2021-09-22 | 17.86 | $17.93 | 23200 |
| 2021-09-21 | 17.85 | $17.66 | 30600 |
| 2021-09-20 | 17.87 | $17.61 | 34300 |
| 2021-09-17 | 17.90 | $18.00 | 23800 |
| 2021-09-16 | 17.88 | $17.76 | 22248 |
| 2021-09-15 | 17.90 | $17.89 | 4920 |
| 2021-09-14 | 17.90 | $17.80 | 21600 |
| 2021-09-13 | 17.91 | $17.89 | 47400 |
| 2021-09-10 | 17.91 | $17.88 | 31744 |
| 2021-09-09 | 17.91 | $18.03 | 19507 |
| 2021-09-08 | 17.90 | $18.37 | 10900 |
| 2021-09-07 | 17.85 | $18.42 | 60818 |
| 2021-09-03 | 17.79 | $18.53 | 6806 |
| 2021-09-02 | 17.72 | $18.38 | 23300 |
| 2021-09-01 | 17.65 | $18.27 | 14736 |
| 2021-08-31 | 17.58 | $17.86 | 33037 |
| 2021-08-30 | 17.55 | $17.87 | 14118 |
| 2021-08-27 | 17.52 | $17.57 | 11140 |
| 2021-08-26 | 17.51 | $17.44 | 2600 |
| 2021-08-25 | 17.52 | $17.53 | 18300 |
| 2021-08-24 | 17.52 | $17.61 | 12346 |
| 2021-08-23 | 17.51 | $17.73 | 14800 |
| 2021-08-20 | 17.48 | $17.65 | 9000 |
| 2021-08-19 | 17.47 | $17.53 | 22400 |
| 2021-08-18 | 17.46 | $17.40 | 4920 |
| 2021-08-17 | 17.47 | $17.53 | 35705 |
| 2021-08-16 | 17.46 | $17.52 | 18500 |
| 2021-08-13 | 17.45 | $17.69 | 22100 |
| 2021-08-12 | 17.43 | $17.44 | 7900 |
| 2021-08-11 | 17.43 | $17.44 | 12400 |
| 2021-08-10 | 17.43 | $17.41 | 21200 |
| 2021-08-09 | 17.43 | $17.52 | 13210 |
| 2021-08-06 | 17.42 | $17.61 | 14515 |
| 2021-08-05 | 17.40 | $17.61 | 7100 |
| 2021-08-04 | 17.38 | $17.64 | 7400 |
| 2021-08-03 | 17.35 | $17.45 | 4700 |
| 2021-08-02 | 17.34 | $17.41 | 10500 |
| 2021-07-30 | 17.33 | $17.36 | 5300 |
| 2021-07-29 | 17.33 | $17.19 | 18700 |
| 2021-07-28 | 17.34 | $17.30 | 4600 |
| 2021-07-27 | 17.34 | $17.18 | 8708 |
| 2021-07-26 | 17.36 | $17.29 | 21901 |
| 2021-07-23 | 17.37 | $17.31 | 8144 |
| 2021-07-22 | 17.37 | $17.20 | 28800 |
| 2021-07-21 | 17.39 | $17.40 | 20100 |
| 2021-07-20 | 17.39 | $17.51 | 8700 |
| 2021-07-19 | 17.38 | $17.41 | 10305 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
29.05
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.61
Average
16.96
Maximum
31.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.05 | $27.54 | 1.2M |
| 2026-07-15 | 29.29 | $28.32 | 933200 |
| 2026-07-14 | 29.46 | $28.53 | 955500 |
| 2026-07-13 | 29.63 | $28.39 | 855401 |
| 2026-07-10 | 29.82 | $29.24 | 608400 |
| 2026-07-09 | 29.93 | $29.11 | 1.6M |
| 2026-07-08 | 30.07 | $28.59 | 1.2M |
| 2026-07-07 | 30.27 | $28.26 | 1.9M |
| 2026-07-06 | 30.51 | $28.72 | 1.5M |
| 2026-07-02 | 30.72 | $28.46 | 9.2M |
| 2026-07-01 | 30.98 | $29.49 | 1.1M |
| 2026-06-30 | 31.15 | $30.37 | 1.6M |
| 2026-06-29 | 31.25 | $30.43 | 1.0M |
| 2026-06-26 | 31.34 | $30.68 | 3.0M |
| 2026-06-25 | 31.42 | $31.07 | 1.3M |
| 2026-06-24 | 31.46 | $31.04 | 1.3M |
| 2026-06-23 | 31.50 | $31.48 | 1.4M |
| 2026-06-22 | 31.50 | $32.46 | 2.4M |
| 2026-06-18 | 31.39 | $31.92 | 5.7M |
| 2026-06-17 | 31.33 | $31.34 | 1.2M |
| 2026-06-16 | 31.31 | $31.44 | 2.3M |
| 2026-06-15 | 31.27 | $31.92 | 1.2M |
| 2026-06-12 | 31.18 | $31.16 | 697280 |
| 2026-06-11 | 31.16 | $31.09 | 1.0M |
| 2026-06-10 | 31.14 | $30.02 | 965500 |
| 2026-06-09 | 31.23 | $30.91 | 1.9M |
| 2026-06-08 | 31.23 | $30.98 | 747209 |
| 2026-06-05 | 31.22 | $30.64 | 1.7M |
| 2026-06-04 | 31.24 | $32.43 | 1.1M |
| 2026-06-03 | 31.08 | $32.19 | 1.1M |
| 2026-06-02 | 30.93 | $32.43 | 1.9M |
| 2026-06-01 | 30.74 | $31.75 | 2.4M |
| 2026-05-29 | 30.60 | $31.59 | 1.4M |
| 2026-05-28 | 30.46 | $31.65 | 912771 |
| 2026-05-27 | 30.30 | $31.26 | 1.9M |
| 2026-05-26 | 30.17 | $31.12 | 1.4M |
| 2026-05-22 | 30.03 | $30.47 | 960638 |
| 2026-05-21 | 29.95 | $30.55 | 1.8M |
| 2026-05-20 | 29.85 | $30.10 | 916128 |
| 2026-05-19 | 29.78 | $29.52 | 944008 |
| 2026-05-18 | 29.76 | $29.57 | 959917 |
| 2026-05-15 | 29.73 | $29.66 | 1.1M |
| 2026-05-14 | 29.68 | $30.61 | 1.5M |
| 2026-05-13 | 29.53 | $30.74 | 1.2M |
| 2026-05-12 | 29.35 | $30.34 | 1.1M |
| 2026-05-11 | 29.19 | $30.87 | 1.4M |
| 2026-05-08 | 28.95 | $30.42 | 2.3M |
| 2026-05-07 | 28.75 | $29.78 | 1.3M |
| 2026-05-06 | 28.58 | $30.31 | 1.7M |
| 2026-05-05 | 28.35 | $29.41 | 1.6M |
| 2026-05-04 | 28.17 | $28.92 | 1.7M |
| 2026-05-01 | 28.03 | $28.90 | 1.6M |
| 2026-04-30 | 27.87 | $28.84 | 912430 |
| 2026-04-29 | 27.69 | $28.21 | 613300 |
| 2026-04-28 | 27.55 | $28.08 | 1.1M |
| 2026-04-27 | 27.40 | $28.43 | 1.2M |
| 2026-04-24 | 27.19 | $28.85 | 1.6M |
| 2026-04-23 | 26.92 | $28.44 | 919816 |
| 2026-04-22 | 26.66 | $28.10 | 941247 |
| 2026-04-21 | 26.42 | $27.70 | 916919 |
| 2026-04-20 | 26.20 | $28.11 | 747903 |
| 2026-04-17 | 25.92 | $28.04 | 785600 |
| 2026-04-16 | 25.64 | $27.50 | 844300 |
| 2026-04-15 | 25.39 | $27.09 | 741257 |
| 2026-04-14 | 25.17 | $27.14 | 1.1M |
| 2026-04-13 | 24.94 | $26.66 | 1.0M |
| 2026-04-10 | 24.75 | $26.30 | 600839 |
| 2026-04-09 | 24.59 | $26.03 | 594634 |
| 2026-04-08 | 24.45 | $25.81 | 766700 |
| 2026-04-07 | 24.32 | $24.90 | 421000 |
| 2026-04-06 | 24.29 | $24.91 | 545245 |
| 2026-04-02 | 24.25 | $24.60 | 1.3M |
| 2026-04-01 | 24.24 | $24.34 | 416011 |
| 2026-03-31 | 24.27 | $23.96 | 542316 |
| 2026-03-30 | 24.33 | $23.06 | 487536 |
| 2026-03-27 | 24.49 | $23.38 | 414900 |
| 2026-03-26 | 24.63 | $23.60 | 604178 |
| 2026-03-25 | 24.76 | $24.18 | 655400 |
| 2026-03-24 | 24.84 | $23.96 | 620622 |
| 2026-03-23 | 24.95 | $24.27 | 813165 |
| 2026-03-20 | 25.04 | $24.00 | 737813 |
| 2026-03-19 | 25.16 | $25.07 | 554423 |
| 2026-03-18 | 25.18 | $24.97 | 713832 |
| 2026-03-17 | 25.21 | $25.25 | 590400 |
| 2026-03-16 | 25.22 | $25.25 | 528849 |
| 2026-03-13 | 25.23 | $25.00 | 475255 |
| 2026-03-12 | 25.27 | $24.88 | 465400 |
| 2026-03-11 | 25.33 | $25.42 | 583946 |
| 2026-03-10 | 25.34 | $25.35 | 861542 |
| 2026-03-09 | 25.34 | $25.08 | 1.2M |
| 2026-03-06 | 25.38 | $24.75 | 659100 |
| 2026-03-05 | 25.44 | $24.99 | 882192 |
| 2026-03-04 | 25.47 | $25.35 | 678529 |
| 2026-03-03 | 25.46 | $24.93 | 913400 |
| 2026-03-02 | 25.48 | $25.34 | 1.0M |
| 2026-02-27 | 25.47 | $25.56 | 625600 |
| 2026-02-26 | 25.43 | $25.41 | 775613 |
| 2026-02-25 | 25.41 | $25.73 | 732310 |
| 2026-02-24 | 25.35 | $25.77 | 670700 |
| 2026-02-23 | 25.28 | $25.40 | 661520 |
| 2026-02-20 | 25.24 | $25.55 | 805100 |
| 2026-02-19 | 25.17 | $25.51 | 799000 |
| 2026-02-18 | 25.10 | $25.49 | 1.0M |
| 2026-02-17 | 25.02 | $26.11 | 1.3M |
| 2026-02-13 | 24.87 | $26.21 | 976837 |
| 2026-02-12 | 24.70 | $26.04 | 1.5M |
| 2026-02-11 | 24.53 | $25.57 | 877539 |
| 2026-02-10 | 24.40 | $25.13 | 1.1M |
| 2026-02-09 | 24.30 | $25.01 | 743900 |
| 2026-02-06 | 24.20 | $24.59 | 854100 |
| 2026-02-05 | 24.13 | $23.50 | 733021 |
| 2026-02-04 | 24.16 | $23.92 | 746330 |
| 2026-02-03 | 24.15 | $24.29 | 771745 |
| 2026-02-02 | 24.09 | $24.51 | 735800 |
| 2026-01-30 | 23.99 | $24.47 | 774178 |
| 2026-01-29 | 23.89 | $25.12 | 1.3M |
| 2026-01-28 | 23.70 | $25.25 | 1.2M |
| 2026-01-27 | 23.48 | $24.78 | 1.2M |
| 2026-01-26 | 23.29 | $24.11 | 916147 |
| 2026-01-23 | 23.15 | $23.82 | 592667 |
| 2026-01-22 | 23.03 | $23.74 | 672500 |
| 2026-01-21 | 22.89 | $23.63 | 647329 |
| 2026-01-20 | 22.76 | $23.31 | 760103 |
| 2026-01-16 | 22.64 | $23.80 | 751549 |
| 2026-01-15 | 22.45 | $23.49 | 712712 |
| 2026-01-14 | 22.29 | $23.43 | 690604 |
| 2026-01-13 | 22.11 | $23.32 | 780675 |
| 2026-01-12 | 21.93 | $23.44 | 1.0M |
| 2026-01-09 | 21.74 | $23.10 | 516900 |
| 2026-01-08 | 21.57 | $22.62 | 775087 |
| 2026-01-07 | 21.44 | $22.45 | 628868 |
| 2026-01-06 | 21.32 | $22.60 | 798041 |
| 2026-01-05 | 21.19 | $22.22 | 681076 |
| 2026-01-02 | 21.08 | $21.95 | 756500 |
| 2025-12-31 | 21.00 | $21.10 | 337751 |
| 2025-12-30 | 20.99 | $21.21 | 469885 |
| 2025-12-29 | 20.98 | $21.15 | 481100 |
| 2025-12-26 | 20.96 | $21.09 | 279113 |
| 2025-12-24 | 20.95 | $21.10 | 221600 |
| 2025-12-23 | 20.94 | $20.94 | 331398 |
| 2025-12-22 | 20.94 | $20.96 | 320333 |
| 2025-12-19 | 20.93 | $20.76 | 406826 |
| 2025-12-18 | 20.93 | $20.36 | 223873 |
| 2025-12-17 | 20.97 | $20.12 | 256854 |
| 2025-12-16 | 21.04 | $20.51 | 441400 |
| 2025-12-15 | 21.07 | $20.68 | 534112 |
| 2025-12-12 | 21.08 | $21.11 | 344317 |
| 2025-12-11 | 21.06 | $21.66 | 383181 |
| 2025-12-10 | 20.98 | $21.65 | 427200 |
| 2025-12-09 | 20.90 | $21.78 | 269836 |
| 2025-12-08 | 20.81 | $21.73 | 501715 |
| 2025-12-05 | 20.73 | $21.35 | 294014 |
| 2025-12-04 | 20.68 | $21.07 | 269272 |
| 2025-12-03 | 20.67 | $20.97 | 601414 |
| 2025-12-02 | 20.67 | $20.78 | 274113 |
| 2025-12-01 | 20.69 | $20.76 | 2.6M |
| 2025-11-28 | 20.73 | $20.91 | 322237 |
| 2025-11-26 | 20.75 | $20.54 | 242800 |
| 2025-11-25 | 20.83 | $20.32 | 308217 |
| 2025-11-24 | 20.93 | $20.31 | 522024 |
| 2025-11-21 | 21.04 | $19.73 | 588344 |
| 2025-11-20 | 21.22 | $19.76 | 679766 |
| 2025-11-19 | 21.41 | $20.33 | 269724 |
| 2025-11-18 | 21.55 | $20.43 | 372336 |
| 2025-11-17 | 21.69 | $20.65 | 561736 |
| 2025-11-14 | 21.81 | $20.85 | 499401 |
| 2025-11-13 | 21.92 | $20.78 | 504535 |
| 2025-11-12 | 22.05 | $21.69 | 547054 |
| 2025-11-11 | 22.08 | $22.00 | 332000 |
| 2025-11-10 | 22.09 | $22.19 | 700326 |
| 2025-11-07 | 22.07 | $21.74 | 468510 |
| 2025-11-06 | 22.10 | $21.73 | 469393 |
| 2025-11-05 | 22.12 | $22.08 | 781900 |
| 2025-11-04 | 22.11 | $21.71 | 635800 |
| 2025-11-03 | 22.13 | $22.31 | 390463 |
| 2025-10-31 | 22.09 | $22.36 | 616889 |
| 2025-10-30 | 22.04 | $22.30 | 412023 |
| 2025-10-29 | 21.99 | $22.40 | 432716 |
| 2025-10-28 | 21.92 | $22.47 | 514400 |
| 2025-10-27 | 21.84 | $22.65 | 628228 |
| 2025-10-24 | 21.72 | $22.28 | 785800 |
| 2025-10-23 | 21.64 | $21.95 | 292074 |
| 2025-10-22 | 21.58 | $21.52 | 459100 |
| 2025-10-21 | 21.55 | $21.82 | 632232 |
| 2025-10-20 | 21.49 | $22.24 | 344674 |
| 2025-10-17 | 21.38 | $21.77 | 265051 |
| 2025-10-16 | 21.31 | $22.03 | 549308 |
| 2025-10-15 | 21.21 | $21.99 | 635293 |
| 2025-10-14 | 21.10 | $21.49 | 507380 |
| 2025-10-13 | 21.03 | $21.61 | 394527 |
| 2025-10-10 | 20.94 | $21.16 | 574440 |
| 2025-10-09 | 20.89 | $21.59 | 413086 |
| 2025-10-08 | 20.78 | $21.52 | 312037 |
| 2025-10-07 | 20.68 | $21.26 | 688643 |
| 2025-10-06 | 20.58 | $21.36 | 591659 |
| 2025-10-03 | 20.46 | $21.14 | 583400 |
| 2025-10-02 | 20.35 | $21.12 | 418400 |
| 2025-10-01 | 20.23 | $20.82 | 378112 |
| 2025-09-30 | 20.13 | $20.48 | 291688 |
| 2025-09-29 | 20.05 | $20.31 | 312930 |
| 2025-09-26 | 19.97 | $20.37 | 280290 |
| 2025-09-25 | 19.89 | $20.49 | 710315 |
| 2025-09-24 | 19.79 | $20.48 | 341800 |
| 2025-09-23 | 19.68 | $20.55 | 355401 |
| 2025-09-22 | 19.55 | $20.64 | 374133 |
| 2025-09-19 | 19.41 | $20.18 | 351100 |
| 2025-09-18 | 19.31 | $20.23 | 334830 |
| 2025-09-17 | 19.20 | $20.01 | 340300 |
| 2025-09-16 | 19.09 | $19.85 | 213825 |
| 2025-09-15 | 19.00 | $19.84 | 303123 |
| 2025-09-12 | 18.91 | $19.72 | 196623 |
| 2025-09-11 | 18.82 | $19.64 | 299337 |
| 2025-09-10 | 18.74 | $19.17 | 1.0M |
| 2025-09-09 | 18.70 | $18.81 | 195903 |
| 2025-09-08 | 18.69 | $18.52 | 279857 |
| 2025-09-05 | 18.71 | $18.55 | 218000 |
| 2025-09-04 | 18.74 | $18.32 | 135231 |
| 2025-09-03 | 18.78 | $18.33 | 122369 |
| 2025-09-02 | 18.83 | $18.53 | 788837 |
| 2025-08-29 | 18.86 | $18.91 | 182400 |
| 2025-08-28 | 18.86 | $19.01 | 195000 |
| 2025-08-27 | 18.84 | $18.94 | 158533 |
| 2025-08-26 | 18.84 | $18.93 | 179018 |
| 2025-08-25 | 18.83 | $18.90 | 138452 |
| 2025-08-22 | 18.83 | $19.03 | 161700 |
| 2025-08-21 | 18.82 | $18.59 | 95425 |
| 2025-08-20 | 18.86 | $18.73 | 116673 |
| 2025-08-19 | 18.89 | $18.70 | 141300 |
| 2025-08-18 | 18.92 | $18.78 | 246708 |
| 2025-08-15 | 18.95 | $18.73 | 184800 |
| 2025-08-14 | 18.99 | $18.75 | 161280 |
| 2025-08-13 | 19.02 | $18.95 | 249300 |
| 2025-08-12 | 19.04 | $19.00 | 295639 |
| 2025-08-11 | 19.05 | $18.82 | 303861 |
| 2025-08-08 | 19.08 | $18.79 | 166262 |
| 2025-08-07 | 19.11 | $18.92 | 296216 |
| 2025-08-06 | 19.13 | $18.82 | 225343 |
| 2025-08-05 | 19.15 | $18.98 | 207400 |
| 2025-08-04 | 19.16 | $19.05 | 250851 |
| 2025-08-01 | 19.16 | $18.74 | 234910 |
| 2025-07-31 | 19.18 | $19.06 | 581598 |
| 2025-07-30 | 19.18 | $19.08 | 235600 |
| 2025-07-29 | 19.17 | $19.25 | 249800 |
| 2025-07-28 | 19.14 | $19.36 | 355021 |
| 2025-07-25 | 19.10 | $19.50 | 181917 |
| 2025-07-24 | 19.03 | $19.53 | 204000 |
| 2025-07-23 | 18.96 | $19.53 | 255198 |
| 2025-07-22 | 18.89 | $19.35 | 782845 |
| 2025-07-21 | 18.83 | $19.29 | 199200 |
| 2025-07-18 | 18.77 | $19.32 | 239230 |
| 2025-07-17 | 18.70 | $19.25 | 261570 |
| 2025-07-16 | 18.63 | $19.11 | 195480 |
| 2025-07-15 | 18.57 | $18.93 | 273700 |
| 2025-07-14 | 18.52 | $18.67 | 124669 |
| 2025-07-11 | 18.50 | $18.53 | 129400 |
| 2025-07-10 | 18.49 | $18.51 | 153844 |
| 2025-07-09 | 18.48 | $18.52 | 185628 |
| 2025-07-08 | 18.46 | $18.45 | 136435 |
| 2025-07-07 | 18.45 | $18.41 | 193932 |
| 2025-07-03 | 18.45 | $18.80 | 106905 |
| 2025-07-02 | 18.40 | $18.68 | 188200 |
| 2025-07-01 | 18.36 | $18.46 | 223114 |
| 2025-06-30 | 18.33 | $18.64 | 216653 |
| 2025-06-27 | 18.28 | $18.50 | 150800 |
| 2025-06-26 | 18.24 | $18.42 | 135818 |
| 2025-06-25 | 18.20 | $18.50 | 143323 |
| 2025-06-24 | 18.15 | $18.76 | 116510 |
| 2025-06-23 | 18.07 | $18.32 | 101532 |
| 2025-06-20 | 18.02 | $18.14 | 122235 |
| 2025-06-18 | 17.99 | $18.19 | 124100 |
| 2025-06-17 | 17.95 | $18.13 | 158305 |
| 2025-06-16 | 17.92 | $18.29 | 247200 |
| 2025-06-13 | 17.86 | $17.91 | 124872 |
| 2025-06-12 | 17.84 | $18.30 | 124800 |
| 2025-06-11 | 17.77 | $18.21 | 140204 |
| 2025-06-10 | 17.71 | $18.25 | 96207 |
| 2025-06-09 | 17.64 | $18.10 | 251231 |
| 2025-06-06 | 17.58 | $18.05 | 113335 |
| 2025-06-05 | 17.52 | $18.02 | 147600 |
| 2025-06-04 | 17.46 | $18.00 | 320684 |
| 2025-06-03 | 17.39 | $17.63 | 133039 |
| 2025-06-02 | 17.36 | $17.54 | 61000 |
| 2025-05-30 | 17.33 | $17.22 | 121604 |
| 2025-05-29 | 17.34 | $17.40 | 96602 |
| 2025-05-28 | 17.32 | $17.31 | 168692 |
| 2025-05-27 | 17.30 | $17.51 | 126840 |
| 2025-05-23 | 17.26 | $17.31 | 84500 |
| 2025-05-22 | 17.24 | $17.33 | 105003 |
| 2025-05-21 | 17.20 | $17.46 | 133900 |
| 2025-05-20 | 17.15 | $17.57 | 97600 |
| 2025-05-19 | 17.08 | $17.61 | 236200 |
| 2025-05-16 | 16.99 | $17.57 | 135816 |
| 2025-05-15 | 16.89 | $17.25 | 143549 |
| 2025-05-14 | 16.82 | $17.18 | 134000 |
| 2025-05-13 | 16.75 | $17.13 | 125316 |
| 2025-05-12 | 16.67 | $17.20 | 308400 |
| 2025-05-09 | 16.58 | $16.95 | 47346 |
| 2025-05-08 | 16.50 | $16.90 | 82027 |
| 2025-05-07 | 16.42 | $16.93 | 91400 |
| 2025-05-06 | 16.33 | $17.19 | 75300 |
| 2025-05-05 | 16.20 | $17.18 | 110200 |
| 2025-05-02 | 16.06 | $17.15 | 81057 |
| 2025-05-01 | 15.92 | $16.76 | 61833 |
| 2025-04-30 | 15.82 | $16.64 | 204514 |
| 2025-04-29 | 15.73 | $16.44 | 60841 |
| 2025-04-28 | 15.65 | $16.21 | 62500 |
| 2025-04-25 | 15.60 | $16.12 | 53761 |
| 2025-04-24 | 15.56 | $15.95 | 108530 |
| 2025-04-23 | 15.54 | $15.79 | 75334 |
| 2025-04-22 | 15.54 | $15.65 | 114600 |
| 2025-04-21 | 15.56 | $15.33 | 78600 |
| 2025-04-17 | 15.62 | $15.59 | 57300 |
| 2025-04-16 | 15.67 | $15.34 | 81165 |
| 2025-04-15 | 15.75 | $15.62 | 55113 |
| 2025-04-14 | 15.81 | $15.61 | 159974 |
| 2025-04-11 | 15.88 | $15.39 | 66726 |
| 2025-04-10 | 15.99 | $15.14 | 144513 |
| 2025-04-09 | 16.13 | $15.37 | 726865 |
| 2025-04-08 | 16.26 | $14.43 | 280900 |
| 2025-04-07 | 16.49 | $14.95 | 405125 |
| 2025-04-04 | 16.68 | $15.16 | 743061 |
| 2025-04-03 | 16.86 | $16.22 | 143000 |
| 2025-04-02 | 16.95 | $16.60 | 63805 |
| 2025-04-01 | 17.01 | $16.46 | 160355 |
| 2025-03-31 | 17.08 | $16.26 | 362500 |
| 2025-03-28 | 17.18 | $16.28 | 154226 |
| 2025-03-27 | 17.28 | $16.62 | 132301 |
| 2025-03-26 | 17.36 | $16.87 | 103334 |
| 2025-03-25 | 17.42 | $17.04 | 111833 |
| 2025-03-24 | 17.47 | $17.40 | 68600 |
| 2025-03-21 | 17.48 | $17.29 | 138336 |
| 2025-03-20 | 17.52 | $17.32 | 129300 |
| 2025-03-19 | 17.56 | $17.44 | 243936 |
| 2025-03-18 | 17.59 | $17.69 | 96442 |
| 2025-03-17 | 17.61 | $17.97 | 250843 |
| 2025-03-14 | 17.60 | $17.76 | 112435 |
| 2025-03-13 | 17.61 | $17.12 | 345800 |
| 2025-03-12 | 17.69 | $17.38 | 164166 |
| 2025-03-11 | 17.74 | $17.26 | 134000 |
| 2025-03-10 | 17.80 | $17.10 | 160736 |
| 2025-03-07 | 17.88 | $17.43 | 99852 |
| 2025-03-06 | 17.93 | $17.35 | 129207 |
| 2025-03-05 | 17.98 | $17.91 | 113018 |
| 2025-03-04 | 17.98 | $17.41 | 138100 |
| 2025-03-03 | 18.01 | $17.24 | 175312 |
| 2025-02-28 | 18.06 | $17.66 | 164100 |
| 2025-02-27 | 18.07 | $17.71 | 409800 |
| 2025-02-26 | 18.06 | $18.16 | 136695 |
| 2025-02-25 | 18.00 | $18.08 | 250469 |
| 2025-02-24 | 17.94 | $18.22 | 389825 |
| 2025-02-21 | 17.87 | $18.89 | 299782 |
| 2025-02-20 | 17.72 | $19.23 | 273500 |
| 2025-02-19 | 17.53 | $18.81 | 301900 |
| 2025-02-18 | 17.37 | $18.58 | 361858 |
| 2025-02-14 | 17.23 | $18.19 | 261927 |
| 2025-02-13 | 17.12 | $17.86 | 193300 |
| 2025-02-12 | 17.03 | $17.72 | 140338 |
| 2025-02-11 | 16.95 | $17.69 | 249817 |
| 2025-02-10 | 16.87 | $17.46 | 222704 |
| 2025-02-07 | 16.80 | $17.13 | 280157 |
| 2025-02-06 | 16.77 | $17.13 | 187042 |
| 2025-02-05 | 16.73 | $16.99 | 178246 |
| 2025-02-04 | 16.71 | $16.63 | 138800 |
| 2025-02-03 | 16.73 | $16.43 | 659263 |
| 2025-01-31 | 16.77 | $16.42 | 176874 |
| 2025-01-30 | 16.80 | $16.71 | 133013 |
| 2025-01-29 | 16.81 | $16.46 | 147710 |
| 2025-01-28 | 16.85 | $16.43 | 300600 |
| 2025-01-27 | 16.88 | $16.42 | 342740 |
| 2025-01-24 | 16.92 | $17.29 | 531455 |
| 2025-01-23 | 16.88 | $17.29 | 404100 |
| 2025-01-22 | 16.83 | $17.04 | 417400 |
| 2025-01-21 | 16.80 | $17.34 | 360517 |
| 2025-01-17 | 16.73 | $17.03 | 345256 |
| 2025-01-16 | 16.70 | $16.90 | 190165 |
| 2025-01-15 | 16.68 | $16.49 | 145200 |
| 2025-01-14 | 16.70 | $16.38 | 150588 |
| 2025-01-13 | 16.73 | $16.17 | 223935 |
| 2025-01-10 | 16.80 | $16.63 | 496142 |
| 2025-01-08 | 16.82 | $17.28 | 128537 |
| 2025-01-07 | 16.78 | $17.13 | 325308 |
| 2025-01-06 | 16.76 | $17.10 | 126306 |
| 2025-01-03 | 16.74 | $17.00 | 115755 |
| 2025-01-02 | 16.74 | $16.59 | 173100 |
| 2024-12-31 | 16.78 | $16.55 | 74800 |
| 2024-12-30 | 16.83 | $16.56 | 88900 |
| 2024-12-27 | 16.88 | $16.68 | 128300 |
| 2024-12-26 | 16.92 | $16.75 | 49300 |
| 2024-12-24 | 16.97 | $16.65 | 36300 |
| 2024-12-23 | 17.03 | $16.49 | 137520 |
| 2024-12-20 | 17.10 | $16.36 | 139600 |
| 2024-12-19 | 17.20 | $16.24 | 447248 |
| 2024-12-18 | 17.30 | $16.38 | 93514 |
| 2024-12-17 | 17.40 | $17.05 | 154424 |
| 2024-12-16 | 17.44 | $17.06 | 148931 |
| 2024-12-13 | 17.48 | $17.24 | 108214 |
| 2024-12-12 | 17.49 | $17.26 | 340416 |
| 2024-12-11 | 17.50 | $17.39 | 75400 |
| 2024-12-10 | 17.50 | $17.31 | 85786 |
| 2024-12-09 | 17.50 | $17.65 | 144514 |
| 2024-12-06 | 17.47 | $17.76 | 104424 |
| 2024-12-05 | 17.43 | $17.64 | 94603 |
| 2024-12-04 | 17.40 | $17.59 | 90700 |
| 2024-12-03 | 17.37 | $17.59 | 153100 |
| 2024-12-02 | 17.34 | $17.59 | 130802 |
| 2024-11-29 | 17.30 | $17.69 | 31300 |
| 2024-11-27 | 17.25 | $17.61 | 149040 |
| 2024-11-26 | 17.21 | $17.53 | 94133 |
| 2024-11-25 | 17.18 | $17.64 | 126300 |
| 2024-11-22 | 17.14 | $17.34 | 304500 |
| 2024-11-21 | 17.12 | $17.31 | 94200 |
| 2024-11-20 | 17.11 | $17.08 | 94400 |
| 2024-11-19 | 17.13 | $17.22 | 82800 |
| 2024-11-18 | 17.13 | $17.14 | 66500 |
| 2024-11-15 | 17.14 | $16.80 | 46530 |
| 2024-11-14 | 17.19 | $16.81 | 53805 |
| 2024-11-13 | 17.25 | $16.95 | 54686 |
| 2024-11-12 | 17.29 | $16.98 | 661600 |
| 2024-11-11 | 17.33 | $17.30 | 104130 |
| 2024-11-08 | 17.34 | $17.33 | 102506 |
| 2024-11-07 | 17.35 | $17.40 | 91224 |
| 2024-11-06 | 17.35 | $16.91 | 126251 |
| 2024-11-05 | 17.41 | $17.36 | 101502 |
| 2024-11-04 | 17.41 | $16.99 | 66400 |
| 2024-11-01 | 17.46 | $16.95 | 143700 |
| 2024-10-31 | 17.51 | $17.09 | 170900 |
| 2024-10-30 | 17.55 | $17.43 | 82700 |
| 2024-10-29 | 17.56 | $17.52 | 83933 |
| 2024-10-28 | 17.56 | $17.77 | 147500 |
| 2024-10-25 | 17.53 | $17.66 | 121930 |
| 2024-10-24 | 17.52 | $17.48 | 26731 |
| 2024-10-23 | 17.52 | $17.58 | 168100 |
| 2024-10-22 | 17.51 | $17.64 | 70351 |
| 2024-10-21 | 17.50 | $17.59 | 90500 |
| 2024-10-18 | 17.49 | $17.63 | 31315 |
| 2024-10-17 | 17.48 | $17.53 | 80000 |
| 2024-10-16 | 17.47 | $17.69 | 84653 |
| 2024-10-15 | 17.44 | $17.44 | 80000 |
| 2024-10-14 | 17.43 | $17.55 | 66018 |
| 2024-10-11 | 17.41 | $17.45 | 83418 |
| 2024-10-10 | 17.39 | $17.27 | 96400 |
| 2024-10-09 | 17.39 | $17.33 | 39887 |
| 2024-10-08 | 17.38 | $17.28 | 72229 |
| 2024-10-07 | 17.38 | $17.42 | 127978 |
| 2024-10-04 | 17.35 | $17.43 | 121800 |
| 2024-10-03 | 17.32 | $17.31 | 83700 |
| 2024-10-02 | 17.29 | $17.70 | 53500 |
| 2024-10-01 | 17.22 | $17.65 | 85846 |
| 2024-09-30 | 17.15 | $17.62 | 140653 |
| 2024-09-27 | 17.07 | $17.61 | 572500 |
| 2024-09-26 | 16.99 | $17.51 | 85643 |
| 2024-09-25 | 16.90 | $17.46 | 125051 |
| 2024-09-24 | 16.82 | $17.62 | 108809 |
| 2024-09-23 | 16.71 | $17.33 | 79055 |
| 2024-09-20 | 16.63 | $17.05 | 53600 |
| 2024-09-19 | 16.56 | $17.02 | 68200 |
| 2024-09-18 | 16.50 | $16.72 | 382100 |
| 2024-09-17 | 16.46 | $16.93 | 51633 |
| 2024-09-16 | 16.39 | $16.82 | 37750 |
| 2024-09-13 | 16.32 | $16.80 | 35300 |
| 2024-09-12 | 16.26 | $16.66 | 31100 |
| 2024-09-11 | 16.20 | $16.76 | 32400 |
| 2024-09-10 | 16.12 | $16.69 | 45500 |
| 2024-09-09 | 16.04 | $16.43 | 63254 |
| 2024-09-06 | 15.98 | $16.16 | 18200 |
| 2024-09-05 | 15.94 | $16.32 | 28800 |
| 2024-09-04 | 15.88 | $15.93 | 23611 |
| 2024-09-03 | 15.86 | $16.04 | 40300 |
| 2024-08-30 | 15.81 | $16.05 | 118200 |
| 2024-08-29 | 15.77 | $15.92 | 32748 |
| 2024-08-28 | 15.73 | $16.02 | 23205 |
| 2024-08-27 | 15.68 | $16.13 | 43000 |
| 2024-08-26 | 15.62 | $16.21 | 26044 |
| 2024-08-23 | 15.54 | $16.25 | 23623 |
| 2024-08-22 | 15.45 | $15.85 | 9000 |
| 2024-08-21 | 15.40 | $15.89 | 35616 |
| 2024-08-20 | 15.34 | $15.69 | 15200 |
| 2024-08-19 | 15.30 | $15.70 | 19400 |
| 2024-08-16 | 15.25 | $15.52 | 119800 |
| 2024-08-15 | 15.23 | $15.47 | 24820 |
| 2024-08-14 | 15.21 | $15.41 | 15000 |
| 2024-08-13 | 15.19 | $15.40 | 28000 |
| 2024-08-12 | 15.19 | $15.14 | 12200 |
| 2024-08-09 | 15.21 | $15.13 | 31646 |
| 2024-08-08 | 15.23 | $15.19 | 18701 |
| 2024-08-07 | 15.26 | $14.95 | 22900 |
| 2024-08-06 | 15.31 | $15.06 | 45900 |
| 2024-08-05 | 15.35 | $14.75 | 56633 |
| 2024-08-02 | 15.42 | $15.35 | 18500 |
| 2024-08-01 | 15.44 | $15.48 | 42341 |
| 2024-07-31 | 15.45 | $15.45 | 70249 |
| 2024-07-30 | 15.45 | $15.07 | 31516 |
| 2024-07-29 | 15.49 | $15.17 | 21012 |
| 2024-07-26 | 15.52 | $15.13 | 30448 |
| 2024-07-25 | 15.56 | $15.02 | 32300 |
| 2024-07-24 | 15.60 | $15.10 | 42302 |
| 2024-07-23 | 15.64 | $15.52 | 25000 |
| 2024-07-22 | 15.63 | $15.59 | 26310 |
| 2024-07-19 | 15.62 | $15.55 | 14518 |
| 2024-07-18 | 15.60 | $15.64 | 30300 |
| 2024-07-17 | 15.58 | $15.84 | 53625 |
| 2024-07-16 | 15.54 | $16.14 | 45419 |
| 2024-07-15 | 15.46 | $16.00 | 57905 |
| 2024-07-12 | 15.39 | $16.10 | 57814 |
| 2024-07-11 | 15.30 | $15.87 | 41405 |
| 2024-07-10 | 15.24 | $15.69 | 360328 |
| 2024-07-09 | 15.19 | $15.51 | 35719 |
| 2024-07-08 | 15.15 | $15.50 | 56431 |
| 2024-07-05 | 15.11 | $15.29 | 35707 |
| 2024-07-03 | 15.09 | $15.29 | 24224 |
| 2024-07-02 | 15.07 | $15.03 | 41204 |
| 2024-07-01 | 15.07 | $14.96 | 63734 |
| 2024-06-28 | 15.08 | $15.06 | 36800 |
| 2024-06-27 | 15.07 | $15.04 | 64014 |
| 2024-06-26 | 15.07 | $15.01 | 51844 |
| 2024-06-25 | 15.07 | $15.06 | 42103 |
| 2024-06-24 | 15.06 | $15.06 | 32800 |
| 2024-06-21 | 15.05 | $15.15 | 27200 |
| 2024-06-20 | 15.03 | $15.14 | 41824 |
| 2024-06-18 | 15.01 | $15.23 | 45742 |
| 2024-06-17 | 14.98 | $15.14 | 29843 |
| 2024-06-14 | 14.96 | $15.20 | 20850 |
| 2024-06-13 | 14.94 | $15.21 | 21710 |
| 2024-06-12 | 14.91 | $15.00 | 34563 |
| 2024-06-11 | 14.90 | $14.97 | 36815 |
| 2024-06-10 | 14.89 | $15.02 | 43000 |
| 2024-06-07 | 14.87 | $14.89 | 20200 |
| 2024-06-06 | 14.87 | $15.02 | 46400 |
| 2024-06-05 | 14.85 | $15.05 | 64928 |
| 2024-06-04 | 14.83 | $14.92 | 67201 |
| 2024-06-03 | 14.81 | $14.81 | 26800 |
| 2024-05-31 | 14.80 | $14.84 | 143646 |
| 2024-05-30 | 14.79 | $14.76 | 23000 |
| 2024-05-29 | 14.78 | $14.63 | 43449 |
| 2024-05-28 | 14.78 | $14.79 | 49294 |
| 2024-05-24 | 14.77 | $14.73 | 218837 |
| 2024-05-23 | 14.76 | $14.66 | 30045 |
| 2024-05-22 | 14.76 | $14.79 | 30928 |
| 2024-05-21 | 14.74 | $15.03 | 41349 |
| 2024-05-20 | 14.69 | $15.06 | 16000 |
| 2024-05-17 | 14.64 | $15.08 | 12900 |
| 2024-05-16 | 14.57 | $15.12 | 50000 |
| 2024-05-15 | 14.50 | $15.10 | 46600 |
| 2024-05-14 | 14.43 | $14.69 | 47300 |
| 2024-05-13 | 14.39 | $14.63 | 49141 |
| 2024-05-10 | 14.36 | $14.61 | 18800 |
| 2024-05-09 | 14.33 | $14.68 | 59400 |
| 2024-05-08 | 14.30 | $14.35 | 26406 |
| 2024-05-07 | 14.30 | $14.44 | 32130 |
| 2024-05-06 | 14.29 | $14.32 | 19300 |
| 2024-05-03 | 14.30 | $14.40 | 53700 |
| 2024-05-02 | 14.30 | $14.31 | 21602 |
| 2024-05-01 | 14.32 | $14.01 | 11217 |
| 2024-04-30 | 14.37 | $14.28 | 51100 |
| 2024-04-29 | 14.40 | $14.55 | 29100 |
| 2024-04-26 | 14.41 | $14.44 | 49208 |
| 2024-04-25 | 14.44 | $14.30 | 14237 |
| 2024-04-24 | 14.49 | $14.30 | 33500 |
| 2024-04-23 | 14.54 | $14.28 | 46246 |
| 2024-04-22 | 14.60 | $13.95 | 63938 |
| 2024-04-19 | 14.69 | $13.87 | 84800 |
| 2024-04-18 | 14.80 | $14.13 | 30300 |
| 2024-04-17 | 14.90 | $14.17 | 12921 |
| 2024-04-16 | 14.99 | $14.25 | 28312 |
| 2024-04-15 | 15.09 | $14.34 | 46800 |
| 2024-04-12 | 15.18 | $14.60 | 11533 |
| 2024-04-11 | 15.25 | $14.91 | 11147 |
| 2024-04-10 | 15.30 | $14.85 | 46000 |
| 2024-04-09 | 15.36 | $15.21 | 31808 |
| 2024-04-08 | 15.39 | $15.07 | 27765 |
| 2024-04-05 | 15.44 | $15.11 | 42101 |
| 2024-04-04 | 15.49 | $15.18 | 12620 |
| 2024-04-03 | 15.53 | $15.36 | 73647 |
| 2024-04-02 | 15.56 | $15.35 | 19217 |
| 2024-04-01 | 15.60 | $15.51 | 32321 |
| 2024-03-28 | 15.61 | $15.55 | 25500 |
| 2024-03-27 | 15.63 | $15.58 | 17900 |
| 2024-03-26 | 15.64 | $15.35 | 24600 |
| 2024-03-25 | 15.67 | $15.50 | 27379 |
| 2024-03-22 | 15.68 | $15.48 | 18200 |
| 2024-03-21 | 15.69 | $15.51 | 32744 |
| 2024-03-20 | 15.70 | $15.42 | 72800 |
| 2024-03-19 | 15.72 | $15.37 | 48700 |
| 2024-03-18 | 15.74 | $15.63 | 40134 |
| 2024-03-15 | 15.73 | $15.60 | 24800 |
| 2024-03-14 | 15.72 | $15.80 | 15857 |
| 2024-03-13 | 15.68 | $15.95 | 34947 |
| 2024-03-12 | 15.63 | $16.08 | 23840 |
| 2024-03-11 | 15.56 | $15.99 | 39800 |
| 2024-03-08 | 15.49 | $16.07 | 63500 |
| 2024-03-07 | 15.40 | $16.04 | 42700 |
| 2024-03-06 | 15.32 | $15.94 | 48736 |
| 2024-03-05 | 15.24 | $15.73 | 36700 |
| 2024-03-04 | 15.17 | $15.89 | 79717 |
| 2024-03-01 | 15.08 | $15.66 | 51800 |
| 2024-02-29 | 15.00 | $15.34 | 83313 |
| 2024-02-28 | 14.96 | $15.13 | 59736 |
| 2024-02-27 | 14.93 | $15.04 | 11130 |
| 2024-02-26 | 14.91 | $15.09 | 35510 |
| 2024-02-23 | 14.88 | $15.20 | 15400 |
| 2024-02-22 | 14.83 | $15.27 | 34254 |
| 2024-02-21 | 14.78 | $14.77 | 11000 |
| 2024-02-20 | 14.78 | $14.85 | 19900 |
| 2024-02-16 | 14.76 | $14.87 | 100800 |
| 2024-02-15 | 14.74 | $15.21 | 44285 |
| 2024-02-14 | 14.68 | $14.83 | 7800 |
| 2024-02-13 | 14.66 | $14.59 | 12728 |
| 2024-02-12 | 14.66 | $14.95 | 39243 |
| 2024-02-09 | 14.62 | $14.89 | 11038 |
| 2024-02-08 | 14.58 | $14.77 | 26800 |
| 2024-02-07 | 14.55 | $14.68 | 22024 |
| 2024-02-06 | 14.53 | $14.63 | 39600 |
| 2024-02-05 | 14.51 | $14.47 | 20637 |
| 2024-02-02 | 14.51 | $14.59 | 12400 |
| 2024-02-01 | 14.50 | $14.70 | 14119 |
| 2024-01-31 | 14.47 | $14.50 | 18332 |
| 2024-01-30 | 14.46 | $14.61 | 14335 |
| 2024-01-29 | 14.44 | $14.74 | 18700 |
| 2024-01-26 | 14.41 | $14.57 | 11623 |
| 2024-01-25 | 14.40 | $14.70 | 7300 |
| 2024-01-24 | 14.37 | $14.48 | 37700 |
| 2024-01-23 | 14.36 | $14.50 | 68800 |
| 2024-01-22 | 14.36 | $14.48 | 7425 |
| 2024-01-19 | 14.35 | $14.40 | 11500 |
| 2024-01-18 | 14.35 | $14.11 | 7300 |
| 2024-01-17 | 14.38 | $14.09 | 12600 |
| 2024-01-16 | 14.42 | $14.31 | 11900 |
| 2024-01-12 | 14.43 | $14.39 | 8974 |
| 2024-01-11 | 14.44 | $14.31 | 13535 |
| 2024-01-10 | 14.45 | $14.34 | 12500 |
| 2024-01-09 | 14.46 | $14.35 | 15900 |
| 2024-01-08 | 14.47 | $14.47 | 60800 |
| 2024-01-05 | 14.47 | $14.24 | 11936 |
| 2024-01-04 | 14.48 | $14.27 | 23100 |
| 2024-01-03 | 14.50 | $14.32 | 9124 |
| 2024-01-02 | 14.50 | $14.56 | 9900 |
| 2023-12-29 | 14.49 | $14.66 | 10738 |
| 2023-12-28 | 14.46 | $14.71 | 15800 |
| 2023-12-27 | 14.43 | $14.73 | 8827 |
| 2023-12-26 | 14.39 | $14.67 | 10421 |
| 2023-12-22 | 14.36 | $14.55 | 12800 |
| 2023-12-21 | 14.33 | $14.51 | 17824 |
| 2023-12-20 | 14.30 | $14.32 | 25300 |
| 2023-12-19 | 14.29 | $14.53 | 23639 |
| 2023-12-18 | 14.26 | $14.36 | 44600 |
| 2023-12-15 | 14.24 | $14.42 | 36000 |
| 2023-12-14 | 14.22 | $14.52 | 18519 |
| 2023-12-13 | 14.18 | $14.40 | 18500 |
| 2023-12-12 | 14.15 | $14.10 | 34800 |
| 2023-12-11 | 14.14 | $14.15 | 5122 |
| 2023-12-08 | 14.12 | $14.12 | 51506 |
| 2023-12-07 | 14.10 | $14.19 | 32300 |
| 2023-12-06 | 14.07 | $14.12 | 9510 |
| 2023-12-05 | 14.04 | $14.28 | 44500 |
| 2023-12-04 | 13.99 | $14.32 | 42900 |
| 2023-12-01 | 13.93 | $14.39 | 9142 |
| 2023-11-30 | 13.86 | $14.33 | 585835 |
| 2023-11-29 | 13.78 | $14.32 | 21601 |
| 2023-11-28 | 13.70 | $14.08 | 62046 |
| 2023-11-27 | 13.63 | $14.02 | 408310 |
| 2023-11-24 | 13.56 | $13.86 | 17400 |
| 2023-11-22 | 13.49 | $13.95 | 5012 |
| 2023-11-21 | 13.41 | $13.90 | 18300 |
| 2023-11-20 | 13.33 | $14.05 | 9000 |
| 2023-11-17 | 13.22 | $13.83 | 2432 |
| 2023-11-16 | 13.12 | $13.84 | 3240 |
| 2023-11-15 | 13.01 | $13.79 | 17401 |
| 2023-11-14 | 12.91 | $13.70 | 17916 |
| 2023-11-13 | 12.80 | $13.14 | 8700 |
| 2023-11-10 | 12.75 | $13.10 | 5100 |
| 2023-11-09 | 12.70 | $13.03 | 5100 |
| 2023-11-08 | 12.66 | $13.09 | 5400 |
| 2023-11-07 | 12.61 | $13.10 | 3000 |
| 2023-11-06 | 12.56 | $13.12 | 28818 |
| 2023-11-03 | 12.50 | $13.35 | 5300 |
| 2023-11-02 | 12.42 | $12.92 | 7109 |
| 2023-11-01 | 12.38 | $12.58 | 3600 |
| 2023-10-31 | 12.37 | $12.40 | 2700 |
| 2023-10-30 | 12.37 | $12.34 | 2600 |
| 2023-10-27 | 12.38 | $12.16 | 733 |
| 2023-10-26 | 12.42 | $12.27 | 3735 |
| 2023-10-25 | 12.44 | $12.04 | 8701 |
| 2023-10-24 | 12.49 | $12.29 | 7400 |
| 2023-10-23 | 12.51 | $12.04 | 4723 |
| 2023-10-20 | 12.56 | $12.01 | 6544 |
| 2023-10-19 | 12.61 | $12.14 | 9800 |
| 2023-10-18 | 12.66 | $12.44 | 3000 |
| 2023-10-17 | 12.68 | $12.71 | 13221 |
| 2023-10-16 | 12.68 | $12.88 | 1300 |
| 2023-10-13 | 12.66 | $12.82 | 8810 |
| 2023-10-12 | 12.65 | $12.80 | 13602 |
| 2023-10-11 | 12.65 | $13.01 | 4100 |
| 2023-10-10 | 12.63 | $12.84 | 11225 |
| 2023-10-09 | 12.62 | $12.67 | 7500 |
| 2023-10-06 | 12.64 | $12.59 | 23845 |
| 2023-10-05 | 12.66 | $12.37 | 2038 |
| 2023-10-04 | 12.72 | $12.35 | 47512 |
| 2023-10-03 | 12.78 | $12.30 | 8000 |
| 2023-10-02 | 12.85 | $12.58 | 2741 |
| 2023-09-29 | 12.89 | $12.72 | 9000 |
| 2023-09-28 | 12.93 | $12.58 | 5100 |
| 2023-09-27 | 12.99 | $12.37 | 21300 |
| 2023-09-26 | 13.07 | $12.44 | 6300 |
| 2023-09-25 | 13.15 | $12.69 | 1825 |
| 2023-09-22 | 13.20 | $12.65 | 16700 |
| 2023-09-21 | 13.27 | $12.74 | 1600 |
| 2023-09-20 | 13.32 | $13.08 | 2400 |
| 2023-09-19 | 13.35 | $13.18 | 12400 |
| 2023-09-18 | 13.36 | $13.28 | 4319 |
| 2023-09-15 | 13.36 | $13.32 | 1727 |
| 2023-09-14 | 13.36 | $13.46 | 3000 |
| 2023-09-13 | 13.34 | $13.24 | 31000 |
| 2023-09-12 | 13.34 | $13.31 | 1301 |
| 2023-09-11 | 13.33 | $13.36 | 5134 |
| 2023-09-08 | 13.32 | $13.32 | 1300 |
| 2023-09-07 | 13.32 | $13.38 | 941 |
| 2023-09-06 | 13.31 | $13.40 | 3504 |
| 2023-09-05 | 13.29 | $13.51 | 5743 |
| 2023-09-01 | 13.27 | $13.59 | 9142 |
| 2023-08-31 | 13.24 | $13.56 | 11304 |
| 2023-08-30 | 13.21 | $13.53 | 3740 |
| 2023-08-29 | 13.18 | $13.46 | 2200 |
| 2023-08-28 | 13.17 | $13.22 | 2748 |
| 2023-08-25 | 13.17 | $13.14 | 4210 |
| 2023-08-24 | 13.19 | $13.13 | 5247 |
| 2023-08-23 | 13.22 | $13.20 | 3600 |
| 2023-08-22 | 13.24 | $12.95 | 1736 |
| 2023-08-21 | 13.28 | $12.89 | 6200 |
| 2023-08-18 | 13.34 | $12.91 | 2704 |
| 2023-08-17 | 13.40 | $12.96 | 4906 |
| 2023-08-16 | 13.46 | $13.01 | 28534 |
| 2023-08-15 | 13.51 | $13.29 | 16001 |
| 2023-08-14 | 13.55 | $13.33 | 14132 |
| 2023-08-11 | 13.58 | $13.29 | 22605 |
| 2023-08-10 | 13.62 | $13.40 | 36628 |
| 2023-08-09 | 13.65 | $13.44 | 7200 |
| 2023-08-08 | 13.68 | $13.47 | 6600 |
| 2023-08-07 | 13.70 | $13.52 | 5400 |
| 2023-08-04 | 13.72 | $13.46 | 11938 |
| 2023-08-03 | 13.75 | $13.47 | 9200 |
| 2023-08-02 | 13.78 | $13.63 | 39907 |
| 2023-08-01 | 13.79 | $13.85 | 19700 |
| 2023-07-31 | 13.78 | $13.87 | 19800 |
| 2023-07-28 | 13.77 | $13.83 | 9700 |
| 2023-07-27 | 13.76 | $13.68 | 8700 |
| 2023-07-26 | 13.76 | $13.78 | 17700 |
| 2023-07-25 | 13.75 | $13.78 | 6300 |
| 2023-07-24 | 13.73 | $13.76 | 9000 |
| 2023-07-21 | 13.72 | $13.84 | 142500 |
| 2023-07-20 | 13.69 | $13.61 | 9200 |
| 2023-07-19 | 13.69 | $13.94 | 14400 |
| 2023-07-18 | 13.65 | $13.81 | 4400 |
| 2023-07-17 | 13.62 | $13.75 | 69140 |
| 2023-07-14 | 13.60 | $13.94 | 15500 |
| 2023-07-13 | 13.57 | $13.92 | 7411 |
| 2023-07-12 | 13.53 | $13.90 | 7870 |
| 2023-07-11 | 13.49 | $13.70 | 11503 |
| 2023-07-10 | 13.46 | $13.50 | 25242 |
| 2023-07-07 | 13.46 | $13.55 | 8848 |
| 2023-07-06 | 13.45 | $13.52 | 2400 |
| 2023-07-05 | 13.44 | $13.56 | 6200 |
| 2023-07-03 | 13.43 | $13.55 | 28000 |
| 2023-06-30 | 13.41 | $13.60 | 4112 |
| 2023-06-29 | 13.39 | $13.36 | 917 |
| 2023-06-28 | 13.38 | $13.31 | 1200 |
| 2023-06-27 | 13.39 | $13.41 | 14000 |
| 2023-06-26 | 13.37 | $13.18 | 9900 |
| 2023-06-23 | 13.38 | $13.21 | 4829 |
| 2023-06-22 | 13.39 | $13.20 | 5600 |
| 2023-06-21 | 13.38 | $13.35 | 1822 |
| 2023-06-20 | 13.36 | $13.52 | 11740 |
| 2023-06-16 | 13.33 | $13.72 | 6823 |
| 2023-06-15 | 13.26 | $13.82 | 24200 |
| 2023-06-14 | 13.18 | $13.76 | 6200 |
| 2023-06-13 | 13.10 | $13.56 | 4000 |
| 2023-06-12 | 13.04 | $13.40 | 3700 |
| 2023-06-09 | 12.98 | $13.23 | 1429 |
| 2023-06-08 | 12.94 | $13.26 | 6511 |
| 2023-06-07 | 12.90 | $13.22 | 13620 |
| 2023-06-06 | 12.85 | $13.20 | 27500 |
| 2023-06-05 | 12.81 | $13.14 | 14300 |
| 2023-06-02 | 12.77 | $13.25 | 8100 |
| 2023-06-01 | 12.72 | $13.10 | 7712 |
| 2023-05-31 | 12.67 | $12.90 | 2122 |
| 2023-05-30 | 12.65 | $12.98 | 24441 |
| 2023-05-26 | 12.62 | $13.02 | 15600 |
| 2023-05-25 | 12.58 | $12.63 | 10900 |
| 2023-05-24 | 12.59 | $12.20 | 11311 |
| 2023-05-23 | 12.63 | $12.45 | 11300 |
| 2023-05-22 | 12.65 | $12.72 | 8209 |
| 2023-05-19 | 12.65 | $12.52 | 4000 |
| 2023-05-18 | 12.67 | $12.65 | 2000 |
| 2023-05-17 | 12.68 | $12.60 | 2300 |
| 2023-05-16 | 12.69 | $12.39 | 1000 |
| 2023-05-15 | 12.73 | $12.60 | 24700 |
| 2023-05-12 | 12.76 | $12.64 | 13800 |
| 2023-05-11 | 12.77 | $12.61 | 1100 |
| 2023-05-10 | 12.80 | $12.80 | 12200 |
| 2023-05-09 | 12.81 | $12.72 | 421 |
| 2023-05-08 | 12.83 | $12.81 | 6116 |
| 2023-05-05 | 12.84 | $12.86 | 5500 |
| 2023-05-04 | 12.84 | $12.68 | 2700 |
| 2023-05-03 | 12.87 | $12.48 | 10300 |
| 2023-05-02 | 12.91 | $12.61 | 6900 |
| 2023-05-01 | 12.95 | $12.93 | 1917 |
| 2023-04-28 | 12.96 | $12.98 | 3648 |
| 2023-04-27 | 12.96 | $12.95 | 2514 |
| 2023-04-26 | 12.96 | $12.67 | 10100 |
| 2023-04-25 | 13.00 | $12.63 | 11345 |
| 2023-04-24 | 13.03 | $12.86 | 2111 |
| 2023-04-21 | 13.04 | $12.89 | 1800 |
| 2023-04-20 | 13.05 | $12.93 | 13435 |
| 2023-04-19 | 13.05 | $13.16 | 1400 |
| 2023-04-18 | 13.03 | $13.16 | 2600 |
| 2023-04-17 | 13.01 | $13.14 | 1907 |
| 2023-04-14 | 12.99 | $12.97 | 918 |
| 2023-04-13 | 12.98 | $13.20 | 3400 |
| 2023-04-12 | 12.94 | $13.11 | 1836 |
| 2023-04-11 | 12.92 | $13.15 | 6500 |
| 2023-04-10 | 12.88 | $13.03 | 4248 |
| 2023-04-06 | 12.86 | $12.99 | 6018 |
| 2023-04-05 | 12.84 | $12.99 | 5248 |
| 2023-04-04 | 12.81 | $13.05 | 4700 |
| 2023-04-03 | 12.78 | $13.10 | 2835 |
| 2023-03-31 | 12.74 | $13.14 | 7300 |
| 2023-03-30 | 12.70 | $13.00 | 840 |
| 2023-03-29 | 12.67 | $12.82 | 5500 |
| 2023-03-28 | 12.65 | $12.64 | 4807 |
| 2023-03-27 | 12.66 | $12.67 | 4304 |
| 2023-03-24 | 12.66 | $12.72 | 6000 |
| 2023-03-23 | 12.65 | $12.58 | 7500 |
| 2023-03-22 | 12.67 | $12.45 | 4457 |
| 2023-03-21 | 12.69 | $12.68 | 14024 |
| 2023-03-20 | 12.70 | $12.79 | 6200 |
| 2023-03-17 | 12.69 | $12.70 | 20500 |
| 2023-03-16 | 12.70 | $12.85 | 39343 |
| 2023-03-15 | 12.70 | $12.69 | 19000 |
| 2023-03-14 | 12.72 | $12.60 | 34305 |
| 2023-03-13 | 12.75 | $12.51 | 183300 |
| 2023-03-10 | 12.80 | $12.33 | 1.1M |
| 2023-03-09 | 12.87 | $12.52 | 2725 |
| 2023-03-08 | 12.93 | $12.76 | 6400 |
| 2023-03-07 | 12.96 | $12.59 | 4100 |
| 2023-03-06 | 13.03 | $12.91 | 10617 |
| 2023-03-03 | 13.06 | $13.04 | 4030 |
| 2023-03-02 | 13.09 | $12.81 | 2310 |
| 2023-03-01 | 13.15 | $12.68 | 6128 |
| 2023-02-28 | 13.23 | $12.75 | 129800 |
| 2023-02-27 | 13.30 | $12.72 | 3020 |
| 2023-02-24 | 13.38 | $12.68 | 5248 |
| 2023-02-23 | 13.47 | $12.97 | 3028 |
| 2023-02-22 | 13.54 | $12.76 | 3724 |
| 2023-02-21 | 13.63 | $12.99 | 19500 |
| 2023-02-17 | 13.70 | $13.37 | 8130 |
| 2023-02-16 | 13.73 | $13.53 | 3005 |
| 2023-02-15 | 13.75 | $13.58 | 2500 |
| 2023-02-14 | 13.76 | $13.56 | 3632 |
| 2023-02-13 | 13.78 | $13.63 | 4722 |
| 2023-02-10 | 13.78 | $13.57 | 718 |
| 2023-02-09 | 13.80 | $13.75 | 3740 |
| 2023-02-08 | 13.79 | $13.76 | 2600 |
| 2023-02-07 | 13.78 | $13.85 | 8102 |
| 2023-02-06 | 13.76 | $13.78 | 22107 |
| 2023-02-03 | 13.74 | $13.99 | 9000 |
| 2023-02-02 | 13.69 | $14.39 | 6600 |
| 2023-02-01 | 13.60 | $14.22 | 2400 |
| 2023-01-31 | 13.52 | $13.78 | 6201 |
| 2023-01-30 | 13.48 | $13.61 | 12931 |
| 2023-01-27 | 13.45 | $13.81 | 12827 |
| 2023-01-26 | 13.39 | $13.75 | 5400 |
| 2023-01-25 | 13.33 | $13.57 | 11029 |
| 2023-01-24 | 13.28 | $13.51 | 357000 |
| 2023-01-23 | 13.24 | $13.50 | 3900 |
| 2023-01-20 | 13.19 | $13.44 | 10021 |
| 2023-01-19 | 13.15 | $13.25 | 5700 |
| 2023-01-18 | 13.12 | $13.35 | 32814 |
| 2023-01-17 | 13.08 | $13.63 | 10835 |
| 2023-01-13 | 13.01 | $13.60 | 2420 |
| 2023-01-12 | 12.94 | $13.56 | 3700 |
| 2023-01-11 | 12.88 | $13.34 | 2738 |
| 2023-01-10 | 12.84 | $13.19 | 5936 |
| 2023-01-09 | 12.81 | $13.10 | 17300 |
| 2023-01-06 | 12.79 | $12.96 | 4528 |
| 2023-01-05 | 12.78 | $12.75 | 52100 |
| 2023-01-04 | 12.80 | $13.12 | 5504 |
| 2023-01-03 | 12.78 | $12.67 | 7300 |
| 2022-12-30 | 12.81 | $12.48 | 8638 |
| 2022-12-29 | 12.86 | $12.48 | 64000 |
| 2022-12-28 | 12.91 | $12.57 | 18911 |
| 2022-12-27 | 12.96 | $12.72 | 14724 |
| 2022-12-23 | 13.00 | $12.72 | 14523 |
| 2022-12-22 | 13.04 | $12.67 | 13819 |
| 2022-12-21 | 13.08 | $12.79 | 36907 |
| 2022-12-20 | 13.12 | $12.61 | 11500 |
| 2022-12-19 | 13.17 | $12.64 | 12832 |
| 2022-12-16 | 13.23 | $12.93 | 17044 |
| 2022-12-15 | 13.26 | $13.14 | 12300 |
| 2022-12-14 | 13.26 | $13.47 | 8700 |
| 2022-12-13 | 13.24 | $13.56 | 8100 |
| 2022-12-12 | 13.20 | $13.19 | 19500 |
| 2022-12-09 | 13.20 | $13.14 | 10319 |
| 2022-12-08 | 13.21 | $13.14 | 7115 |
| 2022-12-07 | 13.20 | $13.03 | 9300 |
| 2022-12-06 | 13.21 | $13.16 | 8700 |
| 2022-12-05 | 13.19 | $13.31 | 6833 |
| 2022-12-02 | 13.16 | $13.38 | 51700 |
| 2022-12-01 | 13.11 | $13.51 | 21922 |
| 2022-11-30 | 13.04 | $13.44 | 30600 |
| 2022-11-29 | 12.97 | $13.13 | 7800 |
| 2022-11-28 | 12.92 | $13.03 | 11700 |
| 2022-11-25 | 12.88 | $13.33 | 4500 |
| 2022-11-23 | 12.80 | $13.21 | 17220 |
| 2022-11-22 | 12.73 | $13.13 | 6911 |
| 2022-11-21 | 12.66 | $13.08 | 9525 |
| 2022-11-18 | 12.58 | $13.08 | 7100 |
| 2022-11-17 | 12.50 | $12.88 | 28838 |
| 2022-11-16 | 12.43 | $13.09 | 9000 |
| 2022-11-15 | 12.33 | $13.37 | 2600 |
| 2022-11-14 | 12.19 | $12.97 | 2847 |
| 2022-11-11 | 12.09 | $13.27 | 7200 |
| 2022-11-10 | 11.95 | $12.88 | 15130 |
| 2022-11-09 | 11.84 | $11.95 | 8600 |
| 2022-11-08 | 11.82 | $12.10 | 13930 |
| 2022-11-07 | 11.77 | $12.12 | 4800 |
| 2022-11-04 | 11.73 | $12.07 | 2240 |
| 2022-11-03 | 11.68 | $11.85 | 4747 |
| 2022-11-02 | 11.66 | $11.77 | 8800 |
| 2022-11-01 | 11.65 | $11.85 | 18800 |
| 2022-10-31 | 11.64 | $11.86 | 17704 |
| 2022-10-28 | 11.62 | $11.94 | 4720 |
| 2022-10-27 | 11.61 | $11.69 | 10939 |
| 2022-10-26 | 11.61 | $11.80 | 4300 |
| 2022-10-25 | 11.61 | $11.74 | 8600 |
| 2022-10-24 | 11.62 | $11.30 | 5300 |
| 2022-10-21 | 11.68 | $11.50 | 6700 |
| 2022-10-20 | 11.73 | $11.48 | 16934 |
| 2022-10-19 | 11.78 | $11.48 | 6509 |
| 2022-10-18 | 11.85 | $11.73 | 7900 |
| 2022-10-17 | 11.90 | $11.65 | 5700 |
| 2022-10-14 | 11.96 | $11.24 | 9815 |
| 2022-10-13 | 12.08 | $11.32 | 329328 |
| 2022-10-12 | 12.20 | $11.28 | 4705 |
| 2022-10-11 | 12.34 | $11.42 | 6234 |
| 2022-10-10 | 12.48 | $11.50 | 9500 |
| 2022-10-07 | 12.62 | $11.70 | 8045 |
| 2022-10-06 | 12.76 | $12.16 | 7947 |
| 2022-10-05 | 12.87 | $12.50 | 1934 |
| 2022-10-04 | 12.95 | $12.75 | 21549 |
| 2022-10-03 | 13.02 | $12.40 | 17300 |
| 2022-09-30 | 13.13 | $12.28 | 10317 |
| 2022-09-29 | 13.26 | $12.15 | 5900 |
| 2022-09-28 | 13.41 | $12.57 | 4601 |
| 2022-09-27 | 13.53 | $12.44 | 9700 |
| 2022-09-26 | 13.68 | $12.64 | 2828 |
| 2022-09-23 | 13.82 | $12.84 | 7947 |
| 2022-09-22 | 13.95 | $13.18 | 4600 |
| 2022-09-21 | 14.06 | $13.28 | 10300 |
| 2022-09-20 | 14.16 | $13.50 | 4418 |
| 2022-09-19 | 14.26 | $13.77 | 6900 |
| 2022-09-16 | 14.34 | $13.72 | 4600 |
| 2022-09-15 | 14.43 | $13.85 | 3001 |
| 2022-09-14 | 14.51 | $14.03 | 3015 |
| 2022-09-13 | 14.59 | $14.11 | 17200 |
| 2022-09-12 | 14.67 | $14.70 | 2100 |
| 2022-09-09 | 14.70 | $14.58 | 6300 |
| 2022-09-08 | 14.75 | $14.32 | 23000 |
| 2022-09-07 | 14.83 | $14.35 | 3100 |
| 2022-09-06 | 14.90 | $14.11 | 6200 |
| 2022-09-02 | 15.01 | $14.20 | 13636 |
| 2022-09-01 | 15.12 | $14.43 | 4043 |
| 2022-08-31 | 15.21 | $14.63 | 556700 |
| 2022-08-30 | 15.29 | $14.53 | 3544 |
| 2022-08-29 | 15.38 | $14.80 | 14929 |
| 2022-08-26 | 15.44 | $15.02 | 4100 |
| 2022-08-25 | 15.49 | $15.39 | 12124 |
| 2022-08-24 | 15.51 | $15.01 | 9900 |
| 2022-08-23 | 15.56 | $15.07 | 6238 |
| 2022-08-22 | 15.60 | $15.15 | 19300 |
| 2022-08-19 | 15.64 | $15.52 | 4500 |
| 2022-08-18 | 15.63 | $15.68 | 1444 |
| 2022-08-17 | 15.61 | $15.76 | 6241 |
| 2022-08-16 | 15.58 | $15.89 | 6532 |
| 2022-08-15 | 15.52 | $15.95 | 7200 |
| 2022-08-12 | 15.46 | $15.81 | 13700 |
| 2022-08-11 | 15.41 | $15.58 | 4309 |
| 2022-08-10 | 15.37 | $15.70 | 12337 |
| 2022-08-09 | 15.31 | $15.41 | 8100 |
| 2022-08-08 | 15.28 | $15.61 | 20200 |
| 2022-08-05 | 15.23 | $15.51 | 8637 |
| 2022-08-04 | 15.18 | $15.60 | 10403 |
| 2022-08-03 | 15.12 | $15.57 | 17735 |
| 2022-08-02 | 15.06 | $15.36 | 4500 |
| 2022-08-01 | 15.02 | $15.45 | 7814 |
| 2022-07-29 | 14.96 | $15.50 | 8000 |
| 2022-07-28 | 14.90 | $15.62 | 4704 |
| 2022-07-27 | 14.83 | $15.14 | 4941 |
| 2022-07-26 | 14.79 | $14.89 | 4632 |
| 2022-07-25 | 14.79 | $14.67 | 5700 |
| 2022-07-22 | 14.81 | $14.97 | 12900 |
| 2022-07-21 | 14.80 | $14.98 | 10900 |
| 2022-07-20 | 14.79 | $14.81 | 30627 |
| 2022-07-19 | 14.79 | $14.94 | 16500 |
| 2022-07-18 | 14.78 | $14.55 | 4100 |
| 2022-07-15 | 14.80 | $14.64 | 12000 |
| 2022-07-14 | 14.81 | $14.54 | 7038 |
| 2022-07-13 | 14.83 | $14.62 | 8400 |
| 2022-07-12 | 14.85 | $14.62 | 6900 |
| 2022-07-11 | 14.86 | $14.74 | 10630 |
| 2022-07-08 | 14.87 | $14.90 | 7000 |
| 2022-07-07 | 14.86 | $15.01 | 12600 |
| 2022-07-06 | 14.85 | $14.90 | 6200 |
| 2022-07-05 | 14.85 | $14.87 | 12516 |
| 2022-07-01 | 14.85 | $14.98 | 9800 |
| 2022-06-30 | 14.86 | $14.81 | 53347 |
| 2022-06-29 | 14.88 | $14.72 | 368200 |
| 2022-06-28 | 14.91 | $15.01 | 17029 |
| 2022-06-27 | 14.92 | $15.28 | 20300 |
| 2022-06-24 | 14.91 | $15.39 | 1600 |
| 2022-06-23 | 14.89 | $15.12 | 5600 |
| 2022-06-22 | 14.89 | $14.83 | 18417 |
| 2022-06-21 | 14.92 | $14.59 | 4208 |
| 2022-06-17 | 14.98 | $14.26 | 14400 |
| 2022-06-16 | 15.07 | $14.05 | 7226 |
| 2022-06-15 | 15.18 | $14.20 | 3823 |
| 2022-06-14 | 15.29 | $14.21 | 6206 |
| 2022-06-13 | 15.39 | $14.32 | 5200 |
| 2022-06-10 | 15.49 | $15.06 | 11536 |
| 2022-06-09 | 15.51 | $15.39 | 2000 |
| 2022-06-08 | 15.50 | $15.69 | 2300 |
| 2022-06-07 | 15.45 | $15.76 | 4117 |
| 2022-06-06 | 15.39 | $15.71 | 1040 |
| 2022-06-03 | 15.34 | $15.66 | 2800 |
| 2022-06-02 | 15.29 | $15.90 | 14300 |
| 2022-06-01 | 15.21 | $15.50 | 3100 |
| 2022-05-31 | 15.17 | $15.77 | 4127 |
| 2022-05-27 | 15.11 | $15.78 | 3600 |
| 2022-05-26 | 15.04 | $15.47 | 3100 |
| 2022-05-25 | 15.00 | $15.45 | 7500 |
| 2022-05-24 | 14.97 | $15.34 | 9500 |
| 2022-05-23 | 14.95 | $15.25 | 4333 |
| 2022-05-20 | 14.94 | $15.02 | 11510 |
| 2022-05-19 | 14.96 | $14.91 | 13700 |
| 2022-05-18 | 15.00 | $14.64 | 3926 |
| 2022-05-17 | 15.07 | $14.93 | 6020 |
| 2022-05-16 | 15.12 | $14.77 | 11500 |
| 2022-05-13 | 15.19 | $14.88 | 14447 |
| 2022-05-12 | 15.26 | $14.36 | 4700 |
| 2022-05-11 | 15.38 | $14.40 | 10800 |
| 2022-05-10 | 15.52 | $14.42 | 6803 |
| 2022-05-09 | 15.65 | $14.62 | 13000 |
| 2022-05-06 | 15.78 | $15.33 | 6117 |
| 2022-05-05 | 15.85 | $15.41 | 15800 |
| 2022-05-04 | 15.92 | $15.87 | 5800 |
| 2022-05-03 | 15.95 | $15.53 | 62632 |
| 2022-05-02 | 16.01 | $15.30 | 34800 |
| 2022-04-29 | 16.11 | $15.56 | 9301 |
| 2022-04-28 | 16.18 | $15.99 | 7513 |
| 2022-04-27 | 16.22 | $15.62 | 7234 |
| 2022-04-26 | 16.29 | $15.63 | 9604 |
| 2022-04-25 | 16.37 | $15.97 | 5544 |
| 2022-04-22 | 16.41 | $16.11 | 9600 |
| 2022-04-21 | 16.44 | $16.31 | 20400 |
| 2022-04-20 | 16.45 | $16.57 | 9200 |
| 2022-04-19 | 16.43 | $16.46 | 4443 |
| 2022-04-18 | 16.42 | $16.08 | 9941 |
| 2022-04-14 | 16.45 | $16.24 | 11000 |
| 2022-04-13 | 16.46 | $16.44 | 9003 |
| 2022-04-12 | 16.45 | $16.29 | 8148 |
| 2022-04-11 | 16.45 | $16.36 | 16844 |
| 2022-04-08 | 16.43 | $16.60 | 10241 |
| 2022-04-07 | 16.38 | $16.68 | 4600 |
| 2022-04-06 | 16.32 | $16.76 | 5525 |
| 2022-04-05 | 16.25 | $16.72 | 23100 |
| 2022-04-04 | 16.17 | $16.75 | 6337 |
| 2022-04-01 | 16.09 | $16.55 | 6409 |
| 2022-03-31 | 16.02 | $16.49 | 7148 |
| 2022-03-30 | 15.95 | $16.44 | 14906 |
| 2022-03-29 | 15.89 | $16.59 | 5400 |
| 2022-03-28 | 15.81 | $16.25 | 22644 |
| 2022-03-25 | 15.76 | $15.94 | 23225 |
| 2022-03-24 | 15.73 | $16.08 | 8700 |
| 2022-03-23 | 15.70 | $15.97 | 9705 |
| 2022-03-22 | 15.66 | $16.09 | 5010 |
| 2022-03-21 | 15.62 | $15.91 | 10900 |
| 2022-03-18 | 15.59 | $16.25 | 13022 |
| 2022-03-17 | 15.52 | $15.83 | 6308 |
| 2022-03-16 | 15.49 | $15.56 | 6216 |
| 2022-03-15 | 15.49 | $15.11 | 9415 |
| 2022-03-14 | 15.53 | $14.92 | 6300 |
| 2022-03-11 | 15.60 | $15.29 | 3000 |
| 2022-03-10 | 15.63 | $15.48 | 10500 |
| 2022-03-09 | 15.65 | $15.69 | 9200 |
| 2022-03-08 | 15.65 | $15.29 | 30145 |
| 2022-03-07 | 15.69 | $15.59 | 17333 |
| 2022-03-04 | 15.71 | $15.85 | 16511 |
| 2022-03-03 | 15.70 | $15.91 | 15631 |
| 2022-03-02 | 15.68 | $16.00 | 15400 |
| 2022-03-01 | 15.66 | $15.63 | 5809 |
| 2022-02-28 | 15.68 | $15.68 | 15000 |
| 2022-02-25 | 15.70 | $15.81 | 9900 |
| 2022-02-24 | 15.70 | $15.47 | 32700 |
| 2022-02-23 | 15.73 | $15.33 | 5610 |
| 2022-02-22 | 15.79 | $15.39 | 9722 |
| 2022-02-18 | 15.84 | $15.51 | 9611 |
| 2022-02-17 | 15.88 | $15.57 | 22100 |
| 2022-02-16 | 15.92 | $15.75 | 30900 |
| 2022-02-15 | 15.95 | $15.81 | 19000 |
| 2022-02-14 | 15.97 | $15.47 | 11100 |
| 2022-02-11 | 16.04 | $15.51 | 14224 |
| 2022-02-10 | 16.11 | $16.04 | 30909 |
| 2022-02-09 | 16.13 | $16.28 | 5200 |
| 2022-02-08 | 16.13 | $15.95 | 10308 |
| 2022-02-07 | 16.17 | $15.86 | 16000 |
| 2022-02-04 | 16.23 | $16.01 | 13618 |
| 2022-02-03 | 16.28 | $16.07 | 7204 |
| 2022-02-02 | 16.33 | $16.31 | 22700 |
| 2022-02-01 | 16.36 | $16.25 | 33717 |
| 2022-01-31 | 16.41 | $16.39 | 105600 |
| 2022-01-28 | 16.46 | $15.95 | 137044 |
| 2022-01-27 | 16.56 | $15.45 | 65515 |
| 2022-01-26 | 16.72 | $15.92 | 509346 |
| 2022-01-25 | 16.85 | $16.11 | 15100 |
| 2022-01-24 | 16.97 | $16.22 | 31324 |
| 2022-01-21 | 17.10 | $16.19 | 66014 |
| 2022-01-20 | 17.23 | $16.47 | 11700 |
| 2022-01-19 | 17.35 | $16.52 | 18100 |
| 2022-01-18 | 17.47 | $16.75 | 85631 |
| 2022-01-14 | 17.57 | $16.82 | 59548 |
| 2022-01-13 | 17.67 | $16.92 | 16822 |
| 2022-01-12 | 17.77 | $17.14 | 78500 |
| 2022-01-11 | 17.85 | $17.21 | 48100 |
| 2022-01-10 | 17.93 | $17.07 | 65200 |
| 2022-01-07 | 18.02 | $17.27 | 137500 |
| 2022-01-06 | 18.10 | $17.30 | 28044 |
| 2022-01-05 | 18.17 | $17.28 | 30819 |
| 2022-01-04 | 18.26 | $17.98 | 21618 |
| 2022-01-03 | 18.27 | $18.36 | 17100 |
| 2021-12-31 | 18.24 | $18.51 | 10500 |
| 2021-12-30 | 18.20 | $18.51 | 14100 |
| 2021-12-29 | 18.15 | $18.60 | 41107 |
| 2021-12-28 | 18.09 | $18.61 | 53800 |
| 2021-12-27 | 18.02 | $18.50 | 23207 |
| 2021-12-23 | 17.97 | $18.24 | 34831 |
| 2021-12-22 | 17.93 | $18.18 | 36714 |
| 2021-12-21 | 17.90 | $18.12 | 39600 |
| 2021-12-20 | 17.88 | $18.05 | 32342 |
| 2021-12-17 | 17.85 | $18.02 | 7000 |
| 2021-12-16 | 17.84 | $17.98 | 10235 |
| 2021-12-15 | 17.82 | $17.98 | 12400 |
| 2021-12-14 | 17.81 | $17.69 | 18100 |
| 2021-12-13 | 17.82 | $17.96 | 17100 |
| 2021-12-10 | 17.81 | $17.85 | 3800 |
| 2021-12-09 | 17.80 | $17.83 | 13942 |
| 2021-12-08 | 17.80 | $17.99 | 9600 |
| 2021-12-07 | 17.78 | $17.92 | 6225 |
| 2021-12-06 | 17.76 | $17.57 | 8900 |
| 2021-12-03 | 17.78 | $17.49 | 73500 |
| 2021-12-02 | 17.80 | $17.71 | 14100 |
| 2021-12-01 | 17.80 | $17.65 | 17000 |
| 2021-11-30 | 17.81 | $17.83 | 50948 |
| 2021-11-29 | 17.80 | $18.07 | 54332 |
| 2021-11-26 | 17.77 | $17.74 | 12341 |
| 2021-11-24 | 17.76 | $18.02 | 29819 |
| 2021-11-23 | 17.73 | $17.76 | 14948 |
| 2021-11-22 | 17.72 | $17.80 | 20223 |
| 2021-11-19 | 17.70 | $17.84 | 30300 |
| 2021-11-18 | 17.68 | $18.00 | 52500 |
| 2021-11-17 | 17.64 | $17.89 | 8200 |
| 2021-11-16 | 17.61 | $17.91 | 18407 |
| 2021-11-15 | 17.57 | $17.79 | 25200 |
| 2021-11-12 | 17.54 | $17.69 | 9400 |
| 2021-11-11 | 17.51 | $17.48 | 23800 |
| 2021-11-10 | 17.50 | $17.45 | 6600 |
| 2021-11-09 | 17.49 | $17.68 | 11100 |
| 2021-11-08 | 17.44 | $17.58 | 11100 |
| 2021-11-05 | 17.41 | $17.47 | 11000 |
| 2021-11-04 | 17.37 | $17.50 | 10541 |
| 2021-11-03 | 17.34 | $17.70 | 18200 |
| 2021-11-02 | 17.27 | $17.65 | 6820 |
| 2021-11-01 | 17.21 | $17.56 | 7340 |
| 2021-10-29 | 17.15 | $17.38 | 25343 |
| 2021-10-28 | 17.10 | $17.61 | 15000 |
| 2021-10-27 | 17.03 | $17.43 | 12600 |
| 2021-10-26 | 16.97 | $17.60 | 6549 |
| 2021-10-25 | 16.89 | $17.49 | 8908 |
| 2021-10-22 | 16.83 | $17.50 | 27148 |
| 2021-10-21 | 16.76 | $17.38 | 32200 |
| 2021-10-20 | 16.70 | $17.21 | 24900 |
| 2021-10-19 | 16.66 | $16.86 | 12448 |
| 2021-10-18 | 16.66 | $16.70 | 23727 |
| 2021-10-15 | 16.68 | $16.74 | 9900 |
| 2021-10-14 | 16.70 | $16.70 | 61234 |
| 2021-10-13 | 16.73 | $16.51 | 36940 |
| 2021-10-12 | 16.78 | $16.36 | 9700 |
| 2021-10-11 | 16.86 | $16.30 | 49545 |
| 2021-10-08 | 16.95 | $16.44 | 21039 |
| 2021-10-07 | 17.03 | $16.70 | 11933 |
| 2021-10-06 | 17.10 | $16.53 | 14000 |
| 2021-10-05 | 17.19 | $16.53 | 17500 |
| 2021-10-04 | 17.28 | $16.61 | 9500 |
| 2021-10-01 | 17.38 | $16.75 | 18000 |
| 2021-09-30 | 17.48 | $16.75 | 49842 |
| 2021-09-29 | 17.58 | $16.90 | 4400 |
| 2021-09-28 | 17.67 | $16.80 | 9700 |
| 2021-09-27 | 17.78 | $17.03 | 32506 |
| 2021-09-24 | 17.86 | $17.42 | 9000 |
| 2021-09-23 | 17.91 | $17.71 | 25529 |
| 2021-09-22 | 17.93 | $17.93 | 23200 |
| 2021-09-21 | 17.93 | $17.66 | 30600 |
| 2021-09-20 | 17.96 | $17.61 | 34300 |
| 2021-09-17 | 17.99 | $18.00 | 23800 |
| 2021-09-16 | 17.98 | $17.76 | 22248 |
| 2021-09-15 | 17.99 | $17.89 | 4920 |
| 2021-09-14 | 17.99 | $17.80 | 21600 |
| 2021-09-13 | 17.99 | $17.89 | 47400 |
| 2021-09-10 | 17.99 | $17.88 | 31744 |
| 2021-09-09 | 17.98 | $18.03 | 19507 |
| 2021-09-08 | 17.96 | $18.37 | 10900 |
| 2021-09-07 | 17.90 | $18.42 | 60818 |
| 2021-09-03 | 17.83 | $18.53 | 6806 |
| 2021-09-02 | 17.75 | $18.38 | 23300 |
| 2021-09-01 | 17.67 | $18.27 | 14736 |
| 2021-08-31 | 17.61 | $17.86 | 33037 |
| 2021-08-30 | 17.58 | $17.87 | 14118 |
| 2021-08-27 | 17.55 | $17.57 | 11140 |
| 2021-08-26 | 17.54 | $17.44 | 2600 |
| 2021-08-25 | 17.55 | $17.53 | 18300 |
| 2021-08-24 | 17.55 | $17.61 | 12346 |
| 2021-08-23 | 17.53 | $17.73 | 14800 |
| 2021-08-20 | 17.51 | $17.65 | 9000 |
| 2021-08-19 | 17.49 | $17.53 | 22400 |
| 2021-08-18 | 17.48 | $17.40 | 4920 |
| 2021-08-17 | 17.48 | $17.53 | 35705 |
| 2021-08-16 | 17.47 | $17.52 | 18500 |
| 2021-08-13 | 17.46 | $17.69 | 22100 |
| 2021-08-12 | 17.43 | $17.44 | 7900 |
| 2021-08-11 | 17.43 | $17.44 | 12400 |
| 2021-08-10 | 17.43 | $17.41 | 21200 |
| 2021-08-09 | 17.43 | $17.52 | 13210 |
| 2021-08-06 | 17.42 | $17.61 | 14515 |
| 2021-08-05 | 17.40 | $17.61 | 7100 |
| 2021-08-04 | 17.38 | $17.64 | 7400 |
| 2021-08-03 | 17.35 | $17.45 | 4700 |
| 2021-08-02 | 17.35 | $17.41 | 10500 |
| 2021-07-30 | 17.34 | $17.36 | 5300 |
| 2021-07-29 | 17.34 | $17.19 | 18700 |
| 2021-07-28 | 17.36 | $17.30 | 4600 |
| 2021-07-27 | 17.37 | $17.18 | 8708 |
| 2021-07-26 | 17.39 | $17.29 | 21901 |
| 2021-07-23 | 17.39 | $17.31 | 8144 |
| 2021-07-22 | 17.40 | $17.20 | 28800 |
| 2021-07-21 | 17.41 | $17.40 | 20100 |
| 2021-07-20 | 17.41 | $17.51 | 8700 |
| 2021-07-19 | 17.39 | $17.41 | 10305 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
28.49
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.14
Average
17.03
Maximum
32.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.49 | $27.54 | 1.2M |
| 2026-07-15 | 28.78 | $28.32 | 933200 |
| 2026-07-14 | 28.96 | $28.53 | 955500 |
| 2026-07-13 | 29.12 | $28.39 | 855401 |
| 2026-07-10 | 29.34 | $29.24 | 608400 |
| 2026-07-09 | 29.43 | $29.11 | 1.6M |
| 2026-07-08 | 29.56 | $28.59 | 1.2M |
| 2026-07-07 | 29.82 | $28.26 | 1.9M |
| 2026-07-06 | 30.19 | $28.72 | 1.5M |
| 2026-07-02 | 30.53 | $28.46 | 9.2M |
| 2026-07-01 | 30.98 | $29.49 | 1.1M |
| 2026-06-30 | 31.28 | $30.37 | 1.6M |
| 2026-06-29 | 31.45 | $30.43 | 1.0M |
| 2026-06-26 | 31.62 | $30.68 | 3.0M |
| 2026-06-25 | 31.77 | $31.07 | 1.3M |
| 2026-06-24 | 31.86 | $31.04 | 1.3M |
| 2026-06-23 | 31.97 | $31.48 | 1.4M |
| 2026-06-22 | 32.00 | $32.46 | 2.4M |
| 2026-06-18 | 31.82 | $31.92 | 5.7M |
| 2026-06-17 | 31.72 | $31.34 | 1.2M |
| 2026-06-16 | 31.73 | $31.44 | 2.3M |
| 2026-06-15 | 31.71 | $31.92 | 1.2M |
| 2026-06-12 | 31.59 | $31.16 | 697280 |
| 2026-06-11 | 31.60 | $31.09 | 1.0M |
| 2026-06-10 | 31.62 | $30.02 | 965500 |
| 2026-06-09 | 31.87 | $30.91 | 1.9M |
| 2026-06-08 | 31.96 | $30.98 | 747209 |
| 2026-06-05 | 32.05 | $30.64 | 1.7M |
| 2026-06-04 | 32.22 | $32.43 | 1.1M |
| 2026-06-03 | 32.03 | $32.19 | 1.1M |
| 2026-06-02 | 31.86 | $32.43 | 1.9M |
| 2026-06-01 | 31.60 | $31.75 | 2.4M |
| 2026-05-29 | 31.43 | $31.59 | 1.4M |
| 2026-05-28 | 31.26 | $31.65 | 912771 |
| 2026-05-27 | 31.05 | $31.26 | 1.9M |
| 2026-05-26 | 30.88 | $31.12 | 1.4M |
| 2026-05-22 | 30.71 | $30.47 | 960638 |
| 2026-05-21 | 30.64 | $30.55 | 1.8M |
| 2026-05-20 | 30.53 | $30.10 | 916128 |
| 2026-05-19 | 30.49 | $29.52 | 944008 |
| 2026-05-18 | 30.57 | $29.57 | 959917 |
| 2026-05-15 | 30.64 | $29.66 | 1.1M |
| 2026-05-14 | 30.69 | $30.61 | 1.5M |
| 2026-05-13 | 30.55 | $30.74 | 1.2M |
| 2026-05-12 | 30.34 | $30.34 | 1.1M |
| 2026-05-11 | 30.18 | $30.87 | 1.4M |
| 2026-05-08 | 29.88 | $30.42 | 2.3M |
| 2026-05-07 | 29.61 | $29.78 | 1.3M |
| 2026-05-06 | 29.42 | $30.31 | 1.7M |
| 2026-05-05 | 29.09 | $29.41 | 1.6M |
| 2026-05-04 | 28.89 | $28.92 | 1.7M |
| 2026-05-01 | 28.75 | $28.90 | 1.6M |
| 2026-04-30 | 28.58 | $28.84 | 912430 |
| 2026-04-29 | 28.40 | $28.21 | 613300 |
| 2026-04-28 | 28.31 | $28.08 | 1.1M |
| 2026-04-27 | 28.23 | $28.43 | 1.2M |
| 2026-04-24 | 28.05 | $28.85 | 1.6M |
| 2026-04-23 | 27.75 | $28.44 | 919816 |
| 2026-04-22 | 27.49 | $28.10 | 941247 |
| 2026-04-21 | 27.24 | $27.70 | 916919 |
| 2026-04-20 | 27.04 | $28.11 | 747903 |
| 2026-04-17 | 26.71 | $28.04 | 785600 |
| 2026-04-16 | 26.35 | $27.50 | 844300 |
| 2026-04-15 | 26.03 | $27.09 | 741257 |
| 2026-04-14 | 25.74 | $27.14 | 1.1M |
| 2026-04-13 | 25.39 | $26.66 | 1.0M |
| 2026-04-10 | 25.09 | $26.30 | 600839 |
| 2026-04-09 | 24.82 | $26.03 | 594634 |
| 2026-04-08 | 24.55 | $25.81 | 766700 |
| 2026-04-07 | 24.30 | $24.90 | 421000 |
| 2026-04-06 | 24.19 | $24.91 | 545245 |
| 2026-04-02 | 24.06 | $24.60 | 1.3M |
| 2026-04-01 | 23.98 | $24.34 | 416011 |
| 2026-03-31 | 23.95 | $23.96 | 542316 |
| 2026-03-30 | 23.99 | $23.06 | 487536 |
| 2026-03-27 | 24.23 | $23.38 | 414900 |
| 2026-03-26 | 24.44 | $23.60 | 604178 |
| 2026-03-25 | 24.65 | $24.18 | 655400 |
| 2026-03-24 | 24.76 | $23.96 | 620622 |
| 2026-03-23 | 24.94 | $24.27 | 813165 |
| 2026-03-20 | 25.08 | $24.00 | 737813 |
| 2026-03-19 | 25.30 | $25.07 | 554423 |
| 2026-03-18 | 25.33 | $24.97 | 713832 |
| 2026-03-17 | 25.38 | $25.25 | 590400 |
| 2026-03-16 | 25.39 | $25.25 | 528849 |
| 2026-03-13 | 25.39 | $25.00 | 475255 |
| 2026-03-12 | 25.44 | $24.88 | 465400 |
| 2026-03-11 | 25.53 | $25.42 | 583946 |
| 2026-03-10 | 25.51 | $25.35 | 861542 |
| 2026-03-09 | 25.51 | $25.08 | 1.2M |
| 2026-03-06 | 25.56 | $24.75 | 659100 |
| 2026-03-05 | 25.68 | $24.99 | 882192 |
| 2026-03-04 | 25.77 | $25.35 | 678529 |
| 2026-03-03 | 25.80 | $24.93 | 913400 |
| 2026-03-02 | 25.91 | $25.34 | 1.0M |
| 2026-02-27 | 25.96 | $25.56 | 625600 |
| 2026-02-26 | 25.96 | $25.41 | 775613 |
| 2026-02-25 | 25.99 | $25.73 | 732310 |
| 2026-02-24 | 25.95 | $25.77 | 670700 |
| 2026-02-23 | 25.89 | $25.40 | 661520 |
| 2026-02-20 | 25.89 | $25.55 | 805100 |
| 2026-02-19 | 25.86 | $25.51 | 799000 |
| 2026-02-18 | 25.82 | $25.49 | 1.0M |
| 2026-02-17 | 25.78 | $26.11 | 1.3M |
| 2026-02-13 | 25.60 | $26.21 | 976837 |
| 2026-02-12 | 25.36 | $26.04 | 1.5M |
| 2026-02-11 | 25.11 | $25.57 | 877539 |
| 2026-02-10 | 24.91 | $25.13 | 1.1M |
| 2026-02-09 | 24.78 | $25.01 | 743900 |
| 2026-02-06 | 24.64 | $24.59 | 854100 |
| 2026-02-05 | 24.56 | $23.50 | 733021 |
| 2026-02-04 | 24.69 | $23.92 | 746330 |
| 2026-02-03 | 24.76 | $24.29 | 771745 |
| 2026-02-02 | 24.75 | $24.51 | 735800 |
| 2026-01-30 | 24.68 | $24.47 | 774178 |
| 2026-01-29 | 24.61 | $25.12 | 1.3M |
| 2026-01-28 | 24.39 | $25.25 | 1.2M |
| 2026-01-27 | 24.10 | $24.78 | 1.2M |
| 2026-01-26 | 23.85 | $24.11 | 916147 |
| 2026-01-23 | 23.70 | $23.82 | 592667 |
| 2026-01-22 | 23.58 | $23.74 | 672500 |
| 2026-01-21 | 23.46 | $23.63 | 647329 |
| 2026-01-20 | 23.33 | $23.31 | 760103 |
| 2026-01-16 | 23.25 | $23.80 | 751549 |
| 2026-01-15 | 23.04 | $23.49 | 712712 |
| 2026-01-14 | 22.87 | $23.43 | 690604 |
| 2026-01-13 | 22.67 | $23.32 | 780675 |
| 2026-01-12 | 22.47 | $23.44 | 1.0M |
| 2026-01-09 | 22.20 | $23.10 | 516900 |
| 2026-01-08 | 21.95 | $22.62 | 775087 |
| 2026-01-07 | 21.77 | $22.45 | 628868 |
| 2026-01-06 | 21.59 | $22.60 | 798041 |
| 2026-01-05 | 21.36 | $22.22 | 681076 |
| 2026-01-02 | 21.16 | $21.95 | 756500 |
| 2025-12-31 | 20.98 | $21.10 | 337751 |
| 2025-12-30 | 20.96 | $21.21 | 469885 |
| 2025-12-29 | 20.91 | $21.15 | 481100 |
| 2025-12-26 | 20.87 | $21.09 | 279113 |
| 2025-12-24 | 20.83 | $21.10 | 221600 |
| 2025-12-23 | 20.78 | $20.94 | 331398 |
| 2025-12-22 | 20.77 | $20.96 | 320333 |
| 2025-12-19 | 20.74 | $20.76 | 406826 |
| 2025-12-18 | 20.75 | $20.36 | 223873 |
| 2025-12-17 | 20.86 | $20.12 | 256854 |
| 2025-12-16 | 21.02 | $20.51 | 441400 |
| 2025-12-15 | 21.14 | $20.68 | 534112 |
| 2025-12-12 | 21.23 | $21.11 | 344317 |
| 2025-12-11 | 21.26 | $21.66 | 383181 |
| 2025-12-10 | 21.16 | $21.65 | 427200 |
| 2025-12-09 | 21.06 | $21.78 | 269836 |
| 2025-12-08 | 20.91 | $21.73 | 501715 |
| 2025-12-05 | 20.75 | $21.35 | 294014 |
| 2025-12-04 | 20.65 | $21.07 | 269272 |
| 2025-12-03 | 20.58 | $20.97 | 601414 |
| 2025-12-02 | 20.53 | $20.78 | 274113 |
| 2025-12-01 | 20.52 | $20.76 | 2.6M |
| 2025-11-28 | 20.51 | $20.91 | 322237 |
| 2025-11-26 | 20.46 | $20.54 | 242800 |
| 2025-11-25 | 20.49 | $20.32 | 308217 |
| 2025-11-24 | 20.57 | $20.31 | 522024 |
| 2025-11-21 | 20.67 | $19.73 | 588344 |
| 2025-11-20 | 20.92 | $19.76 | 679766 |
| 2025-11-19 | 21.19 | $20.33 | 269724 |
| 2025-11-18 | 21.39 | $20.43 | 372336 |
| 2025-11-17 | 21.60 | $20.65 | 561736 |
| 2025-11-14 | 21.80 | $20.85 | 499401 |
| 2025-11-13 | 21.99 | $20.78 | 504535 |
| 2025-11-12 | 22.22 | $21.69 | 547054 |
| 2025-11-11 | 22.29 | $22.00 | 332000 |
| 2025-11-10 | 22.31 | $22.19 | 700326 |
| 2025-11-07 | 22.30 | $21.74 | 468510 |
| 2025-11-06 | 22.37 | $21.73 | 469393 |
| 2025-11-05 | 22.45 | $22.08 | 781900 |
| 2025-11-04 | 22.47 | $21.71 | 635800 |
| 2025-11-03 | 22.56 | $22.31 | 390463 |
| 2025-10-31 | 22.54 | $22.36 | 616889 |
| 2025-10-30 | 22.51 | $22.30 | 412023 |
| 2025-10-29 | 22.47 | $22.40 | 432716 |
| 2025-10-28 | 22.41 | $22.47 | 514400 |
| 2025-10-27 | 22.32 | $22.65 | 628228 |
| 2025-10-24 | 22.17 | $22.28 | 785800 |
| 2025-10-23 | 22.07 | $21.95 | 292074 |
| 2025-10-22 | 22.02 | $21.52 | 459100 |
| 2025-10-21 | 22.05 | $21.82 | 632232 |
| 2025-10-20 | 22.01 | $22.24 | 344674 |
| 2025-10-17 | 21.88 | $21.77 | 265051 |
| 2025-10-16 | 21.83 | $22.03 | 549308 |
| 2025-10-15 | 21.70 | $21.99 | 635293 |
| 2025-10-14 | 21.56 | $21.49 | 507380 |
| 2025-10-13 | 21.50 | $21.61 | 394527 |
| 2025-10-10 | 21.40 | $21.16 | 574440 |
| 2025-10-09 | 21.37 | $21.59 | 413086 |
| 2025-10-08 | 21.24 | $21.52 | 312037 |
| 2025-10-07 | 21.11 | $21.26 | 688643 |
| 2025-10-06 | 21.00 | $21.36 | 591659 |
| 2025-10-03 | 20.85 | $21.14 | 583400 |
| 2025-10-02 | 20.73 | $21.12 | 418400 |
| 2025-10-01 | 20.58 | $20.82 | 378112 |
| 2025-09-30 | 20.47 | $20.48 | 291688 |
| 2025-09-29 | 20.41 | $20.31 | 312930 |
| 2025-09-26 | 20.37 | $20.37 | 280290 |
| 2025-09-25 | 20.31 | $20.49 | 710315 |
| 2025-09-24 | 20.22 | $20.48 | 341800 |
| 2025-09-23 | 20.10 | $20.55 | 355401 |
| 2025-09-22 | 19.96 | $20.64 | 374133 |
| 2025-09-19 | 19.76 | $20.18 | 351100 |
| 2025-09-18 | 19.63 | $20.23 | 334830 |
| 2025-09-17 | 19.47 | $20.01 | 340300 |
| 2025-09-16 | 19.33 | $19.85 | 213825 |
| 2025-09-15 | 19.19 | $19.84 | 303123 |
| 2025-09-12 | 19.04 | $19.72 | 196623 |
| 2025-09-11 | 18.89 | $19.64 | 299337 |
| 2025-09-10 | 18.72 | $19.17 | 1.0M |
| 2025-09-09 | 18.63 | $18.81 | 195903 |
| 2025-09-08 | 18.61 | $18.52 | 279857 |
| 2025-09-05 | 18.64 | $18.55 | 218000 |
| 2025-09-04 | 18.67 | $18.32 | 135231 |
| 2025-09-03 | 18.75 | $18.33 | 122369 |
| 2025-09-02 | 18.84 | $18.53 | 788837 |
| 2025-08-29 | 18.91 | $18.91 | 182400 |
| 2025-08-28 | 18.91 | $19.01 | 195000 |
| 2025-08-27 | 18.89 | $18.94 | 158533 |
| 2025-08-26 | 18.88 | $18.93 | 179018 |
| 2025-08-25 | 18.86 | $18.90 | 138452 |
| 2025-08-22 | 18.86 | $19.03 | 161700 |
| 2025-08-21 | 18.82 | $18.59 | 95425 |
| 2025-08-20 | 18.87 | $18.73 | 116673 |
| 2025-08-19 | 18.90 | $18.70 | 141300 |
| 2025-08-18 | 18.94 | $18.78 | 246708 |
| 2025-08-15 | 18.97 | $18.73 | 184800 |
| 2025-08-14 | 19.02 | $18.75 | 161280 |
| 2025-08-13 | 19.06 | $18.95 | 249300 |
| 2025-08-12 | 19.08 | $19.00 | 295639 |
| 2025-08-11 | 19.08 | $18.82 | 303861 |
| 2025-08-08 | 19.12 | $18.79 | 166262 |
| 2025-08-07 | 19.17 | $18.92 | 296216 |
| 2025-08-06 | 19.21 | $18.82 | 225343 |
| 2025-08-05 | 19.26 | $18.98 | 207400 |
| 2025-08-04 | 19.30 | $19.05 | 250851 |
| 2025-08-01 | 19.32 | $18.74 | 234910 |
| 2025-07-31 | 19.41 | $19.06 | 581598 |
| 2025-07-30 | 19.44 | $19.08 | 235600 |
| 2025-07-29 | 19.48 | $19.25 | 249800 |
| 2025-07-28 | 19.48 | $19.36 | 355021 |
| 2025-07-25 | 19.45 | $19.50 | 181917 |
| 2025-07-24 | 19.39 | $19.53 | 204000 |
| 2025-07-23 | 19.31 | $19.53 | 255198 |
| 2025-07-22 | 19.22 | $19.35 | 782845 |
| 2025-07-21 | 19.14 | $19.29 | 199200 |
| 2025-07-18 | 19.07 | $19.32 | 239230 |
| 2025-07-17 | 18.97 | $19.25 | 261570 |
| 2025-07-16 | 18.87 | $19.11 | 195480 |
| 2025-07-15 | 18.78 | $18.93 | 273700 |
| 2025-07-14 | 18.72 | $18.67 | 124669 |
| 2025-07-11 | 18.69 | $18.53 | 129400 |
| 2025-07-10 | 18.69 | $18.51 | 153844 |
| 2025-07-09 | 18.70 | $18.52 | 185628 |
| 2025-07-08 | 18.70 | $18.45 | 136435 |
| 2025-07-07 | 18.71 | $18.41 | 193932 |
| 2025-07-03 | 18.73 | $18.80 | 106905 |
| 2025-07-02 | 18.67 | $18.68 | 188200 |
| 2025-07-01 | 18.62 | $18.46 | 223114 |
| 2025-06-30 | 18.61 | $18.64 | 216653 |
| 2025-06-27 | 18.56 | $18.50 | 150800 |
| 2025-06-26 | 18.52 | $18.42 | 135818 |
| 2025-06-25 | 18.50 | $18.50 | 143323 |
| 2025-06-24 | 18.45 | $18.76 | 116510 |
| 2025-06-23 | 18.33 | $18.32 | 101532 |
| 2025-06-20 | 18.29 | $18.14 | 122235 |
| 2025-06-18 | 18.28 | $18.19 | 124100 |
| 2025-06-17 | 18.25 | $18.13 | 158305 |
| 2025-06-16 | 18.23 | $18.29 | 247200 |
| 2025-06-13 | 18.17 | $17.91 | 124872 |
| 2025-06-12 | 18.18 | $18.30 | 124800 |
| 2025-06-11 | 18.11 | $18.21 | 140204 |
| 2025-06-10 | 18.03 | $18.25 | 96207 |
| 2025-06-09 | 17.94 | $18.10 | 251231 |
| 2025-06-06 | 17.86 | $18.05 | 113335 |
| 2025-06-05 | 17.78 | $18.02 | 147600 |
| 2025-06-04 | 17.68 | $18.00 | 320684 |
| 2025-06-03 | 17.58 | $17.63 | 133039 |
| 2025-06-02 | 17.53 | $17.54 | 61000 |
| 2025-05-30 | 17.49 | $17.22 | 121604 |
| 2025-05-29 | 17.51 | $17.40 | 96602 |
| 2025-05-28 | 17.50 | $17.31 | 168692 |
| 2025-05-27 | 17.50 | $17.51 | 126840 |
| 2025-05-23 | 17.46 | $17.31 | 84500 |
| 2025-05-22 | 17.45 | $17.33 | 105003 |
| 2025-05-21 | 17.43 | $17.46 | 133900 |
| 2025-05-20 | 17.38 | $17.57 | 97600 |
| 2025-05-19 | 17.29 | $17.61 | 236200 |
| 2025-05-16 | 17.18 | $17.57 | 135816 |
| 2025-05-15 | 17.06 | $17.25 | 143549 |
| 2025-05-14 | 16.99 | $17.18 | 134000 |
| 2025-05-13 | 16.92 | $17.13 | 125316 |
| 2025-05-12 | 16.84 | $17.20 | 308400 |
| 2025-05-09 | 16.74 | $16.95 | 47346 |
| 2025-05-08 | 16.67 | $16.90 | 82027 |
| 2025-05-07 | 16.61 | $16.93 | 91400 |
| 2025-05-06 | 16.52 | $17.19 | 75300 |
| 2025-05-05 | 16.36 | $17.18 | 110200 |
| 2025-05-02 | 16.18 | $17.15 | 81057 |
| 2025-05-01 | 15.98 | $16.76 | 61833 |
| 2025-04-30 | 15.83 | $16.64 | 204514 |
| 2025-04-29 | 15.68 | $16.44 | 60841 |
| 2025-04-28 | 15.55 | $16.21 | 62500 |
| 2025-04-25 | 15.45 | $16.12 | 53761 |
| 2025-04-24 | 15.35 | $15.95 | 108530 |
| 2025-04-23 | 15.28 | $15.79 | 75334 |
| 2025-04-22 | 15.23 | $15.65 | 114600 |
| 2025-04-21 | 15.21 | $15.33 | 78600 |
| 2025-04-17 | 15.25 | $15.59 | 57300 |
| 2025-04-16 | 15.25 | $15.34 | 81165 |
| 2025-04-15 | 15.31 | $15.62 | 55113 |
| 2025-04-14 | 15.32 | $15.61 | 159974 |
| 2025-04-11 | 15.33 | $15.39 | 66726 |
| 2025-04-10 | 15.40 | $15.14 | 144513 |
| 2025-04-09 | 15.54 | $15.37 | 726865 |
| 2025-04-08 | 15.66 | $14.43 | 280900 |
| 2025-04-07 | 16.00 | $14.95 | 405125 |
| 2025-04-04 | 16.28 | $15.16 | 743061 |
| 2025-04-03 | 16.57 | $16.22 | 143000 |
| 2025-04-02 | 16.69 | $16.60 | 63805 |
| 2025-04-01 | 16.74 | $16.46 | 160355 |
| 2025-03-31 | 16.84 | $16.26 | 362500 |
| 2025-03-28 | 16.99 | $16.28 | 154226 |
| 2025-03-27 | 17.17 | $16.62 | 132301 |
| 2025-03-26 | 17.30 | $16.87 | 103334 |
| 2025-03-25 | 17.40 | $17.04 | 111833 |
| 2025-03-24 | 17.49 | $17.40 | 68600 |
| 2025-03-21 | 17.51 | $17.29 | 138336 |
| 2025-03-20 | 17.56 | $17.32 | 129300 |
| 2025-03-19 | 17.61 | $17.44 | 243936 |
| 2025-03-18 | 17.65 | $17.69 | 96442 |
| 2025-03-17 | 17.63 | $17.97 | 250843 |
| 2025-03-14 | 17.56 | $17.76 | 112435 |
| 2025-03-13 | 17.52 | $17.12 | 345800 |
| 2025-03-12 | 17.60 | $17.38 | 164166 |
| 2025-03-11 | 17.64 | $17.26 | 134000 |
| 2025-03-10 | 17.72 | $17.10 | 160736 |
| 2025-03-07 | 17.84 | $17.43 | 99852 |
| 2025-03-06 | 17.91 | $17.35 | 129207 |
| 2025-03-05 | 18.01 | $17.91 | 113018 |
| 2025-03-04 | 18.01 | $17.41 | 138100 |
| 2025-03-03 | 18.10 | $17.24 | 175312 |
| 2025-02-28 | 18.25 | $17.66 | 164100 |
| 2025-02-27 | 18.33 | $17.71 | 409800 |
| 2025-02-26 | 18.41 | $18.16 | 136695 |
| 2025-02-25 | 18.41 | $18.08 | 250469 |
| 2025-02-24 | 18.42 | $18.22 | 389825 |
| 2025-02-21 | 18.39 | $18.89 | 299782 |
| 2025-02-20 | 18.22 | $19.23 | 273500 |
| 2025-02-19 | 17.95 | $18.81 | 301900 |
| 2025-02-18 | 17.72 | $18.58 | 361858 |
| 2025-02-14 | 17.50 | $18.19 | 261927 |
| 2025-02-13 | 17.33 | $17.86 | 193300 |
| 2025-02-12 | 17.19 | $17.72 | 140338 |
| 2025-02-11 | 17.06 | $17.69 | 249817 |
| 2025-02-10 | 16.92 | $17.46 | 222704 |
| 2025-02-07 | 16.80 | $17.13 | 280157 |
| 2025-02-06 | 16.73 | $17.13 | 187042 |
| 2025-02-05 | 16.66 | $16.99 | 178246 |
| 2025-02-04 | 16.60 | $16.63 | 138800 |
| 2025-02-03 | 16.60 | $16.43 | 659263 |
| 2025-01-31 | 16.65 | $16.42 | 176874 |
| 2025-01-30 | 16.71 | $16.71 | 133013 |
| 2025-01-29 | 16.72 | $16.46 | 147710 |
| 2025-01-28 | 16.79 | $16.43 | 300600 |
| 2025-01-27 | 16.87 | $16.42 | 342740 |
| 2025-01-24 | 16.97 | $17.29 | 531455 |
| 2025-01-23 | 16.90 | $17.29 | 404100 |
| 2025-01-22 | 16.82 | $17.04 | 417400 |
| 2025-01-21 | 16.78 | $17.34 | 360517 |
| 2025-01-17 | 16.67 | $17.03 | 345256 |
| 2025-01-16 | 16.61 | $16.90 | 190165 |
| 2025-01-15 | 16.56 | $16.49 | 145200 |
| 2025-01-14 | 16.60 | $16.38 | 150588 |
| 2025-01-13 | 16.67 | $16.17 | 223935 |
| 2025-01-10 | 16.79 | $16.63 | 496142 |
| 2025-01-08 | 16.84 | $17.28 | 128537 |
| 2025-01-07 | 16.75 | $17.13 | 325308 |
| 2025-01-06 | 16.69 | $17.10 | 126306 |
| 2025-01-03 | 16.63 | $17.00 | 115755 |
| 2025-01-02 | 16.57 | $16.59 | 173100 |
| 2024-12-31 | 16.60 | $16.55 | 74800 |
| 2024-12-30 | 16.64 | $16.56 | 88900 |
| 2024-12-27 | 16.68 | $16.68 | 128300 |
| 2024-12-26 | 16.71 | $16.75 | 49300 |
| 2024-12-24 | 16.73 | $16.65 | 36300 |
| 2024-12-23 | 16.77 | $16.49 | 137520 |
| 2024-12-20 | 16.86 | $16.36 | 139600 |
| 2024-12-19 | 16.98 | $16.24 | 447248 |
| 2024-12-18 | 17.16 | $16.38 | 93514 |
| 2024-12-17 | 17.33 | $17.05 | 154424 |
| 2024-12-16 | 17.40 | $17.06 | 148931 |
| 2024-12-13 | 17.46 | $17.24 | 108214 |
| 2024-12-12 | 17.51 | $17.26 | 340416 |
| 2024-12-11 | 17.55 | $17.39 | 75400 |
| 2024-12-10 | 17.57 | $17.31 | 85786 |
| 2024-12-09 | 17.62 | $17.65 | 144514 |
| 2024-12-06 | 17.60 | $17.76 | 104424 |
| 2024-12-05 | 17.55 | $17.64 | 94603 |
| 2024-12-04 | 17.51 | $17.59 | 90700 |
| 2024-12-03 | 17.49 | $17.59 | 153100 |
| 2024-12-02 | 17.45 | $17.59 | 130802 |
| 2024-11-29 | 17.42 | $17.69 | 31300 |
| 2024-11-27 | 17.35 | $17.61 | 149040 |
| 2024-11-26 | 17.29 | $17.53 | 94133 |
| 2024-11-25 | 17.24 | $17.64 | 126300 |
| 2024-11-22 | 17.15 | $17.34 | 304500 |
| 2024-11-21 | 17.12 | $17.31 | 94200 |
| 2024-11-20 | 17.08 | $17.08 | 94400 |
| 2024-11-19 | 17.09 | $17.22 | 82800 |
| 2024-11-18 | 17.07 | $17.14 | 66500 |
| 2024-11-15 | 17.07 | $16.80 | 46530 |
| 2024-11-14 | 17.14 | $16.81 | 53805 |
| 2024-11-13 | 17.21 | $16.95 | 54686 |
| 2024-11-12 | 17.27 | $16.98 | 661600 |
| 2024-11-11 | 17.34 | $17.30 | 104130 |
| 2024-11-08 | 17.34 | $17.33 | 102506 |
| 2024-11-07 | 17.34 | $17.40 | 91224 |
| 2024-11-06 | 17.33 | $16.91 | 126251 |
| 2024-11-05 | 17.41 | $17.36 | 101502 |
| 2024-11-04 | 17.42 | $16.99 | 66400 |
| 2024-11-01 | 17.50 | $16.95 | 143700 |
| 2024-10-31 | 17.61 | $17.09 | 170900 |
| 2024-10-30 | 17.70 | $17.43 | 82700 |
| 2024-10-29 | 17.73 | $17.52 | 83933 |
| 2024-10-28 | 17.75 | $17.77 | 147500 |
| 2024-10-25 | 17.72 | $17.66 | 121930 |
| 2024-10-24 | 17.71 | $17.48 | 26731 |
| 2024-10-23 | 17.72 | $17.58 | 168100 |
| 2024-10-22 | 17.72 | $17.64 | 70351 |
| 2024-10-21 | 17.71 | $17.59 | 90500 |
| 2024-10-18 | 17.70 | $17.63 | 31315 |
| 2024-10-17 | 17.68 | $17.53 | 80000 |
| 2024-10-16 | 17.67 | $17.69 | 84653 |
| 2024-10-15 | 17.63 | $17.44 | 80000 |
| 2024-10-14 | 17.63 | $17.55 | 66018 |
| 2024-10-11 | 17.61 | $17.45 | 83418 |
| 2024-10-10 | 17.60 | $17.27 | 96400 |
| 2024-10-09 | 17.63 | $17.33 | 39887 |
| 2024-10-08 | 17.64 | $17.28 | 72229 |
| 2024-10-07 | 17.67 | $17.42 | 127978 |
| 2024-10-04 | 17.67 | $17.43 | 121800 |
| 2024-10-03 | 17.67 | $17.31 | 83700 |
| 2024-10-02 | 17.68 | $17.70 | 53500 |
| 2024-10-01 | 17.62 | $17.65 | 85846 |
| 2024-09-30 | 17.55 | $17.62 | 140653 |
| 2024-09-27 | 17.47 | $17.61 | 572500 |
| 2024-09-26 | 17.38 | $17.51 | 85643 |
| 2024-09-25 | 17.29 | $17.46 | 125051 |
| 2024-09-24 | 17.19 | $17.62 | 108809 |
| 2024-09-23 | 17.05 | $17.33 | 79055 |
| 2024-09-20 | 16.94 | $17.05 | 53600 |
| 2024-09-19 | 16.86 | $17.02 | 68200 |
| 2024-09-18 | 16.79 | $16.72 | 382100 |
| 2024-09-17 | 16.75 | $16.93 | 51633 |
| 2024-09-16 | 16.67 | $16.82 | 37750 |
| 2024-09-13 | 16.59 | $16.80 | 35300 |
| 2024-09-12 | 16.51 | $16.66 | 31100 |
| 2024-09-11 | 16.44 | $16.76 | 32400 |
| 2024-09-10 | 16.33 | $16.69 | 45500 |
| 2024-09-09 | 16.22 | $16.43 | 63254 |
| 2024-09-06 | 16.14 | $16.16 | 18200 |
| 2024-09-05 | 16.11 | $16.32 | 28800 |
| 2024-09-04 | 16.03 | $15.93 | 23611 |
| 2024-09-03 | 16.03 | $16.04 | 40300 |
| 2024-08-30 | 16.00 | $16.05 | 118200 |
| 2024-08-29 | 15.96 | $15.92 | 32748 |
| 2024-08-28 | 15.95 | $16.02 | 23205 |
| 2024-08-27 | 15.90 | $16.13 | 43000 |
| 2024-08-26 | 15.83 | $16.21 | 26044 |
| 2024-08-23 | 15.73 | $16.25 | 23623 |
| 2024-08-22 | 15.60 | $15.85 | 9000 |
| 2024-08-21 | 15.53 | $15.89 | 35616 |
| 2024-08-20 | 15.44 | $15.69 | 15200 |
| 2024-08-19 | 15.38 | $15.70 | 19400 |
| 2024-08-16 | 15.31 | $15.52 | 119800 |
| 2024-08-15 | 15.27 | $15.47 | 24820 |
| 2024-08-14 | 15.23 | $15.41 | 15000 |
| 2024-08-13 | 15.19 | $15.40 | 28000 |
| 2024-08-12 | 15.16 | $15.14 | 12200 |
| 2024-08-09 | 15.17 | $15.13 | 31646 |
| 2024-08-08 | 15.18 | $15.19 | 18701 |
| 2024-08-07 | 15.19 | $14.95 | 22900 |
| 2024-08-06 | 15.25 | $15.06 | 45900 |
| 2024-08-05 | 15.29 | $14.75 | 56633 |
| 2024-08-02 | 15.41 | $15.35 | 18500 |
| 2024-08-01 | 15.42 | $15.48 | 42341 |
| 2024-07-31 | 15.40 | $15.45 | 70249 |
| 2024-07-30 | 15.38 | $15.07 | 31516 |
| 2024-07-29 | 15.45 | $15.17 | 21012 |
| 2024-07-26 | 15.50 | $15.13 | 30448 |
| 2024-07-25 | 15.57 | $15.02 | 32300 |
| 2024-07-24 | 15.67 | $15.10 | 42302 |
| 2024-07-23 | 15.77 | $15.52 | 25000 |
| 2024-07-22 | 15.80 | $15.59 | 26310 |
| 2024-07-19 | 15.82 | $15.55 | 14518 |
| 2024-07-18 | 15.84 | $15.64 | 30300 |
| 2024-07-17 | 15.85 | $15.84 | 53625 |
| 2024-07-16 | 15.82 | $16.14 | 45419 |
| 2024-07-15 | 15.71 | $16.00 | 57905 |
| 2024-07-12 | 15.62 | $16.10 | 57814 |
| 2024-07-11 | 15.49 | $15.87 | 41405 |
| 2024-07-10 | 15.39 | $15.69 | 360328 |
| 2024-07-09 | 15.30 | $15.51 | 35719 |
| 2024-07-08 | 15.24 | $15.50 | 56431 |
| 2024-07-05 | 15.18 | $15.29 | 35707 |
| 2024-07-03 | 15.14 | $15.29 | 24224 |
| 2024-07-02 | 15.10 | $15.03 | 41204 |
| 2024-07-01 | 15.10 | $14.96 | 63734 |
| 2024-06-28 | 15.12 | $15.06 | 36800 |
| 2024-06-27 | 15.13 | $15.04 | 64014 |
| 2024-06-26 | 15.13 | $15.01 | 51844 |
| 2024-06-25 | 15.15 | $15.06 | 42103 |
| 2024-06-24 | 15.15 | $15.06 | 32800 |
| 2024-06-21 | 15.16 | $15.15 | 27200 |
| 2024-06-20 | 15.14 | $15.14 | 41824 |
| 2024-06-18 | 15.13 | $15.23 | 45742 |
| 2024-06-17 | 15.09 | $15.14 | 29843 |
| 2024-06-14 | 15.06 | $15.20 | 20850 |
| 2024-06-13 | 15.02 | $15.21 | 21710 |
| 2024-06-12 | 14.97 | $15.00 | 34563 |
| 2024-06-11 | 14.95 | $14.97 | 36815 |
| 2024-06-10 | 14.94 | $15.02 | 43000 |
| 2024-06-07 | 14.91 | $14.89 | 20200 |
| 2024-06-06 | 14.90 | $15.02 | 46400 |
| 2024-06-05 | 14.87 | $15.05 | 64928 |
| 2024-06-04 | 14.82 | $14.92 | 67201 |
| 2024-06-03 | 14.80 | $14.81 | 26800 |
| 2024-05-31 | 14.79 | $14.84 | 143646 |
| 2024-05-30 | 14.77 | $14.76 | 23000 |
| 2024-05-29 | 14.77 | $14.63 | 43449 |
| 2024-05-28 | 14.80 | $14.79 | 49294 |
| 2024-05-24 | 14.79 | $14.73 | 218837 |
| 2024-05-23 | 14.80 | $14.66 | 30045 |
| 2024-05-22 | 14.82 | $14.79 | 30928 |
| 2024-05-21 | 14.82 | $15.03 | 41349 |
| 2024-05-20 | 14.77 | $15.06 | 16000 |
| 2024-05-17 | 14.70 | $15.08 | 12900 |
| 2024-05-16 | 14.62 | $15.12 | 50000 |
| 2024-05-15 | 14.51 | $15.10 | 46600 |
| 2024-05-14 | 14.39 | $14.69 | 47300 |
| 2024-05-13 | 14.34 | $14.63 | 49141 |
| 2024-05-10 | 14.30 | $14.61 | 18800 |
| 2024-05-09 | 14.26 | $14.68 | 59400 |
| 2024-05-08 | 14.19 | $14.35 | 26406 |
| 2024-05-07 | 14.18 | $14.44 | 32130 |
| 2024-05-06 | 14.16 | $14.32 | 19300 |
| 2024-05-03 | 14.15 | $14.40 | 53700 |
| 2024-05-02 | 14.14 | $14.31 | 21602 |
| 2024-05-01 | 14.14 | $14.01 | 11217 |
| 2024-04-30 | 14.20 | $14.28 | 51100 |
| 2024-04-29 | 14.22 | $14.55 | 29100 |
| 2024-04-26 | 14.19 | $14.44 | 49208 |
| 2024-04-25 | 14.18 | $14.30 | 14237 |
| 2024-04-24 | 14.20 | $14.30 | 33500 |
| 2024-04-23 | 14.23 | $14.28 | 46246 |
| 2024-04-22 | 14.26 | $13.95 | 63938 |
| 2024-04-19 | 14.37 | $13.87 | 84800 |
| 2024-04-18 | 14.52 | $14.13 | 30300 |
| 2024-04-17 | 14.65 | $14.17 | 12921 |
| 2024-04-16 | 14.78 | $14.25 | 28312 |
| 2024-04-15 | 14.92 | $14.34 | 46800 |
| 2024-04-12 | 15.07 | $14.60 | 11533 |
| 2024-04-11 | 15.18 | $14.91 | 11147 |
| 2024-04-10 | 15.25 | $14.85 | 46000 |
| 2024-04-09 | 15.34 | $15.21 | 31808 |
| 2024-04-08 | 15.37 | $15.07 | 27765 |
| 2024-04-05 | 15.44 | $15.11 | 42101 |
| 2024-04-04 | 15.50 | $15.18 | 12620 |
| 2024-04-03 | 15.57 | $15.36 | 73647 |
| 2024-04-02 | 15.60 | $15.35 | 19217 |
| 2024-04-01 | 15.65 | $15.51 | 32321 |
| 2024-03-28 | 15.66 | $15.55 | 25500 |
| 2024-03-27 | 15.67 | $15.58 | 17900 |
| 2024-03-26 | 15.67 | $15.35 | 24600 |
| 2024-03-25 | 15.72 | $15.50 | 27379 |
| 2024-03-22 | 15.75 | $15.48 | 18200 |
| 2024-03-21 | 15.78 | $15.51 | 32744 |
| 2024-03-20 | 15.82 | $15.42 | 72800 |
| 2024-03-19 | 15.87 | $15.37 | 48700 |
| 2024-03-18 | 15.94 | $15.63 | 40134 |
| 2024-03-15 | 15.97 | $15.60 | 24800 |
| 2024-03-14 | 16.00 | $15.80 | 15857 |
| 2024-03-13 | 16.00 | $15.95 | 34947 |
| 2024-03-12 | 15.96 | $16.08 | 23840 |
| 2024-03-11 | 15.89 | $15.99 | 39800 |
| 2024-03-08 | 15.82 | $16.07 | 63500 |
| 2024-03-07 | 15.72 | $16.04 | 42700 |
| 2024-03-06 | 15.61 | $15.94 | 48736 |
| 2024-03-05 | 15.50 | $15.73 | 36700 |
| 2024-03-04 | 15.41 | $15.89 | 79717 |
| 2024-03-01 | 15.27 | $15.66 | 51800 |
| 2024-02-29 | 15.16 | $15.34 | 83313 |
| 2024-02-28 | 15.10 | $15.13 | 59736 |
| 2024-02-27 | 15.07 | $15.04 | 11130 |
| 2024-02-26 | 15.06 | $15.09 | 35510 |
| 2024-02-23 | 15.03 | $15.20 | 15400 |
| 2024-02-22 | 14.97 | $15.27 | 34254 |
| 2024-02-21 | 14.89 | $14.77 | 11000 |
| 2024-02-20 | 14.90 | $14.85 | 19900 |
| 2024-02-16 | 14.89 | $14.87 | 100800 |
| 2024-02-15 | 14.87 | $15.21 | 44285 |
| 2024-02-14 | 14.78 | $14.83 | 7800 |
| 2024-02-13 | 14.76 | $14.59 | 12728 |
| 2024-02-12 | 14.78 | $14.95 | 39243 |
| 2024-02-09 | 14.72 | $14.89 | 11038 |
| 2024-02-08 | 14.67 | $14.77 | 26800 |
| 2024-02-07 | 14.64 | $14.68 | 22024 |
| 2024-02-06 | 14.62 | $14.63 | 39600 |
| 2024-02-05 | 14.60 | $14.47 | 20637 |
| 2024-02-02 | 14.62 | $14.59 | 12400 |
| 2024-02-01 | 14.61 | $14.70 | 14119 |
| 2024-01-31 | 14.58 | $14.50 | 18332 |
| 2024-01-30 | 14.58 | $14.61 | 14335 |
| 2024-01-29 | 14.57 | $14.74 | 18700 |
| 2024-01-26 | 14.52 | $14.57 | 11623 |
| 2024-01-25 | 14.50 | $14.70 | 7300 |
| 2024-01-24 | 14.44 | $14.48 | 37700 |
| 2024-01-23 | 14.43 | $14.50 | 68800 |
| 2024-01-22 | 14.40 | $14.48 | 7425 |
| 2024-01-19 | 14.38 | $14.40 | 11500 |
| 2024-01-18 | 14.37 | $14.11 | 7300 |
| 2024-01-17 | 14.42 | $14.09 | 12600 |
| 2024-01-16 | 14.48 | $14.31 | 11900 |
| 2024-01-12 | 14.50 | $14.39 | 8974 |
| 2024-01-11 | 14.51 | $14.31 | 13535 |
| 2024-01-10 | 14.54 | $14.34 | 12500 |
| 2024-01-09 | 14.56 | $14.35 | 15900 |
| 2024-01-08 | 14.59 | $14.47 | 60800 |
| 2024-01-05 | 14.59 | $14.24 | 11936 |
| 2024-01-04 | 14.64 | $14.27 | 23100 |
| 2024-01-03 | 14.69 | $14.32 | 9124 |
| 2024-01-02 | 14.74 | $14.56 | 9900 |
| 2023-12-29 | 14.74 | $14.66 | 10738 |
| 2023-12-28 | 14.72 | $14.71 | 15800 |
| 2023-12-27 | 14.68 | $14.73 | 8827 |
| 2023-12-26 | 14.63 | $14.67 | 10421 |
| 2023-12-22 | 14.58 | $14.55 | 12800 |
| 2023-12-21 | 14.55 | $14.51 | 17824 |
| 2023-12-20 | 14.53 | $14.32 | 25300 |
| 2023-12-19 | 14.53 | $14.53 | 23639 |
| 2023-12-18 | 14.49 | $14.36 | 44600 |
| 2023-12-15 | 14.48 | $14.42 | 36000 |
| 2023-12-14 | 14.45 | $14.52 | 18519 |
| 2023-12-13 | 14.39 | $14.40 | 18500 |
| 2023-12-12 | 14.35 | $14.10 | 34800 |
| 2023-12-11 | 14.36 | $14.15 | 5122 |
| 2023-12-08 | 14.36 | $14.12 | 51506 |
| 2023-12-07 | 14.36 | $14.19 | 32300 |
| 2023-12-06 | 14.35 | $14.12 | 9510 |
| 2023-12-05 | 14.35 | $14.28 | 44500 |
| 2023-12-04 | 14.31 | $14.32 | 42900 |
| 2023-12-01 | 14.25 | $14.39 | 9142 |
| 2023-11-30 | 14.16 | $14.33 | 585835 |
| 2023-11-29 | 14.08 | $14.32 | 21601 |
| 2023-11-28 | 13.97 | $14.08 | 62046 |
| 2023-11-27 | 13.90 | $14.02 | 408310 |
| 2023-11-24 | 13.83 | $13.86 | 17400 |
| 2023-11-22 | 13.78 | $13.95 | 5012 |
| 2023-11-21 | 13.70 | $13.90 | 18300 |
| 2023-11-20 | 13.61 | $14.05 | 9000 |
| 2023-11-17 | 13.48 | $13.83 | 2432 |
| 2023-11-16 | 13.37 | $13.84 | 3240 |
| 2023-11-15 | 13.24 | $13.79 | 17401 |
| 2023-11-14 | 13.10 | $13.70 | 17916 |
| 2023-11-13 | 12.95 | $13.14 | 8700 |
| 2023-11-10 | 12.89 | $13.10 | 5100 |
| 2023-11-09 | 12.84 | $13.03 | 5100 |
| 2023-11-08 | 12.78 | $13.09 | 5400 |
| 2023-11-07 | 12.71 | $13.10 | 3000 |
| 2023-11-06 | 12.63 | $13.12 | 28818 |
| 2023-11-03 | 12.52 | $13.35 | 5300 |
| 2023-11-02 | 12.35 | $12.92 | 7109 |
| 2023-11-01 | 12.25 | $12.58 | 3600 |
| 2023-10-31 | 12.20 | $12.40 | 2700 |
| 2023-10-30 | 12.18 | $12.34 | 2600 |
| 2023-10-27 | 12.18 | $12.16 | 733 |
| 2023-10-26 | 12.21 | $12.27 | 3735 |
| 2023-10-25 | 12.22 | $12.04 | 8701 |
| 2023-10-24 | 12.29 | $12.29 | 7400 |
| 2023-10-23 | 12.32 | $12.04 | 4723 |
| 2023-10-20 | 12.40 | $12.01 | 6544 |
| 2023-10-19 | 12.51 | $12.14 | 9800 |
| 2023-10-18 | 12.60 | $12.44 | 3000 |
| 2023-10-17 | 12.65 | $12.71 | 13221 |
| 2023-10-16 | 12.66 | $12.88 | 1300 |
| 2023-10-13 | 12.62 | $12.82 | 8810 |
| 2023-10-12 | 12.60 | $12.80 | 13602 |
| 2023-10-11 | 12.57 | $13.01 | 4100 |
| 2023-10-10 | 12.50 | $12.84 | 11225 |
| 2023-10-09 | 12.46 | $12.67 | 7500 |
| 2023-10-06 | 12.44 | $12.59 | 23845 |
| 2023-10-05 | 12.44 | $12.37 | 2038 |
| 2023-10-04 | 12.49 | $12.35 | 47512 |
| 2023-10-03 | 12.56 | $12.30 | 8000 |
| 2023-10-02 | 12.64 | $12.58 | 2741 |
| 2023-09-29 | 12.68 | $12.72 | 9000 |
| 2023-09-28 | 12.70 | $12.58 | 5100 |
| 2023-09-27 | 12.76 | $12.37 | 21300 |
| 2023-09-26 | 12.87 | $12.44 | 6300 |
| 2023-09-25 | 12.98 | $12.69 | 1825 |
| 2023-09-22 | 13.06 | $12.65 | 16700 |
| 2023-09-21 | 13.16 | $12.74 | 1600 |
| 2023-09-20 | 13.25 | $13.08 | 2400 |
| 2023-09-19 | 13.30 | $13.18 | 12400 |
| 2023-09-18 | 13.33 | $13.28 | 4319 |
| 2023-09-15 | 13.34 | $13.32 | 1727 |
| 2023-09-14 | 13.34 | $13.46 | 3000 |
| 2023-09-13 | 13.32 | $13.24 | 31000 |
| 2023-09-12 | 13.34 | $13.31 | 1301 |
| 2023-09-11 | 13.35 | $13.36 | 5134 |
| 2023-09-08 | 13.35 | $13.32 | 1300 |
| 2023-09-07 | 13.35 | $13.38 | 941 |
| 2023-09-06 | 13.35 | $13.40 | 3504 |
| 2023-09-05 | 13.34 | $13.51 | 5743 |
| 2023-09-01 | 13.31 | $13.59 | 9142 |
| 2023-08-31 | 13.25 | $13.56 | 11304 |
| 2023-08-30 | 13.20 | $13.53 | 3740 |
| 2023-08-29 | 13.14 | $13.46 | 2200 |
| 2023-08-28 | 13.08 | $13.22 | 2748 |
| 2023-08-25 | 13.07 | $13.14 | 4210 |
| 2023-08-24 | 13.08 | $13.13 | 5247 |
| 2023-08-23 | 13.09 | $13.20 | 3600 |
| 2023-08-22 | 13.08 | $12.95 | 1736 |
| 2023-08-21 | 13.13 | $12.89 | 6200 |
| 2023-08-18 | 13.20 | $12.91 | 2704 |
| 2023-08-17 | 13.28 | $12.96 | 4906 |
| 2023-08-16 | 13.37 | $13.01 | 28534 |
| 2023-08-15 | 13.45 | $13.29 | 16001 |
| 2023-08-14 | 13.49 | $13.33 | 14132 |
| 2023-08-11 | 13.53 | $13.29 | 22605 |
| 2023-08-10 | 13.59 | $13.40 | 36628 |
| 2023-08-09 | 13.63 | $13.44 | 7200 |
| 2023-08-08 | 13.67 | $13.47 | 6600 |
| 2023-08-07 | 13.71 | $13.52 | 5400 |
| 2023-08-04 | 13.74 | $13.46 | 11938 |
| 2023-08-03 | 13.79 | $13.47 | 9200 |
| 2023-08-02 | 13.85 | $13.63 | 39907 |
| 2023-08-01 | 13.88 | $13.85 | 19700 |
| 2023-07-31 | 13.87 | $13.87 | 19800 |
| 2023-07-28 | 13.86 | $13.83 | 9700 |
| 2023-07-27 | 13.85 | $13.68 | 8700 |
| 2023-07-26 | 13.86 | $13.78 | 17700 |
| 2023-07-25 | 13.86 | $13.78 | 6300 |
| 2023-07-24 | 13.86 | $13.76 | 9000 |
| 2023-07-21 | 13.86 | $13.84 | 142500 |
| 2023-07-20 | 13.84 | $13.61 | 9200 |
| 2023-07-19 | 13.87 | $13.94 | 14400 |
| 2023-07-18 | 13.83 | $13.81 | 4400 |
| 2023-07-17 | 13.80 | $13.75 | 69140 |
| 2023-07-14 | 13.79 | $13.94 | 15500 |
| 2023-07-13 | 13.74 | $13.92 | 7411 |
| 2023-07-12 | 13.67 | $13.90 | 7870 |
| 2023-07-11 | 13.61 | $13.70 | 11503 |
| 2023-07-10 | 13.57 | $13.50 | 25242 |
| 2023-07-07 | 13.56 | $13.55 | 8848 |
| 2023-07-06 | 13.55 | $13.52 | 2400 |
| 2023-07-05 | 13.54 | $13.56 | 6200 |
| 2023-07-03 | 13.51 | $13.55 | 28000 |
| 2023-06-30 | 13.48 | $13.60 | 4112 |
| 2023-06-29 | 13.44 | $13.36 | 917 |
| 2023-06-28 | 13.44 | $13.31 | 1200 |
| 2023-06-27 | 13.45 | $13.41 | 14000 |
| 2023-06-26 | 13.44 | $13.18 | 9900 |
| 2023-06-23 | 13.48 | $13.21 | 4829 |
| 2023-06-22 | 13.51 | $13.20 | 5600 |
| 2023-06-21 | 13.55 | $13.35 | 1822 |
| 2023-06-20 | 13.56 | $13.52 | 11740 |
| 2023-06-16 | 13.54 | $13.72 | 6823 |
| 2023-06-15 | 13.47 | $13.82 | 24200 |
| 2023-06-14 | 13.37 | $13.76 | 6200 |
| 2023-06-13 | 13.26 | $13.56 | 4000 |
| 2023-06-12 | 13.18 | $13.40 | 3700 |
| 2023-06-09 | 13.11 | $13.23 | 1429 |
| 2023-06-08 | 13.07 | $13.26 | 6511 |
| 2023-06-07 | 13.02 | $13.22 | 13620 |
| 2023-06-06 | 12.97 | $13.20 | 27500 |
| 2023-06-05 | 12.91 | $13.14 | 14300 |
| 2023-06-02 | 12.85 | $13.25 | 8100 |
| 2023-06-01 | 12.76 | $13.10 | 7712 |
| 2023-05-31 | 12.69 | $12.90 | 2122 |
| 2023-05-30 | 12.65 | $12.98 | 24441 |
| 2023-05-26 | 12.58 | $13.02 | 15600 |
| 2023-05-25 | 12.50 | $12.63 | 10900 |
| 2023-05-24 | 12.48 | $12.20 | 11311 |
| 2023-05-23 | 12.56 | $12.45 | 11300 |
| 2023-05-22 | 12.59 | $12.72 | 8209 |
| 2023-05-19 | 12.58 | $12.52 | 4000 |
| 2023-05-18 | 12.60 | $12.65 | 2000 |
| 2023-05-17 | 12.61 | $12.60 | 2300 |
| 2023-05-16 | 12.62 | $12.39 | 1000 |
| 2023-05-15 | 12.68 | $12.60 | 24700 |
| 2023-05-12 | 12.71 | $12.64 | 13800 |
| 2023-05-11 | 12.73 | $12.61 | 1100 |
| 2023-05-10 | 12.76 | $12.80 | 12200 |
| 2023-05-09 | 12.76 | $12.72 | 421 |
| 2023-05-08 | 12.78 | $12.81 | 6116 |
| 2023-05-05 | 12.78 | $12.86 | 5500 |
| 2023-05-04 | 12.76 | $12.68 | 2700 |
| 2023-05-03 | 12.79 | $12.48 | 10300 |
| 2023-05-02 | 12.86 | $12.61 | 6900 |
| 2023-05-01 | 12.92 | $12.93 | 1917 |
| 2023-04-28 | 12.92 | $12.98 | 3648 |
| 2023-04-27 | 12.91 | $12.95 | 2514 |
| 2023-04-26 | 12.90 | $12.67 | 10100 |
| 2023-04-25 | 12.95 | $12.63 | 11345 |
| 2023-04-24 | 13.02 | $12.86 | 2111 |
| 2023-04-21 | 13.05 | $12.89 | 1800 |
| 2023-04-20 | 13.07 | $12.93 | 13435 |
| 2023-04-19 | 13.10 | $13.16 | 1400 |
| 2023-04-18 | 13.08 | $13.16 | 2600 |
| 2023-04-17 | 13.05 | $13.14 | 1907 |
| 2023-04-14 | 13.02 | $12.97 | 918 |
| 2023-04-13 | 13.03 | $13.20 | 3400 |
| 2023-04-12 | 12.98 | $13.11 | 1836 |
| 2023-04-11 | 12.95 | $13.15 | 6500 |
| 2023-04-10 | 12.91 | $13.03 | 4248 |
| 2023-04-06 | 12.88 | $12.99 | 6018 |
| 2023-04-05 | 12.86 | $12.99 | 5248 |
| 2023-04-04 | 12.83 | $13.05 | 4700 |
| 2023-04-03 | 12.79 | $13.10 | 2835 |
| 2023-03-31 | 12.72 | $13.14 | 7300 |
| 2023-03-30 | 12.64 | $13.00 | 840 |
| 2023-03-29 | 12.58 | $12.82 | 5500 |
| 2023-03-28 | 12.55 | $12.64 | 4807 |
| 2023-03-27 | 12.55 | $12.67 | 4304 |
| 2023-03-24 | 12.55 | $12.72 | 6000 |
| 2023-03-23 | 12.53 | $12.58 | 7500 |
| 2023-03-22 | 12.55 | $12.45 | 4457 |
| 2023-03-21 | 12.59 | $12.68 | 14024 |
| 2023-03-20 | 12.60 | $12.79 | 6200 |
| 2023-03-17 | 12.58 | $12.70 | 20500 |
| 2023-03-16 | 12.58 | $12.85 | 39343 |
| 2023-03-15 | 12.55 | $12.69 | 19000 |
| 2023-03-14 | 12.55 | $12.60 | 34305 |
| 2023-03-13 | 12.58 | $12.51 | 183300 |
| 2023-03-10 | 12.62 | $12.33 | 1.1M |
| 2023-03-09 | 12.72 | $12.52 | 2725 |
| 2023-03-08 | 12.79 | $12.76 | 6400 |
| 2023-03-07 | 12.82 | $12.59 | 4100 |
| 2023-03-06 | 12.89 | $12.91 | 10617 |
| 2023-03-03 | 12.91 | $13.04 | 4030 |
| 2023-03-02 | 12.91 | $12.81 | 2310 |
| 2023-03-01 | 12.96 | $12.68 | 6128 |
| 2023-02-28 | 13.04 | $12.75 | 129800 |
| 2023-02-27 | 13.12 | $12.72 | 3020 |
| 2023-02-24 | 13.23 | $12.68 | 5248 |
| 2023-02-23 | 13.35 | $12.97 | 3028 |
| 2023-02-22 | 13.44 | $12.76 | 3724 |
| 2023-02-21 | 13.59 | $12.99 | 19500 |
| 2023-02-17 | 13.71 | $13.37 | 8130 |
| 2023-02-16 | 13.77 | $13.53 | 3005 |
| 2023-02-15 | 13.81 | $13.58 | 2500 |
| 2023-02-14 | 13.84 | $13.56 | 3632 |
| 2023-02-13 | 13.88 | $13.63 | 4722 |
| 2023-02-10 | 13.91 | $13.57 | 718 |
| 2023-02-09 | 13.95 | $13.75 | 3740 |
| 2023-02-08 | 13.97 | $13.76 | 2600 |
| 2023-02-07 | 13.98 | $13.85 | 8102 |
| 2023-02-06 | 13.97 | $13.78 | 22107 |
| 2023-02-03 | 13.98 | $13.99 | 9000 |
| 2023-02-02 | 13.94 | $14.39 | 6600 |
| 2023-02-01 | 13.80 | $14.22 | 2400 |
| 2023-01-31 | 13.68 | $13.78 | 6201 |
| 2023-01-30 | 13.63 | $13.61 | 12931 |
| 2023-01-27 | 13.61 | $13.81 | 12827 |
| 2023-01-26 | 13.54 | $13.75 | 5400 |
| 2023-01-25 | 13.48 | $13.57 | 11029 |
| 2023-01-24 | 13.43 | $13.51 | 357000 |
| 2023-01-23 | 13.40 | $13.50 | 3900 |
| 2023-01-20 | 13.35 | $13.44 | 10021 |
| 2023-01-19 | 13.32 | $13.25 | 5700 |
| 2023-01-18 | 13.31 | $13.35 | 32814 |
| 2023-01-17 | 13.29 | $13.63 | 10835 |
| 2023-01-13 | 13.19 | $13.60 | 2420 |
| 2023-01-12 | 13.09 | $13.56 | 3700 |
| 2023-01-11 | 12.99 | $13.34 | 2738 |
| 2023-01-10 | 12.91 | $13.19 | 5936 |
| 2023-01-09 | 12.85 | $13.10 | 17300 |
| 2023-01-06 | 12.79 | $12.96 | 4528 |
| 2023-01-05 | 12.76 | $12.75 | 52100 |
| 2023-01-04 | 12.77 | $13.12 | 5504 |
| 2023-01-03 | 12.71 | $12.67 | 7300 |
| 2022-12-30 | 12.72 | $12.48 | 8638 |
| 2022-12-29 | 12.78 | $12.48 | 64000 |
| 2022-12-28 | 12.86 | $12.57 | 18911 |
| 2022-12-27 | 12.92 | $12.72 | 14724 |
| 2022-12-23 | 12.96 | $12.72 | 14523 |
| 2022-12-22 | 13.01 | $12.67 | 13819 |
| 2022-12-21 | 13.08 | $12.79 | 36907 |
| 2022-12-20 | 13.13 | $12.61 | 11500 |
| 2022-12-19 | 13.23 | $12.64 | 12832 |
| 2022-12-16 | 13.34 | $12.93 | 17044 |
| 2022-12-15 | 13.40 | $13.14 | 12300 |
| 2022-12-14 | 13.43 | $13.47 | 8700 |
| 2022-12-13 | 13.39 | $13.56 | 8100 |
| 2022-12-12 | 13.33 | $13.19 | 19500 |
| 2022-12-09 | 13.33 | $13.14 | 10319 |
| 2022-12-08 | 13.34 | $13.14 | 7115 |
| 2022-12-07 | 13.34 | $13.03 | 9300 |
| 2022-12-06 | 13.38 | $13.16 | 8700 |
| 2022-12-05 | 13.38 | $13.31 | 6833 |
| 2022-12-02 | 13.36 | $13.38 | 51700 |
| 2022-12-01 | 13.31 | $13.51 | 21922 |
| 2022-11-30 | 13.23 | $13.44 | 30600 |
| 2022-11-29 | 13.15 | $13.13 | 7800 |
| 2022-11-28 | 13.11 | $13.03 | 11700 |
| 2022-11-25 | 13.09 | $13.33 | 4500 |
| 2022-11-23 | 13.01 | $13.21 | 17220 |
| 2022-11-22 | 12.93 | $13.13 | 6911 |
| 2022-11-21 | 12.85 | $13.08 | 9525 |
| 2022-11-18 | 12.77 | $13.08 | 7100 |
| 2022-11-17 | 12.68 | $12.88 | 28838 |
| 2022-11-16 | 12.61 | $13.09 | 9000 |
| 2022-11-15 | 12.49 | $13.37 | 2600 |
| 2022-11-14 | 12.29 | $12.97 | 2847 |
| 2022-11-11 | 12.14 | $13.27 | 7200 |
| 2022-11-10 | 11.90 | $12.88 | 15130 |
| 2022-11-09 | 11.71 | $11.95 | 8600 |
| 2022-11-08 | 11.68 | $12.10 | 13930 |
| 2022-11-07 | 11.62 | $12.12 | 4800 |
| 2022-11-04 | 11.55 | $12.07 | 2240 |
| 2022-11-03 | 11.47 | $11.85 | 4747 |
| 2022-11-02 | 11.44 | $11.77 | 8800 |
| 2022-11-01 | 11.41 | $11.85 | 18800 |
| 2022-10-31 | 11.37 | $11.86 | 17704 |
| 2022-10-28 | 11.32 | $11.94 | 4720 |
| 2022-10-27 | 11.25 | $11.69 | 10939 |
| 2022-10-26 | 11.23 | $11.80 | 4300 |
| 2022-10-25 | 11.18 | $11.74 | 8600 |
| 2022-10-24 | 11.14 | $11.30 | 5300 |
| 2022-10-21 | 11.19 | $11.50 | 6700 |
| 2022-10-20 | 11.22 | $11.48 | 16934 |
| 2022-10-19 | 11.25 | $11.48 | 6509 |
| 2022-10-18 | 11.29 | $11.73 | 7900 |
| 2022-10-17 | 11.30 | $11.65 | 5700 |
| 2022-10-14 | 11.32 | $11.24 | 9815 |
| 2022-10-13 | 11.44 | $11.32 | 329328 |
| 2022-10-12 | 11.57 | $11.28 | 4705 |
| 2022-10-11 | 11.74 | $11.42 | 6234 |
| 2022-10-10 | 11.90 | $11.50 | 9500 |
| 2022-10-07 | 12.08 | $11.70 | 8045 |
| 2022-10-06 | 12.25 | $12.16 | 7947 |
| 2022-10-05 | 12.35 | $12.50 | 1934 |
| 2022-10-04 | 12.41 | $12.75 | 21549 |
| 2022-10-03 | 12.42 | $12.40 | 17300 |
| 2022-09-30 | 12.52 | $12.28 | 10317 |
| 2022-09-29 | 12.66 | $12.15 | 5900 |
| 2022-09-28 | 12.86 | $12.57 | 4601 |
| 2022-09-27 | 13.00 | $12.44 | 9700 |
| 2022-09-26 | 13.19 | $12.64 | 2828 |
| 2022-09-23 | 13.38 | $12.84 | 7947 |
| 2022-09-22 | 13.57 | $13.18 | 4600 |
| 2022-09-21 | 13.71 | $13.28 | 10300 |
| 2022-09-20 | 13.85 | $13.50 | 4418 |
| 2022-09-19 | 13.98 | $13.77 | 6900 |
| 2022-09-16 | 14.07 | $13.72 | 4600 |
| 2022-09-15 | 14.19 | $13.85 | 3001 |
| 2022-09-14 | 14.30 | $14.03 | 3015 |
| 2022-09-13 | 14.40 | $14.11 | 17200 |
| 2022-09-12 | 14.49 | $14.70 | 2100 |
| 2022-09-09 | 14.48 | $14.58 | 6300 |
| 2022-09-08 | 14.49 | $14.32 | 23000 |
| 2022-09-07 | 14.56 | $14.35 | 3100 |
| 2022-09-06 | 14.64 | $14.11 | 6200 |
| 2022-09-02 | 14.78 | $14.20 | 13636 |
| 2022-09-01 | 14.93 | $14.43 | 4043 |
| 2022-08-31 | 15.06 | $14.63 | 556700 |
| 2022-08-30 | 15.16 | $14.53 | 3544 |
| 2022-08-29 | 15.30 | $14.80 | 14929 |
| 2022-08-26 | 15.40 | $15.02 | 4100 |
| 2022-08-25 | 15.48 | $15.39 | 12124 |
| 2022-08-24 | 15.49 | $15.01 | 9900 |
| 2022-08-23 | 15.58 | $15.07 | 6238 |
| 2022-08-22 | 15.68 | $15.15 | 19300 |
| 2022-08-19 | 15.77 | $15.52 | 4500 |
| 2022-08-18 | 15.79 | $15.68 | 1444 |
| 2022-08-17 | 15.78 | $15.76 | 6241 |
| 2022-08-16 | 15.76 | $15.89 | 6532 |
| 2022-08-15 | 15.70 | $15.95 | 7200 |
| 2022-08-12 | 15.62 | $15.81 | 13700 |
| 2022-08-11 | 15.55 | $15.58 | 4309 |
| 2022-08-10 | 15.52 | $15.70 | 12337 |
| 2022-08-09 | 15.46 | $15.41 | 8100 |
| 2022-08-08 | 15.45 | $15.61 | 20200 |
| 2022-08-05 | 15.39 | $15.51 | 8637 |
| 2022-08-04 | 15.34 | $15.60 | 10403 |
| 2022-08-03 | 15.27 | $15.57 | 17735 |
| 2022-08-02 | 15.19 | $15.36 | 4500 |
| 2022-08-01 | 15.14 | $15.45 | 7814 |
| 2022-07-29 | 15.06 | $15.50 | 8000 |
| 2022-07-28 | 14.96 | $15.62 | 4704 |
| 2022-07-27 | 14.82 | $15.14 | 4941 |
| 2022-07-26 | 14.76 | $14.89 | 4632 |
| 2022-07-25 | 14.74 | $14.67 | 5700 |
| 2022-07-22 | 14.76 | $14.97 | 12900 |
| 2022-07-21 | 14.73 | $14.98 | 10900 |
| 2022-07-20 | 14.68 | $14.81 | 30627 |
| 2022-07-19 | 14.67 | $14.94 | 16500 |
| 2022-07-18 | 14.63 | $14.55 | 4100 |
| 2022-07-15 | 14.66 | $14.64 | 12000 |
| 2022-07-14 | 14.68 | $14.54 | 7038 |
| 2022-07-13 | 14.73 | $14.62 | 8400 |
| 2022-07-12 | 14.77 | $14.62 | 6900 |
| 2022-07-11 | 14.82 | $14.74 | 10630 |
| 2022-07-08 | 14.84 | $14.90 | 7000 |
| 2022-07-07 | 14.84 | $15.01 | 12600 |
| 2022-07-06 | 14.82 | $14.90 | 6200 |
| 2022-07-05 | 14.82 | $14.87 | 12516 |
| 2022-07-01 | 14.82 | $14.98 | 9800 |
| 2022-06-30 | 14.80 | $14.81 | 53347 |
| 2022-06-29 | 14.82 | $14.72 | 368200 |
| 2022-06-28 | 14.85 | $15.01 | 17029 |
| 2022-06-27 | 14.84 | $15.28 | 20300 |
| 2022-06-24 | 14.76 | $15.39 | 1600 |
| 2022-06-23 | 14.65 | $15.12 | 5600 |
| 2022-06-22 | 14.58 | $14.83 | 18417 |
| 2022-06-21 | 14.57 | $14.59 | 4208 |
| 2022-06-17 | 14.60 | $14.26 | 14400 |
| 2022-06-16 | 14.71 | $14.05 | 7226 |
| 2022-06-15 | 14.88 | $14.20 | 3823 |
| 2022-06-14 | 15.05 | $14.21 | 6206 |
| 2022-06-13 | 15.25 | $14.32 | 5200 |
| 2022-06-10 | 15.45 | $15.06 | 11536 |
| 2022-06-09 | 15.54 | $15.39 | 2000 |
| 2022-06-08 | 15.56 | $15.69 | 2300 |
| 2022-06-07 | 15.53 | $15.76 | 4117 |
| 2022-06-06 | 15.47 | $15.71 | 1040 |
| 2022-06-03 | 15.42 | $15.66 | 2800 |
| 2022-06-02 | 15.37 | $15.90 | 14300 |
| 2022-06-01 | 15.26 | $15.50 | 3100 |
| 2022-05-31 | 15.22 | $15.77 | 4127 |
| 2022-05-27 | 15.12 | $15.78 | 3600 |
| 2022-05-26 | 14.99 | $15.47 | 3100 |
| 2022-05-25 | 14.92 | $15.45 | 7500 |
| 2022-05-24 | 14.84 | $15.34 | 9500 |
| 2022-05-23 | 14.77 | $15.25 | 4333 |
| 2022-05-20 | 14.71 | $15.02 | 11510 |
| 2022-05-19 | 14.69 | $14.91 | 13700 |
| 2022-05-18 | 14.69 | $14.64 | 3926 |
| 2022-05-17 | 14.75 | $14.93 | 6020 |
| 2022-05-16 | 14.77 | $14.77 | 11500 |
| 2022-05-13 | 14.82 | $14.88 | 14447 |
| 2022-05-12 | 14.87 | $14.36 | 4700 |
| 2022-05-11 | 15.03 | $14.40 | 10800 |
| 2022-05-10 | 15.21 | $14.42 | 6803 |
| 2022-05-09 | 15.42 | $14.62 | 13000 |
| 2022-05-06 | 15.62 | $15.33 | 6117 |
| 2022-05-05 | 15.70 | $15.41 | 15800 |
| 2022-05-04 | 15.79 | $15.87 | 5800 |
| 2022-05-03 | 15.79 | $15.53 | 62632 |
| 2022-05-02 | 15.86 | $15.30 | 34800 |
| 2022-04-29 | 15.99 | $15.56 | 9301 |
| 2022-04-28 | 16.09 | $15.99 | 7513 |
| 2022-04-27 | 16.12 | $15.62 | 7234 |
| 2022-04-26 | 16.23 | $15.63 | 9604 |
| 2022-04-25 | 16.36 | $15.97 | 5544 |
| 2022-04-22 | 16.43 | $16.11 | 9600 |
| 2022-04-21 | 16.48 | $16.31 | 20400 |
| 2022-04-20 | 16.51 | $16.57 | 9200 |
| 2022-04-19 | 16.47 | $16.46 | 4443 |
| 2022-04-18 | 16.46 | $16.08 | 9941 |
| 2022-04-14 | 16.52 | $16.24 | 11000 |
| 2022-04-13 | 16.56 | $16.44 | 9003 |
| 2022-04-12 | 16.56 | $16.29 | 8148 |
| 2022-04-11 | 16.59 | $16.36 | 16844 |
| 2022-04-08 | 16.61 | $16.60 | 10241 |
| 2022-04-07 | 16.58 | $16.68 | 4600 |
| 2022-04-06 | 16.53 | $16.76 | 5525 |
| 2022-04-05 | 16.45 | $16.72 | 23100 |
| 2022-04-04 | 16.36 | $16.75 | 6337 |
| 2022-04-01 | 16.26 | $16.55 | 6409 |
| 2022-03-31 | 16.17 | $16.49 | 7148 |
| 2022-03-30 | 16.09 | $16.44 | 14906 |
| 2022-03-29 | 16.00 | $16.59 | 5400 |
| 2022-03-28 | 15.87 | $16.25 | 22644 |
| 2022-03-25 | 15.79 | $15.94 | 23225 |
| 2022-03-24 | 15.75 | $16.08 | 8700 |
| 2022-03-23 | 15.69 | $15.97 | 9705 |
| 2022-03-22 | 15.63 | $16.09 | 5010 |
| 2022-03-21 | 15.55 | $15.91 | 10900 |
| 2022-03-18 | 15.48 | $16.25 | 13022 |
| 2022-03-17 | 15.34 | $15.83 | 6308 |
| 2022-03-16 | 15.26 | $15.56 | 6216 |
| 2022-03-15 | 15.23 | $15.11 | 9415 |
| 2022-03-14 | 15.29 | $14.92 | 6300 |
| 2022-03-11 | 15.41 | $15.29 | 3000 |
| 2022-03-10 | 15.46 | $15.48 | 10500 |
| 2022-03-09 | 15.49 | $15.69 | 9200 |
| 2022-03-08 | 15.47 | $15.29 | 30145 |
| 2022-03-07 | 15.54 | $15.59 | 17333 |
| 2022-03-04 | 15.56 | $15.85 | 16511 |
| 2022-03-03 | 15.53 | $15.91 | 15631 |
| 2022-03-02 | 15.48 | $16.00 | 15400 |
| 2022-03-01 | 15.41 | $15.63 | 5809 |
| 2022-02-28 | 15.40 | $15.68 | 15000 |
| 2022-02-25 | 15.39 | $15.81 | 9900 |
| 2022-02-24 | 15.35 | $15.47 | 32700 |
| 2022-02-23 | 15.38 | $15.33 | 5610 |
| 2022-02-22 | 15.44 | $15.39 | 9722 |
| 2022-02-18 | 15.51 | $15.51 | 9611 |
| 2022-02-17 | 15.56 | $15.57 | 22100 |
| 2022-02-16 | 15.61 | $15.75 | 30900 |
| 2022-02-15 | 15.64 | $15.81 | 19000 |
| 2022-02-14 | 15.66 | $15.47 | 11100 |
| 2022-02-11 | 15.75 | $15.51 | 14224 |
| 2022-02-10 | 15.86 | $16.04 | 30909 |
| 2022-02-09 | 15.87 | $16.28 | 5200 |
| 2022-02-08 | 15.84 | $15.95 | 10308 |
| 2022-02-07 | 15.87 | $15.86 | 16000 |
| 2022-02-04 | 15.93 | $16.01 | 13618 |
| 2022-02-03 | 15.97 | $16.07 | 7204 |
| 2022-02-02 | 16.01 | $16.31 | 22700 |
| 2022-02-01 | 16.01 | $16.25 | 33717 |
| 2022-01-31 | 16.03 | $16.39 | 105600 |
| 2022-01-28 | 16.02 | $15.95 | 137044 |
| 2022-01-27 | 16.10 | $15.45 | 65515 |
| 2022-01-26 | 16.31 | $15.92 | 509346 |
| 2022-01-25 | 16.46 | $16.11 | 15100 |
| 2022-01-24 | 16.59 | $16.22 | 31324 |
| 2022-01-21 | 16.73 | $16.19 | 66014 |
| 2022-01-20 | 16.89 | $16.47 | 11700 |
| 2022-01-19 | 17.02 | $16.52 | 18100 |
| 2022-01-18 | 17.17 | $16.75 | 85631 |
| 2022-01-14 | 17.29 | $16.82 | 59548 |
| 2022-01-13 | 17.42 | $16.92 | 16822 |
| 2022-01-12 | 17.55 | $17.14 | 78500 |
| 2022-01-11 | 17.66 | $17.21 | 48100 |
| 2022-01-10 | 17.76 | $17.07 | 65200 |
| 2022-01-07 | 17.92 | $17.27 | 137500 |
| 2022-01-06 | 18.06 | $17.30 | 28044 |
| 2022-01-05 | 18.21 | $17.28 | 30819 |
| 2022-01-04 | 18.40 | $17.98 | 21618 |
| 2022-01-03 | 18.46 | $18.36 | 17100 |
| 2021-12-31 | 18.45 | $18.51 | 10500 |
| 2021-12-30 | 18.41 | $18.51 | 14100 |
| 2021-12-29 | 18.36 | $18.60 | 41107 |
| 2021-12-28 | 18.29 | $18.61 | 53800 |
| 2021-12-27 | 18.19 | $18.50 | 23207 |
| 2021-12-23 | 18.11 | $18.24 | 34831 |
| 2021-12-22 | 18.06 | $18.18 | 36714 |
| 2021-12-21 | 18.02 | $18.12 | 39600 |
| 2021-12-20 | 17.98 | $18.05 | 32342 |
| 2021-12-17 | 17.95 | $18.02 | 7000 |
| 2021-12-16 | 17.93 | $17.98 | 10235 |
| 2021-12-15 | 17.90 | $17.98 | 12400 |
| 2021-12-14 | 17.87 | $17.69 | 18100 |
| 2021-12-13 | 17.90 | $17.96 | 17100 |
| 2021-12-10 | 17.88 | $17.85 | 3800 |
| 2021-12-09 | 17.87 | $17.83 | 13942 |
| 2021-12-08 | 17.87 | $17.99 | 9600 |
| 2021-12-07 | 17.83 | $17.92 | 6225 |
| 2021-12-06 | 17.79 | $17.57 | 8900 |
| 2021-12-03 | 17.83 | $17.49 | 73500 |
| 2021-12-02 | 17.89 | $17.71 | 14100 |
| 2021-12-01 | 17.91 | $17.65 | 17000 |
| 2021-11-30 | 17.94 | $17.83 | 50948 |
| 2021-11-29 | 17.94 | $18.07 | 54332 |
| 2021-11-26 | 17.89 | $17.74 | 12341 |
| 2021-11-24 | 17.90 | $18.02 | 29819 |
| 2021-11-23 | 17.85 | $17.76 | 14948 |
| 2021-11-22 | 17.85 | $17.80 | 20223 |
| 2021-11-19 | 17.84 | $17.84 | 30300 |
| 2021-11-18 | 17.82 | $18.00 | 52500 |
| 2021-11-17 | 17.75 | $17.89 | 8200 |
| 2021-11-16 | 17.70 | $17.91 | 18407 |
| 2021-11-15 | 17.64 | $17.79 | 25200 |
| 2021-11-12 | 17.59 | $17.69 | 9400 |
| 2021-11-11 | 17.55 | $17.48 | 23800 |
| 2021-11-10 | 17.55 | $17.45 | 6600 |
| 2021-11-09 | 17.56 | $17.68 | 11100 |
| 2021-11-08 | 17.51 | $17.58 | 11100 |
| 2021-11-05 | 17.48 | $17.47 | 11000 |
| 2021-11-04 | 17.47 | $17.50 | 10541 |
| 2021-11-03 | 17.45 | $17.70 | 18200 |
| 2021-11-02 | 17.38 | $17.65 | 6820 |
| 2021-11-01 | 17.31 | $17.56 | 7340 |
| 2021-10-29 | 17.25 | $17.38 | 25343 |
| 2021-10-28 | 17.22 | $17.61 | 15000 |
| 2021-10-27 | 17.13 | $17.43 | 12600 |
| 2021-10-26 | 17.06 | $17.60 | 6549 |
| 2021-10-25 | 16.95 | $17.49 | 8908 |
| 2021-10-22 | 16.85 | $17.50 | 27148 |
| 2021-10-21 | 16.73 | $17.38 | 32200 |
| 2021-10-20 | 16.61 | $17.21 | 24900 |
| 2021-10-19 | 16.52 | $16.86 | 12448 |
| 2021-10-18 | 16.48 | $16.70 | 23727 |
| 2021-10-15 | 16.47 | $16.74 | 9900 |
| 2021-10-14 | 16.46 | $16.70 | 61234 |
| 2021-10-13 | 16.45 | $16.51 | 36940 |
| 2021-10-12 | 16.49 | $16.36 | 9700 |
| 2021-10-11 | 16.56 | $16.30 | 49545 |
| 2021-10-08 | 16.66 | $16.44 | 21039 |
| 2021-10-07 | 16.76 | $16.70 | 11933 |
| 2021-10-06 | 16.81 | $16.53 | 14000 |
| 2021-10-05 | 16.91 | $16.53 | 17500 |
| 2021-10-04 | 17.03 | $16.61 | 9500 |
| 2021-10-01 | 17.15 | $16.75 | 18000 |
| 2021-09-30 | 17.26 | $16.75 | 49842 |
| 2021-09-29 | 17.39 | $16.90 | 4400 |
| 2021-09-28 | 17.51 | $16.80 | 9700 |
| 2021-09-27 | 17.68 | $17.03 | 32506 |
| 2021-09-24 | 17.82 | $17.42 | 9000 |
| 2021-09-23 | 17.90 | $17.71 | 25529 |
| 2021-09-22 | 17.93 | $17.93 | 23200 |
| 2021-09-21 | 17.93 | $17.66 | 30600 |
| 2021-09-20 | 17.97 | $17.61 | 34300 |
| 2021-09-17 | 18.04 | $18.00 | 23800 |
| 2021-09-16 | 18.03 | $17.76 | 22248 |
| 2021-09-15 | 18.07 | $17.89 | 4920 |
| 2021-09-14 | 18.09 | $17.80 | 21600 |
| 2021-09-13 | 18.14 | $17.89 | 47400 |
| 2021-09-10 | 18.16 | $17.88 | 31744 |
| 2021-09-09 | 18.20 | $18.03 | 19507 |
| 2021-09-08 | 18.20 | $18.37 | 10900 |
| 2021-09-07 | 18.14 | $18.42 | 60818 |
| 2021-09-03 | 18.05 | $18.53 | 6806 |
| 2021-09-02 | 17.92 | $18.38 | 23300 |
| 2021-09-01 | 17.80 | $18.27 | 14736 |
| 2021-08-31 | 17.68 | $17.86 | 33037 |
| 2021-08-30 | 17.64 | $17.87 | 14118 |
| 2021-08-27 | 17.58 | $17.57 | 11140 |
| 2021-08-26 | 17.57 | $17.44 | 2600 |
| 2021-08-25 | 17.59 | $17.53 | 18300 |
| 2021-08-24 | 17.60 | $17.61 | 12346 |
| 2021-08-23 | 17.59 | $17.73 | 14800 |
| 2021-08-20 | 17.55 | $17.65 | 9000 |
| 2021-08-19 | 17.52 | $17.53 | 22400 |
| 2021-08-18 | 17.51 | $17.40 | 4920 |
| 2021-08-17 | 17.53 | $17.53 | 35705 |
| 2021-08-16 | 17.53 | $17.52 | 18500 |
| 2021-08-13 | 17.52 | $17.69 | 22100 |
| 2021-08-12 | 17.48 | $17.44 | 7900 |
| 2021-08-11 | 17.48 | $17.44 | 12400 |
| 2021-08-10 | 17.48 | $17.41 | 21200 |
| 2021-08-09 | 17.49 | $17.52 | 13210 |
| 2021-08-06 | 17.48 | $17.61 | 14515 |
| 2021-08-05 | 17.45 | $17.61 | 7100 |
| 2021-08-04 | 17.41 | $17.64 | 7400 |
| 2021-08-03 | 17.35 | $17.45 | 4700 |
| 2021-08-02 | 17.33 | $17.41 | 10500 |
| 2021-07-30 | 17.32 | $17.36 | 5300 |
| 2021-07-29 | 17.31 | $17.19 | 18700 |
| 2021-07-28 | 17.33 | $17.30 | 4600 |
| 2021-07-27 | 17.34 | $17.18 | 8708 |
| 2021-07-26 | 17.38 | $17.29 | 21901 |
| 2021-07-23 | 17.39 | $17.31 | 8144 |
| 2021-07-22 | 17.41 | $17.20 | 28800 |
| 2021-07-21 | 17.45 | $17.40 | 20100 |
| 2021-07-20 | 17.45 | $17.51 | 8700 |
| 2021-07-19 | 17.43 | $17.41 | 10305 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
27.77
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.10
Average
17.03
Maximum
32.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.77 | $27.54 | 1.2M |
| 2026-07-15 | 28.08 | $28.32 | 933200 |
| 2026-07-14 | 28.23 | $28.53 | 955500 |
| 2026-07-13 | 28.37 | $28.39 | 855401 |
| 2026-07-10 | 28.59 | $29.24 | 608400 |
| 2026-07-09 | 28.60 | $29.11 | 1.6M |
| 2026-07-08 | 28.68 | $28.59 | 1.2M |
| 2026-07-07 | 28.95 | $28.26 | 1.9M |
| 2026-07-06 | 29.39 | $28.72 | 1.5M |
| 2026-07-02 | 29.80 | $28.46 | 9.2M |
| 2026-07-01 | 30.39 | $29.49 | 1.1M |
| 2026-06-30 | 30.79 | $30.37 | 1.6M |
| 2026-06-29 | 31.00 | $30.43 | 1.0M |
| 2026-06-26 | 31.24 | $30.68 | 3.0M |
| 2026-06-25 | 31.45 | $31.07 | 1.3M |
| 2026-06-24 | 31.58 | $31.04 | 1.3M |
| 2026-06-23 | 31.74 | $31.48 | 1.4M |
| 2026-06-22 | 31.79 | $32.46 | 2.4M |
| 2026-06-18 | 31.55 | $31.92 | 5.7M |
| 2026-06-17 | 31.41 | $31.34 | 1.2M |
| 2026-06-16 | 31.43 | $31.44 | 2.3M |
| 2026-06-15 | 31.41 | $31.92 | 1.2M |
| 2026-06-12 | 31.23 | $31.16 | 697280 |
| 2026-06-11 | 31.25 | $31.09 | 1.0M |
| 2026-06-10 | 31.29 | $30.02 | 965500 |
| 2026-06-09 | 31.67 | $30.91 | 1.9M |
| 2026-06-08 | 31.84 | $30.98 | 747209 |
| 2026-06-05 | 32.02 | $30.64 | 1.7M |
| 2026-06-04 | 32.33 | $32.43 | 1.1M |
| 2026-06-03 | 32.14 | $32.19 | 1.1M |
| 2026-06-02 | 31.95 | $32.43 | 1.9M |
| 2026-06-01 | 31.64 | $31.75 | 2.4M |
| 2026-05-29 | 31.47 | $31.59 | 1.4M |
| 2026-05-28 | 31.29 | $31.65 | 912771 |
| 2026-05-27 | 31.04 | $31.26 | 1.9M |
| 2026-05-26 | 30.84 | $31.12 | 1.4M |
| 2026-05-22 | 30.64 | $30.47 | 960638 |
| 2026-05-21 | 30.58 | $30.55 | 1.8M |
| 2026-05-20 | 30.48 | $30.10 | 916128 |
| 2026-05-19 | 30.49 | $29.52 | 944008 |
| 2026-05-18 | 30.66 | $29.57 | 959917 |
| 2026-05-15 | 30.85 | $29.66 | 1.1M |
| 2026-05-14 | 31.03 | $30.61 | 1.5M |
| 2026-05-13 | 30.93 | $30.74 | 1.2M |
| 2026-05-12 | 30.74 | $30.34 | 1.1M |
| 2026-05-11 | 30.62 | $30.87 | 1.4M |
| 2026-05-08 | 30.29 | $30.42 | 2.3M |
| 2026-05-07 | 30.01 | $29.78 | 1.3M |
| 2026-05-06 | 29.85 | $30.31 | 1.7M |
| 2026-05-05 | 29.46 | $29.41 | 1.6M |
| 2026-05-04 | 29.27 | $28.92 | 1.7M |
| 2026-05-01 | 29.16 | $28.90 | 1.6M |
| 2026-04-30 | 29.03 | $28.84 | 912430 |
| 2026-04-29 | 28.86 | $28.21 | 613300 |
| 2026-04-28 | 28.84 | $28.08 | 1.1M |
| 2026-04-27 | 28.84 | $28.43 | 1.2M |
| 2026-04-24 | 28.71 | $28.85 | 1.6M |
| 2026-04-23 | 28.39 | $28.44 | 919816 |
| 2026-04-22 | 28.12 | $28.10 | 941247 |
| 2026-04-21 | 27.88 | $27.70 | 916919 |
| 2026-04-20 | 27.70 | $28.11 | 747903 |
| 2026-04-17 | 27.33 | $28.04 | 785600 |
| 2026-04-16 | 26.88 | $27.50 | 844300 |
| 2026-04-15 | 26.50 | $27.09 | 741257 |
| 2026-04-14 | 26.15 | $27.14 | 1.1M |
| 2026-04-13 | 25.70 | $26.66 | 1.0M |
| 2026-04-10 | 25.30 | $26.30 | 600839 |
| 2026-04-09 | 24.92 | $26.03 | 594634 |
| 2026-04-08 | 24.54 | $25.81 | 766700 |
| 2026-04-07 | 24.15 | $24.90 | 421000 |
| 2026-04-06 | 23.96 | $24.91 | 545245 |
| 2026-04-02 | 23.74 | $24.60 | 1.3M |
| 2026-04-01 | 23.57 | $24.34 | 416011 |
| 2026-03-31 | 23.45 | $23.96 | 542316 |
| 2026-03-30 | 23.44 | $23.06 | 487536 |
| 2026-03-27 | 23.72 | $23.38 | 414900 |
| 2026-03-26 | 23.97 | $23.60 | 604178 |
| 2026-03-25 | 24.21 | $24.18 | 655400 |
| 2026-03-24 | 24.32 | $23.96 | 620622 |
| 2026-03-23 | 24.54 | $24.27 | 813165 |
| 2026-03-20 | 24.71 | $24.00 | 737813 |
| 2026-03-19 | 25.00 | $25.07 | 554423 |
| 2026-03-18 | 25.02 | $24.97 | 713832 |
| 2026-03-17 | 25.08 | $25.25 | 590400 |
| 2026-03-16 | 25.07 | $25.25 | 528849 |
| 2026-03-13 | 25.05 | $25.00 | 475255 |
| 2026-03-12 | 25.11 | $24.88 | 465400 |
| 2026-03-11 | 25.22 | $25.42 | 583946 |
| 2026-03-10 | 25.19 | $25.35 | 861542 |
| 2026-03-09 | 25.17 | $25.08 | 1.2M |
| 2026-03-06 | 25.23 | $24.75 | 659100 |
| 2026-03-05 | 25.40 | $24.99 | 882192 |
| 2026-03-04 | 25.53 | $25.35 | 678529 |
| 2026-03-03 | 25.58 | $24.93 | 913400 |
| 2026-03-02 | 25.76 | $25.34 | 1.0M |
| 2026-02-27 | 25.85 | $25.56 | 625600 |
| 2026-02-26 | 25.88 | $25.41 | 775613 |
| 2026-02-25 | 25.96 | $25.73 | 732310 |
| 2026-02-24 | 25.94 | $25.77 | 670700 |
| 2026-02-23 | 25.90 | $25.40 | 661520 |
| 2026-02-20 | 25.96 | $25.55 | 805100 |
| 2026-02-19 | 25.97 | $25.51 | 799000 |
| 2026-02-18 | 25.98 | $25.49 | 1.0M |
| 2026-02-17 | 25.99 | $26.11 | 1.3M |
| 2026-02-13 | 25.79 | $26.21 | 976837 |
| 2026-02-12 | 25.51 | $26.04 | 1.5M |
| 2026-02-11 | 25.21 | $25.57 | 877539 |
| 2026-02-10 | 24.97 | $25.13 | 1.1M |
| 2026-02-09 | 24.82 | $25.01 | 743900 |
| 2026-02-06 | 24.66 | $24.59 | 854100 |
| 2026-02-05 | 24.59 | $23.50 | 733021 |
| 2026-02-04 | 24.84 | $23.92 | 746330 |
| 2026-02-03 | 25.00 | $24.29 | 771745 |
| 2026-02-02 | 25.06 | $24.51 | 735800 |
| 2026-01-30 | 25.06 | $24.47 | 774178 |
| 2026-01-29 | 25.05 | $25.12 | 1.3M |
| 2026-01-28 | 24.82 | $25.25 | 1.2M |
| 2026-01-27 | 24.48 | $24.78 | 1.2M |
| 2026-01-26 | 24.20 | $24.11 | 916147 |
| 2026-01-23 | 24.06 | $23.82 | 592667 |
| 2026-01-22 | 23.97 | $23.74 | 672500 |
| 2026-01-21 | 23.87 | $23.63 | 647329 |
| 2026-01-20 | 23.77 | $23.31 | 760103 |
| 2026-01-16 | 23.73 | $23.80 | 751549 |
| 2026-01-15 | 23.52 | $23.49 | 712712 |
| 2026-01-14 | 23.35 | $23.43 | 690604 |
| 2026-01-13 | 23.15 | $23.32 | 780675 |
| 2026-01-12 | 22.92 | $23.44 | 1.0M |
| 2026-01-09 | 22.60 | $23.10 | 516900 |
| 2026-01-08 | 22.30 | $22.62 | 775087 |
| 2026-01-07 | 22.09 | $22.45 | 628868 |
| 2026-01-06 | 21.87 | $22.60 | 798041 |
| 2026-01-05 | 21.56 | $22.22 | 681076 |
| 2026-01-02 | 21.29 | $21.95 | 756500 |
| 2025-12-31 | 21.04 | $21.10 | 337751 |
| 2025-12-30 | 21.02 | $21.21 | 469885 |
| 2025-12-29 | 20.95 | $21.15 | 481100 |
| 2025-12-26 | 20.88 | $21.09 | 279113 |
| 2025-12-24 | 20.82 | $21.10 | 221600 |
| 2025-12-23 | 20.74 | $20.94 | 331398 |
| 2025-12-22 | 20.71 | $20.96 | 320333 |
| 2025-12-19 | 20.65 | $20.76 | 406826 |
| 2025-12-18 | 20.66 | $20.36 | 223873 |
| 2025-12-17 | 20.79 | $20.12 | 256854 |
| 2025-12-16 | 21.03 | $20.51 | 441400 |
| 2025-12-15 | 21.20 | $20.68 | 534112 |
| 2025-12-12 | 21.35 | $21.11 | 344317 |
| 2025-12-11 | 21.39 | $21.66 | 383181 |
| 2025-12-10 | 21.27 | $21.65 | 427200 |
| 2025-12-09 | 21.13 | $21.78 | 269836 |
| 2025-12-08 | 20.91 | $21.73 | 501715 |
| 2025-12-05 | 20.67 | $21.35 | 294014 |
| 2025-12-04 | 20.49 | $21.07 | 269272 |
| 2025-12-03 | 20.36 | $20.97 | 601414 |
| 2025-12-02 | 20.25 | $20.78 | 274113 |
| 2025-12-01 | 20.18 | $20.76 | 2.6M |
| 2025-11-28 | 20.11 | $20.91 | 322237 |
| 2025-11-26 | 19.98 | $20.54 | 242800 |
| 2025-11-25 | 19.95 | $20.32 | 308217 |
| 2025-11-24 | 19.99 | $20.31 | 522024 |
| 2025-11-21 | 20.06 | $19.73 | 588344 |
| 2025-11-20 | 20.33 | $19.76 | 679766 |
| 2025-11-19 | 20.67 | $20.33 | 269724 |
| 2025-11-18 | 20.90 | $20.43 | 372336 |
| 2025-11-17 | 21.16 | $20.65 | 561736 |
| 2025-11-14 | 21.42 | $20.85 | 499401 |
| 2025-11-13 | 21.66 | $20.78 | 504535 |
| 2025-11-12 | 21.99 | $21.69 | 547054 |
| 2025-11-11 | 22.10 | $22.00 | 332000 |
| 2025-11-10 | 22.13 | $22.19 | 700326 |
| 2025-11-07 | 22.10 | $21.74 | 468510 |
| 2025-11-06 | 22.21 | $21.73 | 469393 |
| 2025-11-05 | 22.34 | $22.08 | 781900 |
| 2025-11-04 | 22.39 | $21.71 | 635800 |
| 2025-11-03 | 22.55 | $22.31 | 390463 |
| 2025-10-31 | 22.56 | $22.36 | 616889 |
| 2025-10-30 | 22.54 | $22.30 | 412023 |
| 2025-10-29 | 22.54 | $22.40 | 432716 |
| 2025-10-28 | 22.49 | $22.47 | 514400 |
| 2025-10-27 | 22.40 | $22.65 | 628228 |
| 2025-10-24 | 22.22 | $22.28 | 785800 |
| 2025-10-23 | 22.11 | $21.95 | 292074 |
| 2025-10-22 | 22.08 | $21.52 | 459100 |
| 2025-10-21 | 22.17 | $21.82 | 632232 |
| 2025-10-20 | 22.17 | $22.24 | 344674 |
| 2025-10-17 | 22.03 | $21.77 | 265051 |
| 2025-10-16 | 22.00 | $22.03 | 549308 |
| 2025-10-15 | 21.88 | $21.99 | 635293 |
| 2025-10-14 | 21.72 | $21.49 | 507380 |
| 2025-10-13 | 21.69 | $21.61 | 394527 |
| 2025-10-10 | 21.59 | $21.16 | 574440 |
| 2025-10-09 | 21.61 | $21.59 | 413086 |
| 2025-10-08 | 21.49 | $21.52 | 312037 |
| 2025-10-07 | 21.35 | $21.26 | 688643 |
| 2025-10-06 | 21.25 | $21.36 | 591659 |
| 2025-10-03 | 21.09 | $21.14 | 583400 |
| 2025-10-02 | 20.96 | $21.12 | 418400 |
| 2025-10-01 | 20.80 | $20.82 | 378112 |
| 2025-09-30 | 20.68 | $20.48 | 291688 |
| 2025-09-29 | 20.64 | $20.31 | 312930 |
| 2025-09-26 | 20.64 | $20.37 | 280290 |
| 2025-09-25 | 20.61 | $20.49 | 710315 |
| 2025-09-24 | 20.53 | $20.48 | 341800 |
| 2025-09-23 | 20.42 | $20.55 | 355401 |
| 2025-09-22 | 20.26 | $20.64 | 374133 |
| 2025-09-19 | 20.03 | $20.18 | 351100 |
| 2025-09-18 | 19.88 | $20.23 | 334830 |
| 2025-09-17 | 19.68 | $20.01 | 340300 |
| 2025-09-16 | 19.50 | $19.85 | 213825 |
| 2025-09-15 | 19.33 | $19.84 | 303123 |
| 2025-09-12 | 19.13 | $19.72 | 196623 |
| 2025-09-11 | 18.91 | $19.64 | 299337 |
| 2025-09-10 | 18.67 | $19.17 | 1.0M |
| 2025-09-09 | 18.53 | $18.81 | 195903 |
| 2025-09-08 | 18.47 | $18.52 | 279857 |
| 2025-09-05 | 18.50 | $18.55 | 218000 |
| 2025-09-04 | 18.52 | $18.32 | 135231 |
| 2025-09-03 | 18.62 | $18.33 | 122369 |
| 2025-09-02 | 18.75 | $18.53 | 788837 |
| 2025-08-29 | 18.84 | $18.91 | 182400 |
| 2025-08-28 | 18.83 | $19.01 | 195000 |
| 2025-08-27 | 18.79 | $18.94 | 158533 |
| 2025-08-26 | 18.76 | $18.93 | 179018 |
| 2025-08-25 | 18.73 | $18.90 | 138452 |
| 2025-08-22 | 18.71 | $19.03 | 161700 |
| 2025-08-21 | 18.64 | $18.59 | 95425 |
| 2025-08-20 | 18.69 | $18.73 | 116673 |
| 2025-08-19 | 18.72 | $18.70 | 141300 |
| 2025-08-18 | 18.76 | $18.78 | 246708 |
| 2025-08-15 | 18.79 | $18.73 | 184800 |
| 2025-08-14 | 18.84 | $18.75 | 161280 |
| 2025-08-13 | 18.90 | $18.95 | 249300 |
| 2025-08-12 | 18.90 | $19.00 | 295639 |
| 2025-08-11 | 18.89 | $18.82 | 303861 |
| 2025-08-08 | 18.94 | $18.79 | 166262 |
| 2025-08-07 | 19.01 | $18.92 | 296216 |
| 2025-08-06 | 19.06 | $18.82 | 225343 |
| 2025-08-05 | 19.14 | $18.98 | 207400 |
| 2025-08-04 | 19.19 | $19.05 | 250851 |
| 2025-08-01 | 19.23 | $18.74 | 234910 |
| 2025-07-31 | 19.37 | $19.06 | 581598 |
| 2025-07-30 | 19.43 | $19.08 | 235600 |
| 2025-07-29 | 19.50 | $19.25 | 249800 |
| 2025-07-28 | 19.53 | $19.36 | 355021 |
| 2025-07-25 | 19.52 | $19.50 | 181917 |
| 2025-07-24 | 19.47 | $19.53 | 204000 |
| 2025-07-23 | 19.38 | $19.53 | 255198 |
| 2025-07-22 | 19.27 | $19.35 | 782845 |
| 2025-07-21 | 19.19 | $19.29 | 199200 |
| 2025-07-18 | 19.10 | $19.32 | 239230 |
| 2025-07-17 | 18.98 | $19.25 | 261570 |
| 2025-07-16 | 18.85 | $19.11 | 195480 |
| 2025-07-15 | 18.73 | $18.93 | 273700 |
| 2025-07-14 | 18.65 | $18.67 | 124669 |
| 2025-07-11 | 18.62 | $18.53 | 129400 |
| 2025-07-10 | 18.63 | $18.51 | 153844 |
| 2025-07-09 | 18.65 | $18.52 | 185628 |
| 2025-07-08 | 18.66 | $18.45 | 136435 |
| 2025-07-07 | 18.69 | $18.41 | 193932 |
| 2025-07-03 | 18.75 | $18.80 | 106905 |
| 2025-07-02 | 18.68 | $18.68 | 188200 |
| 2025-07-01 | 18.63 | $18.46 | 223114 |
| 2025-06-30 | 18.64 | $18.64 | 216653 |
| 2025-06-27 | 18.58 | $18.50 | 150800 |
| 2025-06-26 | 18.56 | $18.42 | 135818 |
| 2025-06-25 | 18.55 | $18.50 | 143323 |
| 2025-06-24 | 18.51 | $18.76 | 116510 |
| 2025-06-23 | 18.37 | $18.32 | 101532 |
| 2025-06-20 | 18.33 | $18.14 | 122235 |
| 2025-06-18 | 18.34 | $18.19 | 124100 |
| 2025-06-17 | 18.33 | $18.13 | 158305 |
| 2025-06-16 | 18.33 | $18.29 | 247200 |
| 2025-06-13 | 18.27 | $17.91 | 124872 |
| 2025-06-12 | 18.31 | $18.30 | 124800 |
| 2025-06-11 | 18.24 | $18.21 | 140204 |
| 2025-06-10 | 18.17 | $18.25 | 96207 |
| 2025-06-09 | 18.07 | $18.10 | 251231 |
| 2025-06-06 | 17.99 | $18.05 | 113335 |
| 2025-06-05 | 17.90 | $18.02 | 147600 |
| 2025-06-04 | 17.79 | $18.00 | 320684 |
| 2025-06-03 | 17.66 | $17.63 | 133039 |
| 2025-06-02 | 17.62 | $17.54 | 61000 |
| 2025-05-30 | 17.59 | $17.22 | 121604 |
| 2025-05-29 | 17.65 | $17.40 | 96602 |
| 2025-05-28 | 17.66 | $17.31 | 168692 |
| 2025-05-27 | 17.70 | $17.51 | 126840 |
| 2025-05-23 | 17.68 | $17.31 | 84500 |
| 2025-05-22 | 17.70 | $17.33 | 105003 |
| 2025-05-21 | 17.72 | $17.46 | 133900 |
| 2025-05-20 | 17.70 | $17.57 | 97600 |
| 2025-05-19 | 17.63 | $17.61 | 236200 |
| 2025-05-16 | 17.52 | $17.57 | 135816 |
| 2025-05-15 | 17.40 | $17.25 | 143549 |
| 2025-05-14 | 17.34 | $17.18 | 134000 |
| 2025-05-13 | 17.29 | $17.13 | 125316 |
| 2025-05-12 | 17.23 | $17.20 | 308400 |
| 2025-05-09 | 17.13 | $16.95 | 47346 |
| 2025-05-08 | 17.08 | $16.90 | 82027 |
| 2025-05-07 | 17.03 | $16.93 | 91400 |
| 2025-05-06 | 16.95 | $17.19 | 75300 |
| 2025-05-05 | 16.77 | $17.18 | 110200 |
| 2025-05-02 | 16.55 | $17.15 | 81057 |
| 2025-05-01 | 16.29 | $16.76 | 61833 |
| 2025-04-30 | 16.08 | $16.64 | 204514 |
| 2025-04-29 | 15.88 | $16.44 | 60841 |
| 2025-04-28 | 15.69 | $16.21 | 62500 |
| 2025-04-25 | 15.53 | $16.12 | 53761 |
| 2025-04-24 | 15.37 | $15.95 | 108530 |
| 2025-04-23 | 15.24 | $15.79 | 75334 |
| 2025-04-22 | 15.13 | $15.65 | 114600 |
| 2025-04-21 | 15.05 | $15.33 | 78600 |
| 2025-04-17 | 15.07 | $15.59 | 57300 |
| 2025-04-16 | 15.01 | $15.34 | 81165 |
| 2025-04-15 | 15.03 | $15.62 | 55113 |
| 2025-04-14 | 14.98 | $15.61 | 159974 |
| 2025-04-11 | 14.93 | $15.39 | 66726 |
| 2025-04-10 | 14.95 | $15.14 | 144513 |
| 2025-04-09 | 15.07 | $15.37 | 726865 |
| 2025-04-08 | 15.16 | $14.43 | 280900 |
| 2025-04-07 | 15.57 | $14.95 | 405125 |
| 2025-04-04 | 15.92 | $15.16 | 743061 |
| 2025-04-03 | 16.29 | $16.22 | 143000 |
| 2025-04-02 | 16.41 | $16.60 | 63805 |
| 2025-04-01 | 16.45 | $16.46 | 160355 |
| 2025-03-31 | 16.54 | $16.26 | 362500 |
| 2025-03-28 | 16.73 | $16.28 | 154226 |
| 2025-03-27 | 16.95 | $16.62 | 132301 |
| 2025-03-26 | 17.12 | $16.87 | 103334 |
| 2025-03-25 | 17.25 | $17.04 | 111833 |
| 2025-03-24 | 17.36 | $17.40 | 68600 |
| 2025-03-21 | 17.37 | $17.29 | 138336 |
| 2025-03-20 | 17.43 | $17.32 | 129300 |
| 2025-03-19 | 17.50 | $17.44 | 243936 |
| 2025-03-18 | 17.53 | $17.69 | 96442 |
| 2025-03-17 | 17.50 | $17.97 | 250843 |
| 2025-03-14 | 17.38 | $17.76 | 112435 |
| 2025-03-13 | 17.30 | $17.12 | 345800 |
| 2025-03-12 | 17.40 | $17.38 | 164166 |
| 2025-03-11 | 17.45 | $17.26 | 134000 |
| 2025-03-10 | 17.54 | $17.10 | 160736 |
| 2025-03-07 | 17.71 | $17.43 | 99852 |
| 2025-03-06 | 17.81 | $17.35 | 129207 |
| 2025-03-05 | 17.96 | $17.91 | 113018 |
| 2025-03-04 | 17.96 | $17.41 | 138100 |
| 2025-03-03 | 18.12 | $17.24 | 175312 |
| 2025-02-28 | 18.36 | $17.66 | 164100 |
| 2025-02-27 | 18.51 | $17.71 | 409800 |
| 2025-02-26 | 18.68 | $18.16 | 136695 |
| 2025-02-25 | 18.73 | $18.08 | 250469 |
| 2025-02-24 | 18.80 | $18.22 | 389825 |
| 2025-02-21 | 18.84 | $18.89 | 299782 |
| 2025-02-20 | 18.67 | $19.23 | 273500 |
| 2025-02-19 | 18.33 | $18.81 | 301900 |
| 2025-02-18 | 18.05 | $18.58 | 361858 |
| 2025-02-14 | 17.78 | $18.19 | 261927 |
| 2025-02-13 | 17.56 | $17.86 | 193300 |
| 2025-02-12 | 17.39 | $17.72 | 140338 |
| 2025-02-11 | 17.23 | $17.69 | 249817 |
| 2025-02-10 | 17.04 | $17.46 | 222704 |
| 2025-02-07 | 16.87 | $17.13 | 280157 |
| 2025-02-06 | 16.78 | $17.13 | 187042 |
| 2025-02-05 | 16.67 | $16.99 | 178246 |
| 2025-02-04 | 16.57 | $16.63 | 138800 |
| 2025-02-03 | 16.57 | $16.43 | 659263 |
| 2025-01-31 | 16.64 | $16.42 | 176874 |
| 2025-01-30 | 16.72 | $16.71 | 133013 |
| 2025-01-29 | 16.73 | $16.46 | 147710 |
| 2025-01-28 | 16.83 | $16.43 | 300600 |
| 2025-01-27 | 16.95 | $16.42 | 342740 |
| 2025-01-24 | 17.10 | $17.29 | 531455 |
| 2025-01-23 | 17.01 | $17.29 | 404100 |
| 2025-01-22 | 16.90 | $17.04 | 417400 |
| 2025-01-21 | 16.85 | $17.34 | 360517 |
| 2025-01-17 | 16.69 | $17.03 | 345256 |
| 2025-01-16 | 16.59 | $16.90 | 190165 |
| 2025-01-15 | 16.51 | $16.49 | 145200 |
| 2025-01-14 | 16.55 | $16.38 | 150588 |
| 2025-01-13 | 16.64 | $16.17 | 223935 |
| 2025-01-10 | 16.81 | $16.63 | 496142 |
| 2025-01-08 | 16.88 | $17.28 | 128537 |
| 2025-01-07 | 16.75 | $17.13 | 325308 |
| 2025-01-06 | 16.65 | $17.10 | 126306 |
| 2025-01-03 | 16.54 | $17.00 | 115755 |
| 2025-01-02 | 16.43 | $16.59 | 173100 |
| 2024-12-31 | 16.44 | $16.55 | 74800 |
| 2024-12-30 | 16.47 | $16.56 | 88900 |
| 2024-12-27 | 16.50 | $16.68 | 128300 |
| 2024-12-26 | 16.51 | $16.75 | 49300 |
| 2024-12-24 | 16.51 | $16.65 | 36300 |
| 2024-12-23 | 16.53 | $16.49 | 137520 |
| 2024-12-20 | 16.63 | $16.36 | 139600 |
| 2024-12-19 | 16.78 | $16.24 | 447248 |
| 2024-12-18 | 17.01 | $16.38 | 93514 |
| 2024-12-17 | 17.26 | $17.05 | 154424 |
| 2024-12-16 | 17.34 | $17.06 | 148931 |
| 2024-12-13 | 17.44 | $17.24 | 108214 |
| 2024-12-12 | 17.50 | $17.26 | 340416 |
| 2024-12-11 | 17.57 | $17.39 | 75400 |
| 2024-12-10 | 17.61 | $17.31 | 85786 |
| 2024-12-09 | 17.69 | $17.65 | 144514 |
| 2024-12-06 | 17.67 | $17.76 | 104424 |
| 2024-12-05 | 17.61 | $17.64 | 94603 |
| 2024-12-04 | 17.57 | $17.59 | 90700 |
| 2024-12-03 | 17.55 | $17.59 | 153100 |
| 2024-12-02 | 17.51 | $17.59 | 130802 |
| 2024-11-29 | 17.46 | $17.69 | 31300 |
| 2024-11-27 | 17.37 | $17.61 | 149040 |
| 2024-11-26 | 17.28 | $17.53 | 94133 |
| 2024-11-25 | 17.21 | $17.64 | 126300 |
| 2024-11-22 | 17.07 | $17.34 | 304500 |
| 2024-11-21 | 17.01 | $17.31 | 94200 |
| 2024-11-20 | 16.95 | $17.08 | 94400 |
| 2024-11-19 | 16.94 | $17.22 | 82800 |
| 2024-11-18 | 16.89 | $17.14 | 66500 |
| 2024-11-15 | 16.86 | $16.80 | 46530 |
| 2024-11-14 | 16.94 | $16.81 | 53805 |
| 2024-11-13 | 17.03 | $16.95 | 54686 |
| 2024-11-12 | 17.10 | $16.98 | 661600 |
| 2024-11-11 | 17.17 | $17.30 | 104130 |
| 2024-11-08 | 17.16 | $17.33 | 102506 |
| 2024-11-07 | 17.15 | $17.40 | 91224 |
| 2024-11-06 | 17.11 | $16.91 | 126251 |
| 2024-11-05 | 17.21 | $17.36 | 101502 |
| 2024-11-04 | 17.20 | $16.99 | 66400 |
| 2024-11-01 | 17.31 | $16.95 | 143700 |
| 2024-10-31 | 17.45 | $17.09 | 170900 |
| 2024-10-30 | 17.58 | $17.43 | 82700 |
| 2024-10-29 | 17.63 | $17.52 | 83933 |
| 2024-10-28 | 17.67 | $17.77 | 147500 |
| 2024-10-25 | 17.62 | $17.66 | 121930 |
| 2024-10-24 | 17.60 | $17.48 | 26731 |
| 2024-10-23 | 17.63 | $17.58 | 168100 |
| 2024-10-22 | 17.64 | $17.64 | 70351 |
| 2024-10-21 | 17.62 | $17.59 | 90500 |
| 2024-10-18 | 17.62 | $17.63 | 31315 |
| 2024-10-17 | 17.59 | $17.53 | 80000 |
| 2024-10-16 | 17.60 | $17.69 | 84653 |
| 2024-10-15 | 17.54 | $17.44 | 80000 |
| 2024-10-14 | 17.56 | $17.55 | 66018 |
| 2024-10-11 | 17.53 | $17.45 | 83418 |
| 2024-10-10 | 17.54 | $17.27 | 96400 |
| 2024-10-09 | 17.59 | $17.33 | 39887 |
| 2024-10-08 | 17.63 | $17.28 | 72229 |
| 2024-10-07 | 17.70 | $17.42 | 127978 |
| 2024-10-04 | 17.73 | $17.43 | 121800 |
| 2024-10-03 | 17.75 | $17.31 | 83700 |
| 2024-10-02 | 17.82 | $17.70 | 53500 |
| 2024-10-01 | 17.76 | $17.65 | 85846 |
| 2024-09-30 | 17.71 | $17.62 | 140653 |
| 2024-09-27 | 17.64 | $17.61 | 572500 |
| 2024-09-26 | 17.55 | $17.51 | 85643 |
| 2024-09-25 | 17.46 | $17.46 | 125051 |
| 2024-09-24 | 17.37 | $17.62 | 108809 |
| 2024-09-23 | 17.20 | $17.33 | 79055 |
| 2024-09-20 | 17.07 | $17.05 | 53600 |
| 2024-09-19 | 17.00 | $17.02 | 68200 |
| 2024-09-18 | 16.92 | $16.72 | 382100 |
| 2024-09-17 | 16.91 | $16.93 | 51633 |
| 2024-09-16 | 16.82 | $16.82 | 37750 |
| 2024-09-13 | 16.75 | $16.80 | 35300 |
| 2024-09-12 | 16.66 | $16.66 | 31100 |
| 2024-09-11 | 16.58 | $16.76 | 32400 |
| 2024-09-10 | 16.46 | $16.69 | 45500 |
| 2024-09-09 | 16.32 | $16.43 | 63254 |
| 2024-09-06 | 16.24 | $16.16 | 18200 |
| 2024-09-05 | 16.21 | $16.32 | 28800 |
| 2024-09-04 | 16.13 | $15.93 | 23611 |
| 2024-09-03 | 16.14 | $16.04 | 40300 |
| 2024-08-30 | 16.13 | $16.05 | 118200 |
| 2024-08-29 | 16.10 | $15.92 | 32748 |
| 2024-08-28 | 16.10 | $16.02 | 23205 |
| 2024-08-27 | 16.06 | $16.13 | 43000 |
| 2024-08-26 | 15.98 | $16.21 | 26044 |
| 2024-08-23 | 15.86 | $16.25 | 23623 |
| 2024-08-22 | 15.68 | $15.85 | 9000 |
| 2024-08-21 | 15.60 | $15.89 | 35616 |
| 2024-08-20 | 15.48 | $15.69 | 15200 |
| 2024-08-19 | 15.40 | $15.70 | 19400 |
| 2024-08-16 | 15.30 | $15.52 | 119800 |
| 2024-08-15 | 15.23 | $15.47 | 24820 |
| 2024-08-14 | 15.17 | $15.41 | 15000 |
| 2024-08-13 | 15.10 | $15.40 | 28000 |
| 2024-08-12 | 15.04 | $15.14 | 12200 |
| 2024-08-09 | 15.04 | $15.13 | 31646 |
| 2024-08-08 | 15.04 | $15.19 | 18701 |
| 2024-08-07 | 15.03 | $14.95 | 22900 |
| 2024-08-06 | 15.10 | $15.06 | 45900 |
| 2024-08-05 | 15.15 | $14.75 | 56633 |
| 2024-08-02 | 15.31 | $15.35 | 18500 |
| 2024-08-01 | 15.31 | $15.48 | 42341 |
| 2024-07-31 | 15.27 | $15.45 | 70249 |
| 2024-07-30 | 15.24 | $15.07 | 31516 |
| 2024-07-29 | 15.32 | $15.17 | 21012 |
| 2024-07-26 | 15.39 | $15.13 | 30448 |
| 2024-07-25 | 15.49 | $15.02 | 32300 |
| 2024-07-24 | 15.64 | $15.10 | 42302 |
| 2024-07-23 | 15.80 | $15.52 | 25000 |
| 2024-07-22 | 15.86 | $15.59 | 26310 |
| 2024-07-19 | 15.90 | $15.55 | 14518 |
| 2024-07-18 | 15.96 | $15.64 | 30300 |
| 2024-07-17 | 16.00 | $15.84 | 53625 |
| 2024-07-16 | 15.99 | $16.14 | 45419 |
| 2024-07-15 | 15.87 | $16.00 | 57905 |
| 2024-07-12 | 15.76 | $16.10 | 57814 |
| 2024-07-11 | 15.60 | $15.87 | 41405 |
| 2024-07-10 | 15.46 | $15.69 | 360328 |
| 2024-07-09 | 15.36 | $15.51 | 35719 |
| 2024-07-08 | 15.28 | $15.50 | 56431 |
| 2024-07-05 | 15.19 | $15.29 | 35707 |
| 2024-07-03 | 15.14 | $15.29 | 24224 |
| 2024-07-02 | 15.08 | $15.03 | 41204 |
| 2024-07-01 | 15.10 | $14.96 | 63734 |
| 2024-06-28 | 15.13 | $15.06 | 36800 |
| 2024-06-27 | 15.14 | $15.04 | 64014 |
| 2024-06-26 | 15.16 | $15.01 | 51844 |
| 2024-06-25 | 15.19 | $15.06 | 42103 |
| 2024-06-24 | 15.21 | $15.06 | 32800 |
| 2024-06-21 | 15.23 | $15.15 | 27200 |
| 2024-06-20 | 15.22 | $15.14 | 41824 |
| 2024-06-18 | 15.21 | $15.23 | 45742 |
| 2024-06-17 | 15.17 | $15.14 | 29843 |
| 2024-06-14 | 15.15 | $15.20 | 20850 |
| 2024-06-13 | 15.10 | $15.21 | 21710 |
| 2024-06-12 | 15.04 | $15.00 | 34563 |
| 2024-06-11 | 15.03 | $14.97 | 36815 |
| 2024-06-10 | 15.02 | $15.02 | 43000 |
| 2024-06-07 | 14.99 | $14.89 | 20200 |
| 2024-06-06 | 15.00 | $15.02 | 46400 |
| 2024-06-05 | 14.96 | $15.05 | 64928 |
| 2024-06-04 | 14.90 | $14.92 | 67201 |
| 2024-06-03 | 14.88 | $14.81 | 26800 |
| 2024-05-31 | 14.88 | $14.84 | 143646 |
| 2024-05-30 | 14.86 | $14.76 | 23000 |
| 2024-05-29 | 14.87 | $14.63 | 43449 |
| 2024-05-28 | 14.92 | $14.79 | 49294 |
| 2024-05-24 | 14.93 | $14.73 | 218837 |
| 2024-05-23 | 14.96 | $14.66 | 30045 |
| 2024-05-22 | 15.02 | $14.79 | 30928 |
| 2024-05-21 | 15.04 | $15.03 | 41349 |
| 2024-05-20 | 14.99 | $15.06 | 16000 |
| 2024-05-17 | 14.91 | $15.08 | 12900 |
| 2024-05-16 | 14.81 | $15.12 | 50000 |
| 2024-05-15 | 14.67 | $15.10 | 46600 |
| 2024-05-14 | 14.51 | $14.69 | 47300 |
| 2024-05-13 | 14.44 | $14.63 | 49141 |
| 2024-05-10 | 14.38 | $14.61 | 18800 |
| 2024-05-09 | 14.31 | $14.68 | 59400 |
| 2024-05-08 | 14.20 | $14.35 | 26406 |
| 2024-05-07 | 14.18 | $14.44 | 32130 |
| 2024-05-06 | 14.12 | $14.32 | 19300 |
| 2024-05-03 | 14.10 | $14.40 | 53700 |
| 2024-05-02 | 14.05 | $14.31 | 21602 |
| 2024-05-01 | 14.03 | $14.01 | 11217 |
| 2024-04-30 | 14.09 | $14.28 | 51100 |
| 2024-04-29 | 14.09 | $14.55 | 29100 |
| 2024-04-26 | 14.01 | $14.44 | 49208 |
| 2024-04-25 | 13.96 | $14.30 | 14237 |
| 2024-04-24 | 13.94 | $14.30 | 33500 |
| 2024-04-23 | 13.93 | $14.28 | 46246 |
| 2024-04-22 | 13.93 | $13.95 | 63938 |
| 2024-04-19 | 14.04 | $13.87 | 84800 |
| 2024-04-18 | 14.21 | $14.13 | 30300 |
| 2024-04-17 | 14.34 | $14.17 | 12921 |
| 2024-04-16 | 14.49 | $14.25 | 28312 |
| 2024-04-15 | 14.65 | $14.34 | 46800 |
| 2024-04-12 | 14.83 | $14.60 | 11533 |
| 2024-04-11 | 14.97 | $14.91 | 11147 |
| 2024-04-10 | 15.04 | $14.85 | 46000 |
| 2024-04-09 | 15.16 | $15.21 | 31808 |
| 2024-04-08 | 15.18 | $15.07 | 27765 |
| 2024-04-05 | 15.26 | $15.11 | 42101 |
| 2024-04-04 | 15.34 | $15.18 | 12620 |
| 2024-04-03 | 15.42 | $15.36 | 73647 |
| 2024-04-02 | 15.47 | $15.35 | 19217 |
| 2024-04-01 | 15.52 | $15.51 | 32321 |
| 2024-03-28 | 15.54 | $15.55 | 25500 |
| 2024-03-27 | 15.55 | $15.58 | 17900 |
| 2024-03-26 | 15.54 | $15.35 | 24600 |
| 2024-03-25 | 15.62 | $15.50 | 27379 |
| 2024-03-22 | 15.65 | $15.48 | 18200 |
| 2024-03-21 | 15.71 | $15.51 | 32744 |
| 2024-03-20 | 15.76 | $15.42 | 72800 |
| 2024-03-19 | 15.85 | $15.37 | 48700 |
| 2024-03-18 | 15.97 | $15.63 | 40134 |
| 2024-03-15 | 16.03 | $15.60 | 24800 |
| 2024-03-14 | 16.11 | $15.80 | 15857 |
| 2024-03-13 | 16.14 | $15.95 | 34947 |
| 2024-03-12 | 16.13 | $16.08 | 23840 |
| 2024-03-11 | 16.06 | $15.99 | 39800 |
| 2024-03-08 | 16.00 | $16.07 | 63500 |
| 2024-03-07 | 15.89 | $16.04 | 42700 |
| 2024-03-06 | 15.76 | $15.94 | 48736 |
| 2024-03-05 | 15.63 | $15.73 | 36700 |
| 2024-03-04 | 15.53 | $15.89 | 79717 |
| 2024-03-01 | 15.36 | $15.66 | 51800 |
| 2024-02-29 | 15.22 | $15.34 | 83313 |
| 2024-02-28 | 15.14 | $15.13 | 59736 |
| 2024-02-27 | 15.12 | $15.04 | 11130 |
| 2024-02-26 | 15.11 | $15.09 | 35510 |
| 2024-02-23 | 15.08 | $15.20 | 15400 |
| 2024-02-22 | 15.01 | $15.27 | 34254 |
| 2024-02-21 | 14.90 | $14.77 | 11000 |
| 2024-02-20 | 14.92 | $14.85 | 19900 |
| 2024-02-16 | 14.92 | $14.87 | 100800 |
| 2024-02-15 | 14.91 | $15.21 | 44285 |
| 2024-02-14 | 14.79 | $14.83 | 7800 |
| 2024-02-13 | 14.76 | $14.59 | 12728 |
| 2024-02-12 | 14.80 | $14.95 | 39243 |
| 2024-02-09 | 14.73 | $14.89 | 11038 |
| 2024-02-08 | 14.66 | $14.77 | 26800 |
| 2024-02-07 | 14.62 | $14.68 | 22024 |
| 2024-02-06 | 14.59 | $14.63 | 39600 |
| 2024-02-05 | 14.57 | $14.47 | 20637 |
| 2024-02-02 | 14.60 | $14.59 | 12400 |
| 2024-02-01 | 14.59 | $14.70 | 14119 |
| 2024-01-31 | 14.55 | $14.50 | 18332 |
| 2024-01-30 | 14.56 | $14.61 | 14335 |
| 2024-01-29 | 14.53 | $14.74 | 18700 |
| 2024-01-26 | 14.46 | $14.57 | 11623 |
| 2024-01-25 | 14.43 | $14.70 | 7300 |
| 2024-01-24 | 14.35 | $14.48 | 37700 |
| 2024-01-23 | 14.32 | $14.50 | 68800 |
| 2024-01-22 | 14.27 | $14.48 | 7425 |
| 2024-01-19 | 14.23 | $14.40 | 11500 |
| 2024-01-18 | 14.20 | $14.11 | 7300 |
| 2024-01-17 | 14.26 | $14.09 | 12600 |
| 2024-01-16 | 14.34 | $14.31 | 11900 |
| 2024-01-12 | 14.36 | $14.39 | 8974 |
| 2024-01-11 | 14.37 | $14.31 | 13535 |
| 2024-01-10 | 14.40 | $14.34 | 12500 |
| 2024-01-09 | 14.44 | $14.35 | 15900 |
| 2024-01-08 | 14.47 | $14.47 | 60800 |
| 2024-01-05 | 14.47 | $14.24 | 11936 |
| 2024-01-04 | 14.55 | $14.27 | 23100 |
| 2024-01-03 | 14.63 | $14.32 | 9124 |
| 2024-01-02 | 14.70 | $14.56 | 9900 |
| 2023-12-29 | 14.72 | $14.66 | 10738 |
| 2023-12-28 | 14.71 | $14.71 | 15800 |
| 2023-12-27 | 14.67 | $14.73 | 8827 |
| 2023-12-26 | 14.61 | $14.67 | 10421 |
| 2023-12-22 | 14.56 | $14.55 | 12800 |
| 2023-12-21 | 14.53 | $14.51 | 17824 |
| 2023-12-20 | 14.51 | $14.32 | 25300 |
| 2023-12-19 | 14.53 | $14.53 | 23639 |
| 2023-12-18 | 14.49 | $14.36 | 44600 |
| 2023-12-15 | 14.49 | $14.42 | 36000 |
| 2023-12-14 | 14.47 | $14.52 | 18519 |
| 2023-12-13 | 14.41 | $14.40 | 18500 |
| 2023-12-12 | 14.37 | $14.10 | 34800 |
| 2023-12-11 | 14.41 | $14.15 | 5122 |
| 2023-12-08 | 14.43 | $14.12 | 51506 |
| 2023-12-07 | 14.47 | $14.19 | 32300 |
| 2023-12-06 | 14.49 | $14.12 | 9510 |
| 2023-12-05 | 14.52 | $14.28 | 44500 |
| 2023-12-04 | 14.51 | $14.32 | 42900 |
| 2023-12-01 | 14.47 | $14.39 | 9142 |
| 2023-11-30 | 14.39 | $14.33 | 585835 |
| 2023-11-29 | 14.31 | $14.32 | 21601 |
| 2023-11-28 | 14.21 | $14.08 | 62046 |
| 2023-11-27 | 14.15 | $14.02 | 408310 |
| 2023-11-24 | 14.10 | $13.86 | 17400 |
| 2023-11-22 | 14.07 | $13.95 | 5012 |
| 2023-11-21 | 14.00 | $13.90 | 18300 |
| 2023-11-20 | 13.92 | $14.05 | 9000 |
| 2023-11-17 | 13.78 | $13.83 | 2432 |
| 2023-11-16 | 13.66 | $13.84 | 3240 |
| 2023-11-15 | 13.51 | $13.79 | 17401 |
| 2023-11-14 | 13.34 | $13.70 | 17916 |
| 2023-11-13 | 13.15 | $13.14 | 8700 |
| 2023-11-10 | 13.10 | $13.10 | 5100 |
| 2023-11-09 | 13.04 | $13.03 | 5100 |
| 2023-11-08 | 12.99 | $13.09 | 5400 |
| 2023-11-07 | 12.91 | $13.10 | 3000 |
| 2023-11-06 | 12.81 | $13.12 | 28818 |
| 2023-11-03 | 12.67 | $13.35 | 5300 |
| 2023-11-02 | 12.43 | $12.92 | 7109 |
| 2023-11-01 | 12.27 | $12.58 | 3600 |
| 2023-10-31 | 12.19 | $12.40 | 2700 |
| 2023-10-30 | 12.15 | $12.34 | 2600 |
| 2023-10-27 | 12.12 | $12.16 | 733 |
| 2023-10-26 | 12.15 | $12.27 | 3735 |
| 2023-10-25 | 12.16 | $12.04 | 8701 |
| 2023-10-24 | 12.23 | $12.29 | 7400 |
| 2023-10-23 | 12.26 | $12.04 | 4723 |
| 2023-10-20 | 12.36 | $12.01 | 6544 |
| 2023-10-19 | 12.51 | $12.14 | 9800 |
| 2023-10-18 | 12.64 | $12.44 | 3000 |
| 2023-10-17 | 12.71 | $12.71 | 13221 |
| 2023-10-16 | 12.71 | $12.88 | 1300 |
| 2023-10-13 | 12.66 | $12.82 | 8810 |
| 2023-10-12 | 12.62 | $12.80 | 13602 |
| 2023-10-11 | 12.58 | $13.01 | 4100 |
| 2023-10-10 | 12.46 | $12.84 | 11225 |
| 2023-10-09 | 12.38 | $12.67 | 7500 |
| 2023-10-06 | 12.33 | $12.59 | 23845 |
| 2023-10-05 | 12.31 | $12.37 | 2038 |
| 2023-10-04 | 12.35 | $12.35 | 47512 |
| 2023-10-03 | 12.42 | $12.30 | 8000 |
| 2023-10-02 | 12.51 | $12.58 | 2741 |
| 2023-09-29 | 12.55 | $12.72 | 9000 |
| 2023-09-28 | 12.55 | $12.58 | 5100 |
| 2023-09-27 | 12.60 | $12.37 | 21300 |
| 2023-09-26 | 12.73 | $12.44 | 6300 |
| 2023-09-25 | 12.88 | $12.69 | 1825 |
| 2023-09-22 | 12.97 | $12.65 | 16700 |
| 2023-09-21 | 13.11 | $12.74 | 1600 |
| 2023-09-20 | 13.24 | $13.08 | 2400 |
| 2023-09-19 | 13.30 | $13.18 | 12400 |
| 2023-09-18 | 13.35 | $13.28 | 4319 |
| 2023-09-15 | 13.36 | $13.32 | 1727 |
| 2023-09-14 | 13.37 | $13.46 | 3000 |
| 2023-09-13 | 13.34 | $13.24 | 31000 |
| 2023-09-12 | 13.37 | $13.31 | 1301 |
| 2023-09-11 | 13.39 | $13.36 | 5134 |
| 2023-09-08 | 13.39 | $13.32 | 1300 |
| 2023-09-07 | 13.40 | $13.38 | 941 |
| 2023-09-06 | 13.40 | $13.40 | 3504 |
| 2023-09-05 | 13.39 | $13.51 | 5743 |
| 2023-09-01 | 13.35 | $13.59 | 9142 |
| 2023-08-31 | 13.27 | $13.56 | 11304 |
| 2023-08-30 | 13.18 | $13.53 | 3740 |
| 2023-08-29 | 13.08 | $13.46 | 2200 |
| 2023-08-28 | 12.99 | $13.22 | 2748 |
| 2023-08-25 | 12.95 | $13.14 | 4210 |
| 2023-08-24 | 12.94 | $13.13 | 5247 |
| 2023-08-23 | 12.93 | $13.20 | 3600 |
| 2023-08-22 | 12.89 | $12.95 | 1736 |
| 2023-08-21 | 12.94 | $12.89 | 6200 |
| 2023-08-18 | 13.02 | $12.91 | 2704 |
| 2023-08-17 | 13.11 | $12.96 | 4906 |
| 2023-08-16 | 13.21 | $13.01 | 28534 |
| 2023-08-15 | 13.31 | $13.29 | 16001 |
| 2023-08-14 | 13.36 | $13.33 | 14132 |
| 2023-08-11 | 13.40 | $13.29 | 22605 |
| 2023-08-10 | 13.47 | $13.40 | 36628 |
| 2023-08-09 | 13.51 | $13.44 | 7200 |
| 2023-08-08 | 13.56 | $13.47 | 6600 |
| 2023-08-07 | 13.61 | $13.52 | 5400 |
| 2023-08-04 | 13.65 | $13.46 | 11938 |
| 2023-08-03 | 13.72 | $13.47 | 9200 |
| 2023-08-02 | 13.81 | $13.63 | 39907 |
| 2023-08-01 | 13.86 | $13.85 | 19700 |
| 2023-07-31 | 13.85 | $13.87 | 19800 |
| 2023-07-28 | 13.83 | $13.83 | 9700 |
| 2023-07-27 | 13.82 | $13.68 | 8700 |
| 2023-07-26 | 13.85 | $13.78 | 17700 |
| 2023-07-25 | 13.86 | $13.78 | 6300 |
| 2023-07-24 | 13.86 | $13.76 | 9000 |
| 2023-07-21 | 13.87 | $13.84 | 142500 |
| 2023-07-20 | 13.86 | $13.61 | 9200 |
| 2023-07-19 | 13.91 | $13.94 | 14400 |
| 2023-07-18 | 13.86 | $13.81 | 4400 |
| 2023-07-17 | 13.85 | $13.75 | 69140 |
| 2023-07-14 | 13.85 | $13.94 | 15500 |
| 2023-07-13 | 13.78 | $13.92 | 7411 |
| 2023-07-12 | 13.70 | $13.90 | 7870 |
| 2023-07-11 | 13.62 | $13.70 | 11503 |
| 2023-07-10 | 13.57 | $13.50 | 25242 |
| 2023-07-07 | 13.57 | $13.55 | 8848 |
| 2023-07-06 | 13.56 | $13.52 | 2400 |
| 2023-07-05 | 13.55 | $13.56 | 6200 |
| 2023-07-03 | 13.52 | $13.55 | 28000 |
| 2023-06-30 | 13.50 | $13.60 | 4112 |
| 2023-06-29 | 13.44 | $13.36 | 917 |
| 2023-06-28 | 13.45 | $13.31 | 1200 |
| 2023-06-27 | 13.48 | $13.41 | 14000 |
| 2023-06-26 | 13.47 | $13.18 | 9900 |
| 2023-06-23 | 13.54 | $13.21 | 4829 |
| 2023-06-22 | 13.61 | $13.20 | 5600 |
| 2023-06-21 | 13.69 | $13.35 | 1822 |
| 2023-06-20 | 13.74 | $13.52 | 11740 |
| 2023-06-16 | 13.74 | $13.72 | 6823 |
| 2023-06-15 | 13.67 | $13.82 | 24200 |
| 2023-06-14 | 13.55 | $13.76 | 6200 |
| 2023-06-13 | 13.43 | $13.56 | 4000 |
| 2023-06-12 | 13.33 | $13.40 | 3700 |
| 2023-06-09 | 13.25 | $13.23 | 1429 |
| 2023-06-08 | 13.22 | $13.26 | 6511 |
| 2023-06-07 | 13.16 | $13.22 | 13620 |
| 2023-06-06 | 13.10 | $13.20 | 27500 |
| 2023-06-05 | 13.03 | $13.14 | 14300 |
| 2023-06-02 | 12.96 | $13.25 | 8100 |
| 2023-06-01 | 12.84 | $13.10 | 7712 |
| 2023-05-31 | 12.74 | $12.90 | 2122 |
| 2023-05-30 | 12.68 | $12.98 | 24441 |
| 2023-05-26 | 12.58 | $13.02 | 15600 |
| 2023-05-25 | 12.45 | $12.63 | 10900 |
| 2023-05-24 | 12.42 | $12.20 | 11311 |
| 2023-05-23 | 12.52 | $12.45 | 11300 |
| 2023-05-22 | 12.56 | $12.72 | 8209 |
| 2023-05-19 | 12.53 | $12.52 | 4000 |
| 2023-05-18 | 12.56 | $12.65 | 2000 |
| 2023-05-17 | 12.55 | $12.60 | 2300 |
| 2023-05-16 | 12.56 | $12.39 | 1000 |
| 2023-05-15 | 12.64 | $12.60 | 24700 |
| 2023-05-12 | 12.67 | $12.64 | 13800 |
| 2023-05-11 | 12.69 | $12.61 | 1100 |
| 2023-05-10 | 12.73 | $12.80 | 12200 |
| 2023-05-09 | 12.72 | $12.72 | 421 |
| 2023-05-08 | 12.74 | $12.81 | 6116 |
| 2023-05-05 | 12.73 | $12.86 | 5500 |
| 2023-05-04 | 12.71 | $12.68 | 2700 |
| 2023-05-03 | 12.74 | $12.48 | 10300 |
| 2023-05-02 | 12.84 | $12.61 | 6900 |
| 2023-05-01 | 12.92 | $12.93 | 1917 |
| 2023-04-28 | 12.91 | $12.98 | 3648 |
| 2023-04-27 | 12.90 | $12.95 | 2514 |
| 2023-04-26 | 12.88 | $12.67 | 10100 |
| 2023-04-25 | 12.96 | $12.63 | 11345 |
| 2023-04-24 | 13.06 | $12.86 | 2111 |
| 2023-04-21 | 13.11 | $12.89 | 1800 |
| 2023-04-20 | 13.16 | $12.93 | 13435 |
| 2023-04-19 | 13.20 | $13.16 | 1400 |
| 2023-04-18 | 13.19 | $13.16 | 2600 |
| 2023-04-17 | 13.16 | $13.14 | 1907 |
| 2023-04-14 | 13.14 | $12.97 | 918 |
| 2023-04-13 | 13.16 | $13.20 | 3400 |
| 2023-04-12 | 13.12 | $13.11 | 1836 |
| 2023-04-11 | 13.08 | $13.15 | 6500 |
| 2023-04-10 | 13.03 | $13.03 | 4248 |
| 2023-04-06 | 13.00 | $12.99 | 6018 |
| 2023-04-05 | 12.98 | $12.99 | 5248 |
| 2023-04-04 | 12.96 | $13.05 | 4700 |
| 2023-04-03 | 12.90 | $13.10 | 2835 |
| 2023-03-31 | 12.82 | $13.14 | 7300 |
| 2023-03-30 | 12.71 | $13.00 | 840 |
| 2023-03-29 | 12.61 | $12.82 | 5500 |
| 2023-03-28 | 12.56 | $12.64 | 4807 |
| 2023-03-27 | 12.55 | $12.67 | 4304 |
| 2023-03-24 | 12.53 | $12.72 | 6000 |
| 2023-03-23 | 12.50 | $12.58 | 7500 |
| 2023-03-22 | 12.51 | $12.45 | 4457 |
| 2023-03-21 | 12.56 | $12.68 | 14024 |
| 2023-03-20 | 12.55 | $12.79 | 6200 |
| 2023-03-17 | 12.51 | $12.70 | 20500 |
| 2023-03-16 | 12.49 | $12.85 | 39343 |
| 2023-03-15 | 12.42 | $12.69 | 19000 |
| 2023-03-14 | 12.39 | $12.60 | 34305 |
| 2023-03-13 | 12.39 | $12.51 | 183300 |
| 2023-03-10 | 12.43 | $12.33 | 1.1M |
| 2023-03-09 | 12.53 | $12.52 | 2725 |
| 2023-03-08 | 12.60 | $12.76 | 6400 |
| 2023-03-07 | 12.62 | $12.59 | 4100 |
| 2023-03-06 | 12.70 | $12.91 | 10617 |
| 2023-03-03 | 12.70 | $13.04 | 4030 |
| 2023-03-02 | 12.66 | $12.81 | 2310 |
| 2023-03-01 | 12.69 | $12.68 | 6128 |
| 2023-02-28 | 12.77 | $12.75 | 129800 |
| 2023-02-27 | 12.86 | $12.72 | 3020 |
| 2023-02-24 | 12.97 | $12.68 | 5248 |
| 2023-02-23 | 13.13 | $12.97 | 3028 |
| 2023-02-22 | 13.24 | $12.76 | 3724 |
| 2023-02-21 | 13.44 | $12.99 | 19500 |
| 2023-02-17 | 13.61 | $13.37 | 8130 |
| 2023-02-16 | 13.69 | $13.53 | 3005 |
| 2023-02-15 | 13.74 | $13.58 | 2500 |
| 2023-02-14 | 13.79 | $13.56 | 3632 |
| 2023-02-13 | 13.86 | $13.63 | 4722 |
| 2023-02-10 | 13.91 | $13.57 | 718 |
| 2023-02-09 | 13.99 | $13.75 | 3740 |
| 2023-02-08 | 14.03 | $13.76 | 2600 |
| 2023-02-07 | 14.07 | $13.85 | 8102 |
| 2023-02-06 | 14.08 | $13.78 | 22107 |
| 2023-02-03 | 14.12 | $13.99 | 9000 |
| 2023-02-02 | 14.09 | $14.39 | 6600 |
| 2023-02-01 | 13.93 | $14.22 | 2400 |
| 2023-01-31 | 13.78 | $13.78 | 6201 |
| 2023-01-30 | 13.73 | $13.61 | 12931 |
| 2023-01-27 | 13.72 | $13.81 | 12827 |
| 2023-01-26 | 13.64 | $13.75 | 5400 |
| 2023-01-25 | 13.57 | $13.57 | 11029 |
| 2023-01-24 | 13.52 | $13.51 | 357000 |
| 2023-01-23 | 13.49 | $13.50 | 3900 |
| 2023-01-20 | 13.44 | $13.44 | 10021 |
| 2023-01-19 | 13.41 | $13.25 | 5700 |
| 2023-01-18 | 13.42 | $13.35 | 32814 |
| 2023-01-17 | 13.40 | $13.63 | 10835 |
| 2023-01-13 | 13.28 | $13.60 | 2420 |
| 2023-01-12 | 13.15 | $13.56 | 3700 |
| 2023-01-11 | 13.00 | $13.34 | 2738 |
| 2023-01-10 | 12.88 | $13.19 | 5936 |
| 2023-01-09 | 12.79 | $13.10 | 17300 |
| 2023-01-06 | 12.71 | $12.96 | 4528 |
| 2023-01-05 | 12.65 | $12.75 | 52100 |
| 2023-01-04 | 12.65 | $13.12 | 5504 |
| 2023-01-03 | 12.53 | $12.67 | 7300 |
| 2022-12-30 | 12.53 | $12.48 | 8638 |
| 2022-12-29 | 12.60 | $12.48 | 64000 |
| 2022-12-28 | 12.68 | $12.57 | 18911 |
| 2022-12-27 | 12.76 | $12.72 | 14724 |
| 2022-12-23 | 12.81 | $12.72 | 14523 |
| 2022-12-22 | 12.87 | $12.67 | 13819 |
| 2022-12-21 | 12.96 | $12.79 | 36907 |
| 2022-12-20 | 13.03 | $12.61 | 11500 |
| 2022-12-19 | 13.17 | $12.64 | 12832 |
| 2022-12-16 | 13.33 | $12.93 | 17044 |
| 2022-12-15 | 13.44 | $13.14 | 12300 |
| 2022-12-14 | 13.50 | $13.47 | 8700 |
| 2022-12-13 | 13.46 | $13.56 | 8100 |
| 2022-12-12 | 13.38 | $13.19 | 19500 |
| 2022-12-09 | 13.40 | $13.14 | 10319 |
| 2022-12-08 | 13.44 | $13.14 | 7115 |
| 2022-12-07 | 13.48 | $13.03 | 9300 |
| 2022-12-06 | 13.56 | $13.16 | 8700 |
| 2022-12-05 | 13.61 | $13.31 | 6833 |
| 2022-12-02 | 13.62 | $13.38 | 51700 |
| 2022-12-01 | 13.59 | $13.51 | 21922 |
| 2022-11-30 | 13.52 | $13.44 | 30600 |
| 2022-11-29 | 13.45 | $13.13 | 7800 |
| 2022-11-28 | 13.45 | $13.03 | 11700 |
| 2022-11-25 | 13.47 | $13.33 | 4500 |
| 2022-11-23 | 13.40 | $13.21 | 17220 |
| 2022-11-22 | 13.34 | $13.13 | 6911 |
| 2022-11-21 | 13.29 | $13.08 | 9525 |
| 2022-11-18 | 13.23 | $13.08 | 7100 |
| 2022-11-17 | 13.15 | $12.88 | 28838 |
| 2022-11-16 | 13.12 | $13.09 | 9000 |
| 2022-11-15 | 13.00 | $13.37 | 2600 |
| 2022-11-14 | 12.76 | $12.97 | 2847 |
| 2022-11-11 | 12.58 | $13.27 | 7200 |
| 2022-11-10 | 12.27 | $12.88 | 15130 |
| 2022-11-09 | 12.02 | $11.95 | 8600 |
| 2022-11-08 | 12.00 | $12.10 | 13930 |
| 2022-11-07 | 11.92 | $12.12 | 4800 |
| 2022-11-04 | 11.83 | $12.07 | 2240 |
| 2022-11-03 | 11.73 | $11.85 | 4747 |
| 2022-11-02 | 11.68 | $11.77 | 8800 |
| 2022-11-01 | 11.65 | $11.85 | 18800 |
| 2022-10-31 | 11.58 | $11.86 | 17704 |
| 2022-10-28 | 11.51 | $11.94 | 4720 |
| 2022-10-27 | 11.39 | $11.69 | 10939 |
| 2022-10-26 | 11.34 | $11.80 | 4300 |
| 2022-10-25 | 11.24 | $11.74 | 8600 |
| 2022-10-24 | 11.15 | $11.30 | 5300 |
| 2022-10-21 | 11.18 | $11.50 | 6700 |
| 2022-10-20 | 11.17 | $11.48 | 16934 |
| 2022-10-19 | 11.17 | $11.48 | 6509 |
| 2022-10-18 | 11.18 | $11.73 | 7900 |
| 2022-10-17 | 11.13 | $11.65 | 5700 |
| 2022-10-14 | 11.10 | $11.24 | 9815 |
| 2022-10-13 | 11.21 | $11.32 | 329328 |
| 2022-10-12 | 11.32 | $11.28 | 4705 |
| 2022-10-11 | 11.49 | $11.42 | 6234 |
| 2022-10-10 | 11.66 | $11.50 | 9500 |
| 2022-10-07 | 11.86 | $11.70 | 8045 |
| 2022-10-06 | 12.05 | $12.16 | 7947 |
| 2022-10-05 | 12.14 | $12.50 | 1934 |
| 2022-10-04 | 12.16 | $12.75 | 21549 |
| 2022-10-03 | 12.11 | $12.40 | 17300 |
| 2022-09-30 | 12.17 | $12.28 | 10317 |
| 2022-09-29 | 12.30 | $12.15 | 5900 |
| 2022-09-28 | 12.52 | $12.57 | 4601 |
| 2022-09-27 | 12.65 | $12.44 | 9700 |
| 2022-09-26 | 12.87 | $12.64 | 2828 |
| 2022-09-23 | 13.08 | $12.84 | 7947 |
| 2022-09-22 | 13.29 | $13.18 | 4600 |
| 2022-09-21 | 13.44 | $13.28 | 10300 |
| 2022-09-20 | 13.61 | $13.50 | 4418 |
| 2022-09-19 | 13.75 | $13.77 | 6900 |
| 2022-09-16 | 13.83 | $13.72 | 4600 |
| 2022-09-15 | 13.97 | $13.85 | 3001 |
| 2022-09-14 | 14.09 | $14.03 | 3015 |
| 2022-09-13 | 14.19 | $14.11 | 17200 |
| 2022-09-12 | 14.30 | $14.70 | 2100 |
| 2022-09-09 | 14.24 | $14.58 | 6300 |
| 2022-09-08 | 14.22 | $14.32 | 23000 |
| 2022-09-07 | 14.28 | $14.35 | 3100 |
| 2022-09-06 | 14.35 | $14.11 | 6200 |
| 2022-09-02 | 14.52 | $14.20 | 13636 |
| 2022-09-01 | 14.70 | $14.43 | 4043 |
| 2022-08-31 | 14.85 | $14.63 | 556700 |
| 2022-08-30 | 14.97 | $14.53 | 3544 |
| 2022-08-29 | 15.16 | $14.80 | 14929 |
| 2022-08-26 | 15.30 | $15.02 | 4100 |
| 2022-08-25 | 15.41 | $15.39 | 12124 |
| 2022-08-24 | 15.42 | $15.01 | 9900 |
| 2022-08-23 | 15.56 | $15.07 | 6238 |
| 2022-08-22 | 15.70 | $15.15 | 19300 |
| 2022-08-19 | 15.85 | $15.52 | 4500 |
| 2022-08-18 | 15.91 | $15.68 | 1444 |
| 2022-08-17 | 15.93 | $15.76 | 6241 |
| 2022-08-16 | 15.92 | $15.89 | 6532 |
| 2022-08-15 | 15.87 | $15.95 | 7200 |
| 2022-08-12 | 15.78 | $15.81 | 13700 |
| 2022-08-11 | 15.70 | $15.58 | 4309 |
| 2022-08-10 | 15.69 | $15.70 | 12337 |
| 2022-08-09 | 15.62 | $15.41 | 8100 |
| 2022-08-08 | 15.63 | $15.61 | 20200 |
| 2022-08-05 | 15.58 | $15.51 | 8637 |
| 2022-08-04 | 15.54 | $15.60 | 10403 |
| 2022-08-03 | 15.46 | $15.57 | 17735 |
| 2022-08-02 | 15.37 | $15.36 | 4500 |
| 2022-08-01 | 15.32 | $15.45 | 7814 |
| 2022-07-29 | 15.23 | $15.50 | 8000 |
| 2022-07-28 | 15.10 | $15.62 | 4704 |
| 2022-07-27 | 14.91 | $15.14 | 4941 |
| 2022-07-26 | 14.82 | $14.89 | 4632 |
| 2022-07-25 | 14.79 | $14.67 | 5700 |
| 2022-07-22 | 14.83 | $14.97 | 12900 |
| 2022-07-21 | 14.78 | $14.98 | 10900 |
| 2022-07-20 | 14.71 | $14.81 | 30627 |
| 2022-07-19 | 14.69 | $14.94 | 16500 |
| 2022-07-18 | 14.62 | $14.55 | 4100 |
| 2022-07-15 | 14.66 | $14.64 | 12000 |
| 2022-07-14 | 14.68 | $14.54 | 7038 |
| 2022-07-13 | 14.75 | $14.62 | 8400 |
| 2022-07-12 | 14.80 | $14.62 | 6900 |
| 2022-07-11 | 14.86 | $14.74 | 10630 |
| 2022-07-08 | 14.90 | $14.90 | 7000 |
| 2022-07-07 | 14.90 | $15.01 | 12600 |
| 2022-07-06 | 14.87 | $14.90 | 6200 |
| 2022-07-05 | 14.86 | $14.87 | 12516 |
| 2022-07-01 | 14.86 | $14.98 | 9800 |
| 2022-06-30 | 14.83 | $14.81 | 53347 |
| 2022-06-29 | 14.85 | $14.72 | 368200 |
| 2022-06-28 | 14.90 | $15.01 | 17029 |
| 2022-06-27 | 14.88 | $15.28 | 20300 |
| 2022-06-24 | 14.76 | $15.39 | 1600 |
| 2022-06-23 | 14.58 | $15.12 | 5600 |
| 2022-06-22 | 14.46 | $14.83 | 18417 |
| 2022-06-21 | 14.40 | $14.59 | 4208 |
| 2022-06-17 | 14.41 | $14.26 | 14400 |
| 2022-06-16 | 14.54 | $14.05 | 7226 |
| 2022-06-15 | 14.76 | $14.20 | 3823 |
| 2022-06-14 | 14.99 | $14.21 | 6206 |
| 2022-06-13 | 15.27 | $14.32 | 5200 |
| 2022-06-10 | 15.57 | $15.06 | 11536 |
| 2022-06-09 | 15.71 | $15.39 | 2000 |
| 2022-06-08 | 15.77 | $15.69 | 2300 |
| 2022-06-07 | 15.74 | $15.76 | 4117 |
| 2022-06-06 | 15.69 | $15.71 | 1040 |
| 2022-06-03 | 15.63 | $15.66 | 2800 |
| 2022-06-02 | 15.58 | $15.90 | 14300 |
| 2022-06-01 | 15.44 | $15.50 | 3100 |
| 2022-05-31 | 15.39 | $15.77 | 4127 |
| 2022-05-27 | 15.25 | $15.78 | 3600 |
| 2022-05-26 | 15.07 | $15.47 | 3100 |
| 2022-05-25 | 14.95 | $15.45 | 7500 |
| 2022-05-24 | 14.82 | $15.34 | 9500 |
| 2022-05-23 | 14.69 | $15.25 | 4333 |
| 2022-05-20 | 14.57 | $15.02 | 11510 |
| 2022-05-19 | 14.51 | $14.91 | 13700 |
| 2022-05-18 | 14.47 | $14.64 | 3926 |
| 2022-05-17 | 14.51 | $14.93 | 6020 |
| 2022-05-16 | 14.49 | $14.77 | 11500 |
| 2022-05-13 | 14.51 | $14.88 | 14447 |
| 2022-05-12 | 14.51 | $14.36 | 4700 |
| 2022-05-11 | 14.69 | $14.40 | 10800 |
| 2022-05-10 | 14.90 | $14.42 | 6803 |
| 2022-05-09 | 15.16 | $14.62 | 13000 |
| 2022-05-06 | 15.42 | $15.33 | 6117 |
| 2022-05-05 | 15.51 | $15.41 | 15800 |
| 2022-05-04 | 15.61 | $15.87 | 5800 |
| 2022-05-03 | 15.58 | $15.53 | 62632 |
| 2022-05-02 | 15.66 | $15.30 | 34800 |
| 2022-04-29 | 15.83 | $15.56 | 9301 |
| 2022-04-28 | 15.96 | $15.99 | 7513 |
| 2022-04-27 | 15.98 | $15.62 | 7234 |
| 2022-04-26 | 16.13 | $15.63 | 9604 |
| 2022-04-25 | 16.31 | $15.97 | 5544 |
| 2022-04-22 | 16.42 | $16.11 | 9600 |
| 2022-04-21 | 16.50 | $16.31 | 20400 |
| 2022-04-20 | 16.54 | $16.57 | 9200 |
| 2022-04-19 | 16.51 | $16.46 | 4443 |
| 2022-04-18 | 16.50 | $16.08 | 9941 |
| 2022-04-14 | 16.61 | $16.24 | 11000 |
| 2022-04-13 | 16.68 | $16.44 | 9003 |
| 2022-04-12 | 16.71 | $16.29 | 8148 |
| 2022-04-11 | 16.78 | $16.36 | 16844 |
| 2022-04-08 | 16.85 | $16.60 | 10241 |
| 2022-04-07 | 16.85 | $16.68 | 4600 |
| 2022-04-06 | 16.81 | $16.76 | 5525 |
| 2022-04-05 | 16.74 | $16.72 | 23100 |
| 2022-04-04 | 16.65 | $16.75 | 6337 |
| 2022-04-01 | 16.54 | $16.55 | 6409 |
| 2022-03-31 | 16.45 | $16.49 | 7148 |
| 2022-03-30 | 16.36 | $16.44 | 14906 |
| 2022-03-29 | 16.27 | $16.59 | 5400 |
| 2022-03-28 | 16.10 | $16.25 | 22644 |
| 2022-03-25 | 16.00 | $15.94 | 23225 |
| 2022-03-24 | 15.98 | $16.08 | 8700 |
| 2022-03-23 | 15.90 | $15.97 | 9705 |
| 2022-03-22 | 15.84 | $16.09 | 5010 |
| 2022-03-21 | 15.72 | $15.91 | 10900 |
| 2022-03-18 | 15.64 | $16.25 | 13022 |
| 2022-03-17 | 15.44 | $15.83 | 6308 |
| 2022-03-16 | 15.32 | $15.56 | 6216 |
| 2022-03-15 | 15.26 | $15.11 | 9415 |
| 2022-03-14 | 15.34 | $14.92 | 6300 |
| 2022-03-11 | 15.50 | $15.29 | 3000 |
| 2022-03-10 | 15.57 | $15.48 | 10500 |
| 2022-03-09 | 15.61 | $15.69 | 9200 |
| 2022-03-08 | 15.58 | $15.29 | 30145 |
| 2022-03-07 | 15.68 | $15.59 | 17333 |
| 2022-03-04 | 15.71 | $15.85 | 16511 |
| 2022-03-03 | 15.67 | $15.91 | 15631 |
| 2022-03-02 | 15.59 | $16.00 | 15400 |
| 2022-03-01 | 15.48 | $15.63 | 5809 |
| 2022-02-28 | 15.46 | $15.68 | 15000 |
| 2022-02-25 | 15.42 | $15.81 | 9900 |
| 2022-02-24 | 15.34 | $15.47 | 32700 |
| 2022-02-23 | 15.35 | $15.33 | 5610 |
| 2022-02-22 | 15.42 | $15.39 | 9722 |
| 2022-02-18 | 15.49 | $15.51 | 9611 |
| 2022-02-17 | 15.54 | $15.57 | 22100 |
| 2022-02-16 | 15.59 | $15.75 | 30900 |
| 2022-02-15 | 15.60 | $15.81 | 19000 |
| 2022-02-14 | 15.59 | $15.47 | 11100 |
| 2022-02-11 | 15.70 | $15.51 | 14224 |
| 2022-02-10 | 15.82 | $16.04 | 30909 |
| 2022-02-09 | 15.81 | $16.28 | 5200 |
| 2022-02-08 | 15.73 | $15.95 | 10308 |
| 2022-02-07 | 15.74 | $15.86 | 16000 |
| 2022-02-04 | 15.79 | $16.01 | 13618 |
| 2022-02-03 | 15.81 | $16.07 | 7204 |
| 2022-02-02 | 15.82 | $16.31 | 22700 |
| 2022-02-01 | 15.77 | $16.25 | 33717 |
| 2022-01-31 | 15.74 | $16.39 | 105600 |
| 2022-01-28 | 15.66 | $15.95 | 137044 |
| 2022-01-27 | 15.71 | $15.45 | 65515 |
| 2022-01-26 | 15.95 | $15.92 | 509346 |
| 2022-01-25 | 16.10 | $16.11 | 15100 |
| 2022-01-24 | 16.23 | $16.22 | 31324 |
| 2022-01-21 | 16.37 | $16.19 | 66014 |
| 2022-01-20 | 16.55 | $16.47 | 11700 |
| 2022-01-19 | 16.69 | $16.52 | 18100 |
| 2022-01-18 | 16.85 | $16.75 | 85631 |
| 2022-01-14 | 16.99 | $16.82 | 59548 |
| 2022-01-13 | 17.13 | $16.92 | 16822 |
| 2022-01-12 | 17.29 | $17.14 | 78500 |
| 2022-01-11 | 17.41 | $17.21 | 48100 |
| 2022-01-10 | 17.54 | $17.07 | 65200 |
| 2022-01-07 | 17.74 | $17.27 | 137500 |
| 2022-01-06 | 17.93 | $17.30 | 28044 |
| 2022-01-05 | 18.15 | $17.28 | 30819 |
| 2022-01-04 | 18.43 | $17.98 | 21618 |
| 2022-01-03 | 18.54 | $18.36 | 17100 |
| 2021-12-31 | 18.55 | $18.51 | 10500 |
| 2021-12-30 | 18.51 | $18.51 | 14100 |
| 2021-12-29 | 18.46 | $18.60 | 41107 |
| 2021-12-28 | 18.37 | $18.61 | 53800 |
| 2021-12-27 | 18.25 | $18.50 | 23207 |
| 2021-12-23 | 18.14 | $18.24 | 34831 |
| 2021-12-22 | 18.08 | $18.18 | 36714 |
| 2021-12-21 | 18.03 | $18.12 | 39600 |
| 2021-12-20 | 17.99 | $18.05 | 32342 |
| 2021-12-17 | 17.95 | $18.02 | 7000 |
| 2021-12-16 | 17.92 | $17.98 | 10235 |
| 2021-12-15 | 17.88 | $17.98 | 12400 |
| 2021-12-14 | 17.85 | $17.69 | 18100 |
| 2021-12-13 | 17.89 | $17.96 | 17100 |
| 2021-12-10 | 17.86 | $17.85 | 3800 |
| 2021-12-09 | 17.85 | $17.83 | 13942 |
| 2021-12-08 | 17.85 | $17.99 | 9600 |
| 2021-12-07 | 17.79 | $17.92 | 6225 |
| 2021-12-06 | 17.75 | $17.57 | 8900 |
| 2021-12-03 | 17.80 | $17.49 | 73500 |
| 2021-12-02 | 17.89 | $17.71 | 14100 |
| 2021-12-01 | 17.93 | $17.65 | 17000 |
| 2021-11-30 | 18.00 | $17.83 | 50948 |
| 2021-11-29 | 18.02 | $18.07 | 54332 |
| 2021-11-26 | 17.96 | $17.74 | 12341 |
| 2021-11-24 | 17.99 | $18.02 | 29819 |
| 2021-11-23 | 17.94 | $17.76 | 14948 |
| 2021-11-22 | 17.96 | $17.80 | 20223 |
| 2021-11-19 | 17.96 | $17.84 | 30300 |
| 2021-11-18 | 17.95 | $18.00 | 52500 |
| 2021-11-17 | 17.89 | $17.89 | 8200 |
| 2021-11-16 | 17.83 | $17.91 | 18407 |
| 2021-11-15 | 17.76 | $17.79 | 25200 |
| 2021-11-12 | 17.71 | $17.69 | 9400 |
| 2021-11-11 | 17.67 | $17.48 | 23800 |
| 2021-11-10 | 17.69 | $17.45 | 6600 |
| 2021-11-09 | 17.73 | $17.68 | 11100 |
| 2021-11-08 | 17.69 | $17.58 | 11100 |
| 2021-11-05 | 17.67 | $17.47 | 11000 |
| 2021-11-04 | 17.68 | $17.50 | 10541 |
| 2021-11-03 | 17.67 | $17.70 | 18200 |
| 2021-11-02 | 17.60 | $17.65 | 6820 |
| 2021-11-01 | 17.53 | $17.56 | 7340 |
| 2021-10-29 | 17.46 | $17.38 | 25343 |
| 2021-10-28 | 17.44 | $17.61 | 15000 |
| 2021-10-27 | 17.33 | $17.43 | 12600 |
| 2021-10-26 | 17.26 | $17.60 | 6549 |
| 2021-10-25 | 17.11 | $17.49 | 8908 |
| 2021-10-22 | 16.97 | $17.50 | 27148 |
| 2021-10-21 | 16.79 | $17.38 | 32200 |
| 2021-10-20 | 16.61 | $17.21 | 24900 |
| 2021-10-19 | 16.45 | $16.86 | 12448 |
| 2021-10-18 | 16.38 | $16.70 | 23727 |
| 2021-10-15 | 16.33 | $16.74 | 9900 |
| 2021-10-14 | 16.28 | $16.70 | 61234 |
| 2021-10-13 | 16.23 | $16.51 | 36940 |
| 2021-10-12 | 16.23 | $16.36 | 9700 |
| 2021-10-11 | 16.29 | $16.30 | 49545 |
| 2021-10-08 | 16.40 | $16.44 | 21039 |
| 2021-10-07 | 16.48 | $16.70 | 11933 |
| 2021-10-06 | 16.51 | $16.53 | 14000 |
| 2021-10-05 | 16.61 | $16.53 | 17500 |
| 2021-10-04 | 16.73 | $16.61 | 9500 |
| 2021-10-01 | 16.87 | $16.75 | 18000 |
| 2021-09-30 | 16.99 | $16.75 | 49842 |
| 2021-09-29 | 17.15 | $16.90 | 4400 |
| 2021-09-28 | 17.30 | $16.80 | 9700 |
| 2021-09-27 | 17.52 | $17.03 | 32506 |
| 2021-09-24 | 17.71 | $17.42 | 9000 |
| 2021-09-23 | 17.82 | $17.71 | 25529 |
| 2021-09-22 | 17.87 | $17.93 | 23200 |
| 2021-09-21 | 17.85 | $17.66 | 30600 |
| 2021-09-20 | 17.92 | $17.61 | 34300 |
| 2021-09-17 | 18.02 | $18.00 | 23800 |
| 2021-09-16 | 18.01 | $17.76 | 22248 |
| 2021-09-15 | 18.08 | $17.89 | 4920 |
| 2021-09-14 | 18.12 | $17.80 | 21600 |
| 2021-09-13 | 18.20 | $17.89 | 47400 |
| 2021-09-10 | 18.26 | $17.88 | 31744 |
| 2021-09-09 | 18.33 | $18.03 | 19507 |
| 2021-09-08 | 18.37 | $18.37 | 10900 |
| 2021-09-07 | 18.30 | $18.42 | 60818 |
| 2021-09-03 | 18.20 | $18.53 | 6806 |
| 2021-09-02 | 18.04 | $18.38 | 23300 |
| 2021-09-01 | 17.88 | $18.27 | 14736 |
| 2021-08-31 | 17.72 | $17.86 | 33037 |
| 2021-08-30 | 17.66 | $17.87 | 14118 |
| 2021-08-27 | 17.58 | $17.57 | 11140 |
| 2021-08-26 | 17.58 | $17.44 | 2600 |
| 2021-08-25 | 17.61 | $17.53 | 18300 |
| 2021-08-24 | 17.63 | $17.61 | 12346 |
| 2021-08-23 | 17.62 | $17.73 | 14800 |
| 2021-08-20 | 17.57 | $17.65 | 9000 |
| 2021-08-19 | 17.53 | $17.53 | 22400 |
| 2021-08-18 | 17.52 | $17.40 | 4920 |
| 2021-08-17 | 17.56 | $17.53 | 35705 |
| 2021-08-16 | 17.55 | $17.52 | 18500 |
| 2021-08-13 | 17.55 | $17.69 | 22100 |
| 2021-08-12 | 17.49 | $17.44 | 7900 |
| 2021-08-11 | 17.50 | $17.44 | 12400 |
| 2021-08-10 | 17.51 | $17.41 | 21200 |
| 2021-08-09 | 17.53 | $17.52 | 13210 |
| 2021-08-06 | 17.52 | $17.61 | 14515 |
| 2021-08-05 | 17.47 | $17.61 | 7100 |
| 2021-08-04 | 17.42 | $17.64 | 7400 |
| 2021-08-03 | 17.34 | $17.45 | 4700 |
| 2021-08-02 | 17.31 | $17.41 | 10500 |
| 2021-07-30 | 17.28 | $17.36 | 5300 |
| 2021-07-29 | 17.27 | $17.19 | 18700 |
| 2021-07-28 | 17.30 | $17.30 | 4600 |
| 2021-07-27 | 17.31 | $17.18 | 8708 |
| 2021-07-26 | 17.36 | $17.29 | 21901 |
| 2021-07-23 | 17.38 | $17.31 | 8144 |
| 2021-07-22 | 17.41 | $17.20 | 28800 |
| 2021-07-21 | 17.47 | $17.40 | 20100 |
| 2021-07-20 | 17.48 | $17.51 | 8700 |
| 2021-07-19 | 17.46 | $17.41 | 10305 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
37.73
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.83
Average
52.48
Maximum
76.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.73 | $27.54 | 1.2M |
| 2026-07-15 | 41.29 | $28.32 | 933200 |
| 2026-07-14 | 42.32 | $28.53 | 955500 |
| 2026-07-13 | 41.40 | $28.39 | 855401 |
| 2026-07-10 | 45.58 | $29.24 | 608400 |
| 2026-07-09 | 44.77 | $29.11 | 1.6M |
| 2026-07-08 | 41.45 | $28.59 | 1.2M |
| 2026-07-07 | 39.26 | $28.26 | 1.9M |
| 2026-07-06 | 41.31 | $28.72 | 1.5M |
| 2026-07-02 | 39.61 | $28.46 | 9.2M |
| 2026-07-01 | 44.45 | $29.49 | 1.1M |
| 2026-06-30 | 49.34 | $30.37 | 1.6M |
| 2026-06-29 | 49.69 | $30.43 | 1.0M |
| 2026-06-26 | 51.15 | $30.68 | 3.0M |
| 2026-06-25 | 53.46 | $31.07 | 1.3M |
| 2026-06-24 | 53.31 | $31.04 | 1.3M |
| 2026-06-23 | 55.89 | $31.48 | 1.4M |
| 2026-06-22 | 62.29 | $32.46 | 2.4M |
| 2026-06-18 | 59.88 | $31.92 | 5.7M |
| 2026-06-17 | 57.10 | $31.34 | 1.2M |
| 2026-06-16 | 57.75 | $31.44 | 2.3M |
| 2026-06-15 | 60.95 | $31.92 | 1.2M |
| 2026-06-12 | 57.40 | $31.16 | 697280 |
| 2026-06-11 | 57.06 | $31.09 | 1.0M |
| 2026-06-10 | 51.40 | $30.02 | 965500 |
| 2026-06-09 | 57.38 | $30.91 | 1.9M |
| 2026-06-08 | 57.88 | $30.98 | 747209 |
| 2026-06-05 | 56.11 | $30.64 | 1.7M |
| 2026-06-04 | 71.09 | $32.43 | 1.1M |
| 2026-06-03 | 70.07 | $32.19 | 1.1M |
| 2026-06-02 | 72.50 | $32.43 | 1.9M |
| 2026-06-01 | 69.67 | $31.75 | 2.4M |
| 2026-05-29 | 68.96 | $31.59 | 1.4M |
| 2026-05-28 | 69.54 | $31.65 | 912771 |
| 2026-05-27 | 67.86 | $31.26 | 1.9M |
| 2026-05-26 | 67.25 | $31.12 | 1.4M |
| 2026-05-22 | 64.23 | $30.47 | 960638 |
| 2026-05-21 | 64.93 | $30.55 | 1.8M |
| 2026-05-20 | 62.77 | $30.10 | 916128 |
| 2026-05-19 | 59.72 | $29.52 | 944008 |
| 2026-05-18 | 60.12 | $29.57 | 959917 |
| 2026-05-15 | 60.83 | $29.66 | 1.1M |
| 2026-05-14 | 68.89 | $30.61 | 1.5M |
| 2026-05-13 | 70.09 | $30.74 | 1.2M |
| 2026-05-12 | 68.48 | $30.34 | 1.1M |
| 2026-05-11 | 73.47 | $30.87 | 1.4M |
| 2026-05-08 | 71.81 | $30.42 | 2.3M |
| 2026-05-07 | 69.21 | $29.78 | 1.3M |
| 2026-05-06 | 74.63 | $30.31 | 1.7M |
| 2026-05-05 | 70.96 | $29.41 | 1.6M |
| 2026-05-04 | 68.62 | $28.92 | 1.7M |
| 2026-05-01 | 68.52 | $28.90 | 1.6M |
| 2026-04-30 | 68.24 | $28.84 | 912430 |
| 2026-04-29 | 65.09 | $28.21 | 613300 |
| 2026-04-28 | 64.40 | $28.08 | 1.1M |
| 2026-04-27 | 67.84 | $28.43 | 1.2M |
| 2026-04-24 | 72.23 | $28.85 | 1.6M |
| 2026-04-23 | 70.45 | $28.44 | 919816 |
| 2026-04-22 | 68.89 | $28.10 | 941247 |
| 2026-04-21 | 66.93 | $27.70 | 916919 |
| 2026-04-20 | 71.30 | $28.11 | 747903 |
| 2026-04-17 | 70.99 | $28.04 | 785600 |
| 2026-04-16 | 68.52 | $27.50 | 844300 |
| 2026-04-15 | 66.46 | $27.09 | 741257 |
| 2026-04-14 | 66.97 | $27.14 | 1.1M |
| 2026-04-13 | 64.50 | $26.66 | 1.0M |
| 2026-04-10 | 62.50 | $26.30 | 600839 |
| 2026-04-09 | 60.93 | $26.03 | 594634 |
| 2026-04-08 | 59.62 | $25.81 | 766700 |
| 2026-04-07 | 53.51 | $24.90 | 421000 |
| 2026-04-06 | 53.60 | $24.91 | 545245 |
| 2026-04-02 | 51.33 | $24.60 | 1.3M |
| 2026-04-01 | 49.36 | $24.34 | 416011 |
| 2026-03-31 | 46.34 | $23.96 | 542316 |
| 2026-03-30 | 38.02 | $23.06 | 487536 |
| 2026-03-27 | 40.12 | $23.38 | 414900 |
| 2026-03-26 | 41.62 | $23.60 | 604178 |
| 2026-03-25 | 45.93 | $24.18 | 655400 |
| 2026-03-24 | 43.84 | $23.96 | 620622 |
| 2026-03-23 | 46.23 | $24.27 | 813165 |
| 2026-03-20 | 43.68 | $24.00 | 737813 |
| 2026-03-19 | 53.16 | $25.07 | 554423 |
| 2026-03-18 | 52.24 | $24.97 | 713832 |
| 2026-03-17 | 55.12 | $25.25 | 590400 |
| 2026-03-16 | 55.12 | $25.25 | 528849 |
| 2026-03-13 | 53.04 | $25.00 | 475255 |
| 2026-03-12 | 52.02 | $24.88 | 465400 |
| 2026-03-11 | 57.33 | $25.42 | 583946 |
| 2026-03-10 | 56.78 | $25.35 | 861542 |
| 2026-03-09 | 54.67 | $25.08 | 1.2M |
| 2026-03-06 | 51.94 | $24.75 | 659100 |
| 2026-03-05 | 54.20 | $24.99 | 882192 |
| 2026-03-04 | 57.77 | $25.35 | 678529 |
| 2026-03-03 | 54.44 | $24.93 | 913400 |
| 2026-03-02 | 58.73 | $25.34 | 1.0M |
| 2026-02-27 | 61.19 | $25.56 | 625600 |
| 2026-02-26 | 60.11 | $25.41 | 775613 |
| 2026-02-25 | 63.71 | $25.73 | 732310 |
| 2026-02-24 | 64.17 | $25.77 | 670700 |
| 2026-02-23 | 61.76 | $25.40 | 661520 |
| 2026-02-20 | 63.40 | $25.55 | 805100 |
| 2026-02-19 | 63.15 | $25.51 | 799000 |
| 2026-02-18 | 63.03 | $25.49 | 1.0M |
| 2026-02-17 | 69.66 | $26.11 | 1.3M |
| 2026-02-13 | 70.80 | $26.21 | 976837 |
| 2026-02-12 | 70.00 | $26.04 | 1.5M |
| 2026-02-11 | 67.70 | $25.57 | 877539 |
| 2026-02-10 | 65.33 | $25.13 | 1.1M |
| 2026-02-09 | 64.66 | $25.01 | 743900 |
| 2026-02-06 | 62.23 | $24.59 | 854100 |
| 2026-02-05 | 54.52 | $23.50 | 733021 |
| 2026-02-04 | 58.93 | $23.92 | 746330 |
| 2026-02-03 | 63.20 | $24.29 | 771745 |
| 2026-02-02 | 65.90 | $24.51 | 735800 |
| 2026-01-30 | 65.64 | $24.47 | 774178 |
| 2026-01-29 | 74.15 | $25.12 | 1.3M |
| 2026-01-28 | 76.02 | $25.25 | 1.2M |
| 2026-01-27 | 73.75 | $24.78 | 1.2M |
| 2026-01-26 | 69.87 | $24.11 | 916147 |
| 2026-01-23 | 67.93 | $23.82 | 592667 |
| 2026-01-22 | 67.38 | $23.74 | 672500 |
| 2026-01-21 | 66.63 | $23.63 | 647329 |
| 2026-01-20 | 64.36 | $23.31 | 760103 |
| 2026-01-16 | 71.41 | $23.80 | 751549 |
| 2026-01-15 | 69.40 | $23.49 | 712712 |
| 2026-01-14 | 69.00 | $23.43 | 690604 |
| 2026-01-13 | 68.27 | $23.32 | 780675 |
| 2026-01-12 | 69.97 | $23.44 | 1.0M |
| 2026-01-09 | 67.81 | $23.10 | 516900 |
| 2026-01-08 | 64.39 | $22.62 | 775087 |
| 2026-01-07 | 63.06 | $22.45 | 628868 |
| 2026-01-06 | 65.09 | $22.60 | 798041 |
| 2026-01-05 | 62.16 | $22.22 | 681076 |
| 2026-01-02 | 59.89 | $21.95 | 756500 |
| 2025-12-31 | 51.13 | $21.10 | 337751 |
| 2025-12-30 | 52.54 | $21.21 | 469885 |
| 2025-12-29 | 51.85 | $21.15 | 481100 |
| 2025-12-26 | 51.18 | $21.09 | 279113 |
| 2025-12-24 | 51.29 | $21.10 | 221600 |
| 2025-12-23 | 49.59 | $20.94 | 331398 |
| 2025-12-22 | 49.80 | $20.96 | 320333 |
| 2025-12-19 | 47.73 | $20.76 | 406826 |
| 2025-12-18 | 43.29 | $20.36 | 223873 |
| 2025-12-17 | 40.41 | $20.12 | 256854 |
| 2025-12-16 | 43.85 | $20.51 | 441400 |
| 2025-12-15 | 45.46 | $20.68 | 534112 |
| 2025-12-12 | 49.83 | $21.11 | 344317 |
| 2025-12-11 | 56.44 | $21.66 | 383181 |
| 2025-12-10 | 56.34 | $21.65 | 427200 |
| 2025-12-09 | 57.98 | $21.78 | 269836 |
| 2025-12-08 | 57.53 | $21.73 | 501715 |
| 2025-12-05 | 53.94 | $21.35 | 294014 |
| 2025-12-04 | 51.06 | $21.07 | 269272 |
| 2025-12-03 | 49.99 | $20.97 | 601414 |
| 2025-12-02 | 47.95 | $20.78 | 274113 |
| 2025-12-01 | 47.74 | $20.76 | 2.6M |
| 2025-11-28 | 49.17 | $20.91 | 322237 |
| 2025-11-26 | 45.32 | $20.54 | 242800 |
| 2025-11-25 | 42.87 | $20.32 | 308217 |
| 2025-11-24 | 42.76 | $20.31 | 522024 |
| 2025-11-21 | 35.91 | $19.73 | 588344 |
| 2025-11-20 | 36.13 | $19.76 | 679766 |
| 2025-11-19 | 40.44 | $20.33 | 269724 |
| 2025-11-18 | 41.26 | $20.43 | 372336 |
| 2025-11-17 | 43.09 | $20.65 | 561736 |
| 2025-11-14 | 44.80 | $20.85 | 499401 |
| 2025-11-13 | 44.06 | $20.78 | 504535 |
| 2025-11-12 | 52.80 | $21.69 | 547054 |
| 2025-11-11 | 56.43 | $22.00 | 332000 |
| 2025-11-10 | 58.78 | $22.19 | 700326 |
| 2025-11-07 | 54.52 | $21.74 | 468510 |
| 2025-11-06 | 54.42 | $21.73 | 469393 |
| 2025-11-05 | 58.68 | $22.08 | 781900 |
| 2025-11-04 | 55.15 | $21.71 | 635800 |
| 2025-11-03 | 63.51 | $22.31 | 390463 |
| 2025-10-31 | 64.28 | $22.36 | 616889 |
| 2025-10-30 | 63.78 | $22.30 | 412023 |
| 2025-10-29 | 65.23 | $22.40 | 432716 |
| 2025-10-28 | 66.23 | $22.47 | 514400 |
| 2025-10-27 | 68.81 | $22.65 | 628228 |
| 2025-10-24 | 66.25 | $22.28 | 785800 |
| 2025-10-23 | 63.71 | $21.95 | 292074 |
| 2025-10-22 | 60.00 | $21.52 | 459100 |
| 2025-10-21 | 64.37 | $21.82 | 632232 |
| 2025-10-20 | 71.26 | $22.24 | 344674 |
| 2025-10-17 | 67.57 | $21.77 | 265051 |
| 2025-10-16 | 72.46 | $22.03 | 549308 |
| 2025-10-15 | 72.17 | $21.99 | 635293 |
| 2025-10-14 | 68.12 | $21.49 | 507380 |
| 2025-10-13 | 70.46 | $21.61 | 394527 |
| 2025-10-10 | 66.34 | $21.16 | 574440 |
| 2025-10-09 | 75.95 | $21.59 | 413086 |
| 2025-10-08 | 75.40 | $21.52 | 312037 |
| 2025-10-07 | 73.23 | $21.26 | 688643 |
| 2025-10-06 | 75.66 | $21.36 | 591659 |
| 2025-10-03 | 73.85 | $21.14 | 583400 |
| 2025-10-02 | 73.68 | $21.12 | 418400 |
| 2025-10-01 | 71.00 | $20.82 | 378112 |
| 2025-09-30 | 67.43 | $20.48 | 291688 |
| 2025-09-29 | 65.41 | $20.31 | 312930 |
| 2025-09-26 | 66.80 | $20.37 | 280290 |
| 2025-09-25 | 69.61 | $20.49 | 710315 |
| 2025-09-24 | 69.51 | $20.48 | 341800 |
| 2025-09-23 | 71.09 | $20.55 | 355401 |
| 2025-09-22 | 73.12 | $20.64 | 374133 |
| 2025-09-19 | 68.79 | $20.18 | 351100 |
| 2025-09-18 | 69.96 | $20.23 | 334830 |
| 2025-09-17 | 67.67 | $20.01 | 340300 |
| 2025-09-16 | 65.88 | $19.85 | 213825 |
| 2025-09-15 | 65.76 | $19.84 | 303123 |
| 2025-09-12 | 64.42 | $19.72 | 196623 |
| 2025-09-11 | 63.52 | $19.64 | 299337 |
| 2025-09-10 | 57.49 | $19.17 | 1.0M |
| 2025-09-09 | 51.67 | $18.81 | 195903 |
| 2025-09-08 | 46.02 | $18.52 | 279857 |
| 2025-09-05 | 46.56 | $18.55 | 218000 |
| 2025-09-04 | 41.61 | $18.32 | 135231 |
| 2025-09-03 | 41.77 | $18.33 | 122369 |
| 2025-09-02 | 45.06 | $18.53 | 788837 |
| 2025-08-29 | 52.50 | $18.91 | 182400 |
| 2025-08-28 | 54.77 | $19.01 | 195000 |
| 2025-08-27 | 53.43 | $18.94 | 158533 |
| 2025-08-26 | 53.24 | $18.93 | 179018 |
| 2025-08-25 | 52.70 | $18.90 | 138452 |
| 2025-08-22 | 55.34 | $19.03 | 161700 |
| 2025-08-21 | 46.77 | $18.59 | 95425 |
| 2025-08-20 | 49.65 | $18.73 | 116673 |
| 2025-08-19 | 49.01 | $18.70 | 141300 |
| 2025-08-18 | 50.64 | $18.78 | 246708 |
| 2025-08-15 | 49.64 | $18.73 | 184800 |
| 2025-08-14 | 50.03 | $18.75 | 161280 |
| 2025-08-13 | 53.98 | $18.95 | 249300 |
| 2025-08-12 | 55.02 | $19.00 | 295639 |
| 2025-08-11 | 51.87 | $18.82 | 303861 |
| 2025-08-08 | 51.33 | $18.79 | 166262 |
| 2025-08-07 | 53.81 | $18.92 | 296216 |
| 2025-08-06 | 52.12 | $18.82 | 225343 |
| 2025-08-05 | 55.19 | $18.98 | 207400 |
| 2025-08-04 | 56.58 | $19.05 | 250851 |
| 2025-08-01 | 51.44 | $18.74 | 234910 |
| 2025-07-31 | 58.20 | $19.06 | 581598 |
| 2025-07-30 | 58.66 | $19.08 | 235600 |
| 2025-07-29 | 62.63 | $19.25 | 249800 |
| 2025-07-28 | 65.35 | $19.36 | 355021 |
| 2025-07-25 | 68.98 | $19.50 | 181917 |
| 2025-07-24 | 69.77 | $19.53 | 204000 |
| 2025-07-23 | 69.77 | $19.53 | 255198 |
| 2025-07-22 | 67.77 | $19.35 | 782845 |
| 2025-07-21 | 67.09 | $19.29 | 199200 |
| 2025-07-18 | 67.77 | $19.32 | 239230 |
| 2025-07-17 | 67.02 | $19.25 | 261570 |
| 2025-07-16 | 65.50 | $19.11 | 195480 |
| 2025-07-15 | 63.44 | $18.93 | 273700 |
| 2025-07-14 | 60.18 | $18.67 | 124669 |
| 2025-07-11 | 58.28 | $18.53 | 129400 |
| 2025-07-10 | 58.01 | $18.51 | 153844 |
| 2025-07-09 | 58.19 | $18.52 | 185628 |
| 2025-07-08 | 57.30 | $18.45 | 136435 |
| 2025-07-07 | 56.81 | $18.41 | 193932 |
| 2025-07-03 | 63.65 | $18.80 | 106905 |
| 2025-07-02 | 62.32 | $18.68 | 188200 |
| 2025-07-01 | 59.77 | $18.46 | 223114 |
| 2025-06-30 | 63.10 | $18.64 | 216653 |
| 2025-06-27 | 61.51 | $18.50 | 150800 |
| 2025-06-26 | 60.59 | $18.42 | 135818 |
| 2025-06-25 | 62.00 | $18.50 | 143323 |
| 2025-06-24 | 66.78 | $18.76 | 116510 |
| 2025-06-23 | 62.08 | $18.32 | 101532 |
| 2025-06-20 | 59.87 | $18.14 | 122235 |
| 2025-06-18 | 60.81 | $18.19 | 124100 |
| 2025-06-17 | 60.10 | $18.13 | 158305 |
| 2025-06-16 | 62.98 | $18.29 | 247200 |
| 2025-06-13 | 58.48 | $17.91 | 124872 |
| 2025-06-12 | 66.35 | $18.30 | 124800 |
| 2025-06-11 | 65.33 | $18.21 | 140204 |
| 2025-06-10 | 66.18 | $18.25 | 96207 |
| 2025-06-09 | 64.54 | $18.10 | 251231 |
| 2025-06-06 | 63.98 | $18.05 | 113335 |
| 2025-06-05 | 63.66 | $18.02 | 147600 |
| 2025-06-04 | 63.45 | $18.00 | 320684 |
| 2025-06-03 | 59.36 | $17.63 | 133039 |
| 2025-06-02 | 58.29 | $17.54 | 61000 |
| 2025-05-30 | 54.18 | $17.22 | 121604 |
| 2025-05-29 | 57.19 | $17.40 | 96602 |
| 2025-05-28 | 56.03 | $17.31 | 168692 |
| 2025-05-27 | 59.43 | $17.51 | 126840 |
| 2025-05-23 | 56.95 | $17.31 | 84500 |
| 2025-05-22 | 57.28 | $17.33 | 105003 |
| 2025-05-21 | 59.42 | $17.46 | 133900 |
| 2025-05-20 | 61.26 | $17.57 | 97600 |
| 2025-05-19 | 61.93 | $17.61 | 236200 |
| 2025-05-16 | 61.53 | $17.57 | 135816 |
| 2025-05-15 | 58.23 | $17.25 | 143549 |
| 2025-05-14 | 57.47 | $17.18 | 134000 |
| 2025-05-13 | 56.94 | $17.13 | 125316 |
| 2025-05-12 | 57.90 | $17.20 | 308400 |
| 2025-05-09 | 55.35 | $16.95 | 47346 |
| 2025-05-08 | 54.83 | $16.90 | 82027 |
| 2025-05-07 | 55.20 | $16.93 | 91400 |
| 2025-05-06 | 58.41 | $17.19 | 75300 |
| 2025-05-05 | 58.33 | $17.18 | 110200 |
| 2025-05-02 | 58.07 | $17.15 | 81057 |
| 2025-05-01 | 54.64 | $16.76 | 61833 |
| 2025-04-30 | 53.53 | $16.64 | 204514 |
| 2025-04-29 | 51.65 | $16.44 | 60841 |
| 2025-04-28 | 49.42 | $16.21 | 62500 |
| 2025-04-25 | 48.54 | $16.12 | 53761 |
| 2025-04-24 | 46.88 | $15.95 | 108530 |
| 2025-04-23 | 45.30 | $15.79 | 75334 |
| 2025-04-22 | 43.91 | $15.65 | 114600 |
| 2025-04-21 | 40.64 | $15.33 | 78600 |
| 2025-04-17 | 42.56 | $15.59 | 57300 |
| 2025-04-16 | 39.97 | $15.34 | 81165 |
| 2025-04-15 | 41.98 | $15.62 | 55113 |
| 2025-04-14 | 41.88 | $15.61 | 159974 |
| 2025-04-11 | 39.73 | $15.39 | 66726 |
| 2025-04-10 | 37.22 | $15.14 | 144513 |
| 2025-04-09 | 38.63 | $15.37 | 726865 |
| 2025-04-08 | 28.09 | $14.43 | 280900 |
| 2025-04-07 | 30.88 | $14.95 | 405125 |
| 2025-04-04 | 32.10 | $15.16 | 743061 |
| 2025-04-03 | 39.61 | $16.22 | 143000 |
| 2025-04-02 | 43.05 | $16.60 | 63805 |
| 2025-04-01 | 41.26 | $16.46 | 160355 |
| 2025-03-31 | 38.66 | $16.26 | 362500 |
| 2025-03-28 | 38.83 | $16.28 | 154226 |
| 2025-03-27 | 41.67 | $16.62 | 132301 |
| 2025-03-26 | 43.92 | $16.87 | 103334 |
| 2025-03-25 | 45.51 | $17.04 | 111833 |
| 2025-03-24 | 49.07 | $17.40 | 68600 |
| 2025-03-21 | 47.89 | $17.29 | 138336 |
| 2025-03-20 | 48.18 | $17.32 | 129300 |
| 2025-03-19 | 49.31 | $17.44 | 243936 |
| 2025-03-18 | 51.73 | $17.69 | 96442 |
| 2025-03-17 | 54.57 | $17.97 | 250843 |
| 2025-03-14 | 52.72 | $17.76 | 112435 |
| 2025-03-13 | 46.39 | $17.12 | 345800 |
| 2025-03-12 | 48.92 | $17.38 | 164166 |
| 2025-03-11 | 47.67 | $17.26 | 134000 |
| 2025-03-10 | 45.99 | $17.10 | 160736 |
| 2025-03-07 | 49.07 | $17.43 | 99852 |
| 2025-03-06 | 48.27 | $17.35 | 129207 |
| 2025-03-05 | 53.88 | $17.91 | 113018 |
| 2025-03-04 | 48.84 | $17.41 | 138100 |
| 2025-03-03 | 46.97 | $17.24 | 175312 |
| 2025-02-28 | 51.38 | $17.66 | 164100 |
| 2025-02-27 | 51.93 | $17.71 | 409800 |
| 2025-02-26 | 57.17 | $18.16 | 136695 |
| 2025-02-25 | 56.43 | $18.08 | 250469 |
| 2025-02-24 | 58.11 | $18.22 | 389825 |
| 2025-02-21 | 67.18 | $18.89 | 299782 |
| 2025-02-20 | 72.65 | $19.23 | 273500 |
| 2025-02-19 | 69.76 | $18.81 | 301900 |
| 2025-02-18 | 68.00 | $18.58 | 361858 |
| 2025-02-14 | 64.70 | $18.19 | 261927 |
| 2025-02-13 | 61.50 | $17.86 | 193300 |
| 2025-02-12 | 60.04 | $17.72 | 140338 |
| 2025-02-11 | 59.73 | $17.69 | 249817 |
| 2025-02-10 | 57.31 | $17.46 | 222704 |
| 2025-02-07 | 53.50 | $17.13 | 280157 |
| 2025-02-06 | 53.50 | $17.13 | 187042 |
| 2025-02-05 | 51.86 | $16.99 | 178246 |
| 2025-02-04 | 47.32 | $16.63 | 138800 |
| 2025-02-03 | 44.55 | $16.43 | 659263 |
| 2025-01-31 | 44.41 | $16.42 | 176874 |
| 2025-01-30 | 47.70 | $16.71 | 133013 |
| 2025-01-29 | 44.33 | $16.46 | 147710 |
| 2025-01-28 | 43.91 | $16.43 | 300600 |
| 2025-01-27 | 43.78 | $16.42 | 342740 |
| 2025-01-24 | 54.33 | $17.29 | 531455 |
| 2025-01-23 | 54.33 | $17.29 | 404100 |
| 2025-01-22 | 51.28 | $17.04 | 417400 |
| 2025-01-21 | 55.50 | $17.34 | 360517 |
| 2025-01-17 | 51.59 | $17.03 | 345256 |
| 2025-01-16 | 49.84 | $16.90 | 190165 |
| 2025-01-15 | 43.73 | $16.49 | 145200 |
| 2025-01-14 | 41.93 | $16.38 | 150588 |
| 2025-01-13 | 38.34 | $16.17 | 223935 |
| 2025-01-10 | 43.99 | $16.63 | 496142 |
| 2025-01-08 | 54.84 | $17.28 | 128537 |
| 2025-01-07 | 52.26 | $17.13 | 325308 |
| 2025-01-06 | 51.73 | $17.10 | 126306 |
| 2025-01-03 | 49.99 | $17.00 | 115755 |
| 2025-01-02 | 41.84 | $16.59 | 173100 |
| 2024-12-31 | 40.95 | $16.55 | 74800 |
| 2024-12-30 | 41.10 | $16.56 | 88900 |
| 2024-12-27 | 42.89 | $16.68 | 128300 |
| 2024-12-26 | 43.95 | $16.75 | 49300 |
| 2024-12-24 | 42.00 | $16.65 | 36300 |
| 2024-12-23 | 38.77 | $16.49 | 137520 |
| 2024-12-20 | 36.02 | $16.36 | 139600 |
| 2024-12-19 | 33.40 | $16.24 | 447248 |
| 2024-12-18 | 34.99 | $16.38 | 93514 |
| 2024-12-17 | 44.65 | $17.05 | 154424 |
| 2024-12-16 | 44.83 | $17.06 | 148931 |
| 2024-12-13 | 48.06 | $17.24 | 108214 |
| 2024-12-12 | 48.42 | $17.26 | 340416 |
| 2024-12-11 | 50.83 | $17.39 | 75400 |
| 2024-12-10 | 49.36 | $17.31 | 85786 |
| 2024-12-09 | 56.14 | $17.65 | 144514 |
| 2024-12-06 | 58.62 | $17.76 | 104424 |
| 2024-12-05 | 56.63 | $17.64 | 94603 |
| 2024-12-04 | 55.80 | $17.59 | 90700 |
| 2024-12-03 | 55.80 | $17.59 | 153100 |
| 2024-12-02 | 55.80 | $17.59 | 130802 |
| 2024-11-29 | 57.71 | $17.69 | 31300 |
| 2024-11-27 | 56.58 | $17.61 | 149040 |
| 2024-11-26 | 55.45 | $17.53 | 94133 |
| 2024-11-25 | 57.40 | $17.64 | 126300 |
| 2024-11-22 | 53.12 | $17.34 | 304500 |
| 2024-11-21 | 52.67 | $17.31 | 94200 |
| 2024-11-20 | 49.10 | $17.08 | 94400 |
| 2024-11-19 | 51.34 | $17.22 | 82800 |
| 2024-11-18 | 50.10 | $17.14 | 66500 |
| 2024-11-15 | 44.40 | $16.80 | 46530 |
| 2024-11-14 | 44.54 | $16.81 | 53805 |
| 2024-11-13 | 46.52 | $16.95 | 54686 |
| 2024-11-12 | 46.95 | $16.98 | 661600 |
| 2024-11-11 | 51.74 | $17.30 | 104130 |
| 2024-11-08 | 52.22 | $17.33 | 102506 |
| 2024-11-07 | 53.30 | $17.40 | 91224 |
| 2024-11-06 | 45.82 | $16.91 | 126251 |
| 2024-11-05 | 53.26 | $17.36 | 101502 |
| 2024-11-04 | 46.47 | $16.99 | 66400 |
| 2024-11-01 | 45.66 | $16.95 | 143700 |
| 2024-10-31 | 48.08 | $17.09 | 170900 |
| 2024-10-30 | 54.79 | $17.43 | 82700 |
| 2024-10-29 | 56.78 | $17.52 | 83933 |
| 2024-10-28 | 62.81 | $17.77 | 147500 |
| 2024-10-25 | 61.08 | $17.66 | 121930 |
| 2024-10-24 | 58.05 | $17.48 | 26731 |
| 2024-10-23 | 60.54 | $17.58 | 168100 |
| 2024-10-22 | 62.05 | $17.64 | 70351 |
| 2024-10-21 | 61.29 | $17.59 | 90500 |
| 2024-10-18 | 62.24 | $17.63 | 31315 |
| 2024-10-17 | 60.79 | $17.53 | 80000 |
| 2024-10-16 | 64.57 | $17.69 | 84653 |
| 2024-10-15 | 60.97 | $17.44 | 80000 |
| 2024-10-14 | 63.67 | $17.55 | 66018 |
| 2024-10-11 | 62.22 | $17.45 | 83418 |
| 2024-10-10 | 59.47 | $17.27 | 96400 |
| 2024-10-09 | 60.87 | $17.33 | 39887 |
| 2024-10-08 | 60.13 | $17.28 | 72229 |
| 2024-10-07 | 63.34 | $17.42 | 127978 |
| 2024-10-04 | 63.58 | $17.43 | 121800 |
| 2024-10-03 | 62.00 | $17.31 | 83700 |
| 2024-10-02 | 71.58 | $17.70 | 53500 |
| 2024-10-01 | 71.03 | $17.65 | 85846 |
| 2024-09-30 | 70.71 | $17.62 | 140653 |
| 2024-09-27 | 70.61 | $17.61 | 572500 |
| 2024-09-26 | 69.59 | $17.51 | 85643 |
| 2024-09-25 | 69.09 | $17.46 | 125051 |
| 2024-09-24 | 72.78 | $17.62 | 108809 |
| 2024-09-23 | 70.02 | $17.33 | 79055 |
| 2024-09-20 | 66.95 | $17.05 | 53600 |
| 2024-09-19 | 66.60 | $17.02 | 68200 |
| 2024-09-18 | 62.89 | $16.72 | 382100 |
| 2024-09-17 | 67.91 | $16.93 | 51633 |
| 2024-09-16 | 66.58 | $16.82 | 37750 |
| 2024-09-13 | 66.34 | $16.80 | 35300 |
| 2024-09-12 | 64.65 | $16.66 | 31100 |
| 2024-09-11 | 66.93 | $16.76 | 32400 |
| 2024-09-10 | 66.14 | $16.69 | 45500 |
| 2024-09-09 | 63.00 | $16.43 | 63254 |
| 2024-09-06 | 59.27 | $16.16 | 18200 |
| 2024-09-05 | 62.83 | $16.32 | 28800 |
| 2024-09-04 | 56.83 | $15.93 | 23611 |
| 2024-09-03 | 59.40 | $16.04 | 40300 |
| 2024-08-30 | 59.63 | $16.05 | 118200 |
| 2024-08-29 | 57.58 | $15.92 | 32748 |
| 2024-08-28 | 59.80 | $16.02 | 23205 |
| 2024-08-27 | 62.32 | $16.13 | 43000 |
| 2024-08-26 | 64.19 | $16.21 | 26044 |
| 2024-08-23 | 65.11 | $16.25 | 23623 |
| 2024-08-22 | 59.57 | $15.85 | 9000 |
| 2024-08-21 | 60.48 | $15.89 | 35616 |
| 2024-08-20 | 57.38 | $15.69 | 15200 |
| 2024-08-19 | 57.59 | $15.70 | 19400 |
| 2024-08-16 | 54.69 | $15.52 | 119800 |
| 2024-08-15 | 53.86 | $15.47 | 24820 |
| 2024-08-14 | 52.87 | $15.41 | 15000 |
| 2024-08-13 | 52.71 | $15.40 | 28000 |
| 2024-08-12 | 48.37 | $15.14 | 12200 |
| 2024-08-09 | 48.20 | $15.13 | 31646 |
| 2024-08-08 | 49.14 | $15.19 | 18701 |
| 2024-08-07 | 45.06 | $14.95 | 22900 |
| 2024-08-06 | 46.69 | $15.06 | 45900 |
| 2024-08-05 | 40.97 | $14.75 | 56633 |
| 2024-08-02 | 51.04 | $15.35 | 18500 |
| 2024-08-01 | 53.76 | $15.48 | 42341 |
| 2024-07-31 | 53.21 | $15.45 | 70249 |
| 2024-07-30 | 45.46 | $15.07 | 31516 |
| 2024-07-29 | 47.42 | $15.17 | 21012 |
| 2024-07-26 | 46.55 | $15.13 | 30448 |
| 2024-07-25 | 44.11 | $15.02 | 32300 |
| 2024-07-24 | 45.54 | $15.10 | 42302 |
| 2024-07-23 | 54.37 | $15.52 | 25000 |
| 2024-07-22 | 56.09 | $15.59 | 26310 |
| 2024-07-19 | 55.32 | $15.55 | 14518 |
| 2024-07-18 | 57.47 | $15.64 | 30300 |
| 2024-07-17 | 62.60 | $15.84 | 53625 |
| 2024-07-16 | 71.73 | $16.14 | 45419 |
| 2024-07-15 | 69.78 | $16.00 | 57905 |
| 2024-07-12 | 73.21 | $16.10 | 57814 |
| 2024-07-11 | 69.99 | $15.87 | 41405 |
| 2024-07-10 | 67.03 | $15.69 | 360328 |
| 2024-07-09 | 63.63 | $15.51 | 35719 |
| 2024-07-08 | 63.44 | $15.50 | 56431 |
| 2024-07-05 | 58.96 | $15.29 | 35707 |
| 2024-07-03 | 58.96 | $15.29 | 24224 |
| 2024-07-02 | 52.45 | $15.03 | 41204 |
| 2024-07-01 | 50.44 | $14.96 | 63734 |
| 2024-06-28 | 53.51 | $15.06 | 36800 |
| 2024-06-27 | 52.96 | $15.04 | 64014 |
| 2024-06-26 | 52.17 | $15.01 | 51844 |
| 2024-06-25 | 53.60 | $15.06 | 42103 |
| 2024-06-24 | 53.60 | $15.06 | 32800 |
| 2024-06-21 | 56.12 | $15.15 | 27200 |
| 2024-06-20 | 55.90 | $15.14 | 41824 |
| 2024-06-18 | 58.39 | $15.23 | 45742 |
| 2024-06-17 | 56.55 | $15.14 | 29843 |
| 2024-06-14 | 58.18 | $15.20 | 20850 |
| 2024-06-13 | 58.44 | $15.21 | 21710 |
| 2024-06-12 | 54.27 | $15.00 | 34563 |
| 2024-06-11 | 53.64 | $14.97 | 36815 |
| 2024-06-10 | 54.84 | $15.02 | 43000 |
| 2024-06-07 | 52.20 | $14.89 | 20200 |
| 2024-06-06 | 55.27 | $15.02 | 46400 |
| 2024-06-05 | 55.99 | $15.05 | 64928 |
| 2024-06-04 | 53.49 | $14.92 | 67201 |
| 2024-06-03 | 51.27 | $14.81 | 26800 |
| 2024-05-31 | 51.91 | $14.84 | 143646 |
| 2024-05-30 | 50.34 | $14.76 | 23000 |
| 2024-05-29 | 47.69 | $14.63 | 43449 |
| 2024-05-28 | 50.86 | $14.79 | 49294 |
| 2024-05-24 | 49.67 | $14.73 | 218837 |
| 2024-05-23 | 48.28 | $14.66 | 30045 |
| 2024-05-22 | 50.75 | $14.79 | 30928 |
| 2024-05-21 | 55.77 | $15.03 | 41349 |
| 2024-05-20 | 56.43 | $15.06 | 16000 |
| 2024-05-17 | 56.85 | $15.08 | 12900 |
| 2024-05-16 | 57.69 | $15.12 | 50000 |
| 2024-05-15 | 57.39 | $15.10 | 46600 |
| 2024-05-14 | 50.68 | $14.69 | 47300 |
| 2024-05-13 | 49.58 | $14.63 | 49141 |
| 2024-05-10 | 49.22 | $14.61 | 18800 |
| 2024-05-09 | 50.41 | $14.68 | 59400 |
| 2024-05-08 | 44.35 | $14.35 | 26406 |
| 2024-05-07 | 45.80 | $14.44 | 32130 |
| 2024-05-06 | 43.46 | $14.32 | 19300 |
| 2024-05-03 | 44.68 | $14.40 | 53700 |
| 2024-05-02 | 42.97 | $14.31 | 21602 |
| 2024-05-01 | 36.76 | $14.01 | 11217 |
| 2024-04-30 | 40.53 | $14.28 | 51100 |
| 2024-04-29 | 44.91 | $14.55 | 29100 |
| 2024-04-26 | 42.51 | $14.44 | 49208 |
| 2024-04-25 | 39.31 | $14.30 | 14237 |
| 2024-04-24 | 39.31 | $14.30 | 33500 |
| 2024-04-23 | 38.87 | $14.28 | 46246 |
| 2024-04-22 | 31.05 | $13.95 | 63938 |
| 2024-04-19 | 28.96 | $13.87 | 84800 |
| 2024-04-18 | 31.96 | $14.13 | 30300 |
| 2024-04-17 | 32.45 | $14.17 | 12921 |
| 2024-04-16 | 33.42 | $14.25 | 28312 |
| 2024-04-15 | 34.53 | $14.34 | 46800 |
| 2024-04-12 | 37.98 | $14.60 | 11533 |
| 2024-04-11 | 42.83 | $14.91 | 11147 |
| 2024-04-10 | 41.46 | $14.85 | 46000 |
| 2024-04-09 | 48.05 | $15.21 | 31808 |
| 2024-04-08 | 44.81 | $15.07 | 27765 |
| 2024-04-05 | 45.58 | $15.11 | 42101 |
| 2024-04-04 | 46.92 | $15.18 | 12620 |
| 2024-04-03 | 50.56 | $15.36 | 73647 |
| 2024-04-02 | 50.36 | $15.35 | 19217 |
| 2024-04-01 | 53.72 | $15.51 | 32321 |
| 2024-03-28 | 54.58 | $15.55 | 25500 |
| 2024-03-27 | 55.22 | $15.58 | 17900 |
| 2024-03-26 | 51.08 | $15.35 | 24600 |
| 2024-03-25 | 54.18 | $15.50 | 27379 |
| 2024-03-22 | 53.83 | $15.48 | 18200 |
| 2024-03-21 | 54.43 | $15.51 | 32744 |
| 2024-03-20 | 52.93 | $15.42 | 72800 |
| 2024-03-19 | 52.10 | $15.37 | 48700 |
| 2024-03-18 | 57.07 | $15.63 | 40134 |
| 2024-03-15 | 56.62 | $15.60 | 24800 |
| 2024-03-14 | 60.68 | $15.80 | 15857 |
| 2024-03-13 | 63.95 | $15.95 | 34947 |
| 2024-03-12 | 66.92 | $16.08 | 23840 |
| 2024-03-11 | 65.88 | $15.99 | 39800 |
| 2024-03-08 | 67.68 | $16.07 | 63500 |
| 2024-03-07 | 67.36 | $16.04 | 42700 |
| 2024-03-06 | 66.31 | $15.94 | 48736 |
| 2024-03-05 | 64.00 | $15.73 | 36700 |
| 2024-03-04 | 67.34 | $15.89 | 79717 |
| 2024-03-01 | 64.84 | $15.66 | 51800 |
| 2024-02-29 | 60.87 | $15.34 | 83313 |
| 2024-02-28 | 57.91 | $15.13 | 59736 |
| 2024-02-27 | 56.58 | $15.04 | 11130 |
| 2024-02-26 | 57.54 | $15.09 | 35510 |
| 2024-02-23 | 59.67 | $15.20 | 15400 |
| 2024-02-22 | 61.03 | $15.27 | 34254 |
| 2024-02-21 | 53.88 | $14.77 | 11000 |
| 2024-02-20 | 55.43 | $14.85 | 19900 |
| 2024-02-16 | 55.81 | $14.87 | 100800 |
| 2024-02-15 | 62.76 | $15.21 | 44285 |
| 2024-02-14 | 57.08 | $14.83 | 7800 |
| 2024-02-13 | 52.76 | $14.59 | 12728 |
| 2024-02-12 | 61.60 | $14.95 | 39243 |
| 2024-02-09 | 60.55 | $14.89 | 11038 |
| 2024-02-08 | 58.40 | $14.77 | 26800 |
| 2024-02-07 | 56.72 | $14.68 | 22024 |
| 2024-02-06 | 55.77 | $14.63 | 39600 |
| 2024-02-05 | 52.63 | $14.47 | 20637 |
| 2024-02-02 | 55.44 | $14.59 | 12400 |
| 2024-02-01 | 58.14 | $14.70 | 14119 |
| 2024-01-31 | 54.29 | $14.50 | 18332 |
| 2024-01-30 | 57.03 | $14.61 | 14335 |
| 2024-01-29 | 60.45 | $14.74 | 18700 |
| 2024-01-26 | 57.27 | $14.57 | 11623 |
| 2024-01-25 | 60.82 | $14.70 | 7300 |
| 2024-01-24 | 56.48 | $14.48 | 37700 |
| 2024-01-23 | 57.02 | $14.50 | 68800 |
| 2024-01-22 | 56.62 | $14.48 | 7425 |
| 2024-01-19 | 55.04 | $14.40 | 11500 |
| 2024-01-18 | 48.57 | $14.11 | 7300 |
| 2024-01-17 | 48.08 | $14.09 | 12600 |
| 2024-01-16 | 53.39 | $14.31 | 11900 |
| 2024-01-12 | 55.51 | $14.39 | 8974 |
| 2024-01-11 | 53.77 | $14.31 | 13535 |
| 2024-01-10 | 54.53 | $14.34 | 12500 |
| 2024-01-09 | 54.77 | $14.35 | 15900 |
| 2024-01-08 | 57.73 | $14.47 | 60800 |
| 2024-01-05 | 53.12 | $14.24 | 11936 |
| 2024-01-04 | 53.85 | $14.27 | 23100 |
| 2024-01-03 | 55.04 | $14.32 | 9124 |
| 2024-01-02 | 61.24 | $14.56 | 9900 |
| 2023-12-29 | 64.10 | $14.66 | 10738 |
| 2023-12-28 | 65.56 | $14.71 | 15800 |
| 2023-12-27 | 66.13 | $14.73 | 8827 |
| 2023-12-26 | 65.27 | $14.67 | 10421 |
| 2023-12-22 | 63.50 | $14.55 | 12800 |
| 2023-12-21 | 62.91 | $14.51 | 17824 |
| 2023-12-20 | 59.96 | $14.32 | 25300 |
| 2023-12-19 | 65.42 | $14.53 | 23639 |
| 2023-12-18 | 62.82 | $14.36 | 44600 |
| 2023-12-15 | 64.44 | $14.42 | 36000 |
| 2023-12-14 | 67.20 | $14.52 | 18519 |
| 2023-12-13 | 65.52 | $14.40 | 18500 |
| 2023-12-12 | 60.74 | $14.10 | 34800 |
| 2023-12-11 | 62.10 | $14.15 | 5122 |
| 2023-12-08 | 61.61 | $14.12 | 51506 |
| 2023-12-07 | 63.43 | $14.19 | 32300 |
| 2023-12-06 | 62.38 | $14.12 | 9510 |
| 2023-12-05 | 66.55 | $14.28 | 44500 |
| 2023-12-04 | 67.63 | $14.32 | 42900 |
| 2023-12-01 | 69.50 | $14.39 | 9142 |
| 2023-11-30 | 68.80 | $14.33 | 585835 |
| 2023-11-29 | 68.68 | $14.32 | 21601 |
| 2023-11-28 | 65.83 | $14.08 | 62046 |
| 2023-11-27 | 65.08 | $14.02 | 408310 |
| 2023-11-24 | 63.01 | $13.86 | 17400 |
| 2023-11-22 | 65.07 | $13.95 | 5012 |
| 2023-11-21 | 64.46 | $13.90 | 18300 |
| 2023-11-20 | 67.85 | $14.05 | 9000 |
| 2023-11-17 | 65.31 | $13.83 | 2432 |
| 2023-11-16 | 65.53 | $13.84 | 3240 |
| 2023-11-15 | 64.96 | $13.79 | 17401 |
| 2023-11-14 | 63.94 | $13.70 | 17916 |
| 2023-11-13 | 56.43 | $13.14 | 8700 |
| 2023-11-10 | 55.80 | $13.10 | 5100 |
| 2023-11-09 | 54.72 | $13.03 | 5100 |
| 2023-11-08 | 55.83 | $13.09 | 5400 |
| 2023-11-07 | 56.01 | $13.10 | 3000 |
| 2023-11-06 | 56.36 | $13.12 | 28818 |
| 2023-11-03 | 60.42 | $13.35 | 5300 |
| 2023-11-02 | 54.61 | $12.92 | 7109 |
| 2023-11-01 | 48.98 | $12.58 | 3600 |
| 2023-10-31 | 45.58 | $12.40 | 2700 |
| 2023-10-30 | 44.41 | $12.34 | 2600 |
| 2023-10-27 | 40.77 | $12.16 | 733 |
| 2023-10-26 | 42.38 | $12.27 | 3735 |
| 2023-10-25 | 37.48 | $12.04 | 8701 |
| 2023-10-24 | 41.09 | $12.29 | 7400 |
| 2023-10-23 | 35.16 | $12.04 | 4723 |
| 2023-10-20 | 34.41 | $12.01 | 6544 |
| 2023-10-19 | 36.14 | $12.14 | 9800 |
| 2023-10-18 | 40.60 | $12.44 | 3000 |
| 2023-10-17 | 45.40 | $12.71 | 13221 |
| 2023-10-16 | 48.85 | $12.88 | 1300 |
| 2023-10-13 | 47.51 | $12.82 | 8810 |
| 2023-10-12 | 47.08 | $12.80 | 13602 |
| 2023-10-11 | 51.36 | $13.01 | 4100 |
| 2023-10-10 | 47.70 | $12.84 | 11225 |
| 2023-10-09 | 43.68 | $12.67 | 7500 |
| 2023-10-06 | 41.67 | $12.59 | 23845 |
| 2023-10-05 | 35.69 | $12.37 | 2038 |
| 2023-10-04 | 35.11 | $12.35 | 47512 |
| 2023-10-03 | 33.71 | $12.30 | 8000 |
| 2023-10-02 | 38.10 | $12.58 | 2741 |
| 2023-09-29 | 40.62 | $12.72 | 9000 |
| 2023-09-28 | 36.64 | $12.58 | 5100 |
| 2023-09-27 | 29.96 | $12.37 | 21300 |
| 2023-09-26 | 31.00 | $12.44 | 6300 |
| 2023-09-25 | 35.11 | $12.69 | 1825 |
| 2023-09-22 | 33.78 | $12.65 | 16700 |
| 2023-09-21 | 35.33 | $12.74 | 1600 |
| 2023-09-20 | 42.33 | $13.08 | 2400 |
| 2023-09-19 | 44.81 | $13.18 | 12400 |
| 2023-09-18 | 47.45 | $13.28 | 4319 |
| 2023-09-15 | 48.53 | $13.32 | 1727 |
| 2023-09-14 | 52.53 | $13.46 | 3000 |
| 2023-09-13 | 45.87 | $13.24 | 31000 |
| 2023-09-12 | 47.90 | $13.31 | 1301 |
| 2023-09-11 | 49.39 | $13.36 | 5134 |
| 2023-09-08 | 48.17 | $13.32 | 1300 |
| 2023-09-07 | 49.88 | $13.38 | 941 |
| 2023-09-06 | 50.45 | $13.40 | 3504 |
| 2023-09-05 | 53.65 | $13.51 | 5743 |
| 2023-09-01 | 56.10 | $13.59 | 9142 |
| 2023-08-31 | 55.37 | $13.56 | 11304 |
| 2023-08-30 | 54.66 | $13.53 | 3740 |
| 2023-08-29 | 52.99 | $13.46 | 2200 |
| 2023-08-28 | 46.60 | $13.22 | 2748 |
| 2023-08-25 | 44.20 | $13.14 | 4210 |
| 2023-08-24 | 43.90 | $13.13 | 5247 |
| 2023-08-23 | 45.52 | $13.20 | 3600 |
| 2023-08-22 | 37.69 | $12.95 | 1736 |
| 2023-08-21 | 35.58 | $12.89 | 6200 |
| 2023-08-18 | 35.97 | $12.91 | 2704 |
| 2023-08-17 | 36.92 | $12.96 | 4906 |
| 2023-08-16 | 37.87 | $13.01 | 28534 |
| 2023-08-15 | 43.89 | $13.29 | 16001 |
| 2023-08-14 | 44.85 | $13.33 | 14132 |
| 2023-08-11 | 43.68 | $13.29 | 22605 |
| 2023-08-10 | 46.26 | $13.40 | 36628 |
| 2023-08-09 | 47.22 | $13.44 | 7200 |
| 2023-08-08 | 47.94 | $13.47 | 6600 |
| 2023-08-07 | 49.11 | $13.52 | 5400 |
| 2023-08-04 | 47.65 | $13.46 | 11938 |
| 2023-08-03 | 47.87 | $13.47 | 9200 |
| 2023-08-02 | 51.44 | $13.63 | 39907 |
| 2023-08-01 | 56.99 | $13.85 | 19700 |
| 2023-07-31 | 57.52 | $13.87 | 19800 |
| 2023-07-28 | 56.75 | $13.83 | 9700 |
| 2023-07-27 | 53.75 | $13.68 | 8700 |
| 2023-07-26 | 56.22 | $13.78 | 17700 |
| 2023-07-25 | 56.22 | $13.78 | 6300 |
| 2023-07-24 | 55.85 | $13.76 | 9000 |
| 2023-07-21 | 57.69 | $13.84 | 142500 |
| 2023-07-20 | 53.52 | $13.61 | 9200 |
| 2023-07-19 | 61.82 | $13.94 | 14400 |
| 2023-07-18 | 59.46 | $13.81 | 4400 |
| 2023-07-17 | 58.34 | $13.75 | 69140 |
| 2023-07-14 | 63.65 | $13.94 | 15500 |
| 2023-07-13 | 63.32 | $13.92 | 7411 |
| 2023-07-12 | 62.99 | $13.90 | 7870 |
| 2023-07-11 | 59.62 | $13.70 | 11503 |
| 2023-07-10 | 55.78 | $13.50 | 25242 |
| 2023-07-07 | 57.07 | $13.55 | 8848 |
| 2023-07-06 | 56.50 | $13.52 | 2400 |
| 2023-07-05 | 57.47 | $13.56 | 6200 |
| 2023-07-03 | 57.29 | $13.55 | 28000 |
| 2023-06-30 | 58.43 | $13.60 | 4112 |
| 2023-06-29 | 54.30 | $13.36 | 917 |
| 2023-06-28 | 53.38 | $13.31 | 1200 |
| 2023-06-27 | 55.49 | $13.41 | 14000 |
| 2023-06-26 | 51.27 | $13.18 | 9900 |
| 2023-06-23 | 51.88 | $13.21 | 4829 |
| 2023-06-22 | 51.70 | $13.20 | 5600 |
| 2023-06-21 | 54.64 | $13.35 | 1822 |
| 2023-06-20 | 58.21 | $13.52 | 11740 |
| 2023-06-16 | 62.80 | $13.72 | 6823 |
| 2023-06-15 | 65.24 | $13.82 | 24200 |
| 2023-06-14 | 64.45 | $13.76 | 6200 |
| 2023-06-13 | 61.71 | $13.56 | 4000 |
| 2023-06-12 | 59.32 | $13.40 | 3700 |
| 2023-06-09 | 56.58 | $13.23 | 1429 |
| 2023-06-08 | 57.23 | $13.26 | 6511 |
| 2023-06-07 | 56.60 | $13.22 | 13620 |
| 2023-06-06 | 56.29 | $13.20 | 27500 |
| 2023-06-05 | 55.40 | $13.14 | 14300 |
| 2023-06-02 | 57.44 | $13.25 | 8100 |
| 2023-06-01 | 55.31 | $13.10 | 7712 |
| 2023-05-31 | 52.29 | $12.90 | 2122 |
| 2023-05-30 | 53.67 | $12.98 | 24441 |
| 2023-05-26 | 54.35 | $13.02 | 15600 |
| 2023-05-25 | 48.26 | $12.63 | 10900 |
| 2023-05-24 | 39.86 | $12.20 | 11311 |
| 2023-05-23 | 43.79 | $12.45 | 11300 |
| 2023-05-22 | 48.71 | $12.72 | 8209 |
| 2023-05-19 | 44.31 | $12.52 | 4000 |
| 2023-05-18 | 46.79 | $12.65 | 2000 |
| 2023-05-17 | 45.68 | $12.60 | 2300 |
| 2023-05-16 | 40.74 | $12.39 | 1000 |
| 2023-05-15 | 44.59 | $12.60 | 24700 |
| 2023-05-12 | 45.37 | $12.64 | 13800 |
| 2023-05-11 | 44.68 | $12.61 | 1100 |
| 2023-05-10 | 48.33 | $12.80 | 12200 |
| 2023-05-09 | 46.58 | $12.72 | 421 |
| 2023-05-08 | 48.33 | $12.81 | 6116 |
| 2023-05-05 | 49.31 | $12.86 | 5500 |
| 2023-05-04 | 45.55 | $12.68 | 2700 |
| 2023-05-03 | 40.92 | $12.48 | 10300 |
| 2023-05-02 | 43.19 | $12.61 | 6900 |
| 2023-05-01 | 49.61 | $12.93 | 1917 |
| 2023-04-28 | 50.73 | $12.98 | 3648 |
| 2023-04-27 | 50.09 | $12.95 | 2514 |
| 2023-04-26 | 43.57 | $12.67 | 10100 |
| 2023-04-25 | 42.55 | $12.63 | 11345 |
| 2023-04-24 | 47.20 | $12.86 | 2111 |
| 2023-04-21 | 47.85 | $12.89 | 1800 |
| 2023-04-20 | 48.70 | $12.93 | 13435 |
| 2023-04-19 | 53.91 | $13.16 | 1400 |
| 2023-04-18 | 53.91 | $13.16 | 2600 |
| 2023-04-17 | 53.52 | $13.14 | 1907 |
| 2023-04-14 | 50.10 | $12.97 | 918 |
| 2023-04-13 | 55.33 | $13.20 | 3400 |
| 2023-04-12 | 53.53 | $13.11 | 1836 |
| 2023-04-11 | 54.45 | $13.15 | 6500 |
| 2023-04-10 | 52.09 | $13.03 | 4248 |
| 2023-04-06 | 51.29 | $12.99 | 6018 |
| 2023-04-05 | 51.29 | $12.99 | 5248 |
| 2023-04-04 | 52.48 | $13.05 | 4700 |
| 2023-04-03 | 53.46 | $13.10 | 2835 |
| 2023-03-31 | 54.22 | $13.14 | 7300 |
| 2023-03-30 | 51.92 | $13.00 | 840 |
| 2023-03-29 | 48.78 | $12.82 | 5500 |
| 2023-03-28 | 45.39 | $12.64 | 4807 |
| 2023-03-27 | 45.87 | $12.67 | 4304 |
| 2023-03-24 | 46.65 | $12.72 | 6000 |
| 2023-03-23 | 44.11 | $12.58 | 7500 |
| 2023-03-22 | 41.67 | $12.45 | 4457 |
| 2023-03-21 | 44.98 | $12.68 | 14024 |
| 2023-03-20 | 46.66 | $12.79 | 6200 |
| 2023-03-17 | 45.06 | $12.70 | 20500 |
| 2023-03-16 | 47.31 | $12.85 | 39343 |
| 2023-03-15 | 44.51 | $12.69 | 19000 |
| 2023-03-14 | 42.88 | $12.60 | 34305 |
| 2023-03-13 | 41.25 | $12.51 | 183300 |
| 2023-03-10 | 37.88 | $12.33 | 1.1M |
| 2023-03-09 | 40.19 | $12.52 | 2725 |
| 2023-03-08 | 43.37 | $12.76 | 6400 |
| 2023-03-07 | 40.19 | $12.59 | 4100 |
| 2023-03-06 | 44.68 | $12.91 | 10617 |
| 2023-03-03 | 46.69 | $13.04 | 4030 |
| 2023-03-02 | 42.32 | $12.81 | 2310 |
| 2023-03-01 | 39.66 | $12.68 | 6128 |
| 2023-02-28 | 40.62 | $12.75 | 129800 |
| 2023-02-27 | 40.03 | $12.72 | 3020 |
| 2023-02-24 | 39.27 | $12.68 | 5248 |
| 2023-02-23 | 43.04 | $12.97 | 3028 |
| 2023-02-22 | 39.01 | $12.76 | 3724 |
| 2023-02-21 | 42.11 | $12.99 | 19500 |
| 2023-02-17 | 48.12 | $13.37 | 8130 |
| 2023-02-16 | 51.03 | $13.53 | 3005 |
| 2023-02-15 | 51.97 | $13.58 | 2500 |
| 2023-02-14 | 51.63 | $13.56 | 3632 |
| 2023-02-13 | 52.86 | $13.63 | 4722 |
| 2023-02-10 | 51.93 | $13.57 | 718 |
| 2023-02-09 | 55.03 | $13.75 | 3740 |
| 2023-02-08 | 55.20 | $13.76 | 2600 |
| 2023-02-07 | 56.74 | $13.85 | 8102 |
| 2023-02-06 | 55.83 | $13.78 | 22107 |
| 2023-02-03 | 59.38 | $13.99 | 9000 |
| 2023-02-02 | 67.10 | $14.39 | 6600 |
| 2023-02-01 | 65.28 | $14.22 | 2400 |
| 2023-01-31 | 59.81 | $13.78 | 6201 |
| 2023-01-30 | 57.34 | $13.61 | 12931 |
| 2023-01-27 | 61.56 | $13.81 | 12827 |
| 2023-01-26 | 60.74 | $13.75 | 5400 |
| 2023-01-25 | 58.18 | $13.57 | 11029 |
| 2023-01-24 | 57.30 | $13.51 | 357000 |
| 2023-01-23 | 57.16 | $13.50 | 3900 |
| 2023-01-20 | 56.32 | $13.44 | 10021 |
| 2023-01-19 | 53.61 | $13.25 | 5700 |
| 2023-01-18 | 55.33 | $13.35 | 32814 |
| 2023-01-17 | 60.49 | $13.63 | 10835 |
| 2023-01-13 | 60.11 | $13.60 | 2420 |
| 2023-01-12 | 59.62 | $13.56 | 3700 |
| 2023-01-11 | 56.85 | $13.34 | 2738 |
| 2023-01-10 | 54.84 | $13.19 | 5936 |
| 2023-01-09 | 53.61 | $13.10 | 17300 |
| 2023-01-06 | 51.66 | $12.96 | 4528 |
| 2023-01-05 | 48.59 | $12.75 | 52100 |
| 2023-01-04 | 54.38 | $13.12 | 5504 |
| 2023-01-03 | 47.10 | $12.67 | 7300 |
| 2022-12-30 | 43.49 | $12.48 | 8638 |
| 2022-12-29 | 43.49 | $12.48 | 64000 |
| 2022-12-28 | 44.80 | $12.57 | 18911 |
| 2022-12-27 | 47.04 | $12.72 | 14724 |
| 2022-12-23 | 47.04 | $12.72 | 14523 |
| 2022-12-22 | 46.23 | $12.67 | 13819 |
| 2022-12-21 | 47.90 | $12.79 | 36907 |
| 2022-12-20 | 45.07 | $12.61 | 11500 |
| 2022-12-19 | 45.46 | $12.64 | 12832 |
| 2022-12-16 | 49.39 | $12.93 | 17044 |
| 2022-12-15 | 52.51 | $13.14 | 12300 |
| 2022-12-14 | 57.98 | $13.47 | 8700 |
| 2022-12-13 | 59.59 | $13.56 | 8100 |
| 2022-12-12 | 54.68 | $13.19 | 19500 |
| 2022-12-09 | 53.96 | $13.14 | 10319 |
| 2022-12-08 | 53.96 | $13.14 | 7115 |
| 2022-12-07 | 52.47 | $13.03 | 9300 |
| 2022-12-06 | 54.45 | $13.16 | 8700 |
| 2022-12-05 | 56.81 | $13.31 | 6833 |
| 2022-12-02 | 57.92 | $13.38 | 51700 |
| 2022-12-01 | 59.99 | $13.51 | 21922 |
| 2022-11-30 | 59.25 | $13.44 | 30600 |
| 2022-11-29 | 55.78 | $13.13 | 7800 |
| 2022-11-28 | 54.60 | $13.03 | 11700 |
| 2022-11-25 | 59.10 | $13.33 | 4500 |
| 2022-11-23 | 57.78 | $13.21 | 17220 |
| 2022-11-22 | 56.90 | $13.13 | 6911 |
| 2022-11-21 | 56.35 | $13.08 | 9525 |
| 2022-11-18 | 56.35 | $13.08 | 7100 |
| 2022-11-17 | 54.27 | $12.88 | 28838 |
| 2022-11-16 | 56.98 | $13.09 | 9000 |
| 2022-11-15 | 60.82 | $13.37 | 2600 |
| 2022-11-14 | 56.88 | $12.97 | 2847 |
| 2022-11-11 | 61.27 | $13.27 | 7200 |
| 2022-11-10 | 57.19 | $12.88 | 15130 |
| 2022-11-09 | 43.73 | $11.95 | 8600 |
| 2022-11-08 | 45.94 | $12.10 | 13930 |
| 2022-11-07 | 46.24 | $12.12 | 4800 |
| 2022-11-04 | 45.40 | $12.07 | 2240 |
| 2022-11-03 | 41.60 | $11.85 | 4747 |
| 2022-11-02 | 40.16 | $11.77 | 8800 |
| 2022-11-01 | 41.13 | $11.85 | 18800 |
| 2022-10-31 | 41.24 | $11.86 | 17704 |
| 2022-10-28 | 42.16 | $11.94 | 4720 |
| 2022-10-27 | 38.08 | $11.69 | 10939 |
| 2022-10-26 | 39.24 | $11.80 | 4300 |
| 2022-10-25 | 38.27 | $11.74 | 8600 |
| 2022-10-24 | 30.54 | $11.30 | 5300 |
| 2022-10-21 | 32.29 | $11.50 | 6700 |
| 2022-10-20 | 31.92 | $11.48 | 16934 |
| 2022-10-19 | 31.92 | $11.48 | 6509 |
| 2022-10-18 | 34.01 | $11.73 | 7900 |
| 2022-10-17 | 32.67 | $11.65 | 5700 |
| 2022-10-14 | 25.27 | $11.24 | 9815 |
| 2022-10-13 | 25.79 | $11.32 | 329328 |
| 2022-10-12 | 25.05 | $11.28 | 4705 |
| 2022-10-11 | 25.91 | $11.42 | 6234 |
| 2022-10-10 | 26.40 | $11.50 | 9500 |
| 2022-10-07 | 27.65 | $11.70 | 8045 |
| 2022-10-06 | 30.83 | $12.16 | 7947 |
| 2022-10-05 | 33.54 | $12.50 | 1934 |
| 2022-10-04 | 35.74 | $12.75 | 21549 |
| 2022-10-03 | 29.61 | $12.40 | 17300 |
| 2022-09-30 | 27.36 | $12.28 | 10317 |
| 2022-09-29 | 24.88 | $12.15 | 5900 |
| 2022-09-28 | 27.79 | $12.57 | 4601 |
| 2022-09-27 | 25.22 | $12.44 | 9700 |
| 2022-09-26 | 26.60 | $12.64 | 2828 |
| 2022-09-23 | 28.07 | $12.84 | 7947 |
| 2022-09-22 | 30.80 | $13.18 | 4600 |
| 2022-09-21 | 31.66 | $13.28 | 10300 |
| 2022-09-20 | 33.63 | $13.50 | 4418 |
| 2022-09-19 | 36.26 | $13.77 | 6900 |
| 2022-09-16 | 35.37 | $13.72 | 4600 |
| 2022-09-15 | 36.63 | $13.85 | 3001 |
| 2022-09-14 | 38.43 | $14.03 | 3015 |
| 2022-09-13 | 39.25 | $14.11 | 17200 |
| 2022-09-12 | 46.10 | $14.70 | 2100 |
| 2022-09-09 | 44.22 | $14.58 | 6300 |
| 2022-09-08 | 39.90 | $14.32 | 23000 |
| 2022-09-07 | 40.24 | $14.35 | 3100 |
| 2022-09-06 | 36.09 | $14.11 | 6200 |
| 2022-09-02 | 37.00 | $14.20 | 13636 |
| 2022-09-01 | 39.44 | $14.43 | 4043 |
| 2022-08-31 | 41.70 | $14.63 | 556700 |
| 2022-08-30 | 40.06 | $14.53 | 3544 |
| 2022-08-29 | 43.17 | $14.80 | 14929 |
| 2022-08-26 | 45.92 | $15.02 | 4100 |
| 2022-08-25 | 51.14 | $15.39 | 12124 |
| 2022-08-24 | 45.05 | $15.01 | 9900 |
| 2022-08-23 | 45.91 | $15.07 | 6238 |
| 2022-08-22 | 47.04 | $15.15 | 19300 |
| 2022-08-19 | 52.77 | $15.52 | 4500 |
| 2022-08-18 | 55.55 | $15.68 | 1444 |
| 2022-08-17 | 56.98 | $15.76 | 6241 |
| 2022-08-16 | 59.33 | $15.89 | 6532 |
| 2022-08-15 | 60.42 | $15.95 | 7200 |
| 2022-08-12 | 58.74 | $15.81 | 13700 |
| 2022-08-11 | 55.80 | $15.58 | 4309 |
| 2022-08-10 | 57.84 | $15.70 | 12337 |
| 2022-08-09 | 53.98 | $15.41 | 8100 |
| 2022-08-08 | 57.43 | $15.61 | 20200 |
| 2022-08-05 | 56.10 | $15.51 | 8637 |
| 2022-08-04 | 57.64 | $15.60 | 10403 |
| 2022-08-03 | 57.27 | $15.57 | 17735 |
| 2022-08-02 | 54.62 | $15.36 | 4500 |
| 2022-08-01 | 56.03 | $15.45 | 7814 |
| 2022-07-29 | 56.81 | $15.50 | 8000 |
| 2022-07-28 | 58.66 | $15.62 | 4704 |
| 2022-07-27 | 52.81 | $15.14 | 4941 |
| 2022-07-26 | 49.25 | $14.89 | 4632 |
| 2022-07-25 | 45.84 | $14.67 | 5700 |
| 2022-07-22 | 50.21 | $14.97 | 12900 |
| 2022-07-21 | 50.37 | $14.98 | 10900 |
| 2022-07-20 | 47.81 | $14.81 | 30627 |
| 2022-07-19 | 49.67 | $14.94 | 16500 |
| 2022-07-18 | 43.41 | $14.55 | 4100 |
| 2022-07-15 | 44.63 | $14.64 | 12000 |
| 2022-07-14 | 42.94 | $14.54 | 7038 |
| 2022-07-13 | 43.96 | $14.62 | 8400 |
| 2022-07-12 | 43.96 | $14.62 | 6900 |
| 2022-07-11 | 45.42 | $14.74 | 10630 |
| 2022-07-08 | 47.41 | $14.90 | 7000 |
| 2022-07-07 | 48.81 | $15.01 | 12600 |
| 2022-07-06 | 47.33 | $14.90 | 6200 |
| 2022-07-05 | 46.93 | $14.87 | 12516 |
| 2022-07-01 | 48.20 | $14.98 | 9800 |
| 2022-06-30 | 46.07 | $14.81 | 53347 |
| 2022-06-29 | 44.93 | $14.72 | 368200 |
| 2022-06-28 | 48.03 | $15.01 | 17029 |
| 2022-06-27 | 51.16 | $15.28 | 20300 |
| 2022-06-24 | 52.49 | $15.39 | 1600 |
| 2022-06-23 | 49.44 | $15.12 | 5600 |
| 2022-06-22 | 45.89 | $14.83 | 18417 |
| 2022-06-21 | 42.73 | $14.59 | 4208 |
| 2022-06-17 | 38.01 | $14.26 | 14400 |
| 2022-06-16 | 34.75 | $14.05 | 7226 |
| 2022-06-15 | 36.04 | $14.20 | 3823 |
| 2022-06-14 | 36.12 | $14.21 | 6206 |
| 2022-06-13 | 37.03 | $14.32 | 5200 |
| 2022-06-10 | 44.11 | $15.06 | 11536 |
| 2022-06-09 | 48.00 | $15.39 | 2000 |
| 2022-06-08 | 51.96 | $15.69 | 2300 |
| 2022-06-07 | 52.93 | $15.76 | 4117 |
| 2022-06-06 | 52.32 | $15.71 | 1040 |
| 2022-06-03 | 51.74 | $15.66 | 2800 |
| 2022-06-02 | 54.81 | $15.90 | 14300 |
| 2022-06-01 | 50.12 | $15.50 | 3100 |
| 2022-05-31 | 53.70 | $15.77 | 4127 |
| 2022-05-27 | 53.83 | $15.78 | 3600 |
| 2022-05-26 | 50.13 | $15.47 | 3100 |
| 2022-05-25 | 49.89 | $15.45 | 7500 |
| 2022-05-24 | 48.56 | $15.34 | 9500 |
| 2022-05-23 | 47.48 | $15.25 | 4333 |
| 2022-05-20 | 44.66 | $15.02 | 11510 |
| 2022-05-19 | 43.28 | $14.91 | 13700 |
| 2022-05-18 | 39.77 | $14.64 | 3926 |
| 2022-05-17 | 42.45 | $14.93 | 6020 |
| 2022-05-16 | 40.34 | $14.77 | 11500 |
| 2022-05-13 | 41.33 | $14.88 | 14447 |
| 2022-05-12 | 34.07 | $14.36 | 4700 |
| 2022-05-11 | 34.38 | $14.40 | 10800 |
| 2022-05-10 | 34.53 | $14.42 | 6803 |
| 2022-05-09 | 36.02 | $14.62 | 13000 |
| 2022-05-06 | 42.15 | $15.33 | 6117 |
| 2022-05-05 | 42.94 | $15.41 | 15800 |
| 2022-05-04 | 47.78 | $15.87 | 5800 |
| 2022-05-03 | 43.29 | $15.53 | 62632 |
| 2022-05-02 | 39.97 | $15.30 | 34800 |
| 2022-04-29 | 42.65 | $15.56 | 9301 |
| 2022-04-28 | 47.67 | $15.99 | 7513 |
| 2022-04-27 | 42.10 | $15.62 | 7234 |
| 2022-04-26 | 42.21 | $15.63 | 9604 |
| 2022-04-25 | 46.32 | $15.97 | 5544 |
| 2022-04-22 | 48.15 | $16.11 | 9600 |
| 2022-04-21 | 50.88 | $16.31 | 20400 |
| 2022-04-20 | 54.71 | $16.57 | 9200 |
| 2022-04-19 | 53.30 | $16.46 | 4443 |
| 2022-04-18 | 47.97 | $16.08 | 9941 |
| 2022-04-14 | 50.26 | $16.24 | 11000 |
| 2022-04-13 | 53.29 | $16.44 | 9003 |
| 2022-04-12 | 51.19 | $16.29 | 8148 |
| 2022-04-11 | 52.23 | $16.36 | 16844 |
| 2022-04-08 | 55.93 | $16.60 | 10241 |
| 2022-04-07 | 57.21 | $16.68 | 4600 |
| 2022-04-06 | 58.48 | $16.76 | 5525 |
| 2022-04-05 | 58.04 | $16.72 | 23100 |
| 2022-04-04 | 58.48 | $16.75 | 6337 |
| 2022-04-01 | 56.36 | $16.55 | 6409 |
| 2022-03-31 | 55.72 | $16.49 | 7148 |
| 2022-03-30 | 55.19 | $16.44 | 14906 |
| 2022-03-29 | 57.12 | $16.59 | 5400 |
| 2022-03-28 | 53.64 | $16.25 | 22644 |
| 2022-03-25 | 50.13 | $15.94 | 23225 |
| 2022-03-24 | 51.81 | $16.08 | 8700 |
| 2022-03-23 | 50.58 | $15.97 | 9705 |
| 2022-03-22 | 51.96 | $16.09 | 5010 |
| 2022-03-21 | 50.01 | $15.91 | 10900 |
| 2022-03-18 | 53.93 | $16.25 | 13022 |
| 2022-03-17 | 49.26 | $15.83 | 6308 |
| 2022-03-16 | 45.91 | $15.56 | 6216 |
| 2022-03-15 | 39.60 | $15.11 | 9415 |
| 2022-03-14 | 36.64 | $14.92 | 6300 |
| 2022-03-11 | 40.30 | $15.29 | 3000 |
| 2022-03-10 | 42.36 | $15.48 | 10500 |
| 2022-03-09 | 44.77 | $15.69 | 9200 |
| 2022-03-08 | 38.44 | $15.29 | 30145 |
| 2022-03-07 | 41.86 | $15.59 | 17333 |
| 2022-03-04 | 45.17 | $15.85 | 16511 |
| 2022-03-03 | 45.96 | $15.91 | 15631 |
| 2022-03-02 | 47.15 | $16.00 | 15400 |
| 2022-03-01 | 41.23 | $15.63 | 5809 |
| 2022-02-28 | 41.83 | $15.68 | 15000 |
| 2022-02-25 | 43.40 | $15.81 | 9900 |
| 2022-02-24 | 37.60 | $15.47 | 32700 |
| 2022-02-23 | 35.00 | $15.33 | 5610 |
| 2022-02-22 | 35.60 | $15.39 | 9722 |
| 2022-02-18 | 36.81 | $15.51 | 9611 |
| 2022-02-17 | 37.41 | $15.57 | 22100 |
| 2022-02-16 | 39.25 | $15.75 | 30900 |
| 2022-02-15 | 39.87 | $15.81 | 19000 |
| 2022-02-14 | 34.29 | $15.47 | 11100 |
| 2022-02-11 | 34.65 | $15.51 | 14224 |
| 2022-02-10 | 39.91 | $16.04 | 30909 |
| 2022-02-09 | 42.70 | $16.28 | 5200 |
| 2022-02-08 | 36.94 | $15.95 | 10308 |
| 2022-02-07 | 35.26 | $15.86 | 16000 |
| 2022-02-04 | 36.82 | $16.01 | 13618 |
| 2022-02-03 | 37.44 | $16.07 | 7204 |
| 2022-02-02 | 40.04 | $16.31 | 22700 |
| 2022-02-01 | 39.04 | $16.25 | 33717 |
| 2022-01-31 | 40.54 | $16.39 | 105600 |
| 2022-01-28 | 32.81 | $15.95 | 137044 |
| 2022-01-27 | 21.83 | $15.45 | 65515 |
| 2022-01-26 | 25.56 | $15.92 | 509346 |
| 2022-01-25 | 27.35 | $16.11 | 15100 |
| 2022-01-24 | 28.45 | $16.22 | 31324 |
| 2022-01-21 | 27.70 | $16.19 | 66014 |
| 2022-01-20 | 30.55 | $16.47 | 11700 |
| 2022-01-19 | 31.09 | $16.52 | 18100 |
| 2022-01-18 | 33.71 | $16.75 | 85631 |
| 2022-01-14 | 34.55 | $16.82 | 59548 |
| 2022-01-13 | 35.76 | $16.92 | 16822 |
| 2022-01-12 | 38.58 | $17.14 | 78500 |
| 2022-01-11 | 39.52 | $17.21 | 48100 |
| 2022-01-10 | 36.58 | $17.07 | 65200 |
| 2022-01-07 | 39.16 | $17.27 | 137500 |
| 2022-01-06 | 39.56 | $17.30 | 28044 |
| 2022-01-05 | 39.17 | $17.28 | 30819 |
| 2022-01-04 | 49.96 | $17.98 | 21618 |
| 2022-01-03 | 58.23 | $18.36 | 17100 |
| 2021-12-31 | 62.08 | $18.51 | 10500 |
| 2021-12-30 | 62.08 | $18.51 | 14100 |
| 2021-12-29 | 64.39 | $18.60 | 41107 |
| 2021-12-28 | 64.65 | $18.61 | 53800 |
| 2021-12-27 | 63.13 | $18.50 | 23207 |
| 2021-12-23 | 59.19 | $18.24 | 34831 |
| 2021-12-22 | 58.22 | $18.18 | 36714 |
| 2021-12-21 | 57.24 | $18.12 | 39600 |
| 2021-12-20 | 56.11 | $18.05 | 32342 |
| 2021-12-17 | 55.63 | $18.02 | 7000 |
| 2021-12-16 | 55.01 | $17.98 | 10235 |
| 2021-12-15 | 55.01 | $17.98 | 12400 |
| 2021-12-14 | 50.47 | $17.69 | 18100 |
| 2021-12-13 | 55.42 | $17.96 | 17100 |
| 2021-12-10 | 53.66 | $17.85 | 3800 |
| 2021-12-09 | 53.34 | $17.83 | 13942 |
| 2021-12-08 | 56.27 | $17.99 | 9600 |
| 2021-12-07 | 55.25 | $17.92 | 6225 |
| 2021-12-06 | 49.66 | $17.57 | 8900 |
| 2021-12-03 | 48.26 | $17.49 | 73500 |
| 2021-12-02 | 52.05 | $17.71 | 14100 |
| 2021-12-01 | 51.06 | $17.65 | 17000 |
| 2021-11-30 | 54.27 | $17.83 | 50948 |
| 2021-11-29 | 58.97 | $18.07 | 54332 |
| 2021-11-26 | 53.73 | $17.74 | 12341 |
| 2021-11-24 | 59.89 | $18.02 | 29819 |
| 2021-11-23 | 55.38 | $17.76 | 14948 |
| 2021-11-22 | 56.31 | $17.80 | 20223 |
| 2021-11-19 | 57.22 | $17.84 | 30300 |
| 2021-11-18 | 60.95 | $18.00 | 52500 |
| 2021-11-17 | 59.21 | $17.89 | 8200 |
| 2021-11-16 | 59.67 | $17.91 | 18407 |
| 2021-11-15 | 57.81 | $17.79 | 25200 |
| 2021-11-12 | 56.20 | $17.69 | 9400 |
| 2021-11-11 | 52.61 | $17.48 | 23800 |
| 2021-11-10 | 52.08 | $17.45 | 6600 |
| 2021-11-09 | 56.73 | $17.68 | 11100 |
| 2021-11-08 | 55.07 | $17.58 | 11100 |
| 2021-11-05 | 53.20 | $17.47 | 11000 |
| 2021-11-04 | 53.78 | $17.50 | 10541 |
| 2021-11-03 | 57.77 | $17.70 | 18200 |
| 2021-11-02 | 57.02 | $17.65 | 6820 |
| 2021-11-01 | 55.65 | $17.56 | 7340 |
| 2021-10-29 | 52.81 | $17.38 | 25343 |
| 2021-10-28 | 57.27 | $17.61 | 15000 |
| 2021-10-27 | 54.41 | $17.43 | 12600 |
| 2021-10-26 | 57.88 | $17.60 | 6549 |
| 2021-10-25 | 56.16 | $17.49 | 8908 |
| 2021-10-22 | 56.36 | $17.50 | 27148 |
| 2021-10-21 | 54.52 | $17.38 | 32200 |
| 2021-10-20 | 51.79 | $17.21 | 24900 |
| 2021-10-19 | 45.38 | $16.86 | 12448 |
| 2021-10-18 | 42.03 | $16.70 | 23727 |
| 2021-10-15 | 42.65 | $16.74 | 9900 |
| 2021-10-14 | 41.83 | $16.70 | 61234 |
| 2021-10-13 | 37.84 | $16.51 | 36940 |
| 2021-10-12 | 34.46 | $16.36 | 9700 |
| 2021-10-11 | 33.08 | $16.30 | 49545 |
| 2021-10-08 | 34.70 | $16.44 | 21039 |
| 2021-10-07 | 37.98 | $16.70 | 11933 |
| 2021-10-06 | 34.11 | $16.53 | 14000 |
| 2021-10-05 | 34.11 | $16.53 | 17500 |
| 2021-10-04 | 35.04 | $16.61 | 9500 |
| 2021-10-01 | 36.70 | $16.75 | 18000 |
| 2021-09-30 | 36.70 | $16.75 | 49842 |
| 2021-09-29 | 38.47 | $16.90 | 4400 |
| 2021-09-28 | 36.53 | $16.80 | 9700 |
| 2021-09-27 | 39.23 | $17.03 | 32506 |
| 2021-09-24 | 44.51 | $17.42 | 9000 |
| 2021-09-23 | 49.19 | $17.71 | 25529 |
| 2021-09-22 | 53.22 | $17.93 | 23200 |
| 2021-09-21 | 48.28 | $17.66 | 30600 |
| 2021-09-20 | 47.30 | $17.61 | 34300 |
| 2021-09-17 | 55.02 | $18.00 | 23800 |
| 2021-09-16 | 50.27 | $17.76 | 22248 |
| 2021-09-15 | 53.16 | $17.89 | 4920 |
| 2021-09-14 | 51.32 | $17.80 | 21600 |
| 2021-09-13 | 53.31 | $17.89 | 47400 |
| 2021-09-10 | 53.12 | $17.88 | 31744 |
| 2021-09-09 | 56.42 | $18.03 | 19507 |
| 2021-09-08 | 65.14 | $18.37 | 10900 |
| 2021-09-07 | 66.58 | $18.42 | 60818 |
| 2021-09-03 | 69.80 | $18.53 | 6806 |
| 2021-09-02 | 67.78 | $18.38 | 23300 |
| 2021-09-01 | 66.20 | $18.27 | 14736 |
| 2021-08-31 | 59.14 | $17.86 | 33037 |
| 2021-08-30 | 59.43 | $17.87 | 14118 |
| 2021-08-27 | 52.90 | $17.57 | 11140 |
| 2021-08-26 | 49.55 | $17.44 | 2600 |
| 2021-08-25 | 51.98 | $17.53 | 18300 |
| 2021-08-24 | 54.22 | $17.61 | 12346 |
| 2021-08-23 | 57.77 | $17.73 | 14800 |
| 2021-08-20 | 55.95 | $17.65 | 9000 |
| 2021-08-19 | 53.05 | $17.53 | 22400 |
| 2021-08-18 | 49.64 | $17.40 | 4920 |
| 2021-08-17 | 53.32 | $17.53 | 35705 |
| 2021-08-16 | 53.07 | $17.52 | 18500 |
| 2021-08-13 | 58.18 | $17.69 | 22100 |
| 2021-08-12 | 51.67 | $17.44 | 7900 |
| 2021-08-11 | 51.67 | $17.44 | 12400 |
| 2021-08-10 | 50.85 | $17.41 | 21200 |
| 2021-08-09 | 54.07 | $17.52 | 13210 |
| 2021-08-06 | 56.88 | $17.61 | 14515 |
| 2021-08-05 | 56.88 | $17.61 | 7100 |
| 2021-08-04 | 57.78 | $17.64 | 7400 |
| 2021-08-03 | 53.33 | $17.45 | 4700 |
| 2021-08-02 | 52.32 | $17.41 | 10500 |
| 2021-07-30 | 51.07 | $17.36 | 5300 |
| 2021-07-29 | 46.54 | $17.19 | 18700 |
| 2021-07-28 | 49.35 | $17.30 | 4600 |
| 2021-07-27 | 45.97 | $17.18 | 8708 |
| 2021-07-26 | 48.80 | $17.29 | 21901 |
| 2021-07-23 | 49.33 | $17.31 | 8144 |
| 2021-07-22 | 46.31 | $17.20 | 28800 |
| 2021-07-21 | 51.63 | $17.40 | 20100 |
| 2021-07-20 | 54.92 | $17.51 | 8700 |
| 2021-07-19 | 52.29 | $17.41 | 10305 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-97.50
2026-07-16
Close Price
$27.54
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -97.50 | $27.54 | 1.2M |
| 2026-07-15 | -90.32 | $28.32 | 933200 |
| 2026-07-14 | -86.99 | $28.53 | 955500 |
| 2026-07-13 | -89.98 | $28.39 | 855401 |
| 2026-07-10 | -71.86 | $29.24 | 608400 |
| 2026-07-09 | -74.63 | $29.11 | 1.6M |
| 2026-07-08 | -85.71 | $28.59 | 1.2M |
| 2026-07-07 | -92.75 | $28.26 | 1.9M |
| 2026-07-06 | -86.83 | $28.72 | 1.5M |
| 2026-07-02 | -92.63 | $28.46 | 9.2M |
| 2026-07-01 | -97.92 | $29.49 | 1.1M |
| 2026-06-30 | -78.57 | $30.37 | 1.6M |
| 2026-06-29 | -76.62 | $30.43 | 1.0M |
| 2026-06-26 | -75.36 | $30.68 | 3.0M |
| 2026-06-25 | -61.43 | $31.07 | 1.3M |
| 2026-06-24 | -62.50 | $31.04 | 1.3M |
| 2026-06-23 | -46.79 | $31.48 | 1.4M |
| 2026-06-22 | -11.79 | $32.46 | 2.4M |
| 2026-06-18 | -31.07 | $31.92 | 5.7M |
| 2026-06-17 | -45.89 | $31.34 | 1.2M |
| 2026-06-16 | -36.10 | $31.44 | 2.3M |
| 2026-06-15 | -23.26 | $31.92 | 1.2M |
| 2026-06-12 | -43.58 | $31.16 | 697280 |
| 2026-06-11 | -45.45 | $31.09 | 1.0M |
| 2026-06-10 | -74.06 | $30.02 | 965500 |
| 2026-06-09 | -50.27 | $30.91 | 1.9M |
| 2026-06-08 | -48.40 | $30.98 | 747209 |
| 2026-06-05 | -57.49 | $30.64 | 1.7M |
| 2026-06-04 | -9.63 | $32.43 | 1.1M |
| 2026-06-03 | -16.04 | $32.19 | 1.1M |
| 2026-06-02 | -0.59 | $32.43 | 1.9M |
| 2026-06-01 | -6.25 | $31.75 | 2.4M |
| 2026-05-29 | -8.70 | $31.59 | 1.4M |
| 2026-05-28 | -6.03 | $31.65 | 912771 |
| 2026-05-27 | -11.29 | $31.26 | 1.9M |
| 2026-05-26 | -2.95 | $31.12 | 1.4M |
| 2026-05-22 | -19.76 | $30.47 | 960638 |
| 2026-05-21 | -17.33 | $30.55 | 1.8M |
| 2026-05-20 | -31.00 | $30.10 | 916128 |
| 2026-05-19 | -48.63 | $29.52 | 944008 |
| 2026-05-18 | -44.80 | $29.57 | 959917 |
| 2026-05-15 | -42.20 | $29.66 | 1.1M |
| 2026-05-14 | -14.74 | $30.61 | 1.5M |
| 2026-05-13 | -9.62 | $30.74 | 1.2M |
| 2026-05-12 | -18.62 | $30.34 | 1.1M |
| 2026-05-11 | -5.66 | $30.87 | 1.4M |
| 2026-05-08 | -0.92 | $30.42 | 2.3M |
| 2026-05-07 | -13.88 | $29.78 | 1.3M |
| 2026-05-06 | -0.43 | $30.31 | 1.7M |
| 2026-05-05 | -2.00 | $29.41 | 1.6M |
| 2026-05-04 | -5.25 | $28.92 | 1.7M |
| 2026-05-01 | -3.58 | $28.90 | 1.6M |
| 2026-04-30 | -4.18 | $28.84 | 912430 |
| 2026-04-29 | -16.16 | $28.21 | 613300 |
| 2026-04-28 | -16.78 | $28.08 | 1.1M |
| 2026-04-27 | -10.26 | $28.43 | 1.2M |
| 2026-04-24 | -3.42 | $28.85 | 1.6M |
| 2026-04-23 | -3.16 | $28.44 | 919816 |
| 2026-04-22 | -5.47 | $28.10 | 941247 |
| 2026-04-21 | -12.77 | $27.70 | 916919 |
| 2026-04-20 | -2.44 | $28.11 | 747903 |
| 2026-04-17 | -1.54 | $28.04 | 785600 |
| 2026-04-16 | -0.43 | $27.50 | 844300 |
| 2026-04-15 | -2.11 | $27.09 | 741257 |
| 2026-04-14 | 0.00 | $27.14 | 1.1M |
| 2026-04-13 | -0.53 | $26.66 | 1.0M |
| 2026-04-10 | -3.43 | $26.30 | 600839 |
| 2026-04-09 | -4.60 | $26.03 | 594634 |
| 2026-04-08 | -2.36 | $25.81 | 766700 |
| 2026-04-07 | -28.26 | $24.90 | 421000 |
| 2026-04-06 | -27.90 | $24.91 | 545245 |
| 2026-04-02 | -39.13 | $24.60 | 1.3M |
| 2026-04-01 | -48.55 | $24.34 | 416011 |
| 2026-03-31 | -62.32 | $23.96 | 542316 |
| 2026-03-30 | -94.93 | $23.06 | 487536 |
| 2026-03-27 | -96.23 | $23.38 | 414900 |
| 2026-03-26 | -98.58 | $23.60 | 604178 |
| 2026-03-25 | -85.11 | $24.18 | 655400 |
| 2026-03-24 | -97.21 | $23.96 | 620622 |
| 2026-03-23 | -82.79 | $24.27 | 813165 |
| 2026-03-20 | -95.35 | $24.00 | 737813 |
| 2026-03-19 | -56.65 | $25.07 | 554423 |
| 2026-03-18 | -62.43 | $24.97 | 713832 |
| 2026-03-17 | -47.75 | $25.25 | 590400 |
| 2026-03-16 | -61.41 | $25.25 | 528849 |
| 2026-03-13 | -71.78 | $25.00 | 475255 |
| 2026-03-12 | -76.76 | $24.88 | 465400 |
| 2026-03-11 | -54.36 | $25.42 | 583946 |
| 2026-03-10 | -57.26 | $25.35 | 861542 |
| 2026-03-09 | -68.46 | $25.08 | 1.2M |
| 2026-03-06 | -67.12 | $24.75 | 659100 |
| 2026-03-05 | -50.88 | $24.99 | 882192 |
| 2026-03-04 | -40.35 | $25.35 | 678529 |
| 2026-03-03 | -52.63 | $24.93 | 913400 |
| 2026-03-02 | -40.64 | $25.34 | 1.0M |
| 2026-02-27 | -34.21 | $25.56 | 625600 |
| 2026-02-26 | -38.60 | $25.41 | 775613 |
| 2026-02-25 | -29.24 | $25.73 | 732310 |
| 2026-02-24 | -28.07 | $25.77 | 670700 |
| 2026-02-23 | -38.89 | $25.40 | 661520 |
| 2026-02-20 | -34.50 | $25.55 | 805100 |
| 2026-02-19 | -35.67 | $25.51 | 799000 |
| 2026-02-18 | -35.43 | $25.49 | 1.0M |
| 2026-02-17 | -17.71 | $26.11 | 1.3M |
| 2026-02-13 | -7.74 | $26.21 | 976837 |
| 2026-02-12 | -13.00 | $26.04 | 1.5M |
| 2026-02-11 | -0.41 | $25.57 | 877539 |
| 2026-02-10 | -13.16 | $25.13 | 1.1M |
| 2026-02-09 | -17.95 | $25.01 | 743900 |
| 2026-02-06 | -28.57 | $24.59 | 854100 |
| 2026-02-05 | -65.65 | $23.50 | 733021 |
| 2026-02-04 | -50.50 | $23.92 | 746330 |
| 2026-02-03 | -37.50 | $24.29 | 771745 |
| 2026-02-02 | -26.14 | $24.51 | 735800 |
| 2026-01-30 | -24.81 | $24.47 | 774178 |
| 2026-01-29 | -7.16 | $25.12 | 1.3M |
| 2026-01-28 | -3.49 | $25.25 | 1.2M |
| 2026-01-27 | -2.04 | $24.78 | 1.2M |
| 2026-01-26 | -7.85 | $24.11 | 916147 |
| 2026-01-23 | -4.95 | $23.82 | 592667 |
| 2026-01-22 | -5.41 | $23.74 | 672500 |
| 2026-01-21 | -6.54 | $23.63 | 647329 |
| 2026-01-20 | -15.03 | $23.31 | 760103 |
| 2026-01-16 | -0.86 | $23.80 | 751549 |
| 2026-01-15 | -7.08 | $23.49 | 712712 |
| 2026-01-14 | -1.47 | $23.43 | 690604 |
| 2026-01-13 | -4.71 | $23.32 | 780675 |
| 2026-01-12 | -1.18 | $23.44 | 1.0M |
| 2026-01-09 | -1.31 | $23.10 | 516900 |
| 2026-01-08 | -9.29 | $22.62 | 775087 |
| 2026-01-07 | -13.19 | $22.45 | 628868 |
| 2026-01-06 | -2.33 | $22.60 | 798041 |
| 2026-01-05 | -2.28 | $22.22 | 681076 |
| 2026-01-02 | -2.09 | $21.95 | 756500 |
| 2025-12-31 | -46.03 | $21.10 | 337751 |
| 2025-12-30 | -40.21 | $21.21 | 469885 |
| 2025-12-29 | -43.39 | $21.15 | 481100 |
| 2025-12-26 | -46.56 | $21.09 | 279113 |
| 2025-12-24 | -46.03 | $21.10 | 221600 |
| 2025-12-23 | -51.24 | $20.94 | 331398 |
| 2025-12-22 | -48.79 | $20.96 | 320333 |
| 2025-12-19 | -44.49 | $20.76 | 406826 |
| 2025-12-18 | -59.19 | $20.36 | 223873 |
| 2025-12-17 | -68.01 | $20.12 | 256854 |
| 2025-12-16 | -53.68 | $20.51 | 441400 |
| 2025-12-15 | -47.43 | $20.68 | 534112 |
| 2025-12-12 | -31.62 | $21.11 | 344317 |
| 2025-12-11 | -11.40 | $21.66 | 383181 |
| 2025-12-10 | -15.79 | $21.65 | 427200 |
| 2025-12-09 | -13.36 | $21.78 | 269836 |
| 2025-12-08 | -18.95 | $21.73 | 501715 |
| 2025-12-05 | -31.37 | $21.35 | 294014 |
| 2025-12-04 | -40.52 | $21.07 | 269272 |
| 2025-12-03 | -43.79 | $20.97 | 601414 |
| 2025-12-02 | -50.00 | $20.78 | 274113 |
| 2025-12-01 | -54.93 | $20.76 | 2.6M |
| 2025-11-28 | -50.45 | $20.91 | 322237 |
| 2025-11-26 | -61.83 | $20.54 | 242800 |
| 2025-11-25 | -69.34 | $20.32 | 308217 |
| 2025-11-24 | -69.63 | $20.31 | 522024 |
| 2025-11-21 | -86.52 | $19.73 | 588344 |
| 2025-11-20 | -99.03 | $19.76 | 679766 |
| 2025-11-19 | -92.19 | $20.33 | 269724 |
| 2025-11-18 | -90.84 | $20.43 | 372336 |
| 2025-11-17 | -86.75 | $20.65 | 561736 |
| 2025-11-14 | -78.71 | $20.85 | 499401 |
| 2025-11-13 | -97.13 | $20.78 | 504535 |
| 2025-11-12 | -67.07 | $21.69 | 547054 |
| 2025-11-11 | -48.50 | $22.00 | 332000 |
| 2025-11-10 | -37.13 | $22.19 | 700326 |
| 2025-11-07 | -64.07 | $21.74 | 468510 |
| 2025-11-06 | -64.29 | $21.73 | 469393 |
| 2025-11-05 | -43.45 | $22.08 | 781900 |
| 2025-11-04 | -65.48 | $21.71 | 635800 |
| 2025-11-03 | -28.74 | $22.31 | 390463 |
| 2025-10-31 | -25.86 | $22.36 | 616889 |
| 2025-10-30 | -28.33 | $22.30 | 412023 |
| 2025-10-29 | -22.78 | $22.40 | 432716 |
| 2025-10-28 | -14.11 | $22.47 | 514400 |
| 2025-10-27 | -6.45 | $22.65 | 628228 |
| 2025-10-24 | -9.59 | $22.28 | 785800 |
| 2025-10-23 | -23.28 | $21.95 | 292074 |
| 2025-10-22 | -41.81 | $21.52 | 459100 |
| 2025-10-21 | -28.88 | $21.82 | 632232 |
| 2025-10-20 | -10.78 | $22.24 | 344674 |
| 2025-10-17 | -31.03 | $21.77 | 265051 |
| 2025-10-16 | -19.01 | $22.03 | 549308 |
| 2025-10-15 | -12.33 | $21.99 | 635293 |
| 2025-10-14 | -32.08 | $21.49 | 507380 |
| 2025-10-13 | -25.59 | $21.61 | 394527 |
| 2025-10-10 | -43.31 | $21.16 | 574440 |
| 2025-10-09 | -2.94 | $21.59 | 413086 |
| 2025-10-08 | -5.42 | $21.52 | 312037 |
| 2025-10-07 | -14.66 | $21.26 | 688643 |
| 2025-10-06 | -5.98 | $21.36 | 591659 |
| 2025-10-03 | -6.35 | $21.14 | 583400 |
| 2025-10-02 | -4.14 | $21.12 | 418400 |
| 2025-10-01 | -0.37 | $20.82 | 378112 |
| 2025-09-30 | -10.98 | $20.48 | 291688 |
| 2025-09-29 | -17.42 | $20.31 | 312930 |
| 2025-09-26 | -15.15 | $20.37 | 280290 |
| 2025-09-25 | -10.61 | $20.49 | 710315 |
| 2025-09-24 | -10.98 | $20.48 | 341800 |
| 2025-09-23 | -6.92 | $20.55 | 355401 |
| 2025-09-22 | -1.57 | $20.64 | 374133 |
| 2025-09-19 | -7.66 | $20.18 | 351100 |
| 2025-09-18 | -5.41 | $20.23 | 334830 |
| 2025-09-17 | -9.18 | $20.01 | 340300 |
| 2025-09-16 | -2.27 | $19.85 | 213825 |
| 2025-09-15 | -2.84 | $19.84 | 303123 |
| 2025-09-12 | -2.45 | $19.72 | 196623 |
| 2025-09-11 | -1.31 | $19.64 | 299337 |
| 2025-09-10 | -10.34 | $19.17 | 1.0M |
| 2025-09-09 | -34.62 | $18.81 | 195903 |
| 2025-09-08 | -62.50 | $18.52 | 279857 |
| 2025-09-05 | -59.62 | $18.55 | 218000 |
| 2025-09-04 | -81.73 | $18.32 | 135231 |
| 2025-09-03 | -94.38 | $18.33 | 122369 |
| 2025-09-02 | -86.49 | $18.53 | 788837 |
| 2025-08-29 | -35.14 | $18.91 | 182400 |
| 2025-08-28 | -21.62 | $19.01 | 195000 |
| 2025-08-27 | -45.16 | $18.94 | 158533 |
| 2025-08-26 | -46.24 | $18.93 | 179018 |
| 2025-08-25 | -52.53 | $18.90 | 138452 |
| 2025-08-22 | -47.83 | $19.03 | 161700 |
| 2025-08-21 | -86.09 | $18.59 | 95425 |
| 2025-08-20 | -74.58 | $18.73 | 116673 |
| 2025-08-19 | -85.85 | $18.70 | 141300 |
| 2025-08-18 | -78.30 | $18.78 | 246708 |
| 2025-08-15 | -83.02 | $18.73 | 184800 |
| 2025-08-14 | -81.13 | $18.75 | 161280 |
| 2025-08-13 | -68.75 | $18.95 | 249300 |
| 2025-08-12 | -63.54 | $19.00 | 295639 |
| 2025-08-11 | -82.29 | $18.82 | 303861 |
| 2025-08-08 | -77.36 | $18.79 | 166262 |
| 2025-08-07 | -56.10 | $18.92 | 296216 |
| 2025-08-06 | -64.23 | $18.82 | 225343 |
| 2025-08-05 | -50.00 | $18.98 | 207400 |
| 2025-08-04 | -44.44 | $19.05 | 250851 |
| 2025-08-01 | -65.91 | $18.74 | 234910 |
| 2025-07-31 | -41.67 | $19.06 | 581598 |
| 2025-07-30 | -40.15 | $19.08 | 235600 |
| 2025-07-29 | -27.27 | $19.25 | 249800 |
| 2025-07-28 | -18.94 | $19.36 | 355021 |
| 2025-07-25 | -8.33 | $19.50 | 181917 |
| 2025-07-24 | -5.30 | $19.53 | 204000 |
| 2025-07-23 | -0.69 | $19.53 | 255198 |
| 2025-07-22 | -13.19 | $19.35 | 782845 |
| 2025-07-21 | -16.89 | $19.29 | 199200 |
| 2025-07-18 | -9.35 | $19.32 | 239230 |
| 2025-07-17 | -2.46 | $19.25 | 261570 |
| 2025-07-16 | -0.94 | $19.11 | 195480 |
| 2025-07-15 | -16.35 | $18.93 | 273700 |
| 2025-07-14 | -18.00 | $18.67 | 124669 |
| 2025-07-11 | -32.00 | $18.53 | 129400 |
| 2025-07-10 | -34.00 | $18.51 | 153844 |
| 2025-07-09 | -33.00 | $18.52 | 185628 |
| 2025-07-08 | -40.00 | $18.45 | 136435 |
| 2025-07-07 | -44.00 | $18.41 | 193932 |
| 2025-07-03 | -5.00 | $18.80 | 106905 |
| 2025-07-02 | -14.66 | $18.68 | 188200 |
| 2025-07-01 | -26.71 | $18.46 | 223114 |
| 2025-06-30 | -12.73 | $18.64 | 216653 |
| 2025-06-27 | -19.23 | $18.50 | 150800 |
| 2025-06-26 | -23.63 | $18.42 | 135818 |
| 2025-06-25 | -19.23 | $18.50 | 143323 |
| 2025-06-24 | -1.70 | $18.76 | 116510 |
| 2025-06-23 | -3.01 | $18.32 | 101532 |
| 2025-06-20 | -16.54 | $18.14 | 122235 |
| 2025-06-18 | -12.78 | $18.19 | 124100 |
| 2025-06-17 | -17.29 | $18.13 | 158305 |
| 2025-06-16 | -5.26 | $18.29 | 247200 |
| 2025-06-13 | -33.83 | $17.91 | 124872 |
| 2025-06-12 | -4.51 | $18.30 | 124800 |
| 2025-06-11 | -11.28 | $18.21 | 140204 |
| 2025-06-10 | 0.00 | $18.25 | 96207 |
| 2025-06-09 | -10.57 | $18.10 | 251231 |
| 2025-06-06 | -13.74 | $18.05 | 113335 |
| 2025-06-05 | -15.33 | $18.02 | 147600 |
| 2025-06-04 | -3.33 | $18.00 | 320684 |
| 2025-06-03 | -16.84 | $17.63 | 133039 |
| 2025-06-02 | -26.32 | $17.54 | 61000 |
| 2025-05-30 | -60.00 | $17.22 | 121604 |
| 2025-05-29 | -36.45 | $17.40 | 96602 |
| 2025-05-28 | -30.77 | $17.31 | 168692 |
| 2025-05-27 | -17.95 | $17.51 | 126840 |
| 2025-05-23 | -26.09 | $17.31 | 84500 |
| 2025-05-22 | -24.08 | $17.33 | 105003 |
| 2025-05-21 | -15.87 | $17.46 | 133900 |
| 2025-05-20 | -2.54 | $17.57 | 97600 |
| 2025-05-19 | -0.45 | $17.61 | 236200 |
| 2025-05-16 | -0.79 | $17.57 | 135816 |
| 2025-05-15 | -6.78 | $17.25 | 143549 |
| 2025-05-14 | -9.75 | $17.18 | 134000 |
| 2025-05-13 | -11.86 | $17.13 | 125316 |
| 2025-05-12 | -8.90 | $17.20 | 308400 |
| 2025-05-09 | -15.28 | $16.95 | 47346 |
| 2025-05-08 | -15.75 | $16.90 | 82027 |
| 2025-05-07 | -11.71 | $16.93 | 91400 |
| 2025-05-06 | -3.48 | $17.19 | 75300 |
| 2025-05-05 | -3.75 | $17.18 | 110200 |
| 2025-05-02 | -2.56 | $17.15 | 81057 |
| 2025-05-01 | -4.66 | $16.76 | 61833 |
| 2025-04-30 | -2.31 | $16.64 | 204514 |
| 2025-04-29 | -10.00 | $16.44 | 60841 |
| 2025-04-28 | -18.85 | $16.21 | 62500 |
| 2025-04-25 | -22.31 | $16.12 | 53761 |
| 2025-04-24 | -31.99 | $15.95 | 108530 |
| 2025-04-23 | -42.71 | $15.79 | 75334 |
| 2025-04-22 | -51.10 | $15.65 | 114600 |
| 2025-04-21 | -63.61 | $15.33 | 78600 |
| 2025-04-17 | -55.92 | $15.59 | 57300 |
| 2025-04-16 | -63.31 | $15.34 | 81165 |
| 2025-04-15 | -57.06 | $15.62 | 55113 |
| 2025-04-14 | -59.19 | $15.61 | 159974 |
| 2025-04-11 | -67.59 | $15.39 | 66726 |
| 2025-04-10 | -73.87 | $15.14 | 144513 |
| 2025-04-09 | -68.09 | $15.37 | 726865 |
| 2025-04-08 | -91.71 | $14.43 | 280900 |
| 2025-04-07 | -78.64 | $14.95 | 405125 |
| 2025-04-04 | -99.32 | $15.16 | 743061 |
| 2025-04-03 | -89.42 | $16.22 | 143000 |
| 2025-04-02 | -71.15 | $16.60 | 63805 |
| 2025-04-01 | -77.88 | $16.46 | 160355 |
| 2025-03-31 | -87.50 | $16.26 | 362500 |
| 2025-03-28 | -96.26 | $16.28 | 154226 |
| 2025-03-27 | -96.69 | $16.62 | 132301 |
| 2025-03-26 | -91.73 | $16.87 | 103334 |
| 2025-03-25 | -93.62 | $17.04 | 111833 |
| 2025-03-24 | -70.97 | $17.40 | 68600 |
| 2025-03-21 | -79.76 | $17.29 | 138336 |
| 2025-03-20 | -85.43 | $17.32 | 129300 |
| 2025-03-19 | -80.71 | $17.44 | 243936 |
| 2025-03-18 | -70.87 | $17.69 | 96442 |
| 2025-03-17 | -59.84 | $17.97 | 250843 |
| 2025-03-14 | -68.11 | $17.76 | 112435 |
| 2025-03-13 | -93.31 | $17.12 | 345800 |
| 2025-03-12 | -83.07 | $17.38 | 164166 |
| 2025-03-11 | -87.80 | $17.26 | 134000 |
| 2025-03-10 | -94.09 | $17.10 | 160736 |
| 2025-03-07 | -83.06 | $17.43 | 99852 |
| 2025-03-06 | -86.29 | $17.35 | 129207 |
| 2025-03-05 | -54.11 | $17.91 | 113018 |
| 2025-03-04 | -66.67 | $17.41 | 138100 |
| 2025-03-03 | -66.37 | $17.24 | 175312 |
| 2025-02-28 | -53.98 | $17.66 | 164100 |
| 2025-02-27 | -52.51 | $17.71 | 409800 |
| 2025-02-26 | -39.23 | $18.16 | 136695 |
| 2025-02-25 | -41.47 | $18.08 | 250469 |
| 2025-02-24 | -37.35 | $18.22 | 389825 |
| 2025-02-21 | -17.65 | $18.89 | 299782 |
| 2025-02-20 | -2.18 | $19.23 | 273500 |
| 2025-02-19 | -5.56 | $18.81 | 301900 |
| 2025-02-18 | -2.35 | $18.58 | 361858 |
| 2025-02-14 | -6.25 | $18.19 | 261927 |
| 2025-02-13 | -4.32 | $17.86 | 193300 |
| 2025-02-12 | -1.81 | $17.72 | 140338 |
| 2025-02-11 | -2.44 | $17.69 | 249817 |
| 2025-02-10 | -15.61 | $17.46 | 222704 |
| 2025-02-07 | -34.68 | $17.13 | 280157 |
| 2025-02-06 | -34.68 | $17.13 | 187042 |
| 2025-02-05 | -42.77 | $16.99 | 178246 |
| 2025-02-04 | -63.58 | $16.63 | 138800 |
| 2025-02-03 | -75.14 | $16.43 | 659263 |
| 2025-01-31 | -75.72 | $16.42 | 176874 |
| 2025-01-30 | -58.96 | $16.71 | 133013 |
| 2025-01-29 | -73.41 | $16.46 | 147710 |
| 2025-01-28 | -75.14 | $16.43 | 300600 |
| 2025-01-27 | -75.72 | $16.42 | 342740 |
| 2025-01-24 | -25.43 | $17.29 | 531455 |
| 2025-01-23 | -25.43 | $17.29 | 404100 |
| 2025-01-22 | -39.88 | $17.04 | 417400 |
| 2025-01-21 | -2.90 | $17.34 | 360517 |
| 2025-01-17 | -25.36 | $17.03 | 345256 |
| 2025-01-16 | -34.78 | $16.90 | 190165 |
| 2025-01-15 | -64.49 | $16.49 | 145200 |
| 2025-01-14 | -72.46 | $16.38 | 150588 |
| 2025-01-13 | -87.86 | $16.17 | 223935 |
| 2025-01-10 | -55.00 | $16.63 | 496142 |
| 2025-01-08 | -18.47 | $17.28 | 128537 |
| 2025-01-07 | -42.93 | $17.13 | 325308 |
| 2025-01-06 | -44.44 | $17.10 | 126306 |
| 2025-01-03 | -49.49 | $17.00 | 115755 |
| 2025-01-02 | -70.20 | $16.59 | 173100 |
| 2024-12-31 | -78.57 | $16.55 | 74800 |
| 2024-12-30 | -78.02 | $16.56 | 88900 |
| 2024-12-27 | -71.43 | $16.68 | 128300 |
| 2024-12-26 | -67.58 | $16.75 | 49300 |
| 2024-12-24 | -73.08 | $16.65 | 36300 |
| 2024-12-23 | -81.87 | $16.49 | 137520 |
| 2024-12-20 | -89.01 | $16.36 | 139600 |
| 2024-12-19 | -98.31 | $16.24 | 447248 |
| 2024-12-18 | -98.16 | $16.38 | 93514 |
| 2024-12-17 | -78.81 | $17.05 | 154424 |
| 2024-12-16 | -77.97 | $17.06 | 148931 |
| 2024-12-13 | -57.36 | $17.24 | 108214 |
| 2024-12-12 | -55.81 | $17.26 | 340416 |
| 2024-12-11 | -45.74 | $17.39 | 75400 |
| 2024-12-10 | -51.94 | $17.31 | 85786 |
| 2024-12-09 | -25.58 | $17.65 | 144514 |
| 2024-12-06 | -0.93 | $17.76 | 104424 |
| 2024-12-05 | -12.04 | $17.64 | 94603 |
| 2024-12-04 | -16.67 | $17.59 | 90700 |
| 2024-12-03 | -16.67 | $17.59 | 153100 |
| 2024-12-02 | -16.67 | $17.59 | 130802 |
| 2024-11-29 | -7.41 | $17.69 | 31300 |
| 2024-11-27 | -14.02 | $17.61 | 149040 |
| 2024-11-26 | -16.00 | $17.53 | 94133 |
| 2024-11-25 | -18.10 | $17.64 | 126300 |
| 2024-11-22 | -46.28 | $17.34 | 304500 |
| 2024-11-21 | -51.94 | $17.31 | 94200 |
| 2024-11-20 | -69.77 | $17.08 | 94400 |
| 2024-11-19 | -58.91 | $17.22 | 82800 |
| 2024-11-18 | -65.12 | $17.14 | 66500 |
| 2024-11-15 | -91.47 | $16.80 | 46530 |
| 2024-11-14 | -95.12 | $16.81 | 53805 |
| 2024-11-13 | -84.43 | $16.95 | 54686 |
| 2024-11-12 | -81.97 | $16.98 | 661600 |
| 2024-11-11 | -55.74 | $17.30 | 104130 |
| 2024-11-08 | -53.28 | $17.33 | 102506 |
| 2024-11-07 | -47.54 | $17.40 | 91224 |
| 2024-11-06 | -87.70 | $16.91 | 126251 |
| 2024-11-05 | -56.36 | $17.36 | 101502 |
| 2024-11-04 | -90.00 | $16.99 | 66400 |
| 2024-11-01 | -95.37 | $16.95 | 143700 |
| 2024-10-31 | -91.75 | $17.09 | 170900 |
| 2024-10-30 | -63.95 | $17.43 | 82700 |
| 2024-10-29 | -53.49 | $17.52 | 83933 |
| 2024-10-28 | -24.42 | $17.77 | 147500 |
| 2024-10-25 | -37.21 | $17.66 | 121930 |
| 2024-10-24 | -44.62 | $17.48 | 26731 |
| 2024-10-23 | -29.23 | $17.58 | 168100 |
| 2024-10-22 | -20.00 | $17.64 | 70351 |
| 2024-10-21 | -26.56 | $17.59 | 90500 |
| 2024-10-18 | -20.31 | $17.63 | 31315 |
| 2024-10-17 | -24.73 | $17.53 | 80000 |
| 2024-10-16 | -7.14 | $17.69 | 84653 |
| 2024-10-15 | -27.43 | $17.44 | 80000 |
| 2024-10-14 | -17.70 | $17.55 | 66018 |
| 2024-10-11 | -26.55 | $17.45 | 83418 |
| 2024-10-10 | -42.48 | $17.27 | 96400 |
| 2024-10-09 | -34.15 | $17.33 | 39887 |
| 2024-10-08 | -34.81 | $17.28 | 72229 |
| 2024-10-07 | -24.44 | $17.42 | 127978 |
| 2024-10-04 | -20.92 | $17.43 | 121800 |
| 2024-10-03 | -25.43 | $17.31 | 83700 |
| 2024-10-02 | -2.89 | $17.70 | 53500 |
| 2024-10-01 | -5.24 | $17.65 | 85846 |
| 2024-09-30 | -6.81 | $17.62 | 140653 |
| 2024-09-27 | -7.33 | $17.61 | 572500 |
| 2024-09-26 | -12.57 | $17.51 | 85643 |
| 2024-09-25 | -13.37 | $17.46 | 125051 |
| 2024-09-24 | -4.81 | $17.62 | 108809 |
| 2024-09-23 | 0.00 | $17.33 | 79055 |
| 2024-09-20 | -3.97 | $17.05 | 53600 |
| 2024-09-19 | -6.11 | $17.02 | 68200 |
| 2024-09-18 | -26.21 | $16.72 | 382100 |
| 2024-09-17 | -11.41 | $16.93 | 51633 |
| 2024-09-16 | -7.25 | $16.82 | 37750 |
| 2024-09-13 | -4.83 | $16.80 | 35300 |
| 2024-09-12 | -7.14 | $16.66 | 31100 |
| 2024-09-11 | 0.00 | $16.76 | 32400 |
| 2024-09-10 | -2.07 | $16.69 | 45500 |
| 2024-09-09 | -2.05 | $16.43 | 63254 |
| 2024-09-06 | -14.71 | $16.16 | 18200 |
| 2024-09-05 | -2.05 | $16.32 | 28800 |
| 2024-09-04 | -26.57 | $15.93 | 23611 |
| 2024-09-03 | -17.65 | $16.04 | 40300 |
| 2024-08-30 | -16.25 | $16.05 | 118200 |
| 2024-08-29 | -24.38 | $15.92 | 32748 |
| 2024-08-28 | -18.13 | $16.02 | 23205 |
| 2024-08-27 | -11.25 | $16.13 | 43000 |
| 2024-08-26 | -6.25 | $16.21 | 26044 |
| 2024-08-23 | 0.00 | $16.25 | 23623 |
| 2024-08-22 | -4.20 | $15.85 | 9000 |
| 2024-08-21 | -0.84 | $15.89 | 35616 |
| 2024-08-20 | -2.00 | $15.69 | 15200 |
| 2024-08-19 | 0.00 | $15.70 | 19400 |
| 2024-08-16 | -17.35 | $15.52 | 119800 |
| 2024-08-15 | -22.45 | $15.47 | 24820 |
| 2024-08-14 | -41.67 | $15.41 | 15000 |
| 2024-08-13 | -49.26 | $15.40 | 28000 |
| 2024-08-12 | -69.93 | $15.14 | 12200 |
| 2024-08-09 | -70.83 | $15.13 | 31646 |
| 2024-08-08 | -67.12 | $15.19 | 18701 |
| 2024-08-07 | -83.56 | $14.95 | 22900 |
| 2024-08-06 | -76.03 | $15.06 | 45900 |
| 2024-08-05 | -97.26 | $14.75 | 56633 |
| 2024-08-02 | -67.21 | $15.35 | 18500 |
| 2024-08-01 | -56.56 | $15.48 | 42341 |
| 2024-07-31 | -59.02 | $15.45 | 70249 |
| 2024-07-30 | -87.30 | $15.07 | 31516 |
| 2024-07-29 | -76.92 | $15.17 | 21012 |
| 2024-07-26 | -80.00 | $15.13 | 30448 |
| 2024-07-25 | -88.46 | $15.02 | 32300 |
| 2024-07-24 | -82.31 | $15.10 | 42302 |
| 2024-07-23 | -50.00 | $15.52 | 25000 |
| 2024-07-22 | -44.62 | $15.59 | 26310 |
| 2024-07-19 | -47.69 | $15.55 | 14518 |
| 2024-07-18 | -40.77 | $15.64 | 30300 |
| 2024-07-17 | -25.38 | $15.84 | 53625 |
| 2024-07-16 | -2.31 | $16.14 | 45419 |
| 2024-07-15 | -13.08 | $16.00 | 57905 |
| 2024-07-12 | -5.38 | $16.10 | 57814 |
| 2024-07-11 | -11.50 | $15.87 | 41405 |
| 2024-07-10 | 0.00 | $15.69 | 360328 |
| 2024-07-09 | -13.41 | $15.51 | 35719 |
| 2024-07-08 | -10.26 | $15.50 | 56431 |
| 2024-07-05 | -9.26 | $15.29 | 35707 |
| 2024-07-03 | -9.26 | $15.29 | 24224 |
| 2024-07-02 | -54.39 | $15.03 | 41204 |
| 2024-07-01 | -59.38 | $14.96 | 63734 |
| 2024-06-28 | -40.00 | $15.06 | 36800 |
| 2024-06-27 | -41.67 | $15.04 | 64014 |
| 2024-06-26 | -42.31 | $15.01 | 51844 |
| 2024-06-25 | -35.90 | $15.06 | 42103 |
| 2024-06-24 | -35.90 | $15.06 | 32800 |
| 2024-06-21 | -24.36 | $15.15 | 27200 |
| 2024-06-20 | -25.64 | $15.14 | 41824 |
| 2024-06-18 | -6.94 | $15.23 | 45742 |
| 2024-06-17 | -19.44 | $15.14 | 29843 |
| 2024-06-14 | -11.11 | $15.20 | 20850 |
| 2024-06-13 | -9.72 | $15.21 | 21710 |
| 2024-06-12 | -38.89 | $15.00 | 34563 |
| 2024-06-11 | -39.71 | $14.97 | 36815 |
| 2024-06-10 | -32.35 | $15.02 | 43000 |
| 2024-06-07 | -50.72 | $14.89 | 20200 |
| 2024-06-06 | -30.99 | $15.02 | 46400 |
| 2024-06-05 | -18.10 | $15.05 | 64928 |
| 2024-06-04 | -30.48 | $14.92 | 67201 |
| 2024-06-03 | -40.95 | $14.81 | 26800 |
| 2024-05-31 | -38.10 | $14.84 | 143646 |
| 2024-05-30 | -40.68 | $14.76 | 23000 |
| 2024-05-29 | -49.19 | $14.63 | 43449 |
| 2024-05-28 | -36.29 | $14.79 | 49294 |
| 2024-05-24 | -41.13 | $14.73 | 218837 |
| 2024-05-23 | -46.77 | $14.66 | 30045 |
| 2024-05-22 | -36.29 | $14.79 | 30928 |
| 2024-05-21 | -16.94 | $15.03 | 41349 |
| 2024-05-20 | -14.17 | $15.06 | 16000 |
| 2024-05-17 | -11.51 | $15.08 | 12900 |
| 2024-05-16 | -8.33 | $15.12 | 50000 |
| 2024-05-15 | 0.00 | $15.10 | 46600 |
| 2024-05-14 | -7.29 | $14.69 | 47300 |
| 2024-05-13 | -13.54 | $14.63 | 49141 |
| 2024-05-10 | -15.63 | $14.61 | 18800 |
| 2024-05-09 | -22.81 | $14.68 | 59400 |
| 2024-05-08 | -52.17 | $14.35 | 26406 |
| 2024-05-07 | -46.67 | $14.44 | 32130 |
| 2024-05-06 | -65.10 | $14.32 | 19300 |
| 2024-05-03 | -59.73 | $14.40 | 53700 |
| 2024-05-02 | -65.77 | $14.31 | 21602 |
| 2024-05-01 | -88.46 | $14.01 | 11217 |
| 2024-04-30 | -73.63 | $14.28 | 51100 |
| 2024-04-29 | -58.79 | $14.55 | 29100 |
| 2024-04-26 | -66.49 | $14.44 | 49208 |
| 2024-04-25 | -74.36 | $14.30 | 14237 |
| 2024-04-24 | -74.36 | $14.30 | 33500 |
| 2024-04-23 | -75.38 | $14.28 | 46246 |
| 2024-04-22 | -92.31 | $13.95 | 63938 |
| 2024-04-19 | -96.41 | $13.87 | 84800 |
| 2024-04-18 | -98.78 | $14.13 | 30300 |
| 2024-04-17 | -99.37 | $14.17 | 12921 |
| 2024-04-16 | -94.34 | $14.25 | 28312 |
| 2024-04-15 | -97.56 | $14.34 | 46800 |
| 2024-04-12 | -95.71 | $14.60 | 11533 |
| 2024-04-11 | -82.40 | $14.91 | 11147 |
| 2024-04-10 | -88.32 | $14.85 | 46000 |
| 2024-04-09 | -83.49 | $15.21 | 31808 |
| 2024-04-08 | -96.46 | $15.07 | 27765 |
| 2024-04-05 | -93.99 | $15.11 | 42101 |
| 2024-04-04 | -97.52 | $15.18 | 12620 |
| 2024-04-03 | -82.64 | $15.36 | 73647 |
| 2024-04-02 | -83.47 | $15.35 | 19217 |
| 2024-04-01 | -70.25 | $15.51 | 32321 |
| 2024-03-28 | -66.94 | $15.55 | 25500 |
| 2024-03-27 | -64.46 | $15.58 | 17900 |
| 2024-03-26 | -71.63 | $15.35 | 24600 |
| 2024-03-25 | -58.11 | $15.50 | 27379 |
| 2024-03-22 | -59.46 | $15.48 | 18200 |
| 2024-03-21 | -57.43 | $15.51 | 32744 |
| 2024-03-20 | -63.51 | $15.42 | 72800 |
| 2024-03-19 | -57.23 | $15.37 | 48700 |
| 2024-03-18 | -42.20 | $15.63 | 40134 |
| 2024-03-15 | -43.93 | $15.60 | 24800 |
| 2024-03-14 | -32.37 | $15.80 | 15857 |
| 2024-03-13 | -23.70 | $15.95 | 34947 |
| 2024-03-12 | -14.74 | $16.08 | 23840 |
| 2024-03-11 | -19.47 | $15.99 | 39800 |
| 2024-03-08 | -15.26 | $16.07 | 63500 |
| 2024-03-07 | -3.66 | $16.04 | 42700 |
| 2024-03-06 | -3.90 | $15.94 | 48736 |
| 2024-03-05 | -17.53 | $15.73 | 36700 |
| 2024-03-04 | -6.63 | $15.89 | 79717 |
| 2024-03-01 | -3.65 | $15.66 | 51800 |
| 2024-02-29 | -15.25 | $15.34 | 83313 |
| 2024-02-28 | -20.20 | $15.13 | 59736 |
| 2024-02-27 | -29.29 | $15.04 | 11130 |
| 2024-02-26 | -24.24 | $15.09 | 35510 |
| 2024-02-23 | -13.13 | $15.20 | 15400 |
| 2024-02-22 | -2.11 | $15.27 | 34254 |
| 2024-02-21 | -51.69 | $14.77 | 11000 |
| 2024-02-20 | -42.70 | $14.85 | 19900 |
| 2024-02-16 | -40.45 | $14.87 | 100800 |
| 2024-02-15 | -1.85 | $15.21 | 44285 |
| 2024-02-14 | -24.55 | $14.83 | 7800 |
| 2024-02-13 | -46.36 | $14.59 | 12728 |
| 2024-02-12 | -13.64 | $14.95 | 39243 |
| 2024-02-09 | 0.00 | $14.89 | 11038 |
| 2024-02-08 | -9.41 | $14.77 | 26800 |
| 2024-02-07 | -13.92 | $14.68 | 22024 |
| 2024-02-06 | -20.25 | $14.63 | 39600 |
| 2024-02-05 | -40.51 | $14.47 | 20637 |
| 2024-02-02 | -25.32 | $14.59 | 12400 |
| 2024-02-01 | -11.39 | $14.70 | 14119 |
| 2024-01-31 | -36.71 | $14.50 | 18332 |
| 2024-01-30 | -22.78 | $14.61 | 14335 |
| 2024-01-29 | -5.13 | $14.74 | 18700 |
| 2024-01-26 | -26.92 | $14.57 | 11623 |
| 2024-01-25 | -10.26 | $14.70 | 7300 |
| 2024-01-24 | -38.46 | $14.48 | 37700 |
| 2024-01-23 | -35.90 | $14.50 | 68800 |
| 2024-01-22 | -38.46 | $14.48 | 7425 |
| 2024-01-19 | -48.72 | $14.40 | 11500 |
| 2024-01-18 | -85.90 | $14.11 | 7300 |
| 2024-01-17 | -89.61 | $14.09 | 12600 |
| 2024-01-16 | -81.03 | $14.31 | 11900 |
| 2024-01-12 | -71.21 | $14.39 | 8974 |
| 2024-01-11 | -70.51 | $14.31 | 13535 |
| 2024-01-10 | -60.47 | $14.34 | 12500 |
| 2024-01-09 | -59.30 | $14.35 | 15900 |
| 2024-01-08 | -45.35 | $14.47 | 60800 |
| 2024-01-05 | -72.09 | $14.24 | 11936 |
| 2024-01-04 | -68.60 | $14.27 | 23100 |
| 2024-01-03 | -62.79 | $14.32 | 9124 |
| 2024-01-02 | -34.88 | $14.56 | 9900 |
| 2023-12-29 | -23.26 | $14.66 | 10738 |
| 2023-12-28 | -17.44 | $14.71 | 15800 |
| 2023-12-27 | -15.12 | $14.73 | 8827 |
| 2023-12-26 | -22.09 | $14.67 | 10421 |
| 2023-12-22 | -28.97 | $14.55 | 12800 |
| 2023-12-21 | -32.71 | $14.51 | 17824 |
| 2023-12-20 | -50.47 | $14.32 | 25300 |
| 2023-12-19 | -30.28 | $14.53 | 23639 |
| 2023-12-18 | -45.87 | $14.36 | 44600 |
| 2023-12-15 | -40.37 | $14.42 | 36000 |
| 2023-12-14 | -31.19 | $14.52 | 18519 |
| 2023-12-13 | -7.32 | $14.40 | 18500 |
| 2023-12-12 | -32.67 | $14.10 | 34800 |
| 2023-12-11 | -20.74 | $14.15 | 5122 |
| 2023-12-08 | -21.83 | $14.12 | 51506 |
| 2023-12-07 | -16.90 | $14.19 | 32300 |
| 2023-12-06 | -21.83 | $14.12 | 9510 |
| 2023-12-05 | -10.56 | $14.28 | 44500 |
| 2023-12-04 | -7.75 | $14.32 | 42900 |
| 2023-12-01 | -2.82 | $14.39 | 9142 |
| 2023-11-30 | -5.39 | $14.33 | 585835 |
| 2023-11-29 | -2.06 | $14.32 | 21601 |
| 2023-11-28 | -8.12 | $14.08 | 62046 |
| 2023-11-27 | -10.58 | $14.02 | 408310 |
| 2023-11-24 | -17.76 | $13.86 | 17400 |
| 2023-11-22 | -12.66 | $13.95 | 5012 |
| 2023-11-21 | -14.85 | $13.90 | 18300 |
| 2023-11-20 | 0.00 | $14.05 | 9000 |
| 2023-11-17 | -6.19 | $13.83 | 2432 |
| 2023-11-16 | -5.71 | $13.84 | 3240 |
| 2023-11-15 | -8.10 | $13.79 | 17401 |
| 2023-11-14 | -3.16 | $13.70 | 17916 |
| 2023-11-13 | -15.79 | $13.14 | 8700 |
| 2023-11-10 | -18.42 | $13.10 | 5100 |
| 2023-11-09 | -23.03 | $13.03 | 5100 |
| 2023-11-08 | -19.08 | $13.09 | 5400 |
| 2023-11-07 | -18.42 | $13.10 | 3000 |
| 2023-11-06 | -17.11 | $13.12 | 28818 |
| 2023-11-03 | -1.97 | $13.35 | 5300 |
| 2023-11-02 | -11.67 | $12.92 | 7109 |
| 2023-11-01 | -40.00 | $12.58 | 3600 |
| 2023-10-31 | -55.00 | $12.40 | 2700 |
| 2023-10-30 | -60.00 | $12.34 | 2600 |
| 2023-10-27 | -75.00 | $12.16 | 733 |
| 2023-10-26 | -65.83 | $12.27 | 3735 |
| 2023-10-25 | -85.00 | $12.04 | 8701 |
| 2023-10-24 | -64.17 | $12.29 | 7400 |
| 2023-10-23 | -85.00 | $12.04 | 4723 |
| 2023-10-20 | -100.00 | $12.01 | 6544 |
| 2023-10-19 | -97.87 | $12.14 | 9800 |
| 2023-10-18 | -72.09 | $12.44 | 3000 |
| 2023-10-17 | -53.21 | $12.71 | 13221 |
| 2023-10-16 | -37.61 | $12.88 | 1300 |
| 2023-10-13 | -50.00 | $12.82 | 8810 |
| 2023-10-12 | -51.61 | $12.80 | 13602 |
| 2023-10-11 | -36.22 | $13.01 | 4100 |
| 2023-10-10 | -49.61 | $12.84 | 11225 |
| 2023-10-09 | -62.99 | $12.67 | 7500 |
| 2023-10-06 | -69.29 | $12.59 | 23845 |
| 2023-10-05 | -86.61 | $12.37 | 2038 |
| 2023-10-04 | -88.19 | $12.35 | 47512 |
| 2023-10-03 | -95.90 | $12.30 | 8000 |
| 2023-10-02 | -75.19 | $12.58 | 2741 |
| 2023-09-29 | -66.19 | $12.72 | 9000 |
| 2023-09-28 | -76.26 | $12.58 | 5100 |
| 2023-09-27 | -95.49 | $12.37 | 21300 |
| 2023-09-26 | -99.17 | $12.44 | 6300 |
| 2023-09-25 | -85.59 | $12.69 | 1825 |
| 2023-09-22 | -100.00 | $12.65 | 16700 |
| 2023-09-21 | -95.74 | $12.74 | 1600 |
| 2023-09-20 | -87.50 | $13.08 | 2400 |
| 2023-09-19 | -66.67 | $13.18 | 12400 |
| 2023-09-18 | -40.91 | $13.28 | 4319 |
| 2023-09-15 | -36.36 | $13.32 | 1727 |
| 2023-09-14 | -20.45 | $13.46 | 3000 |
| 2023-09-13 | -45.45 | $13.24 | 31000 |
| 2023-09-12 | -37.50 | $13.31 | 1301 |
| 2023-09-11 | -31.82 | $13.36 | 5134 |
| 2023-09-08 | -36.36 | $13.32 | 1300 |
| 2023-09-07 | -29.55 | $13.38 | 941 |
| 2023-09-06 | -27.27 | $13.40 | 3504 |
| 2023-09-05 | -14.77 | $13.51 | 5743 |
| 2023-09-01 | -5.68 | $13.59 | 9142 |
| 2023-08-31 | -6.98 | $13.56 | 11304 |
| 2023-08-30 | -10.47 | $13.53 | 3740 |
| 2023-08-29 | -27.08 | $13.46 | 2200 |
| 2023-08-28 | -58.18 | $13.22 | 2748 |
| 2023-08-25 | -66.96 | $13.14 | 4210 |
| 2023-08-24 | -68.10 | $13.13 | 5247 |
| 2023-08-23 | -62.07 | $13.20 | 3600 |
| 2023-08-22 | -83.62 | $12.95 | 1736 |
| 2023-08-21 | -88.89 | $12.89 | 6200 |
| 2023-08-18 | -95.58 | $12.91 | 2704 |
| 2023-08-17 | -100.00 | $12.96 | 4906 |
| 2023-08-16 | -100.00 | $13.01 | 28534 |
| 2023-08-15 | -94.67 | $13.29 | 16001 |
| 2023-08-14 | -89.33 | $13.33 | 14132 |
| 2023-08-11 | -97.26 | $13.29 | 22605 |
| 2023-08-10 | -85.71 | $13.40 | 36628 |
| 2023-08-09 | -80.00 | $13.44 | 7200 |
| 2023-08-08 | -75.71 | $13.47 | 6600 |
| 2023-08-07 | -78.69 | $13.52 | 5400 |
| 2023-08-04 | -85.71 | $13.46 | 11938 |
| 2023-08-03 | -84.13 | $13.47 | 9200 |
| 2023-08-02 | -55.22 | $13.63 | 39907 |
| 2023-08-01 | -25.71 | $13.85 | 19700 |
| 2023-07-31 | -22.86 | $13.87 | 19800 |
| 2023-07-28 | -28.57 | $13.83 | 9700 |
| 2023-07-27 | -47.95 | $13.68 | 8700 |
| 2023-07-26 | -29.76 | $13.78 | 17700 |
| 2023-07-25 | -28.41 | $13.78 | 6300 |
| 2023-07-24 | -30.68 | $13.76 | 9000 |
| 2023-07-21 | -20.00 | $13.84 | 142500 |
| 2023-07-20 | -43.30 | $13.61 | 9200 |
| 2023-07-19 | -9.28 | $13.94 | 14400 |
| 2023-07-18 | -22.68 | $13.81 | 4400 |
| 2023-07-17 | -28.87 | $13.75 | 69140 |
| 2023-07-14 | -9.28 | $13.94 | 15500 |
| 2023-07-13 | -11.34 | $13.92 | 7411 |
| 2023-07-12 | -13.40 | $13.90 | 7870 |
| 2023-07-11 | -34.02 | $13.70 | 11503 |
| 2023-07-10 | -54.64 | $13.50 | 25242 |
| 2023-07-07 | -49.48 | $13.55 | 8848 |
| 2023-07-06 | -52.58 | $13.52 | 2400 |
| 2023-07-05 | -48.45 | $13.56 | 6200 |
| 2023-07-03 | -43.02 | $13.55 | 28000 |
| 2023-06-30 | -36.47 | $13.60 | 4112 |
| 2023-06-29 | -57.29 | $13.36 | 917 |
| 2023-06-28 | -55.05 | $13.31 | 1200 |
| 2023-06-27 | -45.87 | $13.41 | 14000 |
| 2023-06-26 | -62.93 | $13.18 | 9900 |
| 2023-06-23 | -52.63 | $13.21 | 4829 |
| 2023-06-22 | -41.52 | $13.20 | 5600 |
| 2023-06-21 | -32.75 | $13.35 | 1822 |
| 2023-06-20 | -22.81 | $13.52 | 11740 |
| 2023-06-16 | -11.11 | $13.72 | 6823 |
| 2023-06-15 | -2.41 | $13.82 | 24200 |
| 2023-06-14 | 0.00 | $13.76 | 6200 |
| 2023-06-13 | -1.45 | $13.56 | 4000 |
| 2023-06-12 | 0.00 | $13.40 | 3700 |
| 2023-06-09 | -11.21 | $13.23 | 1429 |
| 2023-06-08 | -5.36 | $13.26 | 6511 |
| 2023-06-07 | -8.93 | $13.22 | 13620 |
| 2023-06-06 | -10.71 | $13.20 | 27500 |
| 2023-06-05 | -16.07 | $13.14 | 14300 |
| 2023-06-02 | -6.25 | $13.25 | 8100 |
| 2023-06-01 | -19.64 | $13.10 | 7712 |
| 2023-05-31 | -37.50 | $12.90 | 2122 |
| 2023-05-30 | -30.36 | $12.98 | 24441 |
| 2023-05-26 | 0.00 | $13.02 | 15600 |
| 2023-05-25 | -46.25 | $12.63 | 10900 |
| 2023-05-24 | -100.00 | $12.20 | 11311 |
| 2023-05-23 | -90.16 | $12.45 | 11300 |
| 2023-05-22 | -45.90 | $12.72 | 8209 |
| 2023-05-19 | -78.69 | $12.52 | 4000 |
| 2023-05-18 | -57.38 | $12.65 | 2000 |
| 2023-05-17 | -66.67 | $12.60 | 2300 |
| 2023-05-16 | -100.00 | $12.39 | 1000 |
| 2023-05-15 | -77.03 | $12.60 | 24700 |
| 2023-05-12 | -71.62 | $12.64 | 13800 |
| 2023-05-11 | -75.68 | $12.61 | 1100 |
| 2023-05-10 | -51.95 | $12.80 | 12200 |
| 2023-05-09 | -66.67 | $12.72 | 421 |
| 2023-05-08 | -56.32 | $12.81 | 6116 |
| 2023-05-05 | -50.57 | $12.86 | 5500 |
| 2023-05-04 | -71.26 | $12.68 | 2700 |
| 2023-05-03 | -94.25 | $12.48 | 10300 |
| 2023-05-02 | -94.52 | $12.61 | 6900 |
| 2023-05-01 | -50.68 | $12.93 | 1917 |
| 2023-04-28 | -43.84 | $12.98 | 3648 |
| 2023-04-27 | -47.95 | $12.95 | 2514 |
| 2023-04-26 | -86.30 | $12.67 | 10100 |
| 2023-04-25 | -91.78 | $12.63 | 11345 |
| 2023-04-24 | -63.77 | $12.86 | 2111 |
| 2023-04-21 | -52.56 | $12.89 | 1800 |
| 2023-04-20 | -47.44 | $12.93 | 13435 |
| 2023-04-19 | -16.47 | $13.16 | 1400 |
| 2023-04-18 | -16.47 | $13.16 | 2600 |
| 2023-04-17 | -18.82 | $13.14 | 1907 |
| 2023-04-14 | -38.82 | $12.97 | 918 |
| 2023-04-13 | -11.76 | $13.20 | 3400 |
| 2023-04-12 | -22.35 | $13.11 | 1836 |
| 2023-04-11 | 0.00 | $13.15 | 6500 |
| 2023-04-10 | -13.04 | $13.03 | 4248 |
| 2023-04-06 | -17.39 | $12.99 | 6018 |
| 2023-04-05 | -17.39 | $12.99 | 5248 |
| 2023-04-04 | -10.87 | $13.05 | 4700 |
| 2023-04-03 | -5.43 | $13.10 | 2835 |
| 2023-03-31 | 0.00 | $13.14 | 7300 |
| 2023-03-30 | -13.48 | $13.00 | 840 |
| 2023-03-29 | -27.16 | $12.82 | 5500 |
| 2023-03-28 | -49.38 | $12.64 | 4807 |
| 2023-03-27 | -45.68 | $12.67 | 4304 |
| 2023-03-24 | -39.51 | $12.72 | 6000 |
| 2023-03-23 | -56.79 | $12.58 | 7500 |
| 2023-03-22 | -72.84 | $12.45 | 4457 |
| 2023-03-21 | -44.44 | $12.68 | 14024 |
| 2023-03-20 | -32.53 | $12.79 | 6200 |
| 2023-03-17 | -58.77 | $12.70 | 20500 |
| 2023-03-16 | -54.41 | $12.85 | 39343 |
| 2023-03-15 | -67.14 | $12.69 | 19000 |
| 2023-03-14 | -73.57 | $12.60 | 34305 |
| 2023-03-13 | -80.95 | $12.51 | 183300 |
| 2023-03-10 | -97.16 | $12.33 | 1.1M |
| 2023-03-09 | -97.35 | $12.52 | 2725 |
| 2023-03-08 | -87.23 | $12.76 | 6400 |
| 2023-03-07 | -99.29 | $12.59 | 4100 |
| 2023-03-06 | -78.26 | $12.91 | 10617 |
| 2023-03-03 | -71.71 | $13.04 | 4030 |
| 2023-03-02 | -89.36 | $12.81 | 2310 |
| 2023-03-01 | -96.28 | $12.68 | 6128 |
| 2023-02-28 | -92.55 | $12.75 | 129800 |
| 2023-02-27 | -94.15 | $12.72 | 3020 |
| 2023-02-24 | -97.84 | $12.68 | 5248 |
| 2023-02-23 | -87.86 | $12.97 | 3028 |
| 2023-02-22 | -100.00 | $12.76 | 3724 |
| 2023-02-21 | -96.15 | $12.99 | 19500 |
| 2023-02-17 | -87.50 | $13.37 | 8130 |
| 2023-02-16 | -72.18 | $13.53 | 3005 |
| 2023-02-15 | -68.42 | $13.58 | 2500 |
| 2023-02-14 | -69.92 | $13.56 | 3632 |
| 2023-02-13 | -64.66 | $13.63 | 4722 |
| 2023-02-10 | -69.17 | $13.57 | 718 |
| 2023-02-09 | -55.64 | $13.75 | 3740 |
| 2023-02-08 | -54.89 | $13.76 | 2600 |
| 2023-02-07 | -41.29 | $13.85 | 8102 |
| 2023-02-06 | -45.81 | $13.78 | 22107 |
| 2023-02-03 | -29.41 | $13.99 | 9000 |
| 2023-02-02 | -5.46 | $14.39 | 6600 |
| 2023-02-01 | 0.00 | $14.22 | 2400 |
| 2023-01-31 | -7.87 | $13.78 | 6201 |
| 2023-01-30 | -17.88 | $13.61 | 12931 |
| 2023-01-27 | -4.64 | $13.81 | 12827 |
| 2023-01-26 | -0.72 | $13.75 | 5400 |
| 2023-01-25 | -13.67 | $13.57 | 11029 |
| 2023-01-24 | -17.99 | $13.51 | 357000 |
| 2023-01-23 | -18.71 | $13.50 | 3900 |
| 2023-01-20 | -23.02 | $13.44 | 10021 |
| 2023-01-19 | -36.69 | $13.25 | 5700 |
| 2023-01-18 | -29.50 | $13.35 | 32814 |
| 2023-01-17 | -9.35 | $13.63 | 10835 |
| 2023-01-13 | -1.60 | $13.60 | 2420 |
| 2023-01-12 | -11.85 | $13.56 | 3700 |
| 2023-01-11 | -31.21 | $13.34 | 2738 |
| 2023-01-10 | -41.84 | $13.19 | 5936 |
| 2023-01-09 | -48.23 | $13.10 | 17300 |
| 2023-01-06 | -58.16 | $12.96 | 4528 |
| 2023-01-05 | -73.05 | $12.75 | 52100 |
| 2023-01-04 | -46.81 | $13.12 | 5504 |
| 2023-01-03 | -78.72 | $12.67 | 7300 |
| 2022-12-30 | -92.20 | $12.48 | 8638 |
| 2022-12-29 | -94.89 | $12.48 | 64000 |
| 2022-12-28 | -93.08 | $12.57 | 18911 |
| 2022-12-27 | -81.54 | $12.72 | 14724 |
| 2022-12-23 | -81.54 | $12.72 | 14523 |
| 2022-12-22 | -85.38 | $12.67 | 13819 |
| 2022-12-21 | -76.15 | $12.79 | 36907 |
| 2022-12-20 | -90.00 | $12.61 | 11500 |
| 2022-12-19 | -96.61 | $12.64 | 12832 |
| 2022-12-16 | -85.86 | $12.93 | 17044 |
| 2022-12-15 | -71.11 | $13.14 | 12300 |
| 2022-12-14 | -34.44 | $13.47 | 8700 |
| 2022-12-13 | -24.44 | $13.56 | 8100 |
| 2022-12-12 | -60.26 | $13.19 | 19500 |
| 2022-12-09 | -66.67 | $13.14 | 10319 |
| 2022-12-08 | -40.63 | $13.14 | 7115 |
| 2022-12-07 | -36.84 | $13.03 | 9300 |
| 2022-12-06 | -29.24 | $13.16 | 8700 |
| 2022-12-05 | -20.47 | $13.31 | 6833 |
| 2022-12-02 | -16.28 | $13.38 | 51700 |
| 2022-12-01 | -7.69 | $13.51 | 21922 |
| 2022-11-30 | -4.95 | $13.44 | 30600 |
| 2022-11-29 | -14.21 | $13.13 | 7800 |
| 2022-11-28 | -19.47 | $13.03 | 11700 |
| 2022-11-25 | -3.68 | $13.33 | 4500 |
| 2022-11-23 | -10.00 | $13.21 | 17220 |
| 2022-11-22 | -14.21 | $13.13 | 6911 |
| 2022-11-21 | -15.92 | $13.08 | 9525 |
| 2022-11-18 | -15.09 | $13.08 | 7100 |
| 2022-11-17 | -24.53 | $12.88 | 28838 |
| 2022-11-16 | -14.62 | $13.09 | 9000 |
| 2022-11-15 | -1.42 | $13.37 | 2600 |
| 2022-11-14 | -15.92 | $12.97 | 2847 |
| 2022-11-11 | -1.00 | $13.27 | 7200 |
| 2022-11-10 | 0.00 | $12.88 | 15130 |
| 2022-11-09 | -22.94 | $11.95 | 8600 |
| 2022-11-08 | -9.17 | $12.10 | 13930 |
| 2022-11-07 | -4.72 | $12.12 | 4800 |
| 2022-11-04 | -2.04 | $12.07 | 2240 |
| 2022-11-03 | -24.49 | $11.85 | 4747 |
| 2022-11-02 | -50.75 | $11.77 | 8800 |
| 2022-11-01 | -50.67 | $11.85 | 18800 |
| 2022-10-31 | -56.90 | $11.86 | 17704 |
| 2022-10-28 | -52.30 | $11.94 | 4720 |
| 2022-10-27 | -66.67 | $11.69 | 10939 |
| 2022-10-26 | -60.34 | $11.80 | 4300 |
| 2022-10-25 | -63.79 | $11.74 | 8600 |
| 2022-10-24 | -89.08 | $11.30 | 5300 |
| 2022-10-21 | -77.59 | $11.50 | 6700 |
| 2022-10-20 | -80.53 | $11.48 | 16934 |
| 2022-10-19 | -83.26 | $11.48 | 6509 |
| 2022-10-18 | -75.00 | $11.73 | 7900 |
| 2022-10-17 | -78.23 | $11.65 | 5700 |
| 2022-10-14 | -95.11 | $11.24 | 9815 |
| 2022-10-13 | -92.22 | $11.32 | 329328 |
| 2022-10-12 | -98.21 | $11.28 | 4705 |
| 2022-10-11 | -93.49 | $11.42 | 6234 |
| 2022-10-10 | -100.00 | $11.50 | 9500 |
| 2022-10-07 | -99.02 | $11.70 | 8045 |
| 2022-10-06 | -98.85 | $12.16 | 7947 |
| 2022-10-05 | -85.77 | $12.50 | 1934 |
| 2022-10-04 | -76.15 | $12.75 | 21549 |
| 2022-10-03 | -89.62 | $12.40 | 17300 |
| 2022-09-30 | -94.23 | $12.28 | 10317 |
| 2022-09-29 | -99.23 | $12.15 | 5900 |
| 2022-09-28 | -94.35 | $12.57 | 4601 |
| 2022-09-27 | -100.00 | $12.44 | 9700 |
| 2022-09-26 | -95.14 | $12.64 | 2828 |
| 2022-09-23 | -100.00 | $12.84 | 7947 |
| 2022-09-22 | -100.00 | $13.18 | 4600 |
| 2022-09-21 | -100.00 | $13.28 | 10300 |
| 2022-09-20 | -95.94 | $13.50 | 4418 |
| 2022-09-19 | -90.06 | $13.77 | 6900 |
| 2022-09-16 | -96.43 | $13.72 | 4600 |
| 2022-09-15 | -100.00 | $13.85 | 3001 |
| 2022-09-14 | -99.44 | $14.03 | 3015 |
| 2022-09-13 | -96.35 | $14.11 | 17200 |
| 2022-09-12 | -66.15 | $14.70 | 2100 |
| 2022-09-09 | -72.31 | $14.58 | 6300 |
| 2022-09-08 | -85.64 | $14.32 | 23000 |
| 2022-09-07 | -84.10 | $14.35 | 3100 |
| 2022-09-06 | -96.41 | $14.11 | 6200 |
| 2022-09-02 | -100.00 | $14.20 | 13636 |
| 2022-09-01 | -94.55 | $14.43 | 4043 |
| 2022-08-31 | -93.15 | $14.63 | 556700 |
| 2022-08-30 | -100.00 | $14.53 | 3544 |
| 2022-08-29 | -100.00 | $14.80 | 14929 |
| 2022-08-26 | -88.99 | $15.02 | 4100 |
| 2022-08-25 | -55.05 | $15.39 | 12124 |
| 2022-08-24 | -89.91 | $15.01 | 9900 |
| 2022-08-23 | -85.19 | $15.07 | 6238 |
| 2022-08-22 | -73.04 | $15.15 | 19300 |
| 2022-08-19 | -35.61 | $15.52 | 4500 |
| 2022-08-18 | -23.48 | $15.68 | 1444 |
| 2022-08-17 | -17.42 | $15.76 | 6241 |
| 2022-08-16 | -7.58 | $15.89 | 6532 |
| 2022-08-15 | -3.03 | $15.95 | 7200 |
| 2022-08-12 | -3.03 | $15.81 | 13700 |
| 2022-08-11 | -20.45 | $15.58 | 4309 |
| 2022-08-10 | -3.70 | $15.70 | 12337 |
| 2022-08-09 | -24.64 | $15.41 | 8100 |
| 2022-08-08 | -10.14 | $15.61 | 20200 |
| 2022-08-05 | -12.98 | $15.51 | 8637 |
| 2022-08-04 | -6.11 | $15.60 | 10403 |
| 2022-08-03 | -4.76 | $15.57 | 17735 |
| 2022-08-02 | -21.43 | $15.36 | 4500 |
| 2022-08-01 | -14.29 | $15.45 | 7814 |
| 2022-07-29 | -10.32 | $15.50 | 8000 |
| 2022-07-28 | 0.00 | $15.62 | 4704 |
| 2022-07-27 | -1.28 | $15.14 | 4941 |
| 2022-07-26 | -52.29 | $14.89 | 4632 |
| 2022-07-25 | -72.73 | $14.67 | 5700 |
| 2022-07-22 | -45.45 | $14.97 | 12900 |
| 2022-07-21 | -44.55 | $14.98 | 10900 |
| 2022-07-20 | -60.00 | $14.81 | 30627 |
| 2022-07-19 | -48.18 | $14.94 | 16500 |
| 2022-07-18 | -68.15 | $14.55 | 4100 |
| 2022-07-15 | -58.45 | $14.64 | 12000 |
| 2022-07-14 | -65.49 | $14.54 | 7038 |
| 2022-07-13 | -59.86 | $14.62 | 8400 |
| 2022-07-12 | -59.86 | $14.62 | 6900 |
| 2022-07-11 | -51.41 | $14.74 | 10630 |
| 2022-07-08 | -47.53 | $14.90 | 7000 |
| 2022-07-07 | -46.37 | $15.01 | 12600 |
| 2022-07-06 | -52.51 | $14.90 | 6200 |
| 2022-07-05 | -54.19 | $14.87 | 12516 |
| 2022-07-01 | -48.04 | $14.98 | 9800 |
| 2022-06-30 | -58.92 | $14.81 | 53347 |
| 2022-06-29 | -63.78 | $14.72 | 368200 |
| 2022-06-28 | -50.00 | $15.01 | 17029 |
| 2022-06-27 | -35.94 | $15.28 | 20300 |
| 2022-06-24 | -30.21 | $15.39 | 1600 |
| 2022-06-23 | -44.27 | $15.12 | 5600 |
| 2022-06-22 | -59.38 | $14.83 | 18417 |
| 2022-06-21 | -71.88 | $14.59 | 4208 |
| 2022-06-17 | -89.06 | $14.26 | 14400 |
| 2022-06-16 | -100.00 | $14.05 | 7226 |
| 2022-06-15 | -100.00 | $14.20 | 3823 |
| 2022-06-14 | -99.44 | $14.21 | 6206 |
| 2022-06-13 | -100.00 | $14.32 | 5200 |
| 2022-06-10 | -63.64 | $15.06 | 11536 |
| 2022-06-09 | -32.95 | $15.39 | 2000 |
| 2022-06-08 | -15.91 | $15.69 | 2300 |
| 2022-06-07 | -11.93 | $15.76 | 4117 |
| 2022-06-06 | -14.77 | $15.71 | 1040 |
| 2022-06-03 | -17.61 | $15.66 | 2800 |
| 2022-06-02 | -3.98 | $15.90 | 14300 |
| 2022-06-01 | -26.70 | $15.50 | 3100 |
| 2022-05-31 | -11.36 | $15.77 | 4127 |
| 2022-05-27 | -7.65 | $15.78 | 3600 |
| 2022-05-26 | -25.88 | $15.47 | 3100 |
| 2022-05-25 | -30.34 | $15.45 | 7500 |
| 2022-05-24 | -36.52 | $15.34 | 9500 |
| 2022-05-23 | -41.57 | $15.25 | 4333 |
| 2022-05-20 | -54.49 | $15.02 | 11510 |
| 2022-05-19 | -65.35 | $14.91 | 13700 |
| 2022-05-18 | -81.47 | $14.64 | 3926 |
| 2022-05-17 | -70.37 | $14.93 | 6020 |
| 2022-05-16 | -76.95 | $14.77 | 11500 |
| 2022-05-13 | -72.43 | $14.88 | 14447 |
| 2022-05-12 | -93.83 | $14.36 | 4700 |
| 2022-05-11 | -93.33 | $14.40 | 10800 |
| 2022-05-10 | -92.50 | $14.42 | 6803 |
| 2022-05-09 | -95.28 | $14.62 | 13000 |
| 2022-05-06 | -83.85 | $15.33 | 6117 |
| 2022-05-05 | -79.64 | $15.41 | 15800 |
| 2022-05-04 | -52.66 | $15.87 | 5800 |
| 2022-05-03 | -74.59 | $15.53 | 62632 |
| 2022-05-02 | -87.29 | $15.30 | 34800 |
| 2022-04-29 | -96.35 | $15.56 | 9301 |
| 2022-04-28 | -64.96 | $15.99 | 7513 |
| 2022-04-27 | -99.21 | $15.62 | 7234 |
| 2022-04-26 | -100.00 | $15.63 | 9604 |
| 2022-04-25 | -85.05 | $15.97 | 5544 |
| 2022-04-22 | -77.00 | $16.11 | 9600 |
| 2022-04-21 | -54.81 | $16.31 | 20400 |
| 2022-04-20 | -29.81 | $16.57 | 9200 |
| 2022-04-19 | -40.38 | $16.46 | 4443 |
| 2022-04-18 | -76.92 | $16.08 | 9941 |
| 2022-04-14 | -61.54 | $16.24 | 11000 |
| 2022-04-13 | -33.59 | $16.44 | 9003 |
| 2022-04-12 | -37.34 | $16.29 | 8148 |
| 2022-04-11 | -28.57 | $16.36 | 16844 |
| 2022-04-08 | -14.29 | $16.60 | 10241 |
| 2022-04-07 | -10.20 | $16.68 | 4600 |
| 2022-04-06 | -6.12 | $16.76 | 5525 |
| 2022-04-05 | -8.16 | $16.72 | 23100 |
| 2022-04-04 | 0.00 | $16.75 | 6337 |
| 2022-04-01 | -7.91 | $16.55 | 6409 |
| 2022-03-31 | -11.30 | $16.49 | 7148 |
| 2022-03-30 | -14.12 | $16.44 | 14906 |
| 2022-03-29 | -4.02 | $16.59 | 5400 |
| 2022-03-28 | -2.92 | $16.25 | 22644 |
| 2022-03-25 | -24.44 | $15.94 | 23225 |
| 2022-03-24 | -14.07 | $16.08 | 8700 |
| 2022-03-23 | -18.52 | $15.97 | 9705 |
| 2022-03-22 | -11.11 | $16.09 | 5010 |
| 2022-03-21 | -22.22 | $15.91 | 10900 |
| 2022-03-18 | -1.23 | $16.25 | 13022 |
| 2022-03-17 | -12.59 | $15.83 | 6308 |
| 2022-03-16 | -32.59 | $15.56 | 6216 |
| 2022-03-15 | -65.93 | $15.11 | 9415 |
| 2022-03-14 | -80.00 | $14.92 | 6300 |
| 2022-03-11 | -53.96 | $15.29 | 3000 |
| 2022-03-10 | -53.63 | $15.48 | 10500 |
| 2022-03-09 | -42.54 | $15.69 | 9200 |
| 2022-03-08 | -64.64 | $15.29 | 30145 |
| 2022-03-07 | -48.07 | $15.59 | 17333 |
| 2022-03-04 | -33.70 | $15.85 | 16511 |
| 2022-03-03 | -30.39 | $15.91 | 15631 |
| 2022-03-02 | -25.41 | $16.00 | 15400 |
| 2022-03-01 | -45.86 | $15.63 | 5809 |
| 2022-02-28 | -43.09 | $15.68 | 15000 |
| 2022-02-25 | -35.91 | $15.81 | 9900 |
| 2022-02-24 | -54.70 | $15.47 | 32700 |
| 2022-02-23 | -88.28 | $15.33 | 5610 |
| 2022-02-22 | -94.69 | $15.39 | 9722 |
| 2022-02-18 | -87.16 | $15.51 | 9611 |
| 2022-02-17 | -82.30 | $15.57 | 22100 |
| 2022-02-16 | -72.66 | $15.75 | 30900 |
| 2022-02-15 | -71.97 | $15.81 | 19000 |
| 2022-02-14 | -93.63 | $15.47 | 11100 |
| 2022-02-11 | -91.08 | $15.51 | 14224 |
| 2022-02-10 | -64.36 | $16.04 | 30909 |
| 2022-02-09 | -53.81 | $16.28 | 5200 |
| 2022-02-08 | -70.56 | $15.95 | 10308 |
| 2022-02-07 | -75.13 | $15.86 | 16000 |
| 2022-02-04 | -68.16 | $16.01 | 13618 |
| 2022-02-03 | -65.17 | $16.07 | 7204 |
| 2022-02-02 | -63.71 | $16.31 | 22700 |
| 2022-02-01 | -71.97 | $16.25 | 33717 |
| 2022-01-31 | -68.62 | $16.39 | 105600 |
| 2022-01-28 | -82.15 | $15.95 | 137044 |
| 2022-01-27 | -98.14 | $15.45 | 65515 |
| 2022-01-26 | -93.10 | $15.92 | 509346 |
| 2022-01-25 | -86.55 | $16.11 | 15100 |
| 2022-01-24 | -82.76 | $16.22 | 31324 |
| 2022-01-21 | -96.81 | $16.19 | 66014 |
| 2022-01-20 | -96.85 | $16.47 | 11700 |
| 2022-01-19 | -100.00 | $16.52 | 18100 |
| 2022-01-18 | -89.90 | $16.75 | 85631 |
| 2022-01-14 | -87.38 | $16.82 | 59548 |
| 2022-01-13 | -93.92 | $16.92 | 16822 |
| 2022-01-12 | -81.77 | $17.14 | 78500 |
| 2022-01-11 | -77.90 | $17.21 | 48100 |
| 2022-01-10 | -85.64 | $17.07 | 65200 |
| 2022-01-07 | -79.88 | $17.27 | 137500 |
| 2022-01-06 | -78.11 | $17.30 | 28044 |
| 2022-01-05 | -100.00 | $17.28 | 30819 |
| 2022-01-04 | -57.66 | $17.98 | 21618 |
| 2022-01-03 | -22.61 | $18.36 | 17100 |
| 2021-12-31 | -9.17 | $18.51 | 10500 |
| 2021-12-30 | -8.40 | $18.51 | 14100 |
| 2021-12-29 | -0.84 | $18.60 | 41107 |
| 2021-12-28 | 0.00 | $18.61 | 53800 |
| 2021-12-27 | 0.00 | $18.50 | 23207 |
| 2021-12-23 | -15.46 | $18.24 | 34831 |
| 2021-12-22 | -21.65 | $18.18 | 36714 |
| 2021-12-21 | -27.84 | $18.12 | 39600 |
| 2021-12-20 | -21.25 | $18.05 | 32342 |
| 2021-12-17 | -25.00 | $18.02 | 7000 |
| 2021-12-16 | -30.00 | $17.98 | 10235 |
| 2021-12-15 | -30.00 | $17.98 | 12400 |
| 2021-12-14 | -66.25 | $17.69 | 18100 |
| 2021-12-13 | -32.50 | $17.96 | 17100 |
| 2021-12-10 | -46.25 | $17.85 | 3800 |
| 2021-12-09 | -44.83 | $17.83 | 13942 |
| 2021-12-08 | -26.44 | $17.99 | 9600 |
| 2021-12-07 | -34.48 | $17.92 | 6225 |
| 2021-12-06 | -74.71 | $17.57 | 8900 |
| 2021-12-03 | -83.91 | $17.49 | 73500 |
| 2021-12-02 | -58.62 | $17.71 | 14100 |
| 2021-12-01 | -65.52 | $17.65 | 17000 |
| 2021-11-30 | -44.83 | $17.83 | 50948 |
| 2021-11-29 | -6.49 | $18.07 | 54332 |
| 2021-11-26 | -43.48 | $17.74 | 12341 |
| 2021-11-24 | -2.90 | $18.02 | 29819 |
| 2021-11-23 | -36.92 | $17.76 | 14948 |
| 2021-11-22 | -30.77 | $17.80 | 20223 |
| 2021-11-19 | -23.19 | $17.84 | 30300 |
| 2021-11-18 | 0.00 | $18.00 | 52500 |
| 2021-11-17 | -9.89 | $17.89 | 8200 |
| 2021-11-16 | -6.73 | $17.91 | 18407 |
| 2021-11-15 | -0.92 | $17.79 | 25200 |
| 2021-11-12 | -4.39 | $17.69 | 9400 |
| 2021-11-11 | -22.81 | $17.48 | 23800 |
| 2021-11-10 | -25.22 | $17.45 | 6600 |
| 2021-11-09 | -4.32 | $17.68 | 11100 |
| 2021-11-08 | -8.57 | $17.58 | 11100 |
| 2021-11-05 | -16.43 | $17.47 | 11000 |
| 2021-11-04 | -14.29 | $17.50 | 10541 |
| 2021-11-03 | 0.00 | $17.70 | 18200 |
| 2021-11-02 | -3.40 | $17.65 | 6820 |
| 2021-11-01 | -9.52 | $17.56 | 7340 |
| 2021-10-29 | -21.77 | $17.38 | 25343 |
| 2021-10-28 | -4.17 | $17.61 | 15000 |
| 2021-10-27 | -16.67 | $17.43 | 12600 |
| 2021-10-26 | -4.86 | $17.60 | 6549 |
| 2021-10-25 | -5.97 | $17.49 | 8908 |
| 2021-10-22 | -5.22 | $17.50 | 27148 |
| 2021-10-21 | -16.67 | $17.38 | 32200 |
| 2021-10-20 | -40.96 | $17.21 | 24900 |
| 2021-10-19 | -63.79 | $16.86 | 12448 |
| 2021-10-18 | -72.99 | $16.70 | 23727 |
| 2021-10-15 | -70.69 | $16.74 | 9900 |
| 2021-10-14 | -73.45 | $16.70 | 61234 |
| 2021-10-13 | -84.18 | $16.51 | 36940 |
| 2021-10-12 | -92.66 | $16.36 | 9700 |
| 2021-10-11 | -96.05 | $16.30 | 49545 |
| 2021-10-08 | -88.14 | $16.44 | 21039 |
| 2021-10-07 | -74.03 | $16.70 | 11933 |
| 2021-10-06 | -86.18 | $16.53 | 14000 |
| 2021-10-05 | -89.90 | $16.53 | 17500 |
| 2021-10-04 | -95.75 | $16.61 | 9500 |
| 2021-10-01 | -92.13 | $16.75 | 18000 |
| 2021-09-30 | -94.35 | $16.75 | 49842 |
| 2021-09-29 | -88.31 | $16.90 | 4400 |
| 2021-09-28 | -92.34 | $16.80 | 9700 |
| 2021-09-27 | -99.52 | $17.03 | 32506 |
| 2021-09-24 | -89.78 | $17.42 | 9000 |
| 2021-09-23 | -74.19 | $17.71 | 25529 |
| 2021-09-22 | -62.37 | $17.93 | 23200 |
| 2021-09-21 | -76.88 | $17.66 | 30600 |
| 2021-09-20 | -79.57 | $17.61 | 34300 |
| 2021-09-17 | -58.60 | $18.00 | 23800 |
| 2021-09-16 | -71.51 | $17.76 | 22248 |
| 2021-09-15 | -64.52 | $17.89 | 4920 |
| 2021-09-14 | -69.35 | $17.80 | 21600 |
| 2021-09-13 | -64.52 | $17.89 | 47400 |
| 2021-09-10 | -65.05 | $17.88 | 31744 |
| 2021-09-09 | -56.99 | $18.03 | 19507 |
| 2021-09-08 | -38.71 | $18.37 | 10900 |
| 2021-09-07 | -36.02 | $18.42 | 60818 |
| 2021-09-03 | 0.00 | $18.53 | 6806 |
| 2021-09-02 | -2.54 | $18.38 | 23300 |
| 2021-09-01 | 0.00 | $18.27 | 14736 |
| 2021-08-31 | -21.25 | $17.86 | 33037 |
| 2021-08-30 | -20.00 | $17.87 | 14118 |
| 2021-08-27 | -57.50 | $17.57 | 11140 |
| 2021-08-26 | -75.64 | $17.44 | 2600 |
| 2021-08-25 | -53.76 | $17.53 | 18300 |
| 2021-08-24 | -45.16 | $17.61 | 12346 |
| 2021-08-23 | -32.26 | $17.73 | 14800 |
| 2021-08-20 | -40.86 | $17.65 | 9000 |
| 2021-08-19 | -53.76 | $17.53 | 22400 |
| 2021-08-18 | -67.74 | $17.40 | 4920 |
| 2021-08-17 | -53.76 | $17.53 | 35705 |
| 2021-08-16 | -54.84 | $17.52 | 18500 |
| 2021-08-13 | -36.56 | $17.69 | 22100 |
| 2021-08-12 | -63.44 | $17.44 | 7900 |
| 2021-08-11 | -63.44 | $17.44 | 12400 |
| 2021-08-10 | -66.67 | $17.41 | 21200 |
| 2021-08-09 | -54.84 | $17.52 | 13210 |
| 2021-08-06 | -16.39 | $17.61 | 14515 |
| 2021-08-05 | -16.39 | $17.61 | 7100 |
| 2021-08-04 | -11.48 | $17.64 | 7400 |
| 2021-08-03 | -42.62 | $17.45 | 4700 |
| 2021-08-02 | -49.18 | $17.41 | 10500 |
| 2021-07-30 | -57.38 | $17.36 | 5300 |
| 2021-07-29 | -78.79 | $17.19 | 18700 |
| 2021-07-28 | -62.12 | $17.30 | 4600 |
| 2021-07-27 | -80.30 | $17.18 | 8708 |
| 2021-07-26 | -63.64 | $17.29 | 21901 |
| 2021-07-23 | -57.14 | $17.31 | 8144 |
| 2021-07-22 | -71.83 | $17.20 | 28800 |
| 2021-07-21 | -43.66 | $17.40 | 20100 |
| 2021-07-20 | -28.17 | $17.51 | 8700 |
| 2021-07-19 | -42.25 | $17.41 | 10305 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
22.15
2026-07-16
Close Price
$27.54
Vol: 1.2M
Average Directional Index - Detailed Analysis
Minimum
8.92
Average
21.87
Maximum
65.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.15 | $27.54 | 1.2M |
| 2026-07-15 | 21.39 | $28.32 | 933200 |
| 2026-07-14 | 20.78 | $28.53 | 955500 |
| 2026-07-13 | 20.33 | $28.39 | 855401 |
| 2026-07-10 | 19.78 | $29.24 | 608400 |
| 2026-07-09 | 19.48 | $29.11 | 1.6M |
| 2026-07-08 | 19.18 | $28.59 | 1.2M |
| 2026-07-07 | 18.25 | $28.26 | 1.9M |
| 2026-07-06 | 17.17 | $28.72 | 1.5M |
| 2026-07-02 | 16.32 | $28.46 | 9.2M |
| 2026-07-01 | 15.43 | $29.49 | 1.1M |
| 2026-06-30 | 15.12 | $30.37 | 1.6M |
| 2026-06-29 | 15.19 | $30.43 | 1.0M |
| 2026-06-26 | 15.27 | $30.68 | 3.0M |
| 2026-06-25 | 15.76 | $31.07 | 1.3M |
| 2026-06-24 | 16.44 | $31.04 | 1.3M |
| 2026-06-23 | 16.95 | $31.48 | 1.4M |
| 2026-06-22 | 17.83 | $32.46 | 2.4M |
| 2026-06-18 | 18.10 | $31.92 | 5.7M |
| 2026-06-17 | 18.57 | $31.34 | 1.2M |
| 2026-06-16 | 19.28 | $31.44 | 2.3M |
| 2026-06-15 | 19.94 | $31.92 | 1.2M |
| 2026-06-12 | 20.40 | $31.16 | 697280 |
| 2026-06-11 | 21.29 | $31.09 | 1.0M |
| 2026-06-10 | 22.36 | $30.02 | 965500 |
| 2026-06-09 | 23.31 | $30.91 | 1.9M |
| 2026-06-08 | 24.30 | $30.98 | 747209 |
| 2026-06-05 | 25.14 | $30.64 | 1.7M |
| 2026-06-04 | 26.03 | $32.43 | 1.1M |
| 2026-06-03 | 26.30 | $32.19 | 1.1M |
| 2026-06-02 | 25.76 | $32.43 | 1.9M |
| 2026-06-01 | 25.36 | $31.75 | 2.4M |
| 2026-05-29 | 25.22 | $31.59 | 1.4M |
| 2026-05-28 | 24.83 | $31.65 | 912771 |
| 2026-05-27 | 24.42 | $31.26 | 1.9M |
| 2026-05-26 | 24.08 | $31.12 | 1.4M |
| 2026-05-22 | 23.97 | $30.47 | 960638 |
| 2026-05-21 | 24.20 | $30.55 | 1.8M |
| 2026-05-20 | 24.49 | $30.10 | 916128 |
| 2026-05-19 | 25.05 | $29.52 | 944008 |
| 2026-05-18 | 25.88 | $29.57 | 959917 |
| 2026-05-15 | 26.66 | $29.66 | 1.1M |
| 2026-05-14 | 27.23 | $30.61 | 1.5M |
| 2026-05-13 | 26.92 | $30.74 | 1.2M |
| 2026-05-12 | 26.61 | $30.34 | 1.1M |
| 2026-05-11 | 26.45 | $30.87 | 1.4M |
| 2026-05-08 | 25.43 | $30.42 | 2.3M |
| 2026-05-07 | 24.66 | $29.78 | 1.3M |
| 2026-05-06 | 23.89 | $30.31 | 1.7M |
| 2026-05-05 | 22.89 | $29.41 | 1.6M |
| 2026-05-04 | 22.26 | $28.92 | 1.7M |
| 2026-05-01 | 21.79 | $28.90 | 1.6M |
| 2026-04-30 | 21.37 | $28.84 | 912430 |
| 2026-04-29 | 21.04 | $28.21 | 613300 |
| 2026-04-28 | 21.07 | $28.08 | 1.1M |
| 2026-04-27 | 21.20 | $28.43 | 1.2M |
| 2026-04-24 | 20.76 | $28.85 | 1.6M |
| 2026-04-23 | 19.82 | $28.44 | 919816 |
| 2026-04-22 | 19.08 | $28.10 | 941247 |
| 2026-04-21 | 18.57 | $27.70 | 916919 |
| 2026-04-20 | 18.05 | $28.11 | 747903 |
| 2026-04-17 | 17.18 | $28.04 | 785600 |
| 2026-04-16 | 16.34 | $27.50 | 844300 |
| 2026-04-15 | 15.81 | $27.09 | 741257 |
| 2026-04-14 | 15.49 | $27.14 | 1.1M |
| 2026-04-13 | 15.17 | $26.66 | 1.0M |
| 2026-04-10 | 15.16 | $26.30 | 600839 |
| 2026-04-09 | 15.34 | $26.03 | 594634 |
| 2026-04-08 | 15.71 | $25.81 | 766700 |
| 2026-04-07 | 16.34 | $24.90 | 421000 |
| 2026-04-06 | 16.57 | $24.91 | 545245 |
| 2026-04-02 | 16.84 | $24.60 | 1.3M |
| 2026-04-01 | 16.83 | $24.34 | 416011 |
| 2026-03-31 | 17.12 | $23.96 | 542316 |
| 2026-03-30 | 16.77 | $23.06 | 487536 |
| 2026-03-27 | 15.95 | $23.38 | 414900 |
| 2026-03-26 | 15.34 | $23.60 | 604178 |
| 2026-03-25 | 14.90 | $24.18 | 655400 |
| 2026-03-24 | 14.84 | $23.96 | 620622 |
| 2026-03-23 | 14.56 | $24.27 | 813165 |
| 2026-03-20 | 14.31 | $24.00 | 737813 |
| 2026-03-19 | 14.05 | $25.07 | 554423 |
| 2026-03-18 | 14.28 | $24.97 | 713832 |
| 2026-03-17 | 14.94 | $25.25 | 590400 |
| 2026-03-16 | 15.55 | $25.25 | 528849 |
| 2026-03-13 | 16.19 | $25.00 | 475255 |
| 2026-03-12 | 17.00 | $24.88 | 465400 |
| 2026-03-11 | 17.78 | $25.42 | 583946 |
| 2026-03-10 | 18.38 | $25.35 | 861542 |
| 2026-03-09 | 19.02 | $25.08 | 1.2M |
| 2026-03-06 | 19.87 | $24.75 | 659100 |
| 2026-03-05 | 20.70 | $24.99 | 882192 |
| 2026-03-04 | 21.55 | $25.35 | 678529 |
| 2026-03-03 | 22.32 | $24.93 | 913400 |
| 2026-03-02 | 23.45 | $25.34 | 1.0M |
| 2026-02-27 | 24.10 | $25.56 | 625600 |
| 2026-02-26 | 24.65 | $25.41 | 775613 |
| 2026-02-25 | 25.08 | $25.73 | 732310 |
| 2026-02-24 | 24.94 | $25.77 | 670700 |
| 2026-02-23 | 24.90 | $25.40 | 661520 |
| 2026-02-20 | 25.12 | $25.55 | 805100 |
| 2026-02-19 | 25.26 | $25.51 | 799000 |
| 2026-02-18 | 25.36 | $25.49 | 1.0M |
| 2026-02-17 | 25.43 | $26.11 | 1.3M |
| 2026-02-13 | 24.86 | $26.21 | 976837 |
| 2026-02-12 | 24.45 | $26.04 | 1.5M |
| 2026-02-11 | 23.70 | $25.57 | 877539 |
| 2026-02-10 | 23.42 | $25.13 | 1.1M |
| 2026-02-09 | 23.32 | $25.01 | 743900 |
| 2026-02-06 | 23.38 | $24.59 | 854100 |
| 2026-02-05 | 23.78 | $23.50 | 733021 |
| 2026-02-04 | 24.89 | $23.92 | 746330 |
| 2026-02-03 | 25.60 | $24.29 | 771745 |
| 2026-02-02 | 26.16 | $24.51 | 735800 |
| 2026-01-30 | 26.13 | $24.47 | 774178 |
| 2026-01-29 | 26.09 | $25.12 | 1.3M |
| 2026-01-28 | 25.71 | $25.25 | 1.2M |
| 2026-01-27 | 24.58 | $24.78 | 1.2M |
| 2026-01-26 | 23.73 | $24.11 | 916147 |
| 2026-01-23 | 23.19 | $23.82 | 592667 |
| 2026-01-22 | 22.99 | $23.74 | 672500 |
| 2026-01-21 | 22.36 | $23.63 | 647329 |
| 2026-01-20 | 21.82 | $23.31 | 760103 |
| 2026-01-16 | 21.35 | $23.80 | 751549 |
| 2026-01-15 | 20.39 | $23.49 | 712712 |
| 2026-01-14 | 19.43 | $23.43 | 690604 |
| 2026-01-13 | 18.66 | $23.32 | 780675 |
| 2026-01-12 | 17.88 | $23.44 | 1.0M |
| 2026-01-09 | 17.05 | $23.10 | 516900 |
| 2026-01-08 | 16.45 | $22.62 | 775087 |
| 2026-01-07 | 16.05 | $22.45 | 628868 |
| 2026-01-06 | 15.68 | $22.60 | 798041 |
| 2026-01-05 | 15.44 | $22.22 | 681076 |
| 2026-01-02 | 15.55 | $21.95 | 756500 |
| 2025-12-31 | 15.96 | $21.10 | 337751 |
| 2025-12-30 | 16.29 | $21.21 | 469885 |
| 2025-12-29 | 16.72 | $21.15 | 481100 |
| 2025-12-26 | 16.95 | $21.09 | 279113 |
| 2025-12-24 | 17.30 | $21.10 | 221600 |
| 2025-12-23 | 17.66 | $20.94 | 331398 |
| 2025-12-22 | 17.81 | $20.96 | 320333 |
| 2025-12-19 | 18.09 | $20.76 | 406826 |
| 2025-12-18 | 18.05 | $20.36 | 223873 |
| 2025-12-17 | 17.73 | $20.12 | 256854 |
| 2025-12-16 | 17.39 | $20.51 | 441400 |
| 2025-12-15 | 17.25 | $20.68 | 534112 |
| 2025-12-12 | 17.38 | $21.11 | 344317 |
| 2025-12-11 | 17.88 | $21.66 | 383181 |
| 2025-12-10 | 18.66 | $21.65 | 427200 |
| 2025-12-09 | 19.51 | $21.78 | 269836 |
| 2025-12-08 | 20.23 | $21.73 | 501715 |
| 2025-12-05 | 21.24 | $21.35 | 294014 |
| 2025-12-04 | 22.12 | $21.07 | 269272 |
| 2025-12-03 | 22.64 | $20.97 | 601414 |
| 2025-12-02 | 23.00 | $20.78 | 274113 |
| 2025-12-01 | 23.51 | $20.76 | 2.6M |
| 2025-11-28 | 23.94 | $20.91 | 322237 |
| 2025-11-26 | 24.41 | $20.54 | 242800 |
| 2025-11-25 | 24.58 | $20.32 | 308217 |
| 2025-11-24 | 24.40 | $20.31 | 522024 |
| 2025-11-21 | 24.21 | $19.73 | 588344 |
| 2025-11-20 | 23.43 | $19.76 | 679766 |
| 2025-11-19 | 22.91 | $20.33 | 269724 |
| 2025-11-18 | 22.63 | $20.43 | 372336 |
| 2025-11-17 | 22.40 | $20.65 | 561736 |
| 2025-11-14 | 22.40 | $20.85 | 499401 |
| 2025-11-13 | 22.32 | $20.78 | 504535 |
| 2025-11-12 | 22.55 | $21.69 | 547054 |
| 2025-11-11 | 23.67 | $22.00 | 332000 |
| 2025-11-10 | 24.72 | $22.19 | 700326 |
| 2025-11-07 | 25.63 | $21.74 | 468510 |
| 2025-11-06 | 26.71 | $21.73 | 469393 |
| 2025-11-05 | 27.65 | $22.08 | 781900 |
| 2025-11-04 | 28.65 | $21.71 | 635800 |
| 2025-11-03 | 29.70 | $22.31 | 390463 |
| 2025-10-31 | 30.15 | $22.36 | 616889 |
| 2025-10-30 | 30.53 | $22.30 | 412023 |
| 2025-10-29 | 30.87 | $22.40 | 432716 |
| 2025-10-28 | 31.09 | $22.47 | 514400 |
| 2025-10-27 | 31.37 | $22.65 | 628228 |
| 2025-10-24 | 31.35 | $22.28 | 785800 |
| 2025-10-23 | 31.58 | $21.95 | 292074 |
| 2025-10-22 | 32.24 | $21.52 | 459100 |
| 2025-10-21 | 33.04 | $21.82 | 632232 |
| 2025-10-20 | 33.29 | $22.24 | 344674 |
| 2025-10-17 | 33.12 | $21.77 | 265051 |
| 2025-10-16 | 33.24 | $22.03 | 549308 |
| 2025-10-15 | 32.56 | $21.99 | 635293 |
| 2025-10-14 | 32.07 | $21.49 | 507380 |
| 2025-10-13 | 31.93 | $21.61 | 394527 |
| 2025-10-10 | 30.87 | $21.16 | 574440 |
| 2025-10-09 | 29.75 | $21.59 | 413086 |
| 2025-10-08 | 29.08 | $21.52 | 312037 |
| 2025-10-07 | 28.49 | $21.26 | 688643 |
| 2025-10-06 | 27.87 | $21.36 | 591659 |
| 2025-10-03 | 26.59 | $21.14 | 583400 |
| 2025-10-02 | 25.41 | $21.12 | 418400 |
| 2025-10-01 | 24.25 | $20.82 | 378112 |
| 2025-09-30 | 23.40 | $20.48 | 291688 |
| 2025-09-29 | 22.81 | $20.31 | 312930 |
| 2025-09-26 | 22.22 | $20.37 | 280290 |
| 2025-09-25 | 21.71 | $20.49 | 710315 |
| 2025-09-24 | 21.11 | $20.48 | 341800 |
| 2025-09-23 | 19.91 | $20.55 | 355401 |
| 2025-09-22 | 18.68 | $20.64 | 374133 |
| 2025-09-19 | 17.43 | $20.18 | 351100 |
| 2025-09-18 | 16.53 | $20.23 | 334830 |
| 2025-09-17 | 15.48 | $20.01 | 340300 |
| 2025-09-16 | 14.52 | $19.85 | 213825 |
| 2025-09-15 | 13.87 | $19.84 | 303123 |
| 2025-09-12 | 13.17 | $19.72 | 196623 |
| 2025-09-11 | 12.58 | $19.64 | 299337 |
| 2025-09-10 | 12.09 | $19.17 | 1.0M |
| 2025-09-09 | 12.04 | $18.81 | 195903 |
| 2025-09-08 | 12.58 | $18.52 | 279857 |
| 2025-09-05 | 12.73 | $18.55 | 218000 |
| 2025-09-04 | 13.07 | $18.32 | 135231 |
| 2025-09-03 | 12.62 | $18.33 | 122369 |
| 2025-09-02 | 12.38 | $18.53 | 788837 |
| 2025-08-29 | 12.41 | $18.91 | 182400 |
| 2025-08-28 | 12.86 | $19.01 | 195000 |
| 2025-08-27 | 13.06 | $18.94 | 158533 |
| 2025-08-26 | 13.55 | $18.93 | 179018 |
| 2025-08-25 | 14.06 | $18.90 | 138452 |
| 2025-08-22 | 14.42 | $19.03 | 161700 |
| 2025-08-21 | 14.80 | $18.59 | 95425 |
| 2025-08-20 | 14.89 | $18.73 | 116673 |
| 2025-08-19 | 14.97 | $18.70 | 141300 |
| 2025-08-18 | 15.44 | $18.78 | 246708 |
| 2025-08-15 | 16.22 | $18.73 | 184800 |
| 2025-08-14 | 16.84 | $18.75 | 161280 |
| 2025-08-13 | 17.48 | $18.95 | 249300 |
| 2025-08-12 | 17.87 | $19.00 | 295639 |
| 2025-08-11 | 18.48 | $18.82 | 303861 |
| 2025-08-08 | 19.06 | $18.79 | 166262 |
| 2025-08-07 | 19.73 | $18.92 | 296216 |
| 2025-08-06 | 20.41 | $18.82 | 225343 |
| 2025-08-05 | 21.43 | $18.98 | 207400 |
| 2025-08-04 | 22.28 | $19.05 | 250851 |
| 2025-08-01 | 23.26 | $18.74 | 234910 |
| 2025-07-31 | 24.42 | $19.06 | 581598 |
| 2025-07-30 | 24.86 | $19.08 | 235600 |
| 2025-07-29 | 25.38 | $19.25 | 249800 |
| 2025-07-28 | 25.31 | $19.36 | 355021 |
| 2025-07-25 | 24.97 | $19.50 | 181917 |
| 2025-07-24 | 24.71 | $19.53 | 204000 |
| 2025-07-23 | 24.17 | $19.53 | 255198 |
| 2025-07-22 | 23.70 | $19.35 | 782845 |
| 2025-07-21 | 23.33 | $19.29 | 199200 |
| 2025-07-18 | 22.58 | $19.32 | 239230 |
| 2025-07-17 | 21.89 | $19.25 | 261570 |
| 2025-07-16 | 21.39 | $19.11 | 195480 |
| 2025-07-15 | 21.07 | $18.93 | 273700 |
| 2025-07-14 | 20.64 | $18.67 | 124669 |
| 2025-07-11 | 20.81 | $18.53 | 129400 |
| 2025-07-10 | 21.21 | $18.51 | 153844 |
| 2025-07-09 | 21.54 | $18.52 | 185628 |
| 2025-07-08 | 21.95 | $18.45 | 136435 |
| 2025-07-07 | 22.26 | $18.41 | 193932 |
| 2025-07-03 | 22.60 | $18.80 | 106905 |
| 2025-07-02 | 22.15 | $18.68 | 188200 |
| 2025-07-01 | 21.85 | $18.46 | 223114 |
| 2025-06-30 | 21.75 | $18.64 | 216653 |
| 2025-06-27 | 21.61 | $18.50 | 150800 |
| 2025-06-26 | 21.56 | $18.42 | 135818 |
| 2025-06-25 | 21.62 | $18.50 | 143323 |
| 2025-06-24 | 20.79 | $18.76 | 116510 |
| 2025-06-23 | 19.99 | $18.32 | 101532 |
| 2025-06-20 | 19.75 | $18.14 | 122235 |
| 2025-06-18 | 19.59 | $18.19 | 124100 |
| 2025-06-17 | 19.35 | $18.13 | 158305 |
| 2025-06-16 | 19.11 | $18.29 | 247200 |
| 2025-06-13 | 18.83 | $17.91 | 124872 |
| 2025-06-12 | 18.86 | $18.30 | 124800 |
| 2025-06-11 | 18.21 | $18.21 | 140204 |
| 2025-06-10 | 17.54 | $18.25 | 96207 |
| 2025-06-09 | 16.96 | $18.10 | 251231 |
| 2025-06-06 | 16.40 | $18.05 | 113335 |
| 2025-06-05 | 15.82 | $18.02 | 147600 |
| 2025-06-04 | 15.21 | $18.00 | 320684 |
| 2025-06-03 | 14.77 | $17.63 | 133039 |
| 2025-06-02 | 14.84 | $17.54 | 61000 |
| 2025-05-30 | 15.02 | $17.22 | 121604 |
| 2025-05-29 | 15.63 | $17.40 | 96602 |
| 2025-05-28 | 15.86 | $17.31 | 168692 |
| 2025-05-27 | 16.16 | $17.51 | 126840 |
| 2025-05-23 | 16.18 | $17.31 | 84500 |
| 2025-05-22 | 16.49 | $17.33 | 105003 |
| 2025-05-21 | 16.62 | $17.46 | 133900 |
| 2025-05-20 | 16.51 | $17.57 | 97600 |
| 2025-05-19 | 16.63 | $17.61 | 236200 |
| 2025-05-16 | 16.75 | $17.57 | 135816 |
| 2025-05-15 | 16.91 | $17.25 | 143549 |
| 2025-05-14 | 17.49 | $17.18 | 134000 |
| 2025-05-13 | 18.00 | $17.13 | 125316 |
| 2025-05-12 | 18.69 | $17.20 | 308400 |
| 2025-05-09 | 19.24 | $16.95 | 47346 |
| 2025-05-08 | 20.19 | $16.90 | 82027 |
| 2025-05-07 | 21.19 | $16.93 | 91400 |
| 2025-05-06 | 22.18 | $17.19 | 75300 |
| 2025-05-05 | 23.27 | $17.18 | 110200 |
| 2025-05-02 | 24.36 | $17.15 | 81057 |
| 2025-05-01 | 25.60 | $16.76 | 61833 |
| 2025-04-30 | 26.57 | $16.64 | 204514 |
| 2025-04-29 | 27.28 | $16.44 | 60841 |
| 2025-04-28 | 27.80 | $16.21 | 62500 |
| 2025-04-25 | 27.94 | $16.12 | 53761 |
| 2025-04-24 | 27.92 | $15.95 | 108530 |
| 2025-04-23 | 27.77 | $15.79 | 75334 |
| 2025-04-22 | 27.62 | $15.65 | 114600 |
| 2025-04-21 | 26.91 | $15.33 | 78600 |
| 2025-04-17 | 26.16 | $15.59 | 57300 |
| 2025-04-16 | 25.68 | $15.34 | 81165 |
| 2025-04-15 | 24.91 | $15.62 | 55113 |
| 2025-04-14 | 24.30 | $15.61 | 159974 |
| 2025-04-11 | 23.59 | $15.39 | 66726 |
| 2025-04-10 | 22.32 | $15.14 | 144513 |
| 2025-04-09 | 20.98 | $15.37 | 726865 |
| 2025-04-08 | 19.57 | $14.43 | 280900 |
| 2025-04-07 | 17.88 | $14.95 | 405125 |
| 2025-04-04 | 16.11 | $15.16 | 743061 |
| 2025-04-03 | 14.78 | $16.22 | 143000 |
| 2025-04-02 | 14.09 | $16.60 | 63805 |
| 2025-04-01 | 13.65 | $16.46 | 160355 |
| 2025-03-31 | 12.91 | $16.26 | 362500 |
| 2025-03-28 | 11.98 | $16.28 | 154226 |
| 2025-03-27 | 11.19 | $16.62 | 132301 |
| 2025-03-26 | 10.69 | $16.87 | 103334 |
| 2025-03-25 | 10.35 | $17.04 | 111833 |
| 2025-03-24 | 10.23 | $17.40 | 68600 |
| 2025-03-21 | 10.49 | $17.29 | 138336 |
| 2025-03-20 | 10.61 | $17.32 | 129300 |
| 2025-03-19 | 10.91 | $17.44 | 243936 |
| 2025-03-18 | 11.30 | $17.69 | 96442 |
| 2025-03-17 | 11.70 | $17.97 | 250843 |
| 2025-03-14 | 11.97 | $17.76 | 112435 |
| 2025-03-13 | 12.56 | $17.12 | 345800 |
| 2025-03-12 | 12.70 | $17.38 | 164166 |
| 2025-03-11 | 13.10 | $17.26 | 134000 |
| 2025-03-10 | 13.32 | $17.10 | 160736 |
| 2025-03-07 | 13.54 | $17.43 | 99852 |
| 2025-03-06 | 13.94 | $17.35 | 129207 |
| 2025-03-05 | 14.55 | $17.91 | 113018 |
| 2025-03-04 | 15.19 | $17.41 | 138100 |
| 2025-03-03 | 15.74 | $17.24 | 175312 |
| 2025-02-28 | 16.44 | $17.66 | 164100 |
| 2025-02-27 | 17.17 | $17.71 | 409800 |
| 2025-02-26 | 17.57 | $18.16 | 136695 |
| 2025-02-25 | 17.57 | $18.08 | 250469 |
| 2025-02-24 | 17.48 | $18.22 | 389825 |
| 2025-02-21 | 17.38 | $18.89 | 299782 |
| 2025-02-20 | 16.14 | $19.23 | 273500 |
| 2025-02-19 | 14.97 | $18.81 | 301900 |
| 2025-02-18 | 14.00 | $18.58 | 361858 |
| 2025-02-14 | 13.25 | $18.19 | 261927 |
| 2025-02-13 | 12.74 | $17.86 | 193300 |
| 2025-02-12 | 12.62 | $17.72 | 140338 |
| 2025-02-11 | 12.70 | $17.69 | 249817 |
| 2025-02-10 | 12.66 | $17.46 | 222704 |
| 2025-02-07 | 12.83 | $17.13 | 280157 |
| 2025-02-06 | 13.35 | $17.13 | 187042 |
| 2025-02-05 | 13.97 | $16.99 | 178246 |
| 2025-02-04 | 14.54 | $16.63 | 138800 |
| 2025-02-03 | 14.67 | $16.43 | 659263 |
| 2025-01-31 | 14.58 | $16.42 | 176874 |
| 2025-01-30 | 14.78 | $16.71 | 133013 |
| 2025-01-29 | 15.18 | $16.46 | 147710 |
| 2025-01-28 | 15.52 | $16.43 | 300600 |
| 2025-01-27 | 15.58 | $16.42 | 342740 |
| 2025-01-24 | 15.80 | $17.29 | 531455 |
| 2025-01-23 | 15.92 | $17.29 | 404100 |
| 2025-01-22 | 16.30 | $17.04 | 417400 |
| 2025-01-21 | 16.71 | $17.34 | 360517 |
| 2025-01-17 | 17.51 | $17.03 | 345256 |
| 2025-01-16 | 18.22 | $16.90 | 190165 |
| 2025-01-15 | 18.44 | $16.49 | 145200 |
| 2025-01-14 | 18.38 | $16.38 | 150588 |
| 2025-01-13 | 17.65 | $16.17 | 223935 |
| 2025-01-10 | 16.89 | $16.63 | 496142 |
| 2025-01-08 | 16.72 | $17.28 | 128537 |
| 2025-01-07 | 17.17 | $17.13 | 325308 |
| 2025-01-06 | 17.78 | $17.10 | 126306 |
| 2025-01-03 | 18.42 | $17.00 | 115755 |
| 2025-01-02 | 18.35 | $16.59 | 173100 |
| 2024-12-31 | 17.68 | $16.55 | 74800 |
| 2024-12-30 | 17.65 | $16.56 | 88900 |
| 2024-12-27 | 17.08 | $16.68 | 128300 |
| 2024-12-26 | 16.88 | $16.75 | 49300 |
| 2024-12-24 | 16.65 | $16.65 | 36300 |
| 2024-12-23 | 16.16 | $16.49 | 137520 |
| 2024-12-20 | 15.22 | $16.36 | 139600 |
| 2024-12-19 | 14.22 | $16.24 | 447248 |
| 2024-12-18 | 13.25 | $16.38 | 93514 |
| 2024-12-17 | 12.41 | $17.05 | 154424 |
| 2024-12-16 | 12.68 | $17.06 | 148931 |
| 2024-12-13 | 13.10 | $17.24 | 108214 |
| 2024-12-12 | 13.78 | $17.26 | 340416 |
| 2024-12-11 | 14.50 | $17.39 | 75400 |
| 2024-12-10 | 15.18 | $17.31 | 85786 |
| 2024-12-09 | 15.90 | $17.65 | 144514 |
| 2024-12-06 | 15.59 | $17.76 | 104424 |
| 2024-12-05 | 15.68 | $17.64 | 94603 |
| 2024-12-04 | 16.02 | $17.59 | 90700 |
| 2024-12-03 | 16.38 | $17.59 | 153100 |
| 2024-12-02 | 16.47 | $17.59 | 130802 |
| 2024-11-29 | 16.56 | $17.69 | 31300 |
| 2024-11-27 | 16.33 | $17.61 | 149040 |
| 2024-11-26 | 16.11 | $17.53 | 94133 |
| 2024-11-25 | 16.00 | $17.64 | 126300 |
| 2024-11-22 | 15.79 | $17.34 | 304500 |
| 2024-11-21 | 16.06 | $17.31 | 94200 |
| 2024-11-20 | 16.36 | $17.08 | 94400 |
| 2024-11-19 | 17.01 | $17.22 | 82800 |
| 2024-11-18 | 17.69 | $17.14 | 66500 |
| 2024-11-15 | 18.61 | $16.80 | 46530 |
| 2024-11-14 | 19.00 | $16.81 | 53805 |
| 2024-11-13 | 19.52 | $16.95 | 54686 |
| 2024-11-12 | 20.25 | $16.98 | 661600 |
| 2024-11-11 | 21.11 | $17.30 | 104130 |
| 2024-11-08 | 21.71 | $17.33 | 102506 |
| 2024-11-07 | 22.75 | $17.40 | 91224 |
| 2024-11-06 | 23.87 | $16.91 | 126251 |
| 2024-11-05 | 24.80 | $17.36 | 101502 |
| 2024-11-04 | 25.99 | $16.99 | 66400 |
| 2024-11-01 | 26.73 | $16.95 | 143700 |
| 2024-10-31 | 27.55 | $17.09 | 170900 |
| 2024-10-30 | 28.65 | $17.43 | 82700 |
| 2024-10-29 | 29.80 | $17.52 | 83933 |
| 2024-10-28 | 30.54 | $17.77 | 147500 |
| 2024-10-25 | 30.55 | $17.66 | 121930 |
| 2024-10-24 | 30.55 | $17.48 | 26731 |
| 2024-10-23 | 31.30 | $17.58 | 168100 |
| 2024-10-22 | 31.94 | $17.64 | 70351 |
| 2024-10-21 | 32.20 | $17.59 | 90500 |
| 2024-10-18 | 32.57 | $17.63 | 31315 |
| 2024-10-17 | 32.27 | $17.53 | 80000 |
| 2024-10-16 | 31.96 | $17.69 | 84653 |
| 2024-10-15 | 31.56 | $17.44 | 80000 |
| 2024-10-14 | 31.37 | $17.55 | 66018 |
| 2024-10-11 | 31.23 | $17.45 | 83418 |
| 2024-10-10 | 31.34 | $17.27 | 96400 |
| 2024-10-09 | 31.59 | $17.33 | 39887 |
| 2024-10-08 | 31.93 | $17.28 | 72229 |
| 2024-10-07 | 32.35 | $17.42 | 127978 |
| 2024-10-04 | 32.20 | $17.43 | 121800 |
| 2024-10-03 | 32.04 | $17.31 | 83700 |
| 2024-10-02 | 31.59 | $17.70 | 53500 |
| 2024-10-01 | 30.73 | $17.65 | 85846 |
| 2024-09-30 | 29.88 | $17.62 | 140653 |
| 2024-09-27 | 28.92 | $17.61 | 572500 |
| 2024-09-26 | 27.77 | $17.51 | 85643 |
| 2024-09-25 | 26.56 | $17.46 | 125051 |
| 2024-09-24 | 25.45 | $17.62 | 108809 |
| 2024-09-23 | 24.28 | $17.33 | 79055 |
| 2024-09-20 | 23.50 | $17.05 | 53600 |
| 2024-09-19 | 23.06 | $17.02 | 68200 |
| 2024-09-18 | 22.62 | $16.72 | 382100 |
| 2024-09-17 | 22.29 | $16.93 | 51633 |
| 2024-09-16 | 21.10 | $16.82 | 37750 |
| 2024-09-13 | 20.09 | $16.80 | 35300 |
| 2024-09-12 | 19.10 | $16.66 | 31100 |
| 2024-09-11 | 18.30 | $16.76 | 32400 |
| 2024-09-10 | 17.46 | $16.69 | 45500 |
| 2024-09-09 | 16.57 | $16.43 | 63254 |
| 2024-09-06 | 16.05 | $16.16 | 18200 |
| 2024-09-05 | 15.67 | $16.32 | 28800 |
| 2024-09-04 | 14.92 | $15.93 | 23611 |
| 2024-09-03 | 14.85 | $16.04 | 40300 |
| 2024-08-30 | 14.71 | $16.05 | 118200 |
| 2024-08-29 | 14.38 | $15.92 | 32748 |
| 2024-08-28 | 14.20 | $16.02 | 23205 |
| 2024-08-27 | 14.01 | $16.13 | 43000 |
| 2024-08-26 | 13.47 | $16.21 | 26044 |
| 2024-08-23 | 12.55 | $16.25 | 23623 |
| 2024-08-22 | 11.69 | $15.85 | 9000 |
| 2024-08-21 | 11.45 | $15.89 | 35616 |
| 2024-08-20 | 11.20 | $15.69 | 15200 |
| 2024-08-19 | 11.34 | $15.70 | 19400 |
| 2024-08-16 | 11.51 | $15.52 | 119800 |
| 2024-08-15 | 12.05 | $15.47 | 24820 |
| 2024-08-14 | 12.65 | $15.41 | 15000 |
| 2024-08-13 | 13.20 | $15.40 | 28000 |
| 2024-08-12 | 13.63 | $15.14 | 12200 |
| 2024-08-09 | 13.54 | $15.13 | 31646 |
| 2024-08-08 | 13.58 | $15.19 | 18701 |
| 2024-08-07 | 13.62 | $14.95 | 22900 |
| 2024-08-06 | 13.67 | $15.06 | 45900 |
| 2024-08-05 | 13.61 | $14.75 | 56633 |
| 2024-08-02 | 13.45 | $15.35 | 18500 |
| 2024-08-01 | 14.15 | $15.48 | 42341 |
| 2024-07-31 | 14.40 | $15.45 | 70249 |
| 2024-07-30 | 15.09 | $15.07 | 31516 |
| 2024-07-29 | 15.24 | $15.17 | 21012 |
| 2024-07-26 | 15.62 | $15.13 | 30448 |
| 2024-07-25 | 15.92 | $15.02 | 32300 |
| 2024-07-24 | 16.23 | $15.10 | 42302 |
| 2024-07-23 | 16.88 | $15.52 | 25000 |
| 2024-07-22 | 17.17 | $15.59 | 26310 |
| 2024-07-19 | 17.29 | $15.55 | 14518 |
| 2024-07-18 | 17.51 | $15.64 | 30300 |
| 2024-07-17 | 17.60 | $15.84 | 53625 |
| 2024-07-16 | 17.05 | $16.14 | 45419 |
| 2024-07-15 | 16.05 | $16.00 | 57905 |
| 2024-07-12 | 14.71 | $16.10 | 57814 |
| 2024-07-11 | 13.20 | $15.87 | 41405 |
| 2024-07-10 | 11.85 | $15.69 | 360328 |
| 2024-07-09 | 10.96 | $15.51 | 35719 |
| 2024-07-08 | 10.15 | $15.50 | 56431 |
| 2024-07-05 | 9.38 | $15.29 | 35707 |
| 2024-07-03 | 9.11 | $15.29 | 24224 |
| 2024-07-02 | 8.92 | $15.03 | 41204 |
| 2024-07-01 | 9.38 | $14.96 | 63734 |
| 2024-06-28 | 9.86 | $15.06 | 36800 |
| 2024-06-27 | 9.91 | $15.04 | 64014 |
| 2024-06-26 | 10.25 | $15.01 | 51844 |
| 2024-06-25 | 10.51 | $15.06 | 42103 |
| 2024-06-24 | 10.78 | $15.06 | 32800 |
| 2024-06-21 | 10.66 | $15.15 | 27200 |
| 2024-06-20 | 10.69 | $15.14 | 41824 |
| 2024-06-18 | 10.46 | $15.23 | 45742 |
| 2024-06-17 | 10.38 | $15.14 | 29843 |
| 2024-06-14 | 10.48 | $15.20 | 20850 |
| 2024-06-13 | 10.36 | $15.21 | 21710 |
| 2024-06-12 | 10.14 | $15.00 | 34563 |
| 2024-06-11 | 9.91 | $14.97 | 36815 |
| 2024-06-10 | 9.99 | $15.02 | 43000 |
| 2024-06-07 | 10.22 | $14.89 | 20200 |
| 2024-06-06 | 10.75 | $15.02 | 46400 |
| 2024-06-05 | 10.96 | $15.05 | 64928 |
| 2024-06-04 | 11.17 | $14.92 | 67201 |
| 2024-06-03 | 11.74 | $14.81 | 26800 |
| 2024-05-31 | 12.35 | $14.84 | 143646 |
| 2024-05-30 | 12.69 | $14.76 | 23000 |
| 2024-05-29 | 13.03 | $14.63 | 43449 |
| 2024-05-28 | 13.08 | $14.79 | 49294 |
| 2024-05-24 | 13.47 | $14.73 | 218837 |
| 2024-05-23 | 13.67 | $14.66 | 30045 |
| 2024-05-22 | 13.98 | $14.79 | 30928 |
| 2024-05-21 | 14.47 | $15.03 | 41349 |
| 2024-05-20 | 14.98 | $15.06 | 16000 |
| 2024-05-17 | 15.34 | $15.08 | 12900 |
| 2024-05-16 | 15.64 | $15.12 | 50000 |
| 2024-05-15 | 15.86 | $15.10 | 46600 |
| 2024-05-14 | 16.33 | $14.69 | 47300 |
| 2024-05-13 | 16.85 | $14.63 | 49141 |
| 2024-05-10 | 17.38 | $14.61 | 18800 |
| 2024-05-09 | 17.94 | $14.68 | 59400 |
| 2024-05-08 | 18.47 | $14.35 | 26406 |
| 2024-05-07 | 18.41 | $14.44 | 32130 |
| 2024-05-06 | 18.67 | $14.32 | 19300 |
| 2024-05-03 | 18.95 | $14.40 | 53700 |
| 2024-05-02 | 19.35 | $14.31 | 21602 |
| 2024-05-01 | 19.51 | $14.01 | 11217 |
| 2024-04-30 | 19.14 | $14.28 | 51100 |
| 2024-04-29 | 19.12 | $14.55 | 29100 |
| 2024-04-26 | 19.51 | $14.44 | 49208 |
| 2024-04-25 | 19.67 | $14.30 | 14237 |
| 2024-04-24 | 19.43 | $14.30 | 33500 |
| 2024-04-23 | 19.38 | $14.28 | 46246 |
| 2024-04-22 | 19.18 | $13.95 | 63938 |
| 2024-04-19 | 18.33 | $13.87 | 84800 |
| 2024-04-18 | 17.43 | $14.13 | 30300 |
| 2024-04-17 | 16.91 | $14.17 | 12921 |
| 2024-04-16 | 16.44 | $14.25 | 28312 |
| 2024-04-15 | 15.92 | $14.34 | 46800 |
| 2024-04-12 | 15.58 | $14.60 | 11533 |
| 2024-04-11 | 15.59 | $14.91 | 11147 |
| 2024-04-10 | 16.01 | $14.85 | 46000 |
| 2024-04-09 | 16.44 | $15.21 | 31808 |
| 2024-04-08 | 16.96 | $15.07 | 27765 |
| 2024-04-05 | 17.71 | $15.11 | 42101 |
| 2024-04-04 | 18.51 | $15.18 | 12620 |
| 2024-04-03 | 19.02 | $15.36 | 73647 |
| 2024-04-02 | 20.00 | $15.35 | 19217 |
| 2024-04-01 | 20.94 | $15.51 | 32321 |
| 2024-03-28 | 21.70 | $15.55 | 25500 |
| 2024-03-27 | 22.07 | $15.58 | 17900 |
| 2024-03-26 | 22.62 | $15.35 | 24600 |
| 2024-03-25 | 23.25 | $15.50 | 27379 |
| 2024-03-22 | 23.68 | $15.48 | 18200 |
| 2024-03-21 | 24.42 | $15.51 | 32744 |
| 2024-03-20 | 24.98 | $15.42 | 72800 |
| 2024-03-19 | 25.66 | $15.37 | 48700 |
| 2024-03-18 | 26.26 | $15.63 | 40134 |
| 2024-03-15 | 26.20 | $15.60 | 24800 |
| 2024-03-14 | 26.45 | $15.80 | 15857 |
| 2024-03-13 | 26.38 | $15.95 | 34947 |
| 2024-03-12 | 25.77 | $16.08 | 23840 |
| 2024-03-11 | 25.13 | $15.99 | 39800 |
| 2024-03-08 | 24.45 | $16.07 | 63500 |
| 2024-03-07 | 23.35 | $16.04 | 42700 |
| 2024-03-06 | 22.48 | $15.94 | 48736 |
| 2024-03-05 | 21.67 | $15.73 | 36700 |
| 2024-03-04 | 20.97 | $15.89 | 79717 |
| 2024-03-01 | 19.98 | $15.66 | 51800 |
| 2024-02-29 | 19.28 | $15.34 | 83313 |
| 2024-02-28 | 18.81 | $15.13 | 59736 |
| 2024-02-27 | 18.66 | $15.04 | 11130 |
| 2024-02-26 | 18.69 | $15.09 | 35510 |
| 2024-02-23 | 18.40 | $15.20 | 15400 |
| 2024-02-22 | 17.90 | $15.27 | 34254 |
| 2024-02-21 | 17.43 | $14.77 | 11000 |
| 2024-02-20 | 17.75 | $14.85 | 19900 |
| 2024-02-16 | 18.03 | $14.87 | 100800 |
| 2024-02-15 | 17.93 | $15.21 | 44285 |
| 2024-02-14 | 17.73 | $14.83 | 7800 |
| 2024-02-13 | 18.26 | $14.59 | 12728 |
| 2024-02-12 | 19.15 | $14.95 | 39243 |
| 2024-02-09 | 18.68 | $14.89 | 11038 |
| 2024-02-08 | 18.65 | $14.77 | 26800 |
| 2024-02-07 | 18.71 | $14.68 | 22024 |
| 2024-02-06 | 18.95 | $14.63 | 39600 |
| 2024-02-05 | 19.60 | $14.47 | 20637 |
| 2024-02-02 | 20.42 | $14.59 | 12400 |
| 2024-02-01 | 21.17 | $14.70 | 14119 |
| 2024-01-31 | 21.71 | $14.50 | 18332 |
| 2024-01-30 | 22.28 | $14.61 | 14335 |
| 2024-01-29 | 22.44 | $14.74 | 18700 |
| 2024-01-26 | 22.72 | $14.57 | 11623 |
| 2024-01-25 | 23.24 | $14.70 | 7300 |
| 2024-01-24 | 23.48 | $14.48 | 37700 |
| 2024-01-23 | 24.01 | $14.50 | 68800 |
| 2024-01-22 | 24.70 | $14.48 | 7425 |
| 2024-01-19 | 25.34 | $14.40 | 11500 |
| 2024-01-18 | 26.44 | $14.11 | 7300 |
| 2024-01-17 | 27.37 | $14.09 | 12600 |
| 2024-01-16 | 28.37 | $14.31 | 11900 |
| 2024-01-12 | 29.51 | $14.39 | 8974 |
| 2024-01-11 | 30.42 | $14.31 | 13535 |
| 2024-01-10 | 31.50 | $14.34 | 12500 |
| 2024-01-09 | 32.48 | $14.35 | 15900 |
| 2024-01-08 | 33.25 | $14.47 | 60800 |
| 2024-01-05 | 34.05 | $14.24 | 11936 |
| 2024-01-04 | 35.11 | $14.27 | 23100 |
| 2024-01-03 | 36.18 | $14.32 | 9124 |
| 2024-01-02 | 37.14 | $14.56 | 9900 |
| 2023-12-29 | 37.41 | $14.66 | 10738 |
| 2023-12-28 | 37.22 | $14.71 | 15800 |
| 2023-12-27 | 36.94 | $14.73 | 8827 |
| 2023-12-26 | 36.68 | $14.67 | 10421 |
| 2023-12-22 | 36.46 | $14.55 | 12800 |
| 2023-12-21 | 36.33 | $14.51 | 17824 |
| 2023-12-20 | 36.41 | $14.32 | 25300 |
| 2023-12-19 | 36.48 | $14.53 | 23639 |
| 2023-12-18 | 36.05 | $14.36 | 44600 |
| 2023-12-15 | 35.66 | $14.42 | 36000 |
| 2023-12-14 | 35.27 | $14.52 | 18519 |
| 2023-12-13 | 34.34 | $14.40 | 18500 |
| 2023-12-12 | 33.83 | $14.10 | 34800 |
| 2023-12-11 | 33.82 | $14.15 | 5122 |
| 2023-12-08 | 33.71 | $14.12 | 51506 |
| 2023-12-07 | 33.58 | $14.19 | 32300 |
| 2023-12-06 | 32.95 | $14.12 | 9510 |
| 2023-12-05 | 32.29 | $14.28 | 44500 |
| 2023-12-04 | 31.41 | $14.32 | 42900 |
| 2023-12-01 | 30.49 | $14.39 | 9142 |
| 2023-11-30 | 29.26 | $14.33 | 585835 |
| 2023-11-29 | 27.96 | $14.32 | 21601 |
| 2023-11-28 | 26.66 | $14.08 | 62046 |
| 2023-11-27 | 25.56 | $14.02 | 408310 |
| 2023-11-24 | 24.40 | $13.86 | 17400 |
| 2023-11-22 | 23.37 | $13.95 | 5012 |
| 2023-11-21 | 22.29 | $13.90 | 18300 |
| 2023-11-20 | 21.15 | $14.05 | 9000 |
| 2023-11-17 | 20.15 | $13.83 | 2432 |
| 2023-11-16 | 19.31 | $13.84 | 3240 |
| 2023-11-15 | 18.43 | $13.79 | 17401 |
| 2023-11-14 | 17.51 | $13.70 | 17916 |
| 2023-11-13 | 16.77 | $13.14 | 8700 |
| 2023-11-10 | 16.90 | $13.10 | 5100 |
| 2023-11-09 | 17.03 | $13.03 | 5100 |
| 2023-11-08 | 17.12 | $13.09 | 5400 |
| 2023-11-07 | 17.36 | $13.10 | 3000 |
| 2023-11-06 | 17.57 | $13.12 | 28818 |
| 2023-11-03 | 17.74 | $13.35 | 5300 |
| 2023-11-02 | 17.46 | $12.92 | 7109 |
| 2023-11-01 | 17.63 | $12.58 | 3600 |
| 2023-10-31 | 18.41 | $12.40 | 2700 |
| 2023-10-30 | 18.95 | $12.34 | 2600 |
| 2023-10-27 | 19.25 | $12.16 | 733 |
| 2023-10-26 | 19.11 | $12.27 | 3735 |
| 2023-10-25 | 18.96 | $12.04 | 8701 |
| 2023-10-24 | 18.22 | $12.29 | 7400 |
| 2023-10-23 | 17.67 | $12.04 | 4723 |
| 2023-10-20 | 16.73 | $12.01 | 6544 |
| 2023-10-19 | 15.96 | $12.14 | 9800 |
| 2023-10-18 | 15.31 | $12.44 | 3000 |
| 2023-10-17 | 15.19 | $12.71 | 13221 |
| 2023-10-16 | 15.54 | $12.88 | 1300 |
| 2023-10-13 | 16.14 | $12.82 | 8810 |
| 2023-10-12 | 16.75 | $12.80 | 13602 |
| 2023-10-11 | 17.41 | $13.01 | 4100 |
| 2023-10-10 | 18.31 | $12.84 | 11225 |
| 2023-10-09 | 18.95 | $12.67 | 7500 |
| 2023-10-06 | 19.01 | $12.59 | 23845 |
| 2023-10-05 | 18.82 | $12.37 | 2038 |
| 2023-10-04 | 17.97 | $12.35 | 47512 |
| 2023-10-03 | 17.08 | $12.30 | 8000 |
| 2023-10-02 | 16.22 | $12.58 | 2741 |
| 2023-09-29 | 15.61 | $12.72 | 9000 |
| 2023-09-28 | 15.47 | $12.58 | 5100 |
| 2023-09-27 | 14.86 | $12.37 | 21300 |
| 2023-09-26 | 13.63 | $12.44 | 6300 |
| 2023-09-25 | 12.54 | $12.69 | 1825 |
| 2023-09-22 | 11.57 | $12.65 | 16700 |
| 2023-09-21 | 10.78 | $12.74 | 1600 |
| 2023-09-20 | 10.05 | $13.08 | 2400 |
| 2023-09-19 | 10.17 | $13.18 | 12400 |
| 2023-09-18 | 10.49 | $13.28 | 4319 |
| 2023-09-15 | 10.96 | $13.32 | 1727 |
| 2023-09-14 | 11.26 | $13.46 | 3000 |
| 2023-09-13 | 11.45 | $13.24 | 31000 |
| 2023-09-12 | 11.87 | $13.31 | 1301 |
| 2023-09-11 | 12.40 | $13.36 | 5134 |
| 2023-09-08 | 13.01 | $13.32 | 1300 |
| 2023-09-07 | 13.60 | $13.38 | 941 |
| 2023-09-06 | 14.04 | $13.40 | 3504 |
| 2023-09-05 | 14.66 | $13.51 | 5743 |
| 2023-09-01 | 14.91 | $13.59 | 9142 |
| 2023-08-31 | 14.97 | $13.56 | 11304 |
| 2023-08-30 | 15.22 | $13.53 | 3740 |
| 2023-08-29 | 15.47 | $13.46 | 2200 |
| 2023-08-28 | 15.95 | $13.22 | 2748 |
| 2023-08-25 | 16.65 | $13.14 | 4210 |
| 2023-08-24 | 17.06 | $13.13 | 5247 |
| 2023-08-23 | 17.70 | $13.20 | 3600 |
| 2023-08-22 | 17.97 | $12.95 | 1736 |
| 2023-08-21 | 17.51 | $12.89 | 6200 |
| 2023-08-18 | 16.91 | $12.91 | 2704 |
| 2023-08-17 | 16.48 | $12.96 | 4906 |
| 2023-08-16 | 16.24 | $13.01 | 28534 |
| 2023-08-15 | 16.10 | $13.29 | 16001 |
| 2023-08-14 | 16.61 | $13.33 | 14132 |
| 2023-08-11 | 17.12 | $13.29 | 22605 |
| 2023-08-10 | 17.71 | $13.40 | 36628 |
| 2023-08-09 | 18.61 | $13.44 | 7200 |
| 2023-08-08 | 19.22 | $13.47 | 6600 |
| 2023-08-07 | 19.86 | $13.52 | 5400 |
| 2023-08-04 | 20.80 | $13.46 | 11938 |
| 2023-08-03 | 21.78 | $13.47 | 9200 |
| 2023-08-02 | 22.91 | $13.63 | 39907 |
| 2023-08-01 | 23.55 | $13.85 | 19700 |
| 2023-07-31 | 24.23 | $13.87 | 19800 |
| 2023-07-28 | 24.18 | $13.83 | 9700 |
| 2023-07-27 | 24.13 | $13.68 | 8700 |
| 2023-07-26 | 24.08 | $13.78 | 17700 |
| 2023-07-25 | 24.28 | $13.78 | 6300 |
| 2023-07-24 | 24.36 | $13.76 | 9000 |
| 2023-07-21 | 24.46 | $13.84 | 142500 |
| 2023-07-20 | 24.55 | $13.61 | 9200 |
| 2023-07-19 | 24.78 | $13.94 | 14400 |
| 2023-07-18 | 24.43 | $13.81 | 4400 |
| 2023-07-17 | 24.37 | $13.75 | 69140 |
| 2023-07-14 | 24.28 | $13.94 | 15500 |
| 2023-07-13 | 23.53 | $13.92 | 7411 |
| 2023-07-12 | 22.76 | $13.90 | 7870 |
| 2023-07-11 | 21.95 | $13.70 | 11503 |
| 2023-07-10 | 21.51 | $13.50 | 25242 |
| 2023-07-07 | 21.23 | $13.55 | 8848 |
| 2023-07-06 | 20.62 | $13.52 | 2400 |
| 2023-07-05 | 20.08 | $13.56 | 6200 |
| 2023-07-03 | 19.25 | $13.55 | 28000 |
| 2023-06-30 | 18.54 | $13.60 | 4112 |
| 2023-06-29 | 18.10 | $13.36 | 917 |
| 2023-06-28 | 18.30 | $13.31 | 1200 |
| 2023-06-27 | 18.54 | $13.41 | 14000 |
| 2023-06-26 | 18.80 | $13.18 | 9900 |
| 2023-06-23 | 19.50 | $13.21 | 4829 |
| 2023-06-22 | 20.24 | $13.20 | 5600 |
| 2023-06-21 | 21.02 | $13.35 | 1822 |
| 2023-06-20 | 21.19 | $13.52 | 11740 |
| 2023-06-16 | 20.90 | $13.72 | 6823 |
| 2023-06-15 | 19.90 | $13.82 | 24200 |
| 2023-06-14 | 18.93 | $13.76 | 6200 |
| 2023-06-13 | 18.05 | $13.56 | 4000 |
| 2023-06-12 | 17.41 | $13.40 | 3700 |
| 2023-06-09 | 17.05 | $13.23 | 1429 |
| 2023-06-08 | 16.75 | $13.26 | 6511 |
| 2023-06-07 | 16.55 | $13.22 | 13620 |
| 2023-06-06 | 16.15 | $13.20 | 27500 |
| 2023-06-05 | 15.73 | $13.14 | 14300 |
| 2023-06-02 | 15.39 | $13.25 | 8100 |
| 2023-06-01 | 15.03 | $13.10 | 7712 |
| 2023-05-31 | 14.97 | $12.90 | 2122 |
| 2023-05-30 | 15.22 | $12.98 | 24441 |
| 2023-05-26 | 15.15 | $13.02 | 15600 |
| 2023-05-25 | 15.65 | $12.63 | 10900 |
| 2023-05-24 | 15.92 | $12.20 | 11311 |
| 2023-05-23 | 15.27 | $12.45 | 11300 |
| 2023-05-22 | 15.14 | $12.72 | 8209 |
| 2023-05-19 | 15.33 | $12.52 | 4000 |
| 2023-05-18 | 15.33 | $12.65 | 2000 |
| 2023-05-17 | 15.08 | $12.60 | 2300 |
| 2023-05-16 | 14.64 | $12.39 | 1000 |
| 2023-05-15 | 13.99 | $12.60 | 24700 |
| 2023-05-12 | 13.64 | $12.64 | 13800 |
| 2023-05-11 | 13.28 | $12.61 | 1100 |
| 2023-05-10 | 13.02 | $12.80 | 12200 |
| 2023-05-09 | 13.14 | $12.72 | 421 |
| 2023-05-08 | 13.00 | $12.81 | 6116 |
| 2023-05-05 | 12.98 | $12.86 | 5500 |
| 2023-05-04 | 12.95 | $12.68 | 2700 |
| 2023-05-03 | 12.56 | $12.48 | 10300 |
| 2023-05-02 | 11.69 | $12.61 | 6900 |
| 2023-05-01 | 11.04 | $12.93 | 1917 |
| 2023-04-28 | 11.17 | $12.98 | 3648 |
| 2023-04-27 | 11.30 | $12.95 | 2514 |
| 2023-04-26 | 11.34 | $12.67 | 10100 |
| 2023-04-25 | 10.84 | $12.63 | 11345 |
| 2023-04-24 | 10.11 | $12.86 | 2111 |
| 2023-04-21 | 9.87 | $12.89 | 1800 |
| 2023-04-20 | 9.61 | $12.93 | 13435 |
| 2023-04-19 | 9.58 | $13.16 | 1400 |
| 2023-04-18 | 9.97 | $13.16 | 2600 |
| 2023-04-17 | 10.38 | $13.14 | 1907 |
| 2023-04-14 | 10.90 | $12.97 | 918 |
| 2023-04-13 | 11.44 | $13.20 | 3400 |
| 2023-04-12 | 11.57 | $13.11 | 1836 |
| 2023-04-11 | 11.71 | $13.15 | 6500 |
| 2023-04-10 | 12.24 | $13.03 | 4248 |
| 2023-04-06 | 12.62 | $12.99 | 6018 |
| 2023-04-05 | 13.06 | $12.99 | 5248 |
| 2023-04-04 | 13.75 | $13.05 | 4700 |
| 2023-04-03 | 14.45 | $13.10 | 2835 |
| 2023-03-31 | 15.03 | $13.14 | 7300 |
| 2023-03-30 | 15.66 | $13.00 | 840 |
| 2023-03-29 | 16.37 | $12.82 | 5500 |
| 2023-03-28 | 16.72 | $12.64 | 4807 |
| 2023-03-27 | 16.77 | $12.67 | 4304 |
| 2023-03-24 | 16.88 | $12.72 | 6000 |
| 2023-03-23 | 16.64 | $12.58 | 7500 |
| 2023-03-22 | 16.49 | $12.45 | 4457 |
| 2023-03-21 | 16.17 | $12.68 | 14024 |
| 2023-03-20 | 16.12 | $12.79 | 6200 |
| 2023-03-17 | 16.07 | $12.70 | 20500 |
| 2023-03-16 | 16.24 | $12.85 | 39343 |
| 2023-03-15 | 16.41 | $12.69 | 19000 |
| 2023-03-14 | 16.21 | $12.60 | 34305 |
| 2023-03-13 | 16.06 | $12.51 | 183300 |
| 2023-03-10 | 15.88 | $12.33 | 1.1M |
| 2023-03-09 | 15.34 | $12.52 | 2725 |
| 2023-03-08 | 15.05 | $12.76 | 6400 |
| 2023-03-07 | 14.92 | $12.59 | 4100 |
| 2023-03-06 | 14.78 | $12.91 | 10617 |
| 2023-03-03 | 15.16 | $13.04 | 4030 |
| 2023-03-02 | 15.56 | $12.81 | 2310 |
| 2023-03-01 | 15.51 | $12.68 | 6128 |
| 2023-02-28 | 15.46 | $12.75 | 129800 |
| 2023-02-27 | 15.59 | $12.72 | 3020 |
| 2023-02-24 | 15.60 | $12.68 | 5248 |
| 2023-02-23 | 15.66 | $12.97 | 3028 |
| 2023-02-22 | 16.05 | $12.76 | 3724 |
| 2023-02-21 | 16.30 | $12.99 | 19500 |
| 2023-02-17 | 16.83 | $13.37 | 8130 |
| 2023-02-16 | 17.56 | $13.53 | 3005 |
| 2023-02-15 | 17.88 | $13.58 | 2500 |
| 2023-02-14 | 18.16 | $13.56 | 3632 |
| 2023-02-13 | 18.57 | $13.63 | 4722 |
| 2023-02-10 | 18.75 | $13.57 | 718 |
| 2023-02-09 | 19.13 | $13.75 | 3740 |
| 2023-02-08 | 19.08 | $13.76 | 2600 |
| 2023-02-07 | 19.26 | $13.85 | 8102 |
| 2023-02-06 | 19.44 | $13.78 | 22107 |
| 2023-02-03 | 19.50 | $13.99 | 9000 |
| 2023-02-02 | 19.18 | $14.39 | 6600 |
| 2023-02-01 | 18.03 | $14.22 | 2400 |
| 2023-01-31 | 17.11 | $13.78 | 6201 |
| 2023-01-30 | 16.68 | $13.61 | 12931 |
| 2023-01-27 | 16.31 | $13.81 | 12827 |
| 2023-01-26 | 15.71 | $13.75 | 5400 |
| 2023-01-25 | 15.26 | $13.57 | 11029 |
| 2023-01-24 | 15.03 | $13.51 | 357000 |
| 2023-01-23 | 14.87 | $13.50 | 3900 |
| 2023-01-20 | 14.65 | $13.44 | 10021 |
| 2023-01-19 | 14.59 | $13.25 | 5700 |
| 2023-01-18 | 14.71 | $13.35 | 32814 |
| 2023-01-17 | 14.61 | $13.63 | 10835 |
| 2023-01-13 | 14.09 | $13.60 | 2420 |
| 2023-01-12 | 13.73 | $13.56 | 3700 |
| 2023-01-11 | 13.44 | $13.34 | 2738 |
| 2023-01-10 | 13.42 | $13.19 | 5936 |
| 2023-01-09 | 13.62 | $13.10 | 17300 |
| 2023-01-06 | 13.58 | $12.96 | 4528 |
| 2023-01-05 | 13.91 | $12.75 | 52100 |
| 2023-01-04 | 14.52 | $13.12 | 5504 |
| 2023-01-03 | 14.84 | $12.67 | 7300 |
| 2022-12-30 | 15.36 | $12.48 | 8638 |
| 2022-12-29 | 15.58 | $12.48 | 64000 |
| 2022-12-28 | 15.89 | $12.57 | 18911 |
| 2022-12-27 | 16.37 | $12.72 | 14724 |
| 2022-12-23 | 17.13 | $12.72 | 14523 |
| 2022-12-22 | 17.86 | $12.67 | 13819 |
| 2022-12-21 | 18.62 | $12.79 | 36907 |
| 2022-12-20 | 19.49 | $12.61 | 11500 |
| 2022-12-19 | 20.22 | $12.64 | 12832 |
| 2022-12-16 | 21.17 | $12.93 | 17044 |
| 2022-12-15 | 22.09 | $13.14 | 12300 |
| 2022-12-14 | 22.49 | $13.47 | 8700 |
| 2022-12-13 | 22.47 | $13.56 | 8100 |
| 2022-12-12 | 22.25 | $13.19 | 19500 |
| 2022-12-09 | 22.91 | $13.14 | 10319 |
| 2022-12-08 | 23.35 | $13.14 | 7115 |
| 2022-12-07 | 23.88 | $13.03 | 9300 |
| 2022-12-06 | 24.70 | $13.16 | 8700 |
| 2022-12-05 | 25.37 | $13.31 | 6833 |
| 2022-12-02 | 25.76 | $13.38 | 51700 |
| 2022-12-01 | 26.17 | $13.51 | 21922 |
| 2022-11-30 | 26.13 | $13.44 | 30600 |
| 2022-11-29 | 26.28 | $13.13 | 7800 |
| 2022-11-28 | 27.01 | $13.03 | 11700 |
| 2022-11-25 | 27.78 | $13.33 | 4500 |
| 2022-11-23 | 28.18 | $13.21 | 17220 |
| 2022-11-22 | 28.79 | $13.13 | 6911 |
| 2022-11-21 | 29.56 | $13.08 | 9525 |
| 2022-11-18 | 30.47 | $13.08 | 7100 |
| 2022-11-17 | 31.41 | $12.88 | 28838 |
| 2022-11-16 | 32.48 | $13.09 | 9000 |
| 2022-11-15 | 33.20 | $13.37 | 2600 |
| 2022-11-14 | 33.88 | $12.97 | 2847 |
| 2022-11-11 | 34.82 | $13.27 | 7200 |
| 2022-11-10 | 35.72 | $12.88 | 15130 |
| 2022-11-09 | 37.23 | $11.95 | 8600 |
| 2022-11-08 | 38.07 | $12.10 | 13930 |
| 2022-11-07 | 39.13 | $12.12 | 4800 |
| 2022-11-04 | 40.25 | $12.07 | 2240 |
| 2022-11-03 | 41.23 | $11.85 | 4747 |
| 2022-11-02 | 41.85 | $11.77 | 8800 |
| 2022-11-01 | 42.58 | $11.85 | 18800 |
| 2022-10-31 | 43.35 | $11.86 | 17704 |
| 2022-10-28 | 43.67 | $11.94 | 4720 |
| 2022-10-27 | 44.20 | $11.69 | 10939 |
| 2022-10-26 | 44.64 | $11.80 | 4300 |
| 2022-10-25 | 45.17 | $11.74 | 8600 |
| 2022-10-24 | 45.35 | $11.30 | 5300 |
| 2022-10-21 | 44.86 | $11.50 | 6700 |
| 2022-10-20 | 44.33 | $11.48 | 16934 |
| 2022-10-19 | 43.90 | $11.48 | 6509 |
| 2022-10-18 | 43.47 | $11.73 | 7900 |
| 2022-10-17 | 43.19 | $11.65 | 5700 |
| 2022-10-14 | 42.64 | $11.24 | 9815 |
| 2022-10-13 | 41.73 | $11.32 | 329328 |
| 2022-10-12 | 40.70 | $11.28 | 4705 |
| 2022-10-11 | 39.72 | $11.42 | 6234 |
| 2022-10-10 | 38.69 | $11.50 | 9500 |
| 2022-10-07 | 37.77 | $11.70 | 8045 |
| 2022-10-06 | 36.91 | $12.16 | 7947 |
| 2022-10-05 | 36.37 | $12.50 | 1934 |
| 2022-10-04 | 36.07 | $12.75 | 21549 |
| 2022-10-03 | 35.83 | $12.40 | 17300 |
| 2022-09-30 | 34.86 | $12.28 | 10317 |
| 2022-09-29 | 33.37 | $12.15 | 5900 |
| 2022-09-28 | 31.81 | $12.57 | 4601 |
| 2022-09-27 | 30.37 | $12.44 | 9700 |
| 2022-09-26 | 28.87 | $12.64 | 2828 |
| 2022-09-23 | 27.33 | $12.84 | 7947 |
| 2022-09-22 | 25.94 | $13.18 | 4600 |
| 2022-09-21 | 24.76 | $13.28 | 10300 |
| 2022-09-20 | 23.61 | $13.50 | 4418 |
| 2022-09-19 | 22.52 | $13.77 | 6900 |
| 2022-09-16 | 21.55 | $13.72 | 4600 |
| 2022-09-15 | 20.58 | $13.85 | 3001 |
| 2022-09-14 | 19.77 | $14.03 | 3015 |
| 2022-09-13 | 19.11 | $14.11 | 17200 |
| 2022-09-12 | 18.48 | $14.70 | 2100 |
| 2022-09-09 | 18.53 | $14.58 | 6300 |
| 2022-09-08 | 18.26 | $14.32 | 23000 |
| 2022-09-07 | 17.51 | $14.35 | 3100 |
| 2022-09-06 | 16.63 | $14.11 | 6200 |
| 2022-09-02 | 15.42 | $14.20 | 13636 |
| 2022-09-01 | 14.34 | $14.43 | 4043 |
| 2022-08-31 | 13.36 | $14.63 | 556700 |
| 2022-08-30 | 12.63 | $14.53 | 3544 |
| 2022-08-29 | 11.87 | $14.80 | 14929 |
| 2022-08-26 | 11.43 | $15.02 | 4100 |
| 2022-08-25 | 11.31 | $15.39 | 12124 |
| 2022-08-24 | 11.56 | $15.01 | 9900 |
| 2022-08-23 | 11.44 | $15.07 | 6238 |
| 2022-08-22 | 11.48 | $15.15 | 19300 |
| 2022-08-19 | 11.78 | $15.52 | 4500 |
| 2022-08-18 | 11.99 | $15.68 | 1444 |
| 2022-08-17 | 11.79 | $15.76 | 6241 |
| 2022-08-16 | 11.52 | $15.89 | 6532 |
| 2022-08-15 | 10.98 | $15.95 | 7200 |
| 2022-08-12 | 10.42 | $15.81 | 13700 |
| 2022-08-11 | 10.11 | $15.58 | 4309 |
| 2022-08-10 | 9.79 | $15.70 | 12337 |
| 2022-08-09 | 9.69 | $15.41 | 8100 |
| 2022-08-08 | 9.85 | $15.61 | 20200 |
| 2022-08-05 | 9.78 | $15.51 | 8637 |
| 2022-08-04 | 10.06 | $15.60 | 10403 |
| 2022-08-03 | 10.27 | $15.57 | 17735 |
| 2022-08-02 | 10.61 | $15.36 | 4500 |
| 2022-08-01 | 10.97 | $15.45 | 7814 |
| 2022-07-29 | 11.13 | $15.50 | 8000 |
| 2022-07-28 | 11.23 | $15.62 | 4704 |
| 2022-07-27 | 11.35 | $15.14 | 4941 |
| 2022-07-26 | 11.68 | $14.89 | 4632 |
| 2022-07-25 | 11.80 | $14.67 | 5700 |
| 2022-07-22 | 11.88 | $14.97 | 12900 |
| 2022-07-21 | 12.28 | $14.98 | 10900 |
| 2022-07-20 | 12.52 | $14.81 | 30627 |
| 2022-07-19 | 12.97 | $14.94 | 16500 |
| 2022-07-18 | 13.39 | $14.55 | 4100 |
| 2022-07-15 | 13.30 | $14.64 | 12000 |
| 2022-07-14 | 13.30 | $14.54 | 7038 |
| 2022-07-13 | 12.96 | $14.62 | 8400 |
| 2022-07-12 | 12.61 | $14.62 | 6900 |
| 2022-07-11 | 12.49 | $14.74 | 10630 |
| 2022-07-08 | 12.39 | $14.90 | 7000 |
| 2022-07-07 | 12.51 | $15.01 | 12600 |
| 2022-07-06 | 12.80 | $14.90 | 6200 |
| 2022-07-05 | 12.98 | $14.87 | 12516 |
| 2022-07-01 | 13.01 | $14.98 | 9800 |
| 2022-06-30 | 13.33 | $14.81 | 53347 |
| 2022-06-29 | 13.54 | $14.72 | 368200 |
| 2022-06-28 | 13.56 | $15.01 | 17029 |
| 2022-06-27 | 14.26 | $15.28 | 20300 |
| 2022-06-24 | 14.64 | $15.39 | 1600 |
| 2022-06-23 | 15.15 | $15.12 | 5600 |
| 2022-06-22 | 15.89 | $14.83 | 18417 |
| 2022-06-21 | 16.45 | $14.59 | 4208 |
| 2022-06-17 | 16.50 | $14.26 | 14400 |
| 2022-06-16 | 16.03 | $14.05 | 7226 |
| 2022-06-15 | 15.44 | $14.20 | 3823 |
| 2022-06-14 | 14.98 | $14.21 | 6206 |
| 2022-06-13 | 14.29 | $14.32 | 5200 |
| 2022-06-10 | 13.68 | $15.06 | 11536 |
| 2022-06-09 | 13.78 | $15.39 | 2000 |
| 2022-06-08 | 14.49 | $15.69 | 2300 |
| 2022-06-07 | 14.75 | $15.76 | 4117 |
| 2022-06-06 | 15.15 | $15.71 | 1040 |
| 2022-06-03 | 15.19 | $15.66 | 2800 |
| 2022-06-02 | 15.30 | $15.90 | 14300 |
| 2022-06-01 | 15.42 | $15.50 | 3100 |
| 2022-05-31 | 16.11 | $15.77 | 4127 |
| 2022-05-27 | 16.48 | $15.78 | 3600 |
| 2022-05-26 | 17.09 | $15.47 | 3100 |
| 2022-05-25 | 17.88 | $15.45 | 7500 |
| 2022-05-24 | 18.49 | $15.34 | 9500 |
| 2022-05-23 | 18.90 | $15.25 | 4333 |
| 2022-05-20 | 19.20 | $15.02 | 11510 |
| 2022-05-19 | 19.06 | $14.91 | 13700 |
| 2022-05-18 | 18.87 | $14.64 | 3926 |
| 2022-05-17 | 18.45 | $14.93 | 6020 |
| 2022-05-16 | 18.31 | $14.77 | 11500 |
| 2022-05-13 | 18.09 | $14.88 | 14447 |
| 2022-05-12 | 17.82 | $14.36 | 4700 |
| 2022-05-11 | 16.70 | $14.40 | 10800 |
| 2022-05-10 | 15.68 | $14.42 | 6803 |
| 2022-05-09 | 14.61 | $14.62 | 13000 |
| 2022-05-06 | 13.75 | $15.33 | 6117 |
| 2022-05-05 | 13.70 | $15.41 | 15800 |
| 2022-05-04 | 13.85 | $15.87 | 5800 |
| 2022-05-03 | 14.15 | $15.53 | 62632 |
| 2022-05-02 | 14.16 | $15.30 | 34800 |
| 2022-04-29 | 13.69 | $15.56 | 9301 |
| 2022-04-28 | 13.86 | $15.99 | 7513 |
| 2022-04-27 | 14.04 | $15.62 | 7234 |
| 2022-04-26 | 13.80 | $15.63 | 9604 |
| 2022-04-25 | 13.58 | $15.97 | 5544 |
| 2022-04-22 | 13.63 | $16.11 | 9600 |
| 2022-04-21 | 14.07 | $16.31 | 20400 |
| 2022-04-20 | 14.80 | $16.57 | 9200 |
| 2022-04-19 | 15.03 | $16.46 | 4443 |
| 2022-04-18 | 15.58 | $16.08 | 9941 |
| 2022-04-14 | 16.14 | $16.24 | 11000 |
| 2022-04-13 | 16.84 | $16.44 | 9003 |
| 2022-04-12 | 17.57 | $16.29 | 8148 |
| 2022-04-11 | 18.45 | $16.36 | 16844 |
| 2022-04-08 | 19.20 | $16.60 | 10241 |
| 2022-04-07 | 19.64 | $16.68 | 4600 |
| 2022-04-06 | 20.09 | $16.76 | 5525 |
| 2022-04-05 | 20.42 | $16.72 | 23100 |
| 2022-04-04 | 20.64 | $16.75 | 6337 |
| 2022-04-01 | 21.05 | $16.55 | 6409 |
| 2022-03-31 | 21.58 | $16.49 | 7148 |
| 2022-03-30 | 21.96 | $16.44 | 14906 |
| 2022-03-29 | 22.37 | $16.59 | 5400 |
| 2022-03-28 | 22.84 | $16.25 | 22644 |
| 2022-03-25 | 23.84 | $15.94 | 23225 |
| 2022-03-24 | 24.83 | $16.08 | 8700 |
| 2022-03-23 | 25.88 | $15.97 | 9705 |
| 2022-03-22 | 27.14 | $16.09 | 5010 |
| 2022-03-21 | 28.46 | $15.91 | 10900 |
| 2022-03-18 | 29.80 | $16.25 | 13022 |
| 2022-03-17 | 31.36 | $15.83 | 6308 |
| 2022-03-16 | 32.43 | $15.56 | 6216 |
| 2022-03-15 | 33.27 | $15.11 | 9415 |
| 2022-03-14 | 33.13 | $14.92 | 6300 |
| 2022-03-11 | 32.99 | $15.29 | 3000 |
| 2022-03-10 | 33.22 | $15.48 | 10500 |
| 2022-03-09 | 33.17 | $15.69 | 9200 |
| 2022-03-08 | 33.55 | $15.29 | 30145 |
| 2022-03-07 | 33.39 | $15.59 | 17333 |
| 2022-03-04 | 33.45 | $15.85 | 16511 |
| 2022-03-03 | 33.81 | $15.91 | 15631 |
| 2022-03-02 | 34.25 | $16.00 | 15400 |
| 2022-03-01 | 34.72 | $15.63 | 5809 |
| 2022-02-28 | 34.74 | $15.68 | 15000 |
| 2022-02-25 | 34.75 | $15.81 | 9900 |
| 2022-02-24 | 34.75 | $15.47 | 32700 |
| 2022-02-23 | 34.02 | $15.33 | 5610 |
| 2022-02-22 | 33.74 | $15.39 | 9722 |
| 2022-02-18 | 33.61 | $15.51 | 9611 |
| 2022-02-17 | 33.55 | $15.57 | 22100 |
| 2022-02-16 | 33.66 | $15.75 | 30900 |
| 2022-02-15 | 33.79 | $15.81 | 19000 |
| 2022-02-14 | 34.02 | $15.47 | 11100 |
| 2022-02-11 | 33.80 | $15.51 | 14224 |
| 2022-02-10 | 33.66 | $16.04 | 30909 |
| 2022-02-09 | 34.13 | $16.28 | 5200 |
| 2022-02-08 | 34.71 | $15.95 | 10308 |
| 2022-02-07 | 34.29 | $15.86 | 16000 |
| 2022-02-04 | 33.84 | $16.01 | 13618 |
| 2022-02-03 | 33.39 | $16.07 | 7204 |
| 2022-02-02 | 32.94 | $16.31 | 22700 |
| 2022-02-01 | 32.79 | $16.25 | 33717 |
| 2022-01-31 | 32.62 | $16.39 | 105600 |
| 2022-01-28 | 32.43 | $15.95 | 137044 |
| 2022-01-27 | 31.18 | $15.45 | 65515 |
| 2022-01-26 | 29.89 | $15.92 | 509346 |
| 2022-01-25 | 28.82 | $16.11 | 15100 |
| 2022-01-24 | 27.81 | $16.22 | 31324 |
| 2022-01-21 | 26.74 | $16.19 | 66014 |
| 2022-01-20 | 25.99 | $16.47 | 11700 |
| 2022-01-19 | 25.52 | $16.52 | 18100 |
| 2022-01-18 | 25.18 | $16.75 | 85631 |
| 2022-01-14 | 24.44 | $16.82 | 59548 |
| 2022-01-13 | 23.69 | $16.92 | 16822 |
| 2022-01-12 | 23.30 | $17.14 | 78500 |
| 2022-01-11 | 23.02 | $17.21 | 48100 |
| 2022-01-10 | 22.43 | $17.07 | 65200 |
| 2022-01-07 | 21.82 | $17.27 | 137500 |
| 2022-01-06 | 21.46 | $17.30 | 28044 |
| 2022-01-05 | 21.09 | $17.28 | 30819 |
| 2022-01-04 | 21.17 | $17.98 | 21618 |
| 2022-01-03 | 21.99 | $18.36 | 17100 |
| 2021-12-31 | 22.14 | $18.51 | 10500 |
| 2021-12-30 | 21.60 | $18.51 | 14100 |
| 2021-12-29 | 21.13 | $18.60 | 41107 |
| 2021-12-28 | 20.39 | $18.61 | 53800 |
| 2021-12-27 | 19.58 | $18.50 | 23207 |
| 2021-12-23 | 18.90 | $18.24 | 34831 |
| 2021-12-22 | 18.54 | $18.18 | 36714 |
| 2021-12-21 | 18.33 | $18.12 | 39600 |
| 2021-12-20 | 18.05 | $18.05 | 32342 |
| 2021-12-17 | 18.41 | $18.02 | 7000 |
| 2021-12-16 | 18.46 | $17.98 | 10235 |
| 2021-12-15 | 18.51 | $17.98 | 12400 |
| 2021-12-14 | 18.75 | $17.69 | 18100 |
| 2021-12-13 | 19.31 | $17.96 | 17100 |
| 2021-12-10 | 19.02 | $17.85 | 3800 |
| 2021-12-09 | 18.87 | $17.83 | 13942 |
| 2021-12-08 | 18.70 | $17.99 | 9600 |
| 2021-12-07 | 18.44 | $17.92 | 6225 |
| 2021-12-06 | 18.23 | $17.57 | 8900 |
| 2021-12-03 | 18.78 | $17.49 | 73500 |
| 2021-12-02 | 19.37 | $17.71 | 14100 |
| 2021-12-01 | 19.67 | $17.65 | 17000 |
| 2021-11-30 | 19.78 | $17.83 | 50948 |
| 2021-11-29 | 19.27 | $18.07 | 54332 |
| 2021-11-26 | 18.92 | $17.74 | 12341 |
| 2021-11-24 | 18.80 | $18.02 | 29819 |
| 2021-11-23 | 18.63 | $17.76 | 14948 |
| 2021-11-22 | 18.90 | $17.80 | 20223 |
| 2021-11-19 | 18.82 | $17.84 | 30300 |
| 2021-11-18 | 18.72 | $18.00 | 52500 |
| 2021-11-17 | 18.57 | $17.89 | 8200 |
| 2021-11-16 | 18.48 | $17.91 | 18407 |
| 2021-11-15 | 18.30 | $17.79 | 25200 |
| 2021-11-12 | 18.45 | $17.69 | 9400 |
| 2021-11-11 | 18.77 | $17.48 | 23800 |
| 2021-11-10 | 19.53 | $17.45 | 6600 |
| 2021-11-09 | 20.15 | $17.68 | 11100 |
| 2021-11-08 | 20.39 | $17.58 | 11100 |
| 2021-11-05 | 20.88 | $17.47 | 11000 |
| 2021-11-04 | 21.41 | $17.50 | 10541 |
| 2021-11-03 | 21.73 | $17.70 | 18200 |
| 2021-11-02 | 22.07 | $17.65 | 6820 |
| 2021-11-01 | 22.52 | $17.56 | 7340 |
| 2021-10-29 | 23.13 | $17.38 | 25343 |
| 2021-10-28 | 23.78 | $17.61 | 15000 |
| 2021-10-27 | 24.22 | $17.43 | 12600 |
| 2021-10-26 | 24.70 | $17.60 | 6549 |
| 2021-10-25 | 25.02 | $17.49 | 8908 |
| 2021-10-22 | 25.50 | $17.50 | 27148 |
| 2021-10-21 | 25.88 | $17.38 | 32200 |
| 2021-10-20 | 26.56 | $17.21 | 24900 |
| 2021-10-19 | 27.53 | $16.86 | 12448 |
| 2021-10-18 | 28.97 | $16.70 | 23727 |
| 2021-10-15 | 30.22 | $16.74 | 9900 |
| 2021-10-14 | 31.67 | $16.70 | 61234 |
| 2021-10-13 | 33.10 | $16.51 | 36940 |
| 2021-10-12 | 34.21 | $16.36 | 9700 |
| 2021-10-11 | 35.28 | $16.30 | 49545 |
| 2021-10-08 | 36.32 | $16.44 | 21039 |
| 2021-10-07 | 37.61 | $16.70 | 11933 |
| 2021-10-06 | 39.24 | $16.53 | 14000 |
| 2021-10-05 | 40.64 | $16.53 | 17500 |
| 2021-10-04 | 42.23 | $16.61 | 9500 |
| 2021-10-01 | 44.16 | $16.75 | 18000 |
| 2021-09-30 | 46.26 | $16.75 | 49842 |
| 2021-09-29 | 48.69 | $16.90 | 4400 |
| 2021-09-28 | 51.03 | $16.80 | 9700 |
| 2021-09-27 | 53.54 | $17.03 | 32506 |
| 2021-09-24 | 55.52 | $17.42 | 9000 |
| 2021-09-23 | 56.94 | $17.71 | 25529 |
| 2021-09-22 | 58.12 | $17.93 | 23200 |
| 2021-09-21 | 59.05 | $17.66 | 30600 |
| 2021-09-20 | 60.22 | $17.61 | 34300 |
| 2021-09-17 | 61.48 | $18.00 | 23800 |
| 2021-09-16 | 62.00 | $17.76 | 22248 |
| 2021-09-15 | 62.61 | $17.89 | 4920 |
| 2021-09-14 | 63.14 | $17.80 | 21600 |
| 2021-09-13 | 63.70 | $17.89 | 47400 |
| 2021-09-10 | 64.29 | $17.88 | 31744 |
| 2021-09-09 | 64.91 | $18.03 | 19507 |
| 2021-09-08 | 65.15 | $18.37 | 10900 |
| 2021-09-07 | 64.76 | $18.42 | 60818 |
| 2021-09-03 | 64.35 | $18.53 | 6806 |
| 2021-09-02 | 64.12 | $18.38 | 23300 |
| 2021-09-01 | 63.94 | $18.27 | 14736 |
| 2021-08-31 | 63.81 | $17.86 | 33037 |
| 2021-08-30 | 63.80 | $17.87 | 14118 |
| 2021-08-27 | 63.84 | $17.57 | 11140 |
| 2021-08-26 | 64.04 | $17.44 | 2600 |
| 2021-08-25 | 64.31 | $17.53 | 18300 |
| 2021-08-24 | 64.25 | $17.61 | 12346 |
| 2021-08-23 | 63.92 | $17.73 | 14800 |
| 2021-08-20 | 63.57 | $17.65 | 9000 |
| 2021-08-19 | 63.22 | $17.53 | 22400 |
| 2021-08-18 | 62.91 | $17.40 | 4920 |
| 2021-08-17 | 62.59 | $17.53 | 35705 |
| 2021-08-16 | 62.19 | $17.52 | 18500 |
| 2021-08-13 | 61.56 | $17.69 | 22100 |
| 2021-08-12 | 60.90 | $17.44 | 7900 |
| 2021-08-11 | 60.24 | $17.44 | 12400 |
| 2021-08-10 | 59.43 | $17.41 | 21200 |
| 2021-08-09 | 58.57 | $17.52 | 13210 |
| 2021-08-06 | 57.41 | $17.61 | 14515 |
| 2021-08-05 | 56.25 | $17.61 | 7100 |
| 2021-08-04 | 55.02 | $17.64 | 7400 |
| 2021-08-03 | 53.74 | $17.45 | 4700 |
| 2021-08-02 | 52.41 | $17.41 | 10500 |
| 2021-07-30 | 51.02 | $17.36 | 5300 |
| 2021-07-29 | 49.56 | $17.19 | 18700 |
| 2021-07-28 | 48.03 | $17.30 | 4600 |
| 2021-07-27 | 46.43 | $17.18 | 8708 |
| 2021-07-26 | 44.77 | $17.29 | 21901 |
| 2021-07-23 | 42.97 | $17.31 | 8144 |
| 2021-07-22 | 41.08 | $17.20 | 28800 |
| 2021-07-21 | 39.08 | $17.40 | 20100 |
| 2021-07-20 | 36.77 | $17.51 | 8700 |
| 2021-07-19 | 34.33 | $17.41 | 10305 |
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