Is Eagle Point Income Company Inc. (EIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Point Income Company Inc. (EIC) research center and poll results.
NYSE : EIC
Eagle Point Income Company Inc.
$9.89 USD
-$0.14 (-1.4%)
- Volume
- 145.97K
- Average Volume
- 109.94K
- Market Capitalization
- $231.76M
- P/E Ratio
- -15.45
- Dividend Yield
- 14.36%
- Price Target
- $17.50
- Year High
- $13.92
- Year Low
- $9.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$3.07
- Current Ratio
- $705.37
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.10
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.48
Average
14.66
Maximum
18.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.10 | $9.89 | 145967 |
| 2026-07-16 | 10.11 | $10.03 | 50600 |
| 2026-07-15 | 10.12 | $10.02 | 133932 |
| 2026-07-14 | 10.13 | $10.05 | 69400 |
| 2026-07-13 | 10.13 | $10.00 | 140966 |
| 2026-07-10 | 10.14 | $10.36 | 91521 |
| 2026-07-09 | 10.14 | $10.18 | 100403 |
| 2026-07-08 | 10.16 | $10.33 | 180100 |
| 2026-07-07 | 10.17 | $10.29 | 124600 |
| 2026-07-06 | 10.18 | $10.35 | 126534 |
| 2026-07-02 | 10.19 | $10.21 | 65308 |
| 2026-07-01 | 10.21 | $10.14 | 76427 |
| 2026-06-30 | 10.22 | $10.07 | 51035 |
| 2026-06-29 | 10.26 | $10.10 | 47132 |
| 2026-06-26 | 10.29 | $9.98 | 108218 |
| 2026-06-25 | 10.32 | $10.04 | 47100 |
| 2026-06-24 | 10.36 | $10.08 | 83222 |
| 2026-06-23 | 10.39 | $9.99 | 45148 |
| 2026-06-22 | 10.42 | $9.88 | 183324 |
| 2026-06-18 | 10.46 | $10.10 | 83416 |
| 2026-06-17 | 10.48 | $9.97 | 236122 |
| 2026-06-16 | 10.51 | $10.23 | 75400 |
| 2026-06-15 | 10.53 | $10.19 | 101537 |
| 2026-06-12 | 10.56 | $10.15 | 46349 |
| 2026-06-11 | 10.59 | $10.22 | 57636 |
| 2026-06-10 | 10.62 | $10.27 | 90046 |
| 2026-06-09 | 10.63 | $10.53 | 62399 |
| 2026-06-08 | 10.63 | $10.56 | 56503 |
| 2026-06-05 | 10.63 | $10.52 | 54000 |
| 2026-06-04 | 10.64 | $10.60 | 27142 |
| 2026-06-03 | 10.63 | $10.53 | 76926 |
| 2026-06-02 | 10.62 | $10.48 | 142457 |
| 2026-06-01 | 10.61 | $10.69 | 111700 |
| 2026-05-29 | 10.59 | $10.75 | 75452 |
| 2026-05-28 | 10.56 | $10.71 | 119075 |
| 2026-05-27 | 10.53 | $10.67 | 41669 |
| 2026-05-26 | 10.49 | $10.68 | 94600 |
| 2026-05-22 | 10.46 | $10.66 | 59046 |
| 2026-05-21 | 10.42 | $10.63 | 48800 |
| 2026-05-20 | 10.39 | $10.61 | 67400 |
| 2026-05-19 | 10.36 | $10.44 | 118000 |
| 2026-05-18 | 10.33 | $10.69 | 71300 |
| 2026-05-15 | 10.29 | $10.77 | 80611 |
| 2026-05-14 | 10.25 | $10.85 | 142058 |
| 2026-05-13 | 10.20 | $10.77 | 108712 |
| 2026-05-12 | 10.15 | $10.50 | 96500 |
| 2026-05-11 | 10.11 | $10.49 | 188035 |
| 2026-05-08 | 10.07 | $10.63 | 205607 |
| 2026-05-07 | 10.02 | $10.59 | 125700 |
| 2026-05-06 | 9.97 | $10.48 | 170400 |
| 2026-05-05 | 9.93 | $10.40 | 79326 |
| 2026-05-04 | 9.87 | $10.28 | 130200 |
| 2026-05-01 | 9.83 | $10.27 | 284900 |
| 2026-04-30 | 9.80 | $10.15 | 194611 |
| 2026-04-29 | 9.77 | $9.96 | 441400 |
| 2026-04-28 | 9.74 | $9.98 | 76000 |
| 2026-04-27 | 9.70 | $9.99 | 147909 |
| 2026-04-24 | 9.67 | $9.97 | 97700 |
| 2026-04-23 | 9.65 | $9.94 | 170600 |
| 2026-04-22 | 9.62 | $10.00 | 64616 |
| 2026-04-21 | 9.59 | $9.93 | 85123 |
| 2026-04-20 | 9.56 | $9.94 | 118400 |
| 2026-04-17 | 9.54 | $9.88 | 143844 |
| 2026-04-16 | 9.52 | $9.82 | 75589 |
| 2026-04-15 | 9.51 | $9.82 | 107129 |
| 2026-04-14 | 9.49 | $9.68 | 122000 |
| 2026-04-13 | 9.48 | $9.68 | 96310 |
| 2026-04-10 | 9.48 | $9.63 | 227200 |
| 2026-04-09 | 9.48 | $9.63 | 263380 |
| 2026-04-08 | 9.48 | $9.56 | 111641 |
| 2026-04-07 | 9.49 | $9.38 | 56002 |
| 2026-04-06 | 9.49 | $9.47 | 83000 |
| 2026-04-02 | 9.49 | $9.49 | 120851 |
| 2026-04-01 | 9.51 | $9.57 | 196303 |
| 2026-03-31 | 9.53 | $9.44 | 156936 |
| 2026-03-30 | 9.55 | $9.21 | 162142 |
| 2026-03-27 | 9.59 | $9.41 | 91217 |
| 2026-03-26 | 9.62 | $9.53 | 139047 |
| 2026-03-25 | 9.64 | $9.42 | 110400 |
| 2026-03-24 | 9.66 | $9.26 | 212305 |
| 2026-03-23 | 9.70 | $9.37 | 349524 |
| 2026-03-20 | 9.73 | $9.55 | 82217 |
| 2026-03-19 | 9.75 | $9.56 | 80133 |
| 2026-03-18 | 9.78 | $9.51 | 72719 |
| 2026-03-17 | 9.82 | $9.54 | 92745 |
| 2026-03-16 | 9.85 | $9.48 | 133624 |
| 2026-03-13 | 9.88 | $9.54 | 198248 |
| 2026-03-12 | 9.92 | $9.60 | 169024 |
| 2026-03-11 | 9.95 | $9.69 | 175658 |
| 2026-03-10 | 9.97 | $9.71 | 230700 |
| 2026-03-09 | 9.99 | $9.52 | 340096 |
| 2026-03-06 | 10.04 | $9.42 | 575010 |
| 2026-03-05 | 10.08 | $9.89 | 172920 |
| 2026-03-04 | 10.12 | $9.87 | 297400 |
| 2026-03-03 | 10.16 | $9.96 | 136268 |
| 2026-03-02 | 10.20 | $9.98 | 168554 |
| 2026-02-27 | 10.25 | $9.91 | 191088 |
| 2026-02-26 | 10.32 | $10.01 | 145100 |
| 2026-02-25 | 10.38 | $9.91 | 149300 |
| 2026-02-24 | 10.44 | $9.92 | 126900 |
| 2026-02-23 | 10.51 | $9.99 | 126700 |
| 2026-02-20 | 10.57 | $9.99 | 106600 |
| 2026-02-19 | 10.64 | $10.08 | 151547 |
| 2026-02-18 | 10.69 | $10.32 | 120800 |
| 2026-02-17 | 10.73 | $10.12 | 286451 |
| 2026-02-13 | 10.78 | $10.16 | 115647 |
| 2026-02-12 | 10.83 | $10.31 | 129933 |
| 2026-02-11 | 10.88 | $10.32 | 199000 |
| 2026-02-10 | 10.91 | $10.03 | 306600 |
| 2026-02-09 | 10.96 | $10.15 | 176300 |
| 2026-02-06 | 11.01 | $10.37 | 161543 |
| 2026-02-05 | 11.05 | $10.32 | 170500 |
| 2026-02-04 | 11.08 | $10.67 | 121239 |
| 2026-02-03 | 11.11 | $10.59 | 287702 |
| 2026-02-02 | 11.14 | $10.84 | 187529 |
| 2026-01-30 | 11.17 | $10.91 | 539548 |
| 2026-01-29 | 11.20 | $11.32 | 95900 |
| 2026-01-28 | 11.20 | $11.26 | 171100 |
| 2026-01-27 | 11.20 | $11.15 | 119008 |
| 2026-01-26 | 11.22 | $11.25 | 208700 |
| 2026-01-23 | 11.23 | $11.30 | 169813 |
| 2026-01-22 | 11.24 | $11.30 | 119200 |
| 2026-01-21 | 11.25 | $11.17 | 77400 |
| 2026-01-20 | 11.26 | $11.09 | 134073 |
| 2026-01-16 | 11.26 | $11.17 | 1.0M |
| 2026-01-15 | 11.26 | $11.13 | 308700 |
| 2026-01-14 | 11.26 | $11.16 | 292900 |
| 2026-01-13 | 11.25 | $11.04 | 294836 |
| 2026-01-12 | 11.24 | $11.01 | 322703 |
| 2026-01-09 | 11.25 | $11.23 | 220843 |
| 2026-01-08 | 11.24 | $11.08 | 110523 |
| 2026-01-07 | 11.25 | $10.97 | 265434 |
| 2026-01-06 | 11.26 | $11.20 | 134225 |
| 2026-01-05 | 11.26 | $11.30 | 206706 |
| 2026-01-02 | 11.26 | $11.36 | 168333 |
| 2025-12-31 | 11.26 | $11.41 | 268316 |
| 2025-12-30 | 11.26 | $11.37 | 219246 |
| 2025-12-29 | 11.26 | $11.31 | 310801 |
| 2025-12-26 | 11.28 | $11.51 | 193114 |
| 2025-12-24 | 11.28 | $11.55 | 72300 |
| 2025-12-23 | 11.29 | $11.46 | 186600 |
| 2025-12-22 | 11.29 | $11.50 | 208279 |
| 2025-12-19 | 11.27 | $11.37 | 339909 |
| 2025-12-18 | 11.26 | $11.06 | 248653 |
| 2025-12-17 | 11.27 | $11.13 | 259231 |
| 2025-12-16 | 11.28 | $11.08 | 213500 |
| 2025-12-15 | 11.30 | $10.97 | 498712 |
| 2025-12-12 | 11.33 | $10.94 | 673647 |
| 2025-12-11 | 11.38 | $11.10 | 292400 |
| 2025-12-10 | 11.43 | $11.11 | 476652 |
| 2025-12-09 | 11.48 | $11.20 | 363020 |
| 2025-12-08 | 11.52 | $11.20 | 171881 |
| 2025-12-05 | 11.58 | $11.30 | 152729 |
| 2025-12-04 | 11.63 | $11.34 | 212391 |
| 2025-12-03 | 11.68 | $11.37 | 252189 |
| 2025-12-02 | 11.73 | $11.36 | 258348 |
| 2025-12-01 | 11.79 | $11.43 | 225942 |
| 2025-11-28 | 11.87 | $11.60 | 162400 |
| 2025-11-26 | 11.93 | $11.62 | 165500 |
| 2025-11-25 | 11.98 | $11.59 | 250631 |
| 2025-11-24 | 12.04 | $11.55 | 305904 |
| 2025-11-21 | 12.10 | $11.15 | 231300 |
| 2025-11-20 | 12.17 | $11.12 | 294918 |
| 2025-11-19 | 12.25 | $11.22 | 279819 |
| 2025-11-18 | 12.30 | $11.33 | 253069 |
| 2025-11-17 | 12.35 | $11.40 | 387900 |
| 2025-11-14 | 12.39 | $11.71 | 145408 |
| 2025-11-13 | 12.41 | $11.98 | 351348 |
| 2025-11-12 | 12.43 | $12.02 | 105143 |
| 2025-11-11 | 12.45 | $12.02 | 211807 |
| 2025-11-10 | 12.47 | $12.14 | 152897 |
| 2025-11-07 | 12.49 | $12.27 | 85800 |
| 2025-11-06 | 12.50 | $12.32 | 88533 |
| 2025-11-05 | 12.52 | $12.40 | 162119 |
| 2025-11-04 | 12.54 | $12.38 | 124530 |
| 2025-11-03 | 12.56 | $12.55 | 176920 |
| 2025-10-31 | 12.58 | $12.97 | 106808 |
| 2025-10-30 | 12.59 | $12.79 | 83700 |
| 2025-10-29 | 12.61 | $12.70 | 99500 |
| 2025-10-28 | 12.65 | $12.75 | 58300 |
| 2025-10-27 | 12.68 | $12.70 | 180510 |
| 2025-10-24 | 12.71 | $12.70 | 146200 |
| 2025-10-23 | 12.74 | $12.56 | 108000 |
| 2025-10-22 | 12.77 | $12.32 | 113412 |
| 2025-10-21 | 12.82 | $12.24 | 328800 |
| 2025-10-20 | 12.87 | $12.23 | 181500 |
| 2025-10-17 | 12.91 | $12.21 | 160585 |
| 2025-10-16 | 12.97 | $12.35 | 140400 |
| 2025-10-15 | 13.01 | $12.33 | 176500 |
| 2025-10-14 | 13.04 | $12.41 | 132607 |
| 2025-10-13 | 13.08 | $12.60 | 168934 |
| 2025-10-10 | 13.11 | $12.50 | 140100 |
| 2025-10-09 | 13.16 | $12.71 | 102327 |
| 2025-10-08 | 13.19 | $12.77 | 106246 |
| 2025-10-07 | 13.21 | $12.74 | 212249 |
| 2025-10-06 | 13.24 | $12.93 | 167106 |
| 2025-10-03 | 13.27 | $13.16 | 134617 |
| 2025-10-02 | 13.30 | $13.37 | 48410 |
| 2025-10-01 | 13.33 | $13.36 | 167100 |
| 2025-09-30 | 13.36 | $13.46 | 175944 |
| 2025-09-29 | 13.38 | $13.29 | 143900 |
| 2025-09-26 | 13.40 | $13.27 | 114908 |
| 2025-09-25 | 13.43 | $13.13 | 118417 |
| 2025-09-24 | 13.46 | $13.27 | 79715 |
| 2025-09-23 | 13.49 | $13.24 | 113122 |
| 2025-09-22 | 13.50 | $13.16 | 148719 |
| 2025-09-19 | 13.51 | $13.33 | 123200 |
| 2025-09-18 | 13.50 | $13.07 | 114100 |
| 2025-09-17 | 13.51 | $13.06 | 133549 |
| 2025-09-16 | 13.52 | $13.12 | 193003 |
| 2025-09-15 | 13.51 | $13.28 | 122527 |
| 2025-09-12 | 13.50 | $13.38 | 66900 |
| 2025-09-11 | 13.48 | $13.36 | 125741 |
| 2025-09-10 | 13.46 | $13.21 | 220214 |
| 2025-09-09 | 13.45 | $13.28 | 271120 |
| 2025-09-08 | 13.40 | $13.67 | 146954 |
| 2025-09-05 | 13.33 | $13.78 | 158086 |
| 2025-09-04 | 13.25 | $13.91 | 156100 |
| 2025-09-03 | 13.18 | $13.87 | 111600 |
| 2025-09-02 | 13.12 | $13.82 | 188531 |
| 2025-08-29 | 13.06 | $13.88 | 154500 |
| 2025-08-28 | 13.00 | $13.85 | 198818 |
| 2025-08-27 | 12.96 | $13.73 | 128500 |
| 2025-08-26 | 12.92 | $13.72 | 208448 |
| 2025-08-25 | 12.89 | $13.46 | 125926 |
| 2025-08-22 | 12.86 | $13.33 | 155119 |
| 2025-08-21 | 12.84 | $13.28 | 160600 |
| 2025-08-20 | 12.81 | $13.21 | 145402 |
| 2025-08-19 | 12.79 | $13.18 | 260230 |
| 2025-08-18 | 12.80 | $13.06 | 242900 |
| 2025-08-15 | 12.82 | $13.07 | 100100 |
| 2025-08-14 | 12.85 | $12.99 | 150714 |
| 2025-08-13 | 12.87 | $12.99 | 244000 |
| 2025-08-12 | 12.89 | $12.91 | 338735 |
| 2025-08-11 | 12.92 | $12.31 | 339200 |
| 2025-08-08 | 12.98 | $12.18 | 502826 |
| 2025-08-07 | 13.06 | $12.25 | 619934 |
| 2025-08-06 | 13.15 | $12.45 | 271615 |
| 2025-08-05 | 13.22 | $12.68 | 179000 |
| 2025-08-04 | 13.28 | $12.71 | 171038 |
| 2025-08-01 | 13.33 | $12.72 | 220245 |
| 2025-07-31 | 13.38 | $12.99 | 224700 |
| 2025-07-30 | 13.42 | $12.97 | 199200 |
| 2025-07-29 | 13.45 | $13.00 | 224844 |
| 2025-07-28 | 13.49 | $12.93 | 395000 |
| 2025-07-25 | 13.53 | $12.95 | 355702 |
| 2025-07-24 | 13.55 | $12.59 | 1.4M |
| 2025-07-23 | 13.59 | $12.78 | 708600 |
| 2025-07-22 | 13.62 | $13.45 | 260200 |
| 2025-07-21 | 13.62 | $13.44 | 348900 |
| 2025-07-18 | 13.62 | $13.66 | 972204 |
| 2025-07-17 | 13.60 | $13.44 | 209700 |
| 2025-07-16 | 13.60 | $13.42 | 276140 |
| 2025-07-15 | 13.59 | $13.53 | 171300 |
| 2025-07-14 | 13.57 | $13.52 | 332868 |
| 2025-07-11 | 13.55 | $13.73 | 194722 |
| 2025-07-10 | 13.53 | $14.01 | 137482 |
| 2025-07-09 | 13.49 | $13.90 | 174938 |
| 2025-07-08 | 13.46 | $13.77 | 174113 |
| 2025-07-07 | 13.42 | $13.70 | 201614 |
| 2025-07-03 | 13.37 | $13.80 | 118800 |
| 2025-07-02 | 13.32 | $13.74 | 193659 |
| 2025-07-01 | 13.28 | $13.73 | 100134 |
| 2025-06-30 | 13.25 | $13.67 | 192245 |
| 2025-06-27 | 13.24 | $13.75 | 403635 |
| 2025-06-26 | 13.21 | $13.43 | 97106 |
| 2025-06-25 | 13.18 | $13.37 | 201415 |
| 2025-06-24 | 13.25 | $13.42 | 127500 |
| 2025-06-23 | 13.30 | $13.34 | 164500 |
| 2025-06-20 | 13.35 | $13.40 | 200412 |
| 2025-06-18 | 13.39 | $13.38 | 227300 |
| 2025-06-17 | 13.43 | $13.35 | 231752 |
| 2025-06-16 | 13.47 | $13.26 | 313189 |
| 2025-06-13 | 13.51 | $13.08 | 295905 |
| 2025-06-12 | 13.57 | $13.15 | 334281 |
| 2025-06-11 | 13.61 | $13.28 | 335587 |
| 2025-06-10 | 13.66 | $13.32 | 449745 |
| 2025-06-09 | 13.71 | $13.21 | 483687 |
| 2025-06-06 | 13.76 | $12.93 | 270296 |
| 2025-06-05 | 13.84 | $12.82 | 263609 |
| 2025-06-04 | 13.92 | $12.80 | 993515 |
| 2025-06-03 | 14.00 | $12.88 | 994206 |
| 2025-06-02 | 14.08 | $13.22 | 324364 |
| 2025-05-30 | 14.14 | $13.33 | 493146 |
| 2025-05-29 | 14.17 | $13.18 | 748189 |
| 2025-05-28 | 14.22 | $12.95 | 2.3M |
| 2025-05-27 | 14.27 | $14.77 | 281539 |
| 2025-05-23 | 14.23 | $14.41 | 110800 |
| 2025-05-22 | 14.21 | $14.35 | 271793 |
| 2025-05-21 | 14.19 | $14.12 | 191223 |
| 2025-05-20 | 14.19 | $14.15 | 119237 |
| 2025-05-19 | 14.17 | $14.15 | 235109 |
| 2025-05-16 | 14.14 | $14.17 | 184434 |
| 2025-05-15 | 14.13 | $14.11 | 238904 |
| 2025-05-14 | 14.12 | $14.12 | 242900 |
| 2025-05-13 | 14.11 | $14.23 | 157100 |
| 2025-05-12 | 14.10 | $14.22 | 224400 |
| 2025-05-09 | 14.08 | $14.38 | 175300 |
| 2025-05-08 | 14.06 | $14.40 | 176300 |
| 2025-05-07 | 14.08 | $14.46 | 187561 |
| 2025-05-06 | 14.06 | $14.43 | 173800 |
| 2025-05-05 | 14.01 | $14.54 | 233400 |
| 2025-05-02 | 13.98 | $14.33 | 195640 |
| 2025-05-01 | 14.01 | $14.01 | 157830 |
| 2025-04-30 | 14.07 | $14.00 | 214159 |
| 2025-04-29 | 14.13 | $14.00 | 190111 |
| 2025-04-28 | 14.17 | $14.00 | 191280 |
| 2025-04-25 | 14.22 | $14.01 | 158296 |
| 2025-04-24 | 14.27 | $14.01 | 97400 |
| 2025-04-23 | 14.32 | $13.99 | 161021 |
| 2025-04-22 | 14.37 | $13.80 | 169200 |
| 2025-04-21 | 14.43 | $13.66 | 204300 |
| 2025-04-17 | 14.50 | $13.91 | 179100 |
| 2025-04-16 | 14.55 | $13.81 | 184665 |
| 2025-04-15 | 14.59 | $13.94 | 235724 |
| 2025-04-14 | 14.65 | $14.01 | 168900 |
| 2025-04-11 | 14.71 | $13.89 | 197600 |
| 2025-04-10 | 14.77 | $14.05 | 251743 |
| 2025-04-09 | 14.84 | $14.74 | 399219 |
| 2025-04-08 | 14.87 | $14.01 | 404505 |
| 2025-04-07 | 14.95 | $13.42 | 657553 |
| 2025-04-04 | 15.08 | $14.09 | 688900 |
| 2025-04-03 | 15.17 | $14.83 | 300900 |
| 2025-04-02 | 15.22 | $15.19 | 187290 |
| 2025-04-01 | 15.25 | $15.15 | 232846 |
| 2025-03-31 | 15.28 | $14.95 | 327271 |
| 2025-03-28 | 15.32 | $14.98 | 154523 |
| 2025-03-27 | 15.37 | $15.06 | 173301 |
| 2025-03-26 | 15.40 | $14.90 | 215085 |
| 2025-03-25 | 15.44 | $15.01 | 182500 |
| 2025-03-24 | 15.48 | $15.01 | 280935 |
| 2025-03-21 | 15.52 | $14.96 | 273044 |
| 2025-03-20 | 15.57 | $14.99 | 226122 |
| 2025-03-19 | 15.62 | $14.65 | 836518 |
| 2025-03-18 | 15.68 | $15.07 | 241700 |
| 2025-03-17 | 15.71 | $15.18 | 280330 |
| 2025-03-14 | 15.75 | $15.24 | 233470 |
| 2025-03-13 | 15.78 | $15.34 | 259477 |
| 2025-03-12 | 15.82 | $15.40 | 255600 |
| 2025-03-11 | 15.85 | $15.57 | 533800 |
| 2025-03-10 | 15.86 | $15.93 | 361300 |
| 2025-03-07 | 15.86 | $16.03 | 301039 |
| 2025-03-06 | 15.86 | $15.74 | 229900 |
| 2025-03-05 | 15.88 | $15.82 | 259934 |
| 2025-03-04 | 15.88 | $15.75 | 312943 |
| 2025-03-03 | 15.89 | $15.78 | 382729 |
| 2025-02-28 | 15.89 | $15.90 | 300333 |
| 2025-02-27 | 15.88 | $15.76 | 178600 |
| 2025-02-26 | 15.88 | $15.76 | 173025 |
| 2025-02-25 | 15.87 | $15.77 | 311400 |
| 2025-02-24 | 15.87 | $15.81 | 232540 |
| 2025-02-21 | 15.86 | $15.93 | 183467 |
| 2025-02-20 | 15.85 | $15.97 | 200917 |
| 2025-02-19 | 15.83 | $15.78 | 140300 |
| 2025-02-18 | 15.82 | $15.80 | 290226 |
| 2025-02-14 | 15.82 | $15.90 | 111900 |
| 2025-02-13 | 15.82 | $15.85 | 744934 |
| 2025-02-12 | 15.81 | $16.23 | 312430 |
| 2025-02-11 | 15.79 | $15.93 | 226213 |
| 2025-02-10 | 15.79 | $15.83 | 275833 |
| 2025-02-07 | 15.81 | $15.93 | 233416 |
| 2025-02-06 | 15.83 | $15.97 | 268445 |
| 2025-02-05 | 15.83 | $16.05 | 210400 |
| 2025-02-04 | 15.83 | $15.98 | 275942 |
| 2025-02-03 | 15.83 | $15.89 | 233449 |
| 2025-01-31 | 15.83 | $15.80 | 259247 |
| 2025-01-30 | 15.82 | $15.70 | 199549 |
| 2025-01-29 | 15.80 | $15.68 | 117712 |
| 2025-01-28 | 15.79 | $15.67 | 194400 |
| 2025-01-27 | 15.77 | $15.66 | 193500 |
| 2025-01-24 | 15.76 | $15.66 | 231400 |
| 2025-01-23 | 15.74 | $15.66 | 227607 |
| 2025-01-22 | 15.73 | $15.66 | 170500 |
| 2025-01-21 | 15.71 | $15.63 | 290423 |
| 2025-01-17 | 15.69 | $15.72 | 275900 |
| 2025-01-16 | 15.66 | $15.81 | 92430 |
| 2025-01-15 | 15.64 | $15.81 | 111831 |
| 2025-01-14 | 15.62 | $15.77 | 136826 |
| 2025-01-13 | 15.61 | $15.82 | 238900 |
| 2025-01-10 | 15.60 | $16.38 | 421731 |
| 2025-01-08 | 15.57 | $16.27 | 281533 |
| 2025-01-07 | 15.55 | $16.07 | 169200 |
| 2025-01-06 | 15.53 | $16.00 | 303715 |
| 2025-01-03 | 15.53 | $15.99 | 251809 |
| 2025-01-02 | 15.52 | $15.82 | 216700 |
| 2024-12-31 | 15.51 | $15.54 | 278822 |
| 2024-12-30 | 15.52 | $15.40 | 250600 |
| 2024-12-27 | 15.52 | $15.41 | 106486 |
| 2024-12-26 | 15.53 | $15.40 | 235600 |
| 2024-12-24 | 15.54 | $15.35 | 179700 |
| 2024-12-23 | 15.55 | $15.36 | 167800 |
| 2024-12-20 | 15.57 | $15.37 | 213830 |
| 2024-12-19 | 15.59 | $15.24 | 311800 |
| 2024-12-18 | 15.61 | $15.18 | 219345 |
| 2024-12-17 | 15.64 | $15.22 | 310400 |
| 2024-12-16 | 15.66 | $15.35 | 421106 |
| 2024-12-13 | 15.69 | $15.47 | 194652 |
| 2024-12-12 | 15.72 | $15.51 | 161300 |
| 2024-12-11 | 15.75 | $15.58 | 218011 |
| 2024-12-10 | 15.77 | $15.83 | 241744 |
| 2024-12-09 | 15.80 | $15.82 | 286938 |
| 2024-12-06 | 15.83 | $15.82 | 222200 |
| 2024-12-05 | 15.87 | $15.85 | 187680 |
| 2024-12-04 | 15.89 | $15.85 | 273625 |
| 2024-12-03 | 15.91 | $15.74 | 326000 |
| 2024-12-02 | 15.92 | $15.55 | 356509 |
| 2024-11-29 | 15.94 | $15.56 | 128700 |
| 2024-11-27 | 15.95 | $15.51 | 198600 |
| 2024-11-26 | 15.97 | $15.54 | 243008 |
| 2024-11-25 | 15.97 | $15.73 | 194123 |
| 2024-11-22 | 15.98 | $15.67 | 160235 |
| 2024-11-21 | 16.00 | $15.72 | 184231 |
| 2024-11-20 | 16.02 | $15.71 | 186388 |
| 2024-11-19 | 16.04 | $15.71 | 188609 |
| 2024-11-18 | 16.05 | $15.74 | 215400 |
| 2024-11-15 | 16.06 | $15.88 | 184934 |
| 2024-11-14 | 16.06 | $16.04 | 116332 |
| 2024-11-13 | 16.05 | $16.17 | 181906 |
| 2024-11-12 | 16.03 | $15.89 | 206700 |
| 2024-11-11 | 16.02 | $16.40 | 335828 |
| 2024-11-08 | 16.00 | $16.49 | 180000 |
| 2024-11-07 | 15.99 | $16.62 | 313143 |
| 2024-11-06 | 15.99 | $16.35 | 206600 |
| 2024-11-05 | 15.99 | $16.15 | 93413 |
| 2024-11-04 | 16.01 | $15.96 | 130700 |
| 2024-11-01 | 16.04 | $15.94 | 148239 |
| 2024-10-31 | 16.06 | $15.87 | 122722 |
| 2024-10-30 | 16.08 | $15.74 | 174400 |
| 2024-10-29 | 16.10 | $15.60 | 197937 |
| 2024-10-28 | 16.12 | $15.85 | 187825 |
| 2024-10-25 | 16.13 | $16.08 | 186944 |
| 2024-10-24 | 16.12 | $16.20 | 70641 |
| 2024-10-23 | 16.11 | $16.15 | 180000 |
| 2024-10-22 | 16.10 | $15.93 | 142700 |
| 2024-10-21 | 16.10 | $15.90 | 125202 |
| 2024-10-18 | 16.09 | $15.93 | 391700 |
| 2024-10-17 | 16.07 | $15.82 | 236400 |
| 2024-10-16 | 16.06 | $15.76 | 155206 |
| 2024-10-15 | 16.04 | $15.70 | 376958 |
| 2024-10-14 | 16.03 | $15.99 | 243148 |
| 2024-10-11 | 16.01 | $16.31 | 118036 |
| 2024-10-10 | 15.97 | $16.54 | 137763 |
| 2024-10-09 | 15.92 | $16.44 | 191216 |
| 2024-10-08 | 15.88 | $16.45 | 181788 |
| 2024-10-07 | 15.85 | $16.50 | 221558 |
| 2024-10-04 | 15.82 | $16.42 | 161323 |
| 2024-10-03 | 15.79 | $16.19 | 94826 |
| 2024-10-02 | 15.76 | $16.18 | 110693 |
| 2024-10-01 | 15.74 | $16.08 | 168400 |
| 2024-09-30 | 15.71 | $16.12 | 245796 |
| 2024-09-27 | 15.68 | $15.88 | 167823 |
| 2024-09-26 | 15.65 | $15.92 | 65528 |
| 2024-09-25 | 15.63 | $15.89 | 178300 |
| 2024-09-24 | 15.61 | $15.89 | 226323 |
| 2024-09-23 | 15.58 | $15.81 | 250200 |
| 2024-09-20 | 15.56 | $15.56 | 133822 |
| 2024-09-19 | 15.54 | $15.53 | 168323 |
| 2024-09-18 | 15.53 | $15.44 | 180169 |
| 2024-09-17 | 15.52 | $15.42 | 236047 |
| 2024-09-16 | 15.51 | $15.61 | 301900 |
| 2024-09-13 | 15.49 | $15.52 | 146503 |
| 2024-09-12 | 15.48 | $15.60 | 114700 |
| 2024-09-11 | 15.46 | $15.60 | 233500 |
| 2024-09-10 | 15.45 | $15.75 | 140439 |
| 2024-09-09 | 15.43 | $15.94 | 191400 |
| 2024-09-06 | 15.42 | $15.77 | 150700 |
| 2024-09-05 | 15.43 | $15.73 | 144595 |
| 2024-09-04 | 15.42 | $15.68 | 166950 |
| 2024-09-03 | 15.41 | $15.59 | 322500 |
| 2024-08-30 | 15.38 | $15.43 | 206909 |
| 2024-08-29 | 15.39 | $15.40 | 128305 |
| 2024-08-28 | 15.42 | $15.41 | 89137 |
| 2024-08-27 | 15.45 | $15.44 | 120633 |
| 2024-08-26 | 15.48 | $15.43 | 186800 |
| 2024-08-23 | 15.50 | $15.26 | 185313 |
| 2024-08-22 | 15.53 | $15.22 | 152328 |
| 2024-08-21 | 15.57 | $15.28 | 143890 |
| 2024-08-20 | 15.60 | $15.28 | 192106 |
| 2024-08-19 | 15.64 | $15.27 | 193545 |
| 2024-08-16 | 15.67 | $15.26 | 149527 |
| 2024-08-15 | 15.71 | $15.27 | 144100 |
| 2024-08-14 | 15.74 | $15.27 | 187300 |
| 2024-08-13 | 15.78 | $15.31 | 144650 |
| 2024-08-12 | 15.81 | $15.43 | 110339 |
| 2024-08-09 | 15.83 | $15.70 | 216716 |
| 2024-08-08 | 15.85 | $15.97 | 300087 |
| 2024-08-07 | 15.85 | $15.57 | 174919 |
| 2024-08-06 | 15.89 | $15.39 | 259727 |
| 2024-08-05 | 15.94 | $15.08 | 525844 |
| 2024-08-02 | 15.99 | $15.59 | 399524 |
| 2024-08-01 | 16.02 | $15.94 | 171509 |
| 2024-07-31 | 16.02 | $15.98 | 173109 |
| 2024-07-30 | 16.02 | $16.00 | 162721 |
| 2024-07-29 | 16.01 | $15.90 | 119447 |
| 2024-07-26 | 16.00 | $15.91 | 177200 |
| 2024-07-25 | 16.00 | $15.94 | 220304 |
| 2024-07-24 | 15.99 | $15.94 | 148310 |
| 2024-07-23 | 15.98 | $15.98 | 145900 |
| 2024-07-22 | 15.97 | $16.00 | 145140 |
| 2024-07-19 | 15.95 | $15.96 | 49647 |
| 2024-07-18 | 15.94 | $15.96 | 96700 |
| 2024-07-17 | 15.92 | $15.96 | 131700 |
| 2024-07-16 | 15.91 | $15.97 | 149427 |
| 2024-07-15 | 15.89 | $15.95 | 117524 |
| 2024-07-12 | 15.87 | $15.94 | 123323 |
| 2024-07-11 | 15.87 | $16.09 | 136400 |
| 2024-07-10 | 15.85 | $16.36 | 139903 |
| 2024-07-09 | 15.82 | $16.31 | 155555 |
| 2024-07-08 | 15.81 | $16.21 | 142546 |
| 2024-07-05 | 15.80 | $16.06 | 84700 |
| 2024-07-03 | 15.80 | $16.06 | 110600 |
| 2024-07-02 | 15.80 | $15.86 | 142627 |
| 2024-07-01 | 15.82 | $15.81 | 102913 |
| 2024-06-28 | 15.83 | $15.80 | 107587 |
| 2024-06-27 | 15.85 | $15.80 | 66228 |
| 2024-06-26 | 15.86 | $15.73 | 90114 |
| 2024-06-25 | 15.88 | $15.76 | 100900 |
| 2024-06-24 | 15.90 | $15.75 | 115800 |
| 2024-06-21 | 15.92 | $15.68 | 83100 |
| 2024-06-20 | 15.95 | $15.71 | 128608 |
| 2024-06-18 | 15.98 | $15.65 | 140537 |
| 2024-06-17 | 16.00 | $15.60 | 78117 |
| 2024-06-14 | 16.03 | $15.59 | 115627 |
| 2024-06-13 | 16.07 | $15.72 | 93100 |
| 2024-06-12 | 16.10 | $15.88 | 156900 |
| 2024-06-11 | 16.11 | $15.61 | 301744 |
| 2024-06-10 | 16.14 | $15.88 | 175905 |
| 2024-06-07 | 16.15 | $16.08 | 94800 |
| 2024-06-06 | 16.16 | $16.00 | 142729 |
| 2024-06-05 | 16.15 | $16.04 | 189929 |
| 2024-06-04 | 16.14 | $16.11 | 111100 |
| 2024-06-03 | 16.12 | $16.15 | 290845 |
| 2024-05-31 | 16.08 | $16.11 | 94900 |
| 2024-05-30 | 16.05 | $16.07 | 84742 |
| 2024-05-29 | 16.02 | $16.06 | 99013 |
| 2024-05-28 | 15.99 | $16.18 | 65400 |
| 2024-05-24 | 15.95 | $16.15 | 57200 |
| 2024-05-23 | 15.91 | $16.18 | 73300 |
| 2024-05-22 | 15.88 | $16.21 | 80200 |
| 2024-05-21 | 15.85 | $16.25 | 124400 |
| 2024-05-20 | 15.82 | $16.20 | 112810 |
| 2024-05-17 | 15.79 | $16.21 | 74400 |
| 2024-05-16 | 15.76 | $16.26 | 48608 |
| 2024-05-15 | 15.72 | $16.34 | 82516 |
| 2024-05-14 | 15.68 | $16.12 | 103600 |
| 2024-05-13 | 15.65 | $16.21 | 93817 |
| 2024-05-10 | 15.62 | $16.04 | 68500 |
| 2024-05-09 | 15.64 | $16.22 | 119225 |
| 2024-05-08 | 15.66 | $15.85 | 60245 |
| 2024-05-07 | 15.69 | $15.84 | 144100 |
| 2024-05-06 | 15.72 | $15.69 | 217929 |
| 2024-05-03 | 15.76 | $15.49 | 279114 |
| 2024-05-02 | 15.79 | $15.48 | 109763 |
| 2024-05-01 | 15.83 | $15.48 | 128900 |
| 2024-04-30 | 15.87 | $15.40 | 112728 |
| 2024-04-29 | 15.91 | $15.43 | 153900 |
| 2024-04-26 | 15.96 | $15.38 | 190012 |
| 2024-04-25 | 16.02 | $15.46 | 185700 |
| 2024-04-24 | 16.07 | $15.61 | 110728 |
| 2024-04-23 | 16.10 | $15.69 | 280700 |
| 2024-04-22 | 16.13 | $15.60 | 90901 |
| 2024-04-19 | 16.14 | $15.57 | 45500 |
| 2024-04-18 | 16.15 | $15.41 | 231422 |
| 2024-04-17 | 16.16 | $15.53 | 220321 |
| 2024-04-16 | 16.17 | $15.57 | 194000 |
| 2024-04-15 | 16.18 | $15.75 | 233639 |
| 2024-04-12 | 16.18 | $16.27 | 258700 |
| 2024-04-11 | 16.16 | $16.60 | 99800 |
| 2024-04-10 | 16.13 | $16.50 | 146646 |
| 2024-04-09 | 16.10 | $16.46 | 110800 |
| 2024-04-08 | 16.07 | $16.47 | 187452 |
| 2024-04-05 | 16.03 | $16.20 | 216723 |
| 2024-04-04 | 16.01 | $16.19 | 85039 |
| 2024-04-03 | 15.98 | $16.22 | 272739 |
| 2024-04-02 | 15.96 | $16.20 | 104147 |
| 2024-04-01 | 15.94 | $16.46 | 82078 |
| 2024-03-28 | 15.91 | $16.65 | 84400 |
| 2024-03-27 | 15.86 | $16.42 | 66339 |
| 2024-03-26 | 15.82 | $16.20 | 159631 |
| 2024-03-25 | 15.80 | $16.29 | 160722 |
| 2024-03-22 | 15.77 | $15.87 | 61114 |
| 2024-03-21 | 15.78 | $15.79 | 87018 |
| 2024-03-20 | 15.79 | $15.63 | 122900 |
| 2024-03-19 | 15.79 | $15.70 | 195600 |
| 2024-03-18 | 15.79 | $15.70 | 111824 |
| 2024-03-15 | 15.80 | $15.76 | 67455 |
| 2024-03-14 | 15.80 | $15.84 | 64600 |
| 2024-03-13 | 15.79 | $16.00 | 51215 |
| 2024-03-12 | 15.76 | $15.94 | 94719 |
| 2024-03-11 | 15.77 | $15.86 | 98616 |
| 2024-03-08 | 15.77 | $15.77 | 180900 |
| 2024-03-07 | 15.77 | $15.68 | 137712 |
| 2024-03-06 | 15.78 | $15.69 | 141345 |
| 2024-03-05 | 15.79 | $15.80 | 177242 |
| 2024-03-04 | 15.77 | $15.74 | 162054 |
| 2024-03-01 | 15.76 | $15.81 | 78300 |
| 2024-02-29 | 15.74 | $15.72 | 77520 |
| 2024-02-28 | 15.73 | $15.69 | 76800 |
| 2024-02-27 | 15.71 | $15.65 | 140501 |
| 2024-02-26 | 15.70 | $15.82 | 112100 |
| 2024-02-23 | 15.68 | $15.95 | 124915 |
| 2024-02-22 | 15.66 | $16.08 | 88428 |
| 2024-02-21 | 15.63 | $15.68 | 95139 |
| 2024-02-20 | 15.62 | $15.71 | 88100 |
| 2024-02-16 | 15.61 | $15.77 | 67100 |
| 2024-02-15 | 15.57 | $15.74 | 167900 |
| 2024-02-14 | 15.54 | $15.69 | 62200 |
| 2024-02-13 | 15.52 | $15.48 | 242025 |
| 2024-02-12 | 15.53 | $16.00 | 133600 |
| 2024-02-09 | 15.49 | $15.90 | 88138 |
| 2024-02-08 | 15.45 | $15.75 | 98300 |
| 2024-02-07 | 15.41 | $15.98 | 293000 |
| 2024-02-06 | 15.36 | $15.78 | 266605 |
| 2024-02-05 | 15.31 | $15.54 | 159413 |
| 2024-02-02 | 15.28 | $15.48 | 69200 |
| 2024-02-01 | 15.23 | $15.47 | 127900 |
| 2024-01-31 | 15.19 | $15.42 | 73400 |
| 2024-01-30 | 15.15 | $15.40 | 97341 |
| 2024-01-29 | 15.10 | $15.36 | 65008 |
| 2024-01-26 | 15.06 | $15.36 | 71606 |
| 2024-01-25 | 15.02 | $15.51 | 55633 |
| 2024-01-24 | 14.96 | $15.63 | 109700 |
| 2024-01-23 | 14.90 | $15.52 | 56900 |
| 2024-01-22 | 14.84 | $15.39 | 78337 |
| 2024-01-19 | 14.79 | $15.03 | 77409 |
| 2024-01-18 | 14.75 | $15.17 | 116638 |
| 2024-01-17 | 14.71 | $15.21 | 161200 |
| 2024-01-16 | 14.66 | $15.63 | 102800 |
| 2024-01-12 | 14.60 | $15.25 | 53400 |
| 2024-01-11 | 14.57 | $15.10 | 57900 |
| 2024-01-10 | 14.56 | $14.88 | 72496 |
| 2024-01-09 | 14.56 | $15.09 | 141872 |
| 2024-01-08 | 14.54 | $14.85 | 140100 |
| 2024-01-05 | 14.54 | $14.75 | 122624 |
| 2024-01-04 | 14.54 | $14.64 | 278300 |
| 2024-01-03 | 14.55 | $14.58 | 148418 |
| 2024-01-02 | 14.56 | $14.56 | 179417 |
| 2023-12-29 | 14.57 | $14.57 | 125038 |
| 2023-12-28 | 14.55 | $14.55 | 101145 |
| 2023-12-27 | 14.53 | $14.46 | 101200 |
| 2023-12-26 | 14.52 | $14.39 | 80800 |
| 2023-12-22 | 14.52 | $14.33 | 88635 |
| 2023-12-21 | 14.51 | $14.35 | 69001 |
| 2023-12-20 | 14.50 | $14.31 | 219719 |
| 2023-12-19 | 14.50 | $14.34 | 75900 |
| 2023-12-18 | 14.49 | $14.31 | 100255 |
| 2023-12-15 | 14.48 | $14.30 | 95100 |
| 2023-12-14 | 14.48 | $14.42 | 117074 |
| 2023-12-13 | 14.47 | $14.65 | 98771 |
| 2023-12-12 | 14.45 | $14.85 | 116316 |
| 2023-12-11 | 14.42 | $14.89 | 60226 |
| 2023-12-08 | 14.39 | $14.79 | 64235 |
| 2023-12-07 | 14.36 | $14.73 | 70500 |
| 2023-12-06 | 14.34 | $14.69 | 104040 |
| 2023-12-05 | 14.31 | $14.91 | 80047 |
| 2023-12-04 | 14.28 | $14.88 | 151228 |
| 2023-12-01 | 14.24 | $14.61 | 123800 |
| 2023-11-30 | 14.22 | $14.24 | 50700 |
| 2023-11-29 | 14.22 | $14.24 | 70000 |
| 2023-11-28 | 14.22 | $14.25 | 51700 |
| 2023-11-27 | 14.20 | $14.24 | 56200 |
| 2023-11-24 | 14.17 | $14.23 | 27400 |
| 2023-11-22 | 14.15 | $14.17 | 55906 |
| 2023-11-21 | 14.12 | $14.17 | 42433 |
| 2023-11-20 | 14.11 | $14.17 | 97520 |
| 2023-11-17 | 14.08 | $14.24 | 90602 |
| 2023-11-16 | 14.06 | $14.24 | 114100 |
| 2023-11-15 | 14.03 | $14.19 | 116148 |
| 2023-11-14 | 14.02 | $14.24 | 133600 |
| 2023-11-13 | 14.01 | $14.25 | 72500 |
| 2023-11-10 | 14.00 | $14.31 | 100740 |
| 2023-11-09 | 14.00 | $14.25 | 176348 |
| 2023-11-08 | 13.99 | $14.25 | 41200 |
| 2023-11-07 | 13.98 | $14.16 | 82300 |
| 2023-11-06 | 13.98 | $14.25 | 92500 |
| 2023-11-03 | 13.97 | $14.19 | 73500 |
| 2023-11-02 | 13.97 | $14.19 | 39300 |
| 2023-11-01 | 13.97 | $14.13 | 50514 |
| 2023-10-31 | 13.96 | $14.21 | 58945 |
| 2023-10-30 | 13.96 | $13.89 | 14803 |
| 2023-10-27 | 13.98 | $13.76 | 18600 |
| 2023-10-26 | 14.01 | $13.64 | 29134 |
| 2023-10-25 | 14.03 | $13.71 | 21539 |
| 2023-10-24 | 14.06 | $13.85 | 12800 |
| 2023-10-23 | 14.09 | $13.70 | 39014 |
| 2023-10-20 | 14.12 | $13.72 | 31000 |
| 2023-10-19 | 14.15 | $13.77 | 25900 |
| 2023-10-18 | 14.17 | $13.90 | 32200 |
| 2023-10-17 | 14.20 | $13.97 | 57100 |
| 2023-10-16 | 14.22 | $14.18 | 27400 |
| 2023-10-13 | 14.22 | $14.18 | 26806 |
| 2023-10-12 | 14.23 | $14.21 | 35825 |
| 2023-10-11 | 14.25 | $14.04 | 24745 |
| 2023-10-10 | 14.26 | $14.05 | 21200 |
| 2023-10-09 | 14.26 | $14.20 | 43205 |
| 2023-10-06 | 14.25 | $14.13 | 47700 |
| 2023-10-05 | 14.25 | $14.14 | 30600 |
| 2023-10-04 | 14.26 | $14.04 | 39300 |
| 2023-10-03 | 14.27 | $14.18 | 34830 |
| 2023-10-02 | 14.28 | $14.25 | 45511 |
| 2023-09-29 | 14.29 | $14.25 | 52139 |
| 2023-09-28 | 14.30 | $14.14 | 56110 |
| 2023-09-27 | 14.31 | $14.34 | 38343 |
| 2023-09-26 | 14.30 | $14.35 | 56841 |
| 2023-09-25 | 14.28 | $14.33 | 45600 |
| 2023-09-22 | 14.26 | $14.27 | 59140 |
| 2023-09-21 | 14.25 | $14.34 | 32900 |
| 2023-09-20 | 14.23 | $14.35 | 43900 |
| 2023-09-19 | 14.21 | $14.36 | 46331 |
| 2023-09-18 | 14.19 | $14.31 | 55325 |
| 2023-09-15 | 14.17 | $14.32 | 23012 |
| 2023-09-14 | 14.15 | $14.55 | 64500 |
| 2023-09-13 | 14.13 | $14.23 | 30300 |
| 2023-09-12 | 14.13 | $14.06 | 43205 |
| 2023-09-11 | 14.14 | $14.09 | 26600 |
| 2023-09-08 | 14.13 | $14.09 | 77100 |
| 2023-09-07 | 14.12 | $14.26 | 70014 |
| 2023-09-06 | 14.09 | $14.40 | 218308 |
| 2023-09-05 | 14.05 | $14.38 | 92300 |
| 2023-09-01 | 14.01 | $14.42 | 52942 |
| 2023-08-31 | 13.96 | $14.39 | 132326 |
| 2023-08-30 | 13.92 | $14.31 | 130700 |
| 2023-08-29 | 13.88 | $14.09 | 38200 |
| 2023-08-28 | 13.85 | $14.04 | 85922 |
| 2023-08-25 | 13.81 | $13.95 | 53349 |
| 2023-08-24 | 13.78 | $13.98 | 28200 |
| 2023-08-23 | 13.75 | $13.97 | 52923 |
| 2023-08-22 | 13.72 | $13.98 | 32625 |
| 2023-08-21 | 13.69 | $13.99 | 139500 |
| 2023-08-18 | 13.66 | $13.93 | 13700 |
| 2023-08-17 | 13.65 | $13.92 | 41801 |
| 2023-08-16 | 13.63 | $14.02 | 66200 |
| 2023-08-15 | 13.63 | $14.28 | 103100 |
| 2023-08-14 | 13.60 | $14.22 | 76009 |
| 2023-08-11 | 13.58 | $14.06 | 57300 |
| 2023-08-10 | 13.55 | $13.80 | 82500 |
| 2023-08-09 | 13.54 | $13.66 | 64446 |
| 2023-08-08 | 13.52 | $13.58 | 48485 |
| 2023-08-07 | 13.50 | $13.62 | 85825 |
| 2023-08-04 | 13.48 | $13.45 | 56371 |
| 2023-08-03 | 13.46 | $13.48 | 102574 |
| 2023-08-02 | 13.45 | $13.49 | 83500 |
| 2023-08-01 | 13.44 | $13.50 | 70000 |
| 2023-07-31 | 13.43 | $13.39 | 27900 |
| 2023-07-28 | 13.42 | $13.35 | 34800 |
| 2023-07-27 | 13.40 | $13.28 | 40200 |
| 2023-07-26 | 13.40 | $13.33 | 17800 |
| 2023-07-25 | 13.39 | $13.38 | 31200 |
| 2023-07-24 | 13.37 | $13.54 | 24500 |
| 2023-07-21 | 13.35 | $13.61 | 50700 |
| 2023-07-20 | 13.32 | $13.61 | 33700 |
| 2023-07-19 | 13.29 | $13.89 | 28600 |
| 2023-07-18 | 13.25 | $13.70 | 17300 |
| 2023-07-17 | 13.22 | $13.79 | 41800 |
| 2023-07-14 | 13.19 | $13.55 | 28900 |
| 2023-07-13 | 13.18 | $13.53 | 21800 |
| 2023-07-12 | 13.17 | $13.28 | 20500 |
| 2023-07-11 | 13.18 | $13.30 | 24100 |
| 2023-07-10 | 13.20 | $13.15 | 32900 |
| 2023-07-07 | 13.24 | $13.14 | 32413 |
| 2023-07-06 | 13.27 | $13.22 | 34574 |
| 2023-07-05 | 13.28 | $13.27 | 44462 |
| 2023-07-03 | 13.29 | $13.22 | 23638 |
| 2023-06-30 | 13.31 | $13.19 | 48003 |
| 2023-06-29 | 13.32 | $13.11 | 24569 |
| 2023-06-28 | 13.34 | $13.20 | 38969 |
| 2023-06-27 | 13.37 | $13.06 | 69100 |
| 2023-06-26 | 13.39 | $13.07 | 22600 |
| 2023-06-23 | 13.42 | $13.05 | 13900 |
| 2023-06-22 | 13.46 | $13.08 | 6157 |
| 2023-06-21 | 13.50 | $13.05 | 17900 |
| 2023-06-20 | 13.53 | $13.07 | 25523 |
| 2023-06-16 | 13.57 | $13.13 | 52877 |
| 2023-06-15 | 13.61 | $13.18 | 33119 |
| 2023-06-14 | 13.66 | $13.23 | 66040 |
| 2023-06-13 | 13.71 | $13.39 | 157036 |
| 2023-06-12 | 13.76 | $13.49 | 37697 |
| 2023-06-09 | 13.81 | $13.65 | 27424 |
| 2023-06-08 | 13.86 | $13.97 | 23886 |
| 2023-06-07 | 13.89 | $13.76 | 65693 |
| 2023-06-06 | 13.95 | $13.37 | 50264 |
| 2023-06-05 | 14.02 | $13.55 | 74055 |
| 2023-06-02 | 14.08 | $13.50 | 102287 |
| 2023-06-01 | 14.14 | $13.56 | 20348 |
| 2023-05-31 | 14.20 | $13.53 | 33145 |
| 2023-05-30 | 14.26 | $13.61 | 23700 |
| 2023-05-26 | 14.32 | $13.65 | 41000 |
| 2023-05-25 | 14.38 | $13.65 | 13900 |
| 2023-05-24 | 14.42 | $13.73 | 11700 |
| 2023-05-23 | 14.46 | $13.91 | 26501 |
| 2023-05-22 | 14.49 | $13.71 | 61700 |
| 2023-05-19 | 14.54 | $13.89 | 25928 |
| 2023-05-18 | 14.57 | $13.92 | 43128 |
| 2023-05-17 | 14.60 | $14.21 | 37000 |
| 2023-05-16 | 14.62 | $14.21 | 18100 |
| 2023-05-15 | 14.64 | $14.38 | 15800 |
| 2023-05-12 | 14.65 | $14.41 | 15429 |
| 2023-05-11 | 14.65 | $14.73 | 8400 |
| 2023-05-10 | 14.63 | $14.60 | 12079 |
| 2023-05-09 | 14.62 | $14.88 | 18795 |
| 2023-05-08 | 14.60 | $14.77 | 11983 |
| 2023-05-05 | 14.58 | $14.67 | 14777 |
| 2023-05-04 | 14.56 | $14.78 | 18594 |
| 2023-05-03 | 14.54 | $14.80 | 7898 |
| 2023-05-02 | 14.52 | $14.63 | 21457 |
| 2023-05-01 | 14.50 | $14.84 | 18937 |
| 2023-04-28 | 14.46 | $14.78 | 18423 |
| 2023-04-27 | 14.43 | $14.63 | 21430 |
| 2023-04-26 | 14.41 | $14.45 | 19985 |
| 2023-04-25 | 14.39 | $14.52 | 5740 |
| 2023-04-24 | 14.37 | $14.66 | 4130 |
| 2023-04-21 | 14.34 | $14.52 | 3771 |
| 2023-04-20 | 14.31 | $14.56 | 13100 |
| 2023-04-19 | 14.29 | $14.59 | 14146 |
| 2023-04-18 | 14.26 | $14.53 | 7400 |
| 2023-04-17 | 14.25 | $14.60 | 13000 |
| 2023-04-14 | 14.24 | $14.43 | 10100 |
| 2023-04-13 | 14.22 | $14.40 | 6018 |
| 2023-04-12 | 14.21 | $14.41 | 9400 |
| 2023-04-11 | 14.21 | $14.35 | 13436 |
| 2023-04-10 | 14.20 | $14.36 | 19592 |
| 2023-04-06 | 14.20 | $14.37 | 6994 |
| 2023-04-05 | 14.21 | $14.40 | 31300 |
| 2023-04-04 | 14.23 | $14.29 | 13300 |
| 2023-04-03 | 14.27 | $14.33 | 15400 |
| 2023-03-31 | 14.32 | $14.11 | 18230 |
| 2023-03-30 | 14.37 | $14.15 | 5400 |
| 2023-03-29 | 14.43 | $14.07 | 7144 |
| 2023-03-28 | 14.49 | $14.15 | 7981 |
| 2023-03-27 | 14.56 | $14.13 | 6708 |
| 2023-03-24 | 14.62 | $14.02 | 11924 |
| 2023-03-23 | 14.68 | $13.98 | 16706 |
| 2023-03-22 | 14.75 | $14.06 | 51345 |
| 2023-03-21 | 14.80 | $14.01 | 31893 |
| 2023-03-20 | 14.83 | $14.30 | 27985 |
| 2023-03-17 | 14.83 | $14.51 | 9834 |
| 2023-03-16 | 14.82 | $14.07 | 22712 |
| 2023-03-15 | 14.85 | $14.03 | 37494 |
| 2023-03-14 | 14.87 | $14.53 | 15911 |
| 2023-03-13 | 14.87 | $14.18 | 23783 |
| 2023-03-10 | 14.89 | $14.23 | 31794 |
| 2023-03-09 | 14.91 | $14.61 | 36435 |
| 2023-03-08 | 14.91 | $14.79 | 19894 |
| 2023-03-07 | 14.88 | $15.14 | 28671 |
| 2023-03-06 | 14.83 | $15.34 | 10830 |
| 2023-03-03 | 14.77 | $15.19 | 18259 |
| 2023-03-02 | 14.72 | $15.26 | 22297 |
| 2023-03-01 | 14.66 | $15.24 | 11835 |
| 2023-02-28 | 14.61 | $15.48 | 32762 |
| 2023-02-27 | 14.53 | $15.35 | 16661 |
| 2023-02-24 | 14.46 | $15.24 | 33913 |
| 2023-02-23 | 14.40 | $15.34 | 17716 |
| 2023-02-22 | 14.34 | $15.13 | 43522 |
| 2023-02-21 | 14.29 | $14.55 | 77621 |
| 2023-02-17 | 14.29 | $14.43 | 30734 |
| 2023-02-16 | 14.31 | $14.27 | 69803 |
| 2023-02-15 | 14.31 | $14.59 | 23010 |
| 2023-02-14 | 14.28 | $14.49 | 12746 |
| 2023-02-13 | 14.26 | $14.49 | 28931 |
| 2023-02-10 | 14.23 | $14.60 | 21913 |
| 2023-02-09 | 14.20 | $14.61 | 16905 |
| 2023-02-08 | 14.19 | $14.57 | 27232 |
| 2023-02-07 | 14.19 | $14.20 | 19439 |
| 2023-02-06 | 14.19 | $14.19 | 21633 |
| 2023-02-03 | 14.18 | $14.09 | 35318 |
| 2023-02-02 | 14.16 | $14.26 | 86645 |
| 2023-02-01 | 14.15 | $14.16 | 51883 |
| 2023-01-31 | 14.13 | $14.10 | 36852 |
| 2023-01-30 | 14.12 | $13.95 | 30364 |
| 2023-01-27 | 14.11 | $14.01 | 31517 |
| 2023-01-26 | 14.10 | $14.01 | 49641 |
| 2023-01-25 | 14.08 | $14.09 | 35853 |
| 2023-01-24 | 14.07 | $14.23 | 67751 |
| 2023-01-23 | 14.06 | $14.55 | 108069 |
| 2023-01-20 | 14.03 | $14.76 | 44618 |
| 2023-01-19 | 13.98 | $14.15 | 30993 |
| 2023-01-18 | 13.96 | $14.13 | 25794 |
| 2023-01-17 | 13.95 | $14.10 | 51637 |
| 2023-01-13 | 13.98 | $13.87 | 31952 |
| 2023-01-12 | 14.06 | $13.98 | 132295 |
| 2023-01-11 | 14.15 | $14.46 | 23996 |
| 2023-01-10 | 14.19 | $14.41 | 30538 |
| 2023-01-09 | 14.22 | $14.26 | 66256 |
| 2023-01-06 | 14.27 | $13.96 | 36187 |
| 2023-01-05 | 14.31 | $13.85 | 75181 |
| 2023-01-04 | 14.34 | $13.89 | 79233 |
| 2023-01-03 | 14.34 | $13.87 | 30723 |
| 2022-12-30 | 14.33 | $13.87 | 28263 |
| 2022-12-29 | 14.31 | $13.83 | 27141 |
| 2022-12-28 | 14.31 | $13.70 | 21812 |
| 2022-12-27 | 14.32 | $13.72 | 28833 |
| 2022-12-23 | 14.34 | $13.87 | 22333 |
| 2022-12-22 | 14.35 | $13.88 | 13197 |
| 2022-12-21 | 14.36 | $14.00 | 19100 |
| 2022-12-20 | 14.37 | $13.78 | 16900 |
| 2022-12-19 | 14.41 | $13.68 | 75300 |
| 2022-12-16 | 14.46 | $14.08 | 37692 |
| 2022-12-15 | 14.50 | $14.70 | 56100 |
| 2022-12-14 | 14.54 | $15.50 | 46005 |
| 2022-12-13 | 14.57 | $15.72 | 34451 |
| 2022-12-12 | 14.58 | $15.13 | 27500 |
| 2022-12-09 | 14.63 | $15.17 | 7152 |
| 2022-12-08 | 14.67 | $15.18 | 21666 |
| 2022-12-07 | 14.69 | $14.83 | 30831 |
| 2022-12-06 | 14.73 | $14.48 | 60914 |
| 2022-12-05 | 14.75 | $13.82 | 74088 |
| 2022-12-02 | 14.80 | $13.62 | 70203 |
| 2022-12-01 | 14.84 | $13.57 | 52879 |
| 2022-11-30 | 14.90 | $13.76 | 68377 |
| 2022-11-29 | 14.93 | $13.86 | 155432 |
| 2022-11-28 | 14.96 | $14.13 | 68685 |
| 2022-11-25 | 14.97 | $14.18 | 352631 |
| 2022-11-23 | 14.97 | $13.97 | 287273 |
| 2022-11-22 | 14.98 | $14.21 | 77849 |
| 2022-11-21 | 14.98 | $14.56 | 49269 |
| 2022-11-18 | 14.97 | $14.80 | 13445 |
| 2022-11-17 | 14.95 | $14.85 | 31962 |
| 2022-11-16 | 14.93 | $15.50 | 37728 |
| 2022-11-15 | 14.89 | $16.01 | 14637 |
| 2022-11-14 | 14.82 | $15.91 | 27100 |
| 2022-11-11 | 14.76 | $16.11 | 10700 |
| 2022-11-10 | 14.72 | $15.99 | 23900 |
| 2022-11-09 | 14.69 | $15.60 | 23700 |
| 2022-11-08 | 14.68 | $15.72 | 38200 |
| 2022-11-07 | 14.67 | $14.87 | 6400 |
| 2022-11-04 | 14.69 | $14.70 | 8100 |
| 2022-11-03 | 14.73 | $14.53 | 4300 |
| 2022-11-02 | 14.78 | $14.73 | 12000 |
| 2022-11-01 | 14.82 | $14.40 | 7597 |
| 2022-10-31 | 14.88 | $14.38 | 8800 |
| 2022-10-28 | 14.88 | $14.31 | 1697 |
| 2022-10-27 | 14.87 | $14.22 | 4829 |
| 2022-10-26 | 14.87 | $14.23 | 3400 |
| 2022-10-25 | 14.88 | $14.24 | 25831 |
| 2022-10-24 | 14.87 | $14.25 | 15541 |
| 2022-10-21 | 14.83 | $14.41 | 4489 |
| 2022-10-20 | 14.81 | $14.48 | 3623 |
| 2022-10-19 | 14.82 | $14.63 | 238 |
| 2022-10-18 | 14.84 | $14.63 | 4454 |
| 2022-10-17 | 14.86 | $14.82 | 21809 |
| 2022-10-14 | 14.88 | $15.20 | 5443 |
| 2022-10-13 | 14.88 | $15.47 | 17000 |
| 2022-10-12 | 14.91 | $15.40 | 10300 |
| 2022-10-11 | 14.95 | $15.50 | 8800 |
| 2022-10-10 | 14.99 | $15.31 | 5900 |
| 2022-10-07 | 15.05 | $15.46 | 16800 |
| 2022-10-06 | 15.11 | $15.58 | 4500 |
| 2022-10-05 | 15.15 | $15.45 | 5200 |
| 2022-10-04 | 15.21 | $15.53 | 19400 |
| 2022-10-03 | 15.25 | $14.47 | 14600 |
| 2022-09-30 | 15.36 | $14.19 | 4200 |
| 2022-09-29 | 15.48 | $14.15 | 39100 |
| 2022-09-28 | 15.60 | $14.40 | 15032 |
| 2022-09-27 | 15.72 | $14.01 | 18300 |
| 2022-09-26 | 15.85 | $13.60 | 28293 |
| 2022-09-23 | 16.01 | $13.98 | 26900 |
| 2022-09-22 | 16.16 | $14.55 | 29600 |
| 2022-09-21 | 16.27 | $15.05 | 25700 |
| 2022-09-20 | 16.34 | $15.13 | 9996 |
| 2022-09-19 | 16.42 | $15.16 | 7700 |
| 2022-09-16 | 16.49 | $15.22 | 24694 |
| 2022-09-15 | 16.57 | $16.06 | 21430 |
| 2022-09-14 | 16.60 | $16.23 | 7495 |
| 2022-09-13 | 16.62 | $16.25 | 9335 |
| 2022-09-12 | 16.64 | $16.50 | 9285 |
| 2022-09-09 | 16.65 | $16.61 | 8283 |
| 2022-09-08 | 16.64 | $16.53 | 12253 |
| 2022-09-07 | 16.64 | $16.52 | 1216 |
| 2022-09-06 | 16.65 | $16.44 | 11830 |
| 2022-09-02 | 16.66 | $16.53 | 13285 |
| 2022-09-01 | 16.68 | $16.64 | 18741 |
| 2022-08-31 | 16.71 | $16.61 | 14200 |
| 2022-08-30 | 16.73 | $16.77 | 5239 |
| 2022-08-29 | 16.71 | $16.64 | 5600 |
| 2022-08-26 | 16.69 | $16.83 | 6000 |
| 2022-08-25 | 16.63 | $16.85 | 11800 |
| 2022-08-24 | 16.56 | $16.76 | 8200 |
| 2022-08-23 | 16.48 | $16.52 | 8000 |
| 2022-08-22 | 16.41 | $16.64 | 6100 |
| 2022-08-19 | 16.34 | $16.73 | 8300 |
| 2022-08-18 | 16.27 | $16.75 | 8300 |
| 2022-08-17 | 16.20 | $16.57 | 3800 |
| 2022-08-16 | 16.14 | $16.63 | 7600 |
| 2022-08-15 | 16.08 | $16.70 | 19100 |
| 2022-08-12 | 16.03 | $16.73 | 34834 |
| 2022-08-11 | 15.97 | $16.50 | 10684 |
| 2022-08-10 | 15.93 | $16.50 | 19000 |
| 2022-08-09 | 15.89 | $16.62 | 28100 |
| 2022-08-08 | 15.85 | $16.63 | 21600 |
| 2022-08-05 | 15.81 | $16.93 | 40288 |
| 2022-08-04 | 15.75 | $17.29 | 37463 |
| 2022-08-03 | 15.68 | $17.02 | 32324 |
| 2022-08-02 | 15.61 | $16.42 | 25774 |
| 2022-08-01 | 15.58 | $16.15 | 36395 |
| 2022-07-29 | 15.55 | $15.62 | 5005 |
| 2022-07-28 | 15.54 | $15.48 | 7874 |
| 2022-07-27 | 15.55 | $15.24 | 2800 |
| 2022-07-26 | 15.57 | $15.10 | 8800 |
| 2022-07-25 | 15.60 | $15.27 | 22008 |
| 2022-07-22 | 15.64 | $15.32 | 3787 |
| 2022-07-21 | 15.66 | $15.34 | 15600 |
| 2022-07-20 | 15.70 | $15.33 | 13600 |
| 2022-07-19 | 15.72 | $15.47 | 9800 |
| 2022-07-18 | 15.74 | $15.55 | 11900 |
| 2022-07-15 | 15.75 | $15.68 | 3900 |
| 2022-07-14 | 15.76 | $15.60 | 19200 |
| 2022-07-13 | 15.78 | $15.70 | 6700 |
| 2022-07-12 | 15.76 | $15.84 | 1520 |
| 2022-07-11 | 15.71 | $15.77 | 13700 |
| 2022-07-08 | 15.67 | $15.83 | 4248 |
| 2022-07-07 | 15.64 | $15.95 | 12700 |
| 2022-07-06 | 15.60 | $15.60 | 1400 |
| 2022-07-05 | 15.59 | $15.70 | 22429 |
| 2022-07-01 | 15.56 | $15.63 | 9600 |
| 2022-06-30 | 15.53 | $15.46 | 19300 |
| 2022-06-29 | 15.51 | $15.71 | 7300 |
| 2022-06-28 | 15.47 | $15.64 | 8800 |
| 2022-06-27 | 15.44 | $15.70 | 13259 |
| 2022-06-24 | 15.40 | $15.99 | 11100 |
| 2022-06-23 | 15.35 | $15.72 | 32300 |
| 2022-06-22 | 15.31 | $16.03 | 11217 |
| 2022-06-21 | 15.25 | $15.83 | 20000 |
| 2022-06-17 | 15.20 | $15.85 | 10000 |
| 2022-06-16 | 15.17 | $15.78 | 43500 |
| 2022-06-15 | 15.15 | $15.95 | 35779 |
| 2022-06-14 | 15.14 | $15.94 | 37700 |
| 2022-06-13 | 15.12 | $15.29 | 93946 |
| 2022-06-10 | 15.15 | $14.87 | 23535 |
| 2022-06-09 | 15.18 | $14.86 | 17637 |
| 2022-06-08 | 15.25 | $15.26 | 10123 |
| 2022-06-07 | 15.29 | $15.22 | 23123 |
| 2022-06-06 | 15.33 | $15.38 | 11288 |
| 2022-06-03 | 15.36 | $15.09 | 12027 |
| 2022-06-02 | 15.42 | $15.08 | 15131 |
| 2022-06-01 | 15.47 | $15.01 | 15986 |
| 2022-05-31 | 15.52 | $14.91 | 18300 |
| 2022-05-27 | 15.57 | $14.95 | 23500 |
| 2022-05-26 | 15.61 | $15.00 | 22913 |
| 2022-05-25 | 15.65 | $14.96 | 8600 |
| 2022-05-24 | 15.73 | $14.95 | 11009 |
| 2022-05-23 | 15.80 | $14.75 | 17127 |
| 2022-05-20 | 15.90 | $14.92 | 15539 |
| 2022-05-19 | 15.98 | $15.32 | 6113 |
| 2022-05-18 | 16.04 | $15.28 | 8489 |
| 2022-05-17 | 16.13 | $15.68 | 19989 |
| 2022-05-16 | 16.19 | $15.69 | 11227 |
| 2022-05-13 | 16.25 | $15.72 | 6200 |
| 2022-05-12 | 16.32 | $15.58 | 33200 |
| 2022-05-11 | 16.39 | $16.16 | 9800 |
| 2022-05-10 | 16.46 | $16.07 | 9630 |
| 2022-05-09 | 16.53 | $16.06 | 13700 |
| 2022-05-06 | 16.61 | $16.06 | 24507 |
| 2022-05-05 | 16.70 | $16.25 | 17711 |
| 2022-05-04 | 16.78 | $16.10 | 6100 |
| 2022-05-03 | 16.87 | $16.01 | 20038 |
| 2022-05-02 | 16.94 | $15.82 | 26223 |
| 2022-04-29 | 17.01 | $15.90 | 19982 |
| 2022-04-28 | 17.06 | $15.76 | 109150 |
| 2022-04-27 | 17.11 | $16.43 | 21600 |
| 2022-04-26 | 17.12 | $16.52 | 19980 |
| 2022-04-25 | 17.12 | $16.57 | 3400 |
| 2022-04-22 | 17.10 | $16.55 | 10600 |
| 2022-04-21 | 17.08 | $16.60 | 19400 |
| 2022-04-20 | 17.06 | $16.99 | 6485 |
| 2022-04-19 | 17.02 | $16.96 | 5400 |
| 2022-04-18 | 16.99 | $16.92 | 23822 |
| 2022-04-14 | 16.96 | $17.05 | 6643 |
| 2022-04-13 | 16.93 | $16.96 | 33564 |
| 2022-04-12 | 16.89 | $17.58 | 7334 |
| 2022-04-11 | 16.81 | $17.46 | 9242 |
| 2022-04-08 | 16.73 | $17.72 | 23347 |
| 2022-04-07 | 16.67 | $17.78 | 17375 |
| 2022-04-06 | 16.60 | $17.83 | 20354 |
| 2022-04-05 | 16.55 | $17.91 | 63900 |
| 2022-04-04 | 16.49 | $17.56 | 33600 |
| 2022-04-01 | 16.45 | $17.17 | 17000 |
| 2022-03-31 | 16.43 | $16.85 | 19400 |
| 2022-03-30 | 16.43 | $16.81 | 31961 |
| 2022-03-29 | 16.44 | $16.63 | 60000 |
| 2022-03-28 | 16.45 | $16.43 | 71700 |
| 2022-03-25 | 16.47 | $16.19 | 10144 |
| 2022-03-24 | 16.50 | $16.17 | 21400 |
| 2022-03-23 | 16.52 | $16.31 | 6785 |
| 2022-03-22 | 16.55 | $16.16 | 16442 |
| 2022-03-21 | 16.59 | $16.34 | 12826 |
| 2022-03-18 | 16.62 | $16.30 | 6964 |
| 2022-03-17 | 16.66 | $16.36 | 5300 |
| 2022-03-16 | 16.70 | $16.23 | 8500 |
| 2022-03-15 | 16.75 | $15.98 | 41700 |
| 2022-03-14 | 16.80 | $15.85 | 31787 |
| 2022-03-11 | 16.86 | $16.54 | 7900 |
| 2022-03-10 | 16.89 | $16.39 | 18983 |
| 2022-03-09 | 16.92 | $16.79 | 18728 |
| 2022-03-08 | 16.94 | $16.73 | 17400 |
| 2022-03-07 | 16.96 | $16.70 | 18143 |
| 2022-03-04 | 16.98 | $16.74 | 6200 |
| 2022-03-03 | 17.00 | $16.95 | 5362 |
| 2022-03-02 | 17.01 | $16.92 | 12708 |
| 2022-03-01 | 17.02 | $16.84 | 12921 |
| 2022-02-28 | 17.02 | $16.82 | 6545 |
| 2022-02-25 | 17.03 | $16.86 | 16473 |
| 2022-02-24 | 17.02 | $16.57 | 44700 |
| 2022-02-23 | 17.04 | $17.01 | 4700 |
| 2022-02-22 | 17.03 | $16.90 | 16300 |
| 2022-02-18 | 17.03 | $16.98 | 15700 |
| 2022-02-17 | 17.04 | $17.03 | 8312 |
| 2022-02-16 | 17.04 | $17.20 | 7621 |
| 2022-02-15 | 17.04 | $17.17 | 14000 |
| 2022-02-14 | 17.05 | $16.97 | 9600 |
| 2022-02-11 | 17.06 | $17.04 | 5600 |
| 2022-02-10 | 17.07 | $17.18 | 7100 |
| 2022-02-09 | 17.08 | $17.08 | 7900 |
| 2022-02-08 | 17.10 | $17.15 | 9600 |
| 2022-02-07 | 17.10 | $16.99 | 19700 |
| 2022-02-04 | 17.12 | $17.18 | 4900 |
| 2022-02-03 | 17.12 | $17.19 | 11300 |
| 2022-02-02 | 17.13 | $17.12 | 10600 |
| 2022-02-01 | 17.13 | $17.04 | 6400 |
| 2022-01-31 | 17.14 | $16.98 | 4100 |
| 2022-01-28 | 17.14 | $16.87 | 3800 |
| 2022-01-27 | 17.15 | $16.80 | 8500 |
| 2022-01-26 | 17.17 | $16.89 | 10200 |
| 2022-01-25 | 17.18 | $16.83 | 11100 |
| 2022-01-24 | 17.20 | $16.92 | 23700 |
| 2022-01-21 | 17.21 | $17.10 | 14262 |
| 2022-01-20 | 17.21 | $17.17 | 18544 |
| 2022-01-19 | 17.22 | $17.21 | 8005 |
| 2022-01-18 | 17.21 | $17.23 | 11042 |
| 2022-01-14 | 17.20 | $17.24 | 17046 |
| 2022-01-13 | 17.18 | $17.32 | 8050 |
| 2022-01-12 | 17.16 | $17.38 | 18260 |
| 2022-01-11 | 17.13 | $17.34 | 14302 |
| 2022-01-10 | 17.13 | $17.29 | 13994 |
| 2022-01-07 | 17.14 | $17.24 | 20634 |
| 2022-01-06 | 17.16 | $17.33 | 9524 |
| 2022-01-05 | 17.18 | $17.30 | 18913 |
| 2022-01-04 | 17.20 | $17.15 | 11055 |
| 2022-01-03 | 17.24 | $17.14 | 32178 |
| 2021-12-31 | 17.27 | $17.03 | 59443 |
| 2021-12-30 | 17.30 | $17.14 | 11363 |
| 2021-12-29 | 17.32 | $17.15 | 33676 |
| 2021-12-28 | 17.34 | $17.15 | 7502 |
| 2021-12-27 | 17.38 | $17.16 | 26007 |
| 2021-12-23 | 17.41 | $17.14 | 23923 |
| 2021-12-22 | 17.45 | $17.17 | 26421 |
| 2021-12-21 | 17.47 | $17.27 | 31369 |
| 2021-12-20 | 17.49 | $17.07 | 23596 |
| 2021-12-17 | 17.53 | $17.01 | 37069 |
| 2021-12-16 | 17.57 | $16.86 | 30561 |
| 2021-12-15 | 17.63 | $16.89 | 14327 |
| 2021-12-14 | 17.68 | $16.79 | 40219 |
| 2021-12-13 | 17.75 | $17.25 | 17415 |
| 2021-12-10 | 17.78 | $17.47 | 20597 |
| 2021-12-09 | 17.81 | $17.75 | 14374 |
| 2021-12-08 | 17.83 | $17.75 | 15638 |
| 2021-12-07 | 17.84 | $17.70 | 27487 |
| 2021-12-06 | 17.87 | $17.92 | 18268 |
| 2021-12-03 | 17.89 | $17.70 | 19324 |
| 2021-12-02 | 17.91 | $17.60 | 17200 |
| 2021-12-01 | 17.95 | $17.66 | 15300 |
| 2021-11-30 | 17.98 | $17.55 | 11400 |
| 2021-11-29 | 18.02 | $17.80 | 15500 |
| 2021-11-26 | 18.05 | $17.88 | 3600 |
| 2021-11-24 | 18.11 | $17.87 | 15010 |
| 2021-11-23 | 18.18 | $17.63 | 14592 |
| 2021-11-22 | 18.26 | $17.74 | 24138 |
| 2021-11-19 | 18.34 | $17.79 | 27586 |
| 2021-11-18 | 18.42 | $17.88 | 11288 |
| 2021-11-17 | 18.49 | $17.92 | 19713 |
| 2021-11-16 | 18.56 | $18.00 | 36624 |
| 2021-11-15 | 18.62 | $18.09 | 23596 |
| 2021-11-12 | 18.66 | $17.90 | 12950 |
| 2021-11-11 | 18.70 | $18.07 | 21171 |
| 2021-11-10 | 18.72 | $18.08 | 24851 |
| 2021-11-09 | 18.74 | $18.06 | 17847 |
| 2021-11-08 | 18.76 | $18.24 | 31221 |
| 2021-11-05 | 18.80 | $18.25 | 15053 |
| 2021-11-04 | 18.82 | $18.12 | 27671 |
| 2021-11-03 | 18.82 | $18.37 | 23176 |
| 2021-11-02 | 18.81 | $18.34 | 27575 |
| 2021-11-01 | 18.78 | $18.37 | 37946 |
| 2021-10-29 | 18.74 | $18.32 | 146300 |
| 2021-10-28 | 18.71 | $19.18 | 8500 |
| 2021-10-27 | 18.63 | $19.19 | 6400 |
| 2021-10-26 | 18.55 | $19.29 | 7700 |
| 2021-10-25 | 18.46 | $19.36 | 4900 |
| 2021-10-22 | 18.37 | $19.36 | 11000 |
| 2021-10-21 | 18.28 | $19.27 | 13300 |
| 2021-10-20 | 18.18 | $19.24 | 11400 |
| 2021-10-19 | 18.08 | $19.20 | 12500 |
| 2021-10-18 | 17.99 | $18.94 | 31450 |
| 2021-10-15 | 17.89 | $18.67 | 4300 |
| 2021-10-14 | 17.80 | $18.59 | 5543 |
| 2021-10-13 | 17.72 | $18.44 | 3700 |
| 2021-10-12 | 17.65 | $18.53 | 8839 |
| 2021-10-11 | 17.58 | $18.90 | 11030 |
| 2021-10-08 | 17.49 | $18.77 | 7900 |
| 2021-10-07 | 17.40 | $18.08 | 5500 |
| 2021-10-06 | 17.36 | $18.08 | 21700 |
| 2021-10-05 | 17.32 | $17.84 | 7333 |
| 2021-10-04 | 17.31 | $17.61 | 20700 |
| 2021-10-01 | 17.29 | $17.58 | 9467 |
| 2021-09-30 | 17.28 | $17.60 | 10807 |
| 2021-09-29 | 17.28 | $17.59 | 10027 |
| 2021-09-28 | 17.27 | $17.60 | 33088 |
| 2021-09-27 | 17.27 | $17.56 | 9375 |
| 2021-09-24 | 17.27 | $17.48 | 7413 |
| 2021-09-23 | 17.27 | $17.23 | 15155 |
| 2021-09-22 | 17.29 | $17.35 | 5241 |
| 2021-09-21 | 17.31 | $17.39 | 17865 |
| 2021-09-20 | 17.32 | $16.83 | 28705 |
| 2021-09-17 | 17.36 | $17.00 | 9140 |
| 2021-09-16 | 17.38 | $17.02 | 18352 |
| 2021-09-15 | 17.40 | $17.00 | 14286 |
| 2021-09-14 | 17.41 | $17.04 | 34637 |
| 2021-09-13 | 17.43 | $17.09 | 16700 |
| 2021-09-10 | 17.45 | $17.09 | 7550 |
| 2021-09-09 | 17.46 | $17.17 | 14183 |
| 2021-09-08 | 17.45 | $17.34 | 26433 |
| 2021-09-07 | 17.40 | $17.54 | 32407 |
| 2021-09-03 | 17.36 | $17.30 | 19332 |
| 2021-09-02 | 17.32 | $17.45 | 34145 |
| 2021-09-01 | 17.28 | $17.47 | 27016 |
| 2021-08-31 | 17.23 | $17.49 | 21781 |
| 2021-08-30 | 17.18 | $17.52 | 7332 |
| 2021-08-27 | 17.12 | $17.56 | 21741 |
| 2021-08-26 | 17.07 | $17.58 | 7584 |
| 2021-08-25 | 17.00 | $17.62 | 3306 |
| 2021-08-24 | 16.94 | $17.63 | 10406 |
| 2021-08-23 | 16.87 | $17.58 | 9400 |
| 2021-08-20 | 16.79 | $17.65 | 11200 |
| 2021-08-19 | 16.73 | $17.54 | 9400 |
| 2021-08-18 | 16.66 | $17.30 | 4500 |
| 2021-08-17 | 16.61 | $17.32 | 7100 |
| 2021-08-16 | 16.55 | $17.45 | 13200 |
| 2021-08-13 | 16.49 | $17.40 | 14805 |
| 2021-08-12 | 16.43 | $17.31 | 16100 |
| 2021-08-11 | 16.38 | $16.87 | 14700 |
| 2021-08-10 | 16.35 | $16.51 | 8000 |
| 2021-08-09 | 16.33 | $16.64 | 5400 |
| 2021-08-06 | 16.31 | $16.54 | 2200 |
| 2021-08-05 | 16.30 | $16.52 | 5517 |
| 2021-08-04 | 16.28 | $16.52 | 3300 |
| 2021-08-03 | 16.28 | $16.50 | 3400 |
| 2021-08-02 | 16.28 | $16.43 | 5400 |
| 2021-07-30 | 16.28 | $16.49 | 7500 |
| 2021-07-29 | 16.27 | $16.25 | 16350 |
| 2021-07-28 | 16.27 | $16.25 | 2100 |
| 2021-07-27 | 16.26 | $16.26 | 6506 |
| 2021-07-26 | 16.24 | $16.11 | 10263 |
| 2021-07-23 | 16.23 | $16.35 | 21323 |
| 2021-07-22 | 16.19 | $16.22 | 1394 |
| 2021-07-21 | 16.17 | $16.27 | 12596 |
| 2021-07-20 | 16.14 | $16.20 | 2680 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.14
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.53
Average
14.65
Maximum
18.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.14 | $9.89 | 145967 |
| 2026-07-16 | 10.16 | $10.03 | 50600 |
| 2026-07-15 | 10.18 | $10.02 | 133932 |
| 2026-07-14 | 10.19 | $10.05 | 69400 |
| 2026-07-13 | 10.21 | $10.00 | 140966 |
| 2026-07-10 | 10.23 | $10.36 | 91521 |
| 2026-07-09 | 10.22 | $10.18 | 100403 |
| 2026-07-08 | 10.22 | $10.33 | 180100 |
| 2026-07-07 | 10.21 | $10.29 | 124600 |
| 2026-07-06 | 10.20 | $10.35 | 126534 |
| 2026-07-02 | 10.18 | $10.21 | 65308 |
| 2026-07-01 | 10.18 | $10.14 | 76427 |
| 2026-06-30 | 10.19 | $10.07 | 51035 |
| 2026-06-29 | 10.20 | $10.10 | 47132 |
| 2026-06-26 | 10.21 | $9.98 | 108218 |
| 2026-06-25 | 10.23 | $10.04 | 47100 |
| 2026-06-24 | 10.25 | $10.08 | 83222 |
| 2026-06-23 | 10.27 | $9.99 | 45148 |
| 2026-06-22 | 10.30 | $9.88 | 183324 |
| 2026-06-18 | 10.35 | $10.10 | 83416 |
| 2026-06-17 | 10.37 | $9.97 | 236122 |
| 2026-06-16 | 10.41 | $10.23 | 75400 |
| 2026-06-15 | 10.43 | $10.19 | 101537 |
| 2026-06-12 | 10.46 | $10.15 | 46349 |
| 2026-06-11 | 10.49 | $10.22 | 57636 |
| 2026-06-10 | 10.52 | $10.27 | 90046 |
| 2026-06-09 | 10.55 | $10.53 | 62399 |
| 2026-06-08 | 10.55 | $10.56 | 56503 |
| 2026-06-05 | 10.55 | $10.52 | 54000 |
| 2026-06-04 | 10.55 | $10.60 | 27142 |
| 2026-06-03 | 10.54 | $10.53 | 76926 |
| 2026-06-02 | 10.54 | $10.48 | 142457 |
| 2026-06-01 | 10.55 | $10.69 | 111700 |
| 2026-05-29 | 10.54 | $10.75 | 75452 |
| 2026-05-28 | 10.51 | $10.71 | 119075 |
| 2026-05-27 | 10.49 | $10.67 | 41669 |
| 2026-05-26 | 10.47 | $10.68 | 94600 |
| 2026-05-22 | 10.45 | $10.66 | 59046 |
| 2026-05-21 | 10.43 | $10.63 | 48800 |
| 2026-05-20 | 10.41 | $10.61 | 67400 |
| 2026-05-19 | 10.39 | $10.44 | 118000 |
| 2026-05-18 | 10.38 | $10.69 | 71300 |
| 2026-05-15 | 10.35 | $10.77 | 80611 |
| 2026-05-14 | 10.31 | $10.85 | 142058 |
| 2026-05-13 | 10.25 | $10.77 | 108712 |
| 2026-05-12 | 10.20 | $10.50 | 96500 |
| 2026-05-11 | 10.16 | $10.49 | 188035 |
| 2026-05-08 | 10.13 | $10.63 | 205607 |
| 2026-05-07 | 10.08 | $10.59 | 125700 |
| 2026-05-06 | 10.02 | $10.48 | 170400 |
| 2026-05-05 | 9.97 | $10.40 | 79326 |
| 2026-05-04 | 9.93 | $10.28 | 130200 |
| 2026-05-01 | 9.89 | $10.27 | 284900 |
| 2026-04-30 | 9.85 | $10.15 | 194611 |
| 2026-04-29 | 9.82 | $9.96 | 441400 |
| 2026-04-28 | 9.81 | $9.98 | 76000 |
| 2026-04-27 | 9.79 | $9.99 | 147909 |
| 2026-04-24 | 9.77 | $9.97 | 97700 |
| 2026-04-23 | 9.75 | $9.94 | 170600 |
| 2026-04-22 | 9.73 | $10.00 | 64616 |
| 2026-04-21 | 9.70 | $9.93 | 85123 |
| 2026-04-20 | 9.67 | $9.94 | 118400 |
| 2026-04-17 | 9.64 | $9.88 | 143844 |
| 2026-04-16 | 9.62 | $9.82 | 75589 |
| 2026-04-15 | 9.60 | $9.82 | 107129 |
| 2026-04-14 | 9.58 | $9.68 | 122000 |
| 2026-04-13 | 9.56 | $9.68 | 96310 |
| 2026-04-10 | 9.55 | $9.63 | 227200 |
| 2026-04-09 | 9.54 | $9.63 | 263380 |
| 2026-04-08 | 9.54 | $9.56 | 111641 |
| 2026-04-07 | 9.53 | $9.38 | 56002 |
| 2026-04-06 | 9.55 | $9.47 | 83000 |
| 2026-04-02 | 9.56 | $9.49 | 120851 |
| 2026-04-01 | 9.56 | $9.57 | 196303 |
| 2026-03-31 | 9.56 | $9.44 | 156936 |
| 2026-03-30 | 9.58 | $9.21 | 162142 |
| 2026-03-27 | 9.62 | $9.41 | 91217 |
| 2026-03-26 | 9.64 | $9.53 | 139047 |
| 2026-03-25 | 9.65 | $9.42 | 110400 |
| 2026-03-24 | 9.67 | $9.26 | 212305 |
| 2026-03-23 | 9.72 | $9.37 | 349524 |
| 2026-03-20 | 9.75 | $9.55 | 82217 |
| 2026-03-19 | 9.77 | $9.56 | 80133 |
| 2026-03-18 | 9.80 | $9.51 | 72719 |
| 2026-03-17 | 9.83 | $9.54 | 92745 |
| 2026-03-16 | 9.86 | $9.48 | 133624 |
| 2026-03-13 | 9.90 | $9.54 | 198248 |
| 2026-03-12 | 9.93 | $9.60 | 169024 |
| 2026-03-11 | 9.97 | $9.69 | 175658 |
| 2026-03-10 | 10.00 | $9.71 | 230700 |
| 2026-03-09 | 10.03 | $9.52 | 340096 |
| 2026-03-06 | 10.08 | $9.42 | 575010 |
| 2026-03-05 | 10.15 | $9.89 | 172920 |
| 2026-03-04 | 10.18 | $9.87 | 297400 |
| 2026-03-03 | 10.21 | $9.96 | 136268 |
| 2026-03-02 | 10.24 | $9.98 | 168554 |
| 2026-02-27 | 10.27 | $9.91 | 191088 |
| 2026-02-26 | 10.30 | $10.01 | 145100 |
| 2026-02-25 | 10.33 | $9.91 | 149300 |
| 2026-02-24 | 10.38 | $9.92 | 126900 |
| 2026-02-23 | 10.43 | $9.99 | 126700 |
| 2026-02-20 | 10.47 | $9.99 | 106600 |
| 2026-02-19 | 10.52 | $10.08 | 151547 |
| 2026-02-18 | 10.57 | $10.32 | 120800 |
| 2026-02-17 | 10.60 | $10.12 | 286451 |
| 2026-02-13 | 10.65 | $10.16 | 115647 |
| 2026-02-12 | 10.70 | $10.31 | 129933 |
| 2026-02-11 | 10.74 | $10.32 | 199000 |
| 2026-02-10 | 10.78 | $10.03 | 306600 |
| 2026-02-09 | 10.86 | $10.15 | 176300 |
| 2026-02-06 | 10.94 | $10.37 | 161543 |
| 2026-02-05 | 11.00 | $10.32 | 170500 |
| 2026-02-04 | 11.07 | $10.67 | 121239 |
| 2026-02-03 | 11.11 | $10.59 | 287702 |
| 2026-02-02 | 11.16 | $10.84 | 187529 |
| 2026-01-30 | 11.20 | $10.91 | 539548 |
| 2026-01-29 | 11.23 | $11.32 | 95900 |
| 2026-01-28 | 11.22 | $11.26 | 171100 |
| 2026-01-27 | 11.21 | $11.15 | 119008 |
| 2026-01-26 | 11.22 | $11.25 | 208700 |
| 2026-01-23 | 11.22 | $11.30 | 169813 |
| 2026-01-22 | 11.21 | $11.30 | 119200 |
| 2026-01-21 | 11.20 | $11.17 | 77400 |
| 2026-01-20 | 11.20 | $11.09 | 134073 |
| 2026-01-16 | 11.22 | $11.17 | 1.0M |
| 2026-01-15 | 11.22 | $11.13 | 308700 |
| 2026-01-14 | 11.23 | $11.16 | 292900 |
| 2026-01-13 | 11.24 | $11.04 | 294836 |
| 2026-01-12 | 11.26 | $11.01 | 322703 |
| 2026-01-09 | 11.28 | $11.23 | 220843 |
| 2026-01-08 | 11.29 | $11.08 | 110523 |
| 2026-01-07 | 11.31 | $10.97 | 265434 |
| 2026-01-06 | 11.35 | $11.20 | 134225 |
| 2026-01-05 | 11.36 | $11.30 | 206706 |
| 2026-01-02 | 11.37 | $11.36 | 168333 |
| 2025-12-31 | 11.37 | $11.41 | 268316 |
| 2025-12-30 | 11.37 | $11.37 | 219246 |
| 2025-12-29 | 11.37 | $11.31 | 310801 |
| 2025-12-26 | 11.37 | $11.51 | 193114 |
| 2025-12-24 | 11.36 | $11.55 | 72300 |
| 2025-12-23 | 11.34 | $11.46 | 186600 |
| 2025-12-22 | 11.32 | $11.50 | 208279 |
| 2025-12-19 | 11.31 | $11.37 | 339909 |
| 2025-12-18 | 11.30 | $11.06 | 248653 |
| 2025-12-17 | 11.33 | $11.13 | 259231 |
| 2025-12-16 | 11.35 | $11.08 | 213500 |
| 2025-12-15 | 11.37 | $10.97 | 498712 |
| 2025-12-12 | 11.42 | $10.94 | 673647 |
| 2025-12-11 | 11.47 | $11.10 | 292400 |
| 2025-12-10 | 11.50 | $11.11 | 476652 |
| 2025-12-09 | 11.55 | $11.20 | 363020 |
| 2025-12-08 | 11.58 | $11.20 | 171881 |
| 2025-12-05 | 11.62 | $11.30 | 152729 |
| 2025-12-04 | 11.66 | $11.34 | 212391 |
| 2025-12-03 | 11.69 | $11.37 | 252189 |
| 2025-12-02 | 11.72 | $11.36 | 258348 |
| 2025-12-01 | 11.76 | $11.43 | 225942 |
| 2025-11-28 | 11.80 | $11.60 | 162400 |
| 2025-11-26 | 11.82 | $11.62 | 165500 |
| 2025-11-25 | 11.84 | $11.59 | 250631 |
| 2025-11-24 | 11.86 | $11.55 | 305904 |
| 2025-11-21 | 11.90 | $11.15 | 231300 |
| 2025-11-20 | 11.98 | $11.12 | 294918 |
| 2025-11-19 | 12.07 | $11.22 | 279819 |
| 2025-11-18 | 12.16 | $11.33 | 253069 |
| 2025-11-17 | 12.24 | $11.40 | 387900 |
| 2025-11-14 | 12.33 | $11.71 | 145408 |
| 2025-11-13 | 12.40 | $11.98 | 351348 |
| 2025-11-12 | 12.44 | $12.02 | 105143 |
| 2025-11-11 | 12.48 | $12.02 | 211807 |
| 2025-11-10 | 12.53 | $12.14 | 152897 |
| 2025-11-07 | 12.58 | $12.27 | 85800 |
| 2025-11-06 | 12.61 | $12.32 | 88533 |
| 2025-11-05 | 12.64 | $12.40 | 162119 |
| 2025-11-04 | 12.66 | $12.38 | 124530 |
| 2025-11-03 | 12.69 | $12.55 | 176920 |
| 2025-10-31 | 12.71 | $12.97 | 106808 |
| 2025-10-30 | 12.68 | $12.79 | 83700 |
| 2025-10-29 | 12.67 | $12.70 | 99500 |
| 2025-10-28 | 12.66 | $12.75 | 58300 |
| 2025-10-27 | 12.66 | $12.70 | 180510 |
| 2025-10-24 | 12.65 | $12.70 | 146200 |
| 2025-10-23 | 12.65 | $12.56 | 108000 |
| 2025-10-22 | 12.66 | $12.32 | 113412 |
| 2025-10-21 | 12.69 | $12.24 | 328800 |
| 2025-10-20 | 12.74 | $12.23 | 181500 |
| 2025-10-17 | 12.79 | $12.21 | 160585 |
| 2025-10-16 | 12.85 | $12.35 | 140400 |
| 2025-10-15 | 12.91 | $12.33 | 176500 |
| 2025-10-14 | 12.97 | $12.41 | 132607 |
| 2025-10-13 | 13.02 | $12.60 | 168934 |
| 2025-10-10 | 13.07 | $12.50 | 140100 |
| 2025-10-09 | 13.13 | $12.71 | 102327 |
| 2025-10-08 | 13.17 | $12.77 | 106246 |
| 2025-10-07 | 13.22 | $12.74 | 212249 |
| 2025-10-06 | 13.27 | $12.93 | 167106 |
| 2025-10-03 | 13.30 | $13.16 | 134617 |
| 2025-10-02 | 13.32 | $13.37 | 48410 |
| 2025-10-01 | 13.31 | $13.36 | 167100 |
| 2025-09-30 | 13.30 | $13.46 | 175944 |
| 2025-09-29 | 13.29 | $13.29 | 143900 |
| 2025-09-26 | 13.29 | $13.27 | 114908 |
| 2025-09-25 | 13.29 | $13.13 | 118417 |
| 2025-09-24 | 13.31 | $13.27 | 79715 |
| 2025-09-23 | 13.31 | $13.24 | 113122 |
| 2025-09-22 | 13.32 | $13.16 | 148719 |
| 2025-09-19 | 13.33 | $13.33 | 123200 |
| 2025-09-18 | 13.34 | $13.07 | 114100 |
| 2025-09-17 | 13.36 | $13.06 | 133549 |
| 2025-09-16 | 13.40 | $13.12 | 193003 |
| 2025-09-15 | 13.42 | $13.28 | 122527 |
| 2025-09-12 | 13.44 | $13.38 | 66900 |
| 2025-09-11 | 13.45 | $13.36 | 125741 |
| 2025-09-10 | 13.45 | $13.21 | 220214 |
| 2025-09-09 | 13.48 | $13.28 | 271120 |
| 2025-09-08 | 13.50 | $13.67 | 146954 |
| 2025-09-05 | 13.48 | $13.78 | 158086 |
| 2025-09-04 | 13.45 | $13.91 | 156100 |
| 2025-09-03 | 13.40 | $13.87 | 111600 |
| 2025-09-02 | 13.35 | $13.82 | 188531 |
| 2025-08-29 | 13.31 | $13.88 | 154500 |
| 2025-08-28 | 13.25 | $13.85 | 198818 |
| 2025-08-27 | 13.18 | $13.73 | 128500 |
| 2025-08-26 | 13.12 | $13.72 | 208448 |
| 2025-08-25 | 13.06 | $13.46 | 125926 |
| 2025-08-22 | 13.02 | $13.33 | 155119 |
| 2025-08-21 | 12.99 | $13.28 | 160600 |
| 2025-08-20 | 12.96 | $13.21 | 145402 |
| 2025-08-19 | 12.93 | $13.18 | 260230 |
| 2025-08-18 | 12.90 | $13.06 | 242900 |
| 2025-08-15 | 12.89 | $13.07 | 100100 |
| 2025-08-14 | 12.87 | $12.99 | 150714 |
| 2025-08-13 | 12.85 | $12.99 | 244000 |
| 2025-08-12 | 12.84 | $12.91 | 338735 |
| 2025-08-11 | 12.83 | $12.31 | 339200 |
| 2025-08-08 | 12.89 | $12.18 | 502826 |
| 2025-08-07 | 12.96 | $12.25 | 619934 |
| 2025-08-06 | 13.04 | $12.45 | 271615 |
| 2025-08-05 | 13.10 | $12.68 | 179000 |
| 2025-08-04 | 13.14 | $12.71 | 171038 |
| 2025-08-01 | 13.19 | $12.72 | 220245 |
| 2025-07-31 | 13.24 | $12.99 | 224700 |
| 2025-07-30 | 13.26 | $12.97 | 199200 |
| 2025-07-29 | 13.29 | $13.00 | 224844 |
| 2025-07-28 | 13.32 | $12.93 | 395000 |
| 2025-07-25 | 13.37 | $12.95 | 355702 |
| 2025-07-24 | 13.41 | $12.59 | 1.4M |
| 2025-07-23 | 13.49 | $12.78 | 708600 |
| 2025-07-22 | 13.57 | $13.45 | 260200 |
| 2025-07-21 | 13.58 | $13.44 | 348900 |
| 2025-07-18 | 13.60 | $13.66 | 972204 |
| 2025-07-17 | 13.59 | $13.44 | 209700 |
| 2025-07-16 | 13.61 | $13.42 | 276140 |
| 2025-07-15 | 13.63 | $13.53 | 171300 |
| 2025-07-14 | 13.64 | $13.52 | 332868 |
| 2025-07-11 | 13.65 | $13.73 | 194722 |
| 2025-07-10 | 13.64 | $14.01 | 137482 |
| 2025-07-09 | 13.60 | $13.90 | 174938 |
| 2025-07-08 | 13.57 | $13.77 | 174113 |
| 2025-07-07 | 13.55 | $13.70 | 201614 |
| 2025-07-03 | 13.53 | $13.80 | 118800 |
| 2025-07-02 | 13.51 | $13.74 | 193659 |
| 2025-07-01 | 13.48 | $13.73 | 100134 |
| 2025-06-30 | 13.45 | $13.67 | 192245 |
| 2025-06-27 | 13.43 | $13.75 | 403635 |
| 2025-06-26 | 13.40 | $13.43 | 97106 |
| 2025-06-25 | 13.40 | $13.37 | 201415 |
| 2025-06-24 | 13.40 | $13.42 | 127500 |
| 2025-06-23 | 13.40 | $13.34 | 164500 |
| 2025-06-20 | 13.40 | $13.40 | 200412 |
| 2025-06-18 | 13.40 | $13.38 | 227300 |
| 2025-06-17 | 13.40 | $13.35 | 231752 |
| 2025-06-16 | 13.41 | $13.26 | 313189 |
| 2025-06-13 | 13.43 | $13.08 | 295905 |
| 2025-06-12 | 13.46 | $13.15 | 334281 |
| 2025-06-11 | 13.49 | $13.28 | 335587 |
| 2025-06-10 | 13.52 | $13.32 | 449745 |
| 2025-06-09 | 13.54 | $13.21 | 483687 |
| 2025-06-06 | 13.57 | $12.93 | 270296 |
| 2025-06-05 | 13.64 | $12.82 | 263609 |
| 2025-06-04 | 13.73 | $12.80 | 993515 |
| 2025-06-03 | 13.82 | $12.88 | 994206 |
| 2025-06-02 | 13.92 | $13.22 | 324364 |
| 2025-05-30 | 14.00 | $13.33 | 493146 |
| 2025-05-29 | 14.07 | $13.18 | 748189 |
| 2025-05-28 | 14.16 | $12.95 | 2.3M |
| 2025-05-27 | 14.29 | $14.77 | 281539 |
| 2025-05-23 | 14.24 | $14.41 | 110800 |
| 2025-05-22 | 14.22 | $14.35 | 271793 |
| 2025-05-21 | 14.21 | $14.12 | 191223 |
| 2025-05-20 | 14.22 | $14.15 | 119237 |
| 2025-05-19 | 14.22 | $14.15 | 235109 |
| 2025-05-16 | 14.23 | $14.17 | 184434 |
| 2025-05-15 | 14.24 | $14.11 | 238904 |
| 2025-05-14 | 14.25 | $14.12 | 242900 |
| 2025-05-13 | 14.26 | $14.23 | 157100 |
| 2025-05-12 | 14.27 | $14.22 | 224400 |
| 2025-05-09 | 14.27 | $14.38 | 175300 |
| 2025-05-08 | 14.26 | $14.40 | 176300 |
| 2025-05-07 | 14.24 | $14.46 | 187561 |
| 2025-05-06 | 14.22 | $14.43 | 173800 |
| 2025-05-05 | 14.20 | $14.54 | 233400 |
| 2025-05-02 | 14.16 | $14.33 | 195640 |
| 2025-05-01 | 14.15 | $14.01 | 157830 |
| 2025-04-30 | 14.16 | $14.00 | 214159 |
| 2025-04-29 | 14.18 | $14.00 | 190111 |
| 2025-04-28 | 14.20 | $14.00 | 191280 |
| 2025-04-25 | 14.22 | $14.01 | 158296 |
| 2025-04-24 | 14.24 | $14.01 | 97400 |
| 2025-04-23 | 14.26 | $13.99 | 161021 |
| 2025-04-22 | 14.29 | $13.80 | 169200 |
| 2025-04-21 | 14.34 | $13.66 | 204300 |
| 2025-04-17 | 14.42 | $13.91 | 179100 |
| 2025-04-16 | 14.47 | $13.81 | 184665 |
| 2025-04-15 | 14.54 | $13.94 | 235724 |
| 2025-04-14 | 14.60 | $14.01 | 168900 |
| 2025-04-11 | 14.66 | $13.89 | 197600 |
| 2025-04-10 | 14.74 | $14.05 | 251743 |
| 2025-04-09 | 14.82 | $14.74 | 399219 |
| 2025-04-08 | 14.82 | $14.01 | 404505 |
| 2025-04-07 | 14.91 | $13.42 | 657553 |
| 2025-04-04 | 15.07 | $14.09 | 688900 |
| 2025-04-03 | 15.17 | $14.83 | 300900 |
| 2025-04-02 | 15.21 | $15.19 | 187290 |
| 2025-04-01 | 15.21 | $15.15 | 232846 |
| 2025-03-31 | 15.21 | $14.95 | 327271 |
| 2025-03-28 | 15.24 | $14.98 | 154523 |
| 2025-03-27 | 15.27 | $15.06 | 173301 |
| 2025-03-26 | 15.29 | $14.90 | 215085 |
| 2025-03-25 | 15.33 | $15.01 | 182500 |
| 2025-03-24 | 15.37 | $15.01 | 280935 |
| 2025-03-21 | 15.40 | $14.96 | 273044 |
| 2025-03-20 | 15.45 | $14.99 | 226122 |
| 2025-03-19 | 15.50 | $14.65 | 836518 |
| 2025-03-18 | 15.59 | $15.07 | 241700 |
| 2025-03-17 | 15.64 | $15.18 | 280330 |
| 2025-03-14 | 15.69 | $15.24 | 233470 |
| 2025-03-13 | 15.74 | $15.34 | 259477 |
| 2025-03-12 | 15.78 | $15.40 | 255600 |
| 2025-03-11 | 15.82 | $15.57 | 533800 |
| 2025-03-10 | 15.85 | $15.93 | 361300 |
| 2025-03-07 | 15.84 | $16.03 | 301039 |
| 2025-03-06 | 15.82 | $15.74 | 229900 |
| 2025-03-05 | 15.83 | $15.82 | 259934 |
| 2025-03-04 | 15.83 | $15.75 | 312943 |
| 2025-03-03 | 15.84 | $15.78 | 382729 |
| 2025-02-28 | 15.85 | $15.90 | 300333 |
| 2025-02-27 | 15.84 | $15.76 | 178600 |
| 2025-02-26 | 15.85 | $15.76 | 173025 |
| 2025-02-25 | 15.86 | $15.77 | 311400 |
| 2025-02-24 | 15.87 | $15.81 | 232540 |
| 2025-02-21 | 15.87 | $15.93 | 183467 |
| 2025-02-20 | 15.87 | $15.97 | 200917 |
| 2025-02-19 | 15.86 | $15.78 | 140300 |
| 2025-02-18 | 15.86 | $15.80 | 290226 |
| 2025-02-14 | 15.87 | $15.90 | 111900 |
| 2025-02-13 | 15.87 | $15.85 | 744934 |
| 2025-02-12 | 15.87 | $16.23 | 312430 |
| 2025-02-11 | 15.83 | $15.93 | 226213 |
| 2025-02-10 | 15.82 | $15.83 | 275833 |
| 2025-02-07 | 15.82 | $15.93 | 233416 |
| 2025-02-06 | 15.81 | $15.97 | 268445 |
| 2025-02-05 | 15.79 | $16.05 | 210400 |
| 2025-02-04 | 15.76 | $15.98 | 275942 |
| 2025-02-03 | 15.74 | $15.89 | 233449 |
| 2025-01-31 | 15.73 | $15.80 | 259247 |
| 2025-01-30 | 15.72 | $15.70 | 199549 |
| 2025-01-29 | 15.72 | $15.68 | 117712 |
| 2025-01-28 | 15.72 | $15.67 | 194400 |
| 2025-01-27 | 15.73 | $15.66 | 193500 |
| 2025-01-24 | 15.74 | $15.66 | 231400 |
| 2025-01-23 | 15.75 | $15.66 | 227607 |
| 2025-01-22 | 15.75 | $15.66 | 170500 |
| 2025-01-21 | 15.76 | $15.63 | 290423 |
| 2025-01-17 | 15.78 | $15.72 | 275900 |
| 2025-01-16 | 15.78 | $15.81 | 92430 |
| 2025-01-15 | 15.78 | $15.81 | 111831 |
| 2025-01-14 | 15.78 | $15.77 | 136826 |
| 2025-01-13 | 15.78 | $15.82 | 238900 |
| 2025-01-10 | 15.77 | $16.38 | 421731 |
| 2025-01-08 | 15.71 | $16.27 | 281533 |
| 2025-01-07 | 15.65 | $16.07 | 169200 |
| 2025-01-06 | 15.61 | $16.00 | 303715 |
| 2025-01-03 | 15.57 | $15.99 | 251809 |
| 2025-01-02 | 15.52 | $15.82 | 216700 |
| 2024-12-31 | 15.49 | $15.54 | 278822 |
| 2024-12-30 | 15.49 | $15.40 | 250600 |
| 2024-12-27 | 15.50 | $15.41 | 106486 |
| 2024-12-26 | 15.50 | $15.40 | 235600 |
| 2024-12-24 | 15.52 | $15.35 | 179700 |
| 2024-12-23 | 15.53 | $15.36 | 167800 |
| 2024-12-20 | 15.55 | $15.37 | 213830 |
| 2024-12-19 | 15.57 | $15.24 | 311800 |
| 2024-12-18 | 15.60 | $15.18 | 219345 |
| 2024-12-17 | 15.65 | $15.22 | 310400 |
| 2024-12-16 | 15.69 | $15.35 | 421106 |
| 2024-12-13 | 15.73 | $15.47 | 194652 |
| 2024-12-12 | 15.76 | $15.51 | 161300 |
| 2024-12-11 | 15.78 | $15.58 | 218011 |
| 2024-12-10 | 15.81 | $15.83 | 241744 |
| 2024-12-09 | 15.80 | $15.82 | 286938 |
| 2024-12-06 | 15.80 | $15.82 | 222200 |
| 2024-12-05 | 15.80 | $15.85 | 187680 |
| 2024-12-04 | 15.79 | $15.85 | 273625 |
| 2024-12-03 | 15.79 | $15.74 | 326000 |
| 2024-12-02 | 15.79 | $15.55 | 356509 |
| 2024-11-29 | 15.82 | $15.56 | 128700 |
| 2024-11-27 | 15.84 | $15.51 | 198600 |
| 2024-11-26 | 15.88 | $15.54 | 243008 |
| 2024-11-25 | 15.92 | $15.73 | 194123 |
| 2024-11-22 | 15.94 | $15.67 | 160235 |
| 2024-11-21 | 15.96 | $15.72 | 184231 |
| 2024-11-20 | 15.99 | $15.71 | 186388 |
| 2024-11-19 | 16.02 | $15.71 | 188609 |
| 2024-11-18 | 16.05 | $15.74 | 215400 |
| 2024-11-15 | 16.08 | $15.88 | 184934 |
| 2024-11-14 | 16.11 | $16.04 | 116332 |
| 2024-11-13 | 16.11 | $16.17 | 181906 |
| 2024-11-12 | 16.11 | $15.89 | 206700 |
| 2024-11-11 | 16.13 | $16.40 | 335828 |
| 2024-11-08 | 16.10 | $16.49 | 180000 |
| 2024-11-07 | 16.06 | $16.62 | 313143 |
| 2024-11-06 | 16.00 | $16.35 | 206600 |
| 2024-11-05 | 15.96 | $16.15 | 93413 |
| 2024-11-04 | 15.94 | $15.96 | 130700 |
| 2024-11-01 | 15.94 | $15.94 | 148239 |
| 2024-10-31 | 15.94 | $15.87 | 122722 |
| 2024-10-30 | 15.95 | $15.74 | 174400 |
| 2024-10-29 | 15.97 | $15.60 | 197937 |
| 2024-10-28 | 16.01 | $15.85 | 187825 |
| 2024-10-25 | 16.03 | $16.08 | 186944 |
| 2024-10-24 | 16.02 | $16.20 | 70641 |
| 2024-10-23 | 16.00 | $16.15 | 180000 |
| 2024-10-22 | 15.99 | $15.93 | 142700 |
| 2024-10-21 | 15.99 | $15.90 | 125202 |
| 2024-10-18 | 16.00 | $15.93 | 391700 |
| 2024-10-17 | 16.01 | $15.82 | 236400 |
| 2024-10-16 | 16.03 | $15.76 | 155206 |
| 2024-10-15 | 16.06 | $15.70 | 376958 |
| 2024-10-14 | 16.10 | $15.99 | 243148 |
| 2024-10-11 | 16.11 | $16.31 | 118036 |
| 2024-10-10 | 16.09 | $16.54 | 137763 |
| 2024-10-09 | 16.04 | $16.44 | 191216 |
| 2024-10-08 | 16.00 | $16.45 | 181788 |
| 2024-10-07 | 15.95 | $16.50 | 221558 |
| 2024-10-04 | 15.89 | $16.42 | 161323 |
| 2024-10-03 | 15.84 | $16.19 | 94826 |
| 2024-10-02 | 15.80 | $16.18 | 110693 |
| 2024-10-01 | 15.76 | $16.08 | 168400 |
| 2024-09-30 | 15.73 | $16.12 | 245796 |
| 2024-09-27 | 15.68 | $15.88 | 167823 |
| 2024-09-26 | 15.66 | $15.92 | 65528 |
| 2024-09-25 | 15.64 | $15.89 | 178300 |
| 2024-09-24 | 15.61 | $15.89 | 226323 |
| 2024-09-23 | 15.58 | $15.81 | 250200 |
| 2024-09-20 | 15.56 | $15.56 | 133822 |
| 2024-09-19 | 15.55 | $15.53 | 168323 |
| 2024-09-18 | 15.56 | $15.44 | 180169 |
| 2024-09-17 | 15.57 | $15.42 | 236047 |
| 2024-09-16 | 15.59 | $15.61 | 301900 |
| 2024-09-13 | 15.58 | $15.52 | 146503 |
| 2024-09-12 | 15.59 | $15.60 | 114700 |
| 2024-09-11 | 15.59 | $15.60 | 233500 |
| 2024-09-10 | 15.59 | $15.75 | 140439 |
| 2024-09-09 | 15.57 | $15.94 | 191400 |
| 2024-09-06 | 15.53 | $15.77 | 150700 |
| 2024-09-05 | 15.51 | $15.73 | 144595 |
| 2024-09-04 | 15.48 | $15.68 | 166950 |
| 2024-09-03 | 15.46 | $15.59 | 322500 |
| 2024-08-30 | 15.45 | $15.43 | 206909 |
| 2024-08-29 | 15.45 | $15.40 | 128305 |
| 2024-08-28 | 15.45 | $15.41 | 89137 |
| 2024-08-27 | 15.46 | $15.44 | 120633 |
| 2024-08-26 | 15.46 | $15.43 | 186800 |
| 2024-08-23 | 15.46 | $15.26 | 185313 |
| 2024-08-22 | 15.49 | $15.22 | 152328 |
| 2024-08-21 | 15.51 | $15.28 | 143890 |
| 2024-08-20 | 15.54 | $15.28 | 192106 |
| 2024-08-19 | 15.57 | $15.27 | 193545 |
| 2024-08-16 | 15.60 | $15.26 | 149527 |
| 2024-08-15 | 15.63 | $15.27 | 144100 |
| 2024-08-14 | 15.67 | $15.27 | 187300 |
| 2024-08-13 | 15.71 | $15.31 | 144650 |
| 2024-08-12 | 15.75 | $15.43 | 110339 |
| 2024-08-09 | 15.79 | $15.70 | 216716 |
| 2024-08-08 | 15.80 | $15.97 | 300087 |
| 2024-08-07 | 15.78 | $15.57 | 174919 |
| 2024-08-06 | 15.80 | $15.39 | 259727 |
| 2024-08-05 | 15.85 | $15.08 | 525844 |
| 2024-08-02 | 15.93 | $15.59 | 399524 |
| 2024-08-01 | 15.96 | $15.94 | 171509 |
| 2024-07-31 | 15.96 | $15.98 | 173109 |
| 2024-07-30 | 15.96 | $16.00 | 162721 |
| 2024-07-29 | 15.96 | $15.90 | 119447 |
| 2024-07-26 | 15.96 | $15.91 | 177200 |
| 2024-07-25 | 15.97 | $15.94 | 220304 |
| 2024-07-24 | 15.97 | $15.94 | 148310 |
| 2024-07-23 | 15.98 | $15.98 | 145900 |
| 2024-07-22 | 15.98 | $16.00 | 145140 |
| 2024-07-19 | 15.97 | $15.96 | 49647 |
| 2024-07-18 | 15.98 | $15.96 | 96700 |
| 2024-07-17 | 15.98 | $15.96 | 131700 |
| 2024-07-16 | 15.98 | $15.97 | 149427 |
| 2024-07-15 | 15.98 | $15.95 | 117524 |
| 2024-07-12 | 15.98 | $15.94 | 123323 |
| 2024-07-11 | 15.99 | $16.09 | 136400 |
| 2024-07-10 | 15.98 | $16.36 | 139903 |
| 2024-07-09 | 15.94 | $16.31 | 155555 |
| 2024-07-08 | 15.90 | $16.21 | 142546 |
| 2024-07-05 | 15.86 | $16.06 | 84700 |
| 2024-07-03 | 15.84 | $16.06 | 110600 |
| 2024-07-02 | 15.82 | $15.86 | 142627 |
| 2024-07-01 | 15.82 | $15.81 | 102913 |
| 2024-06-28 | 15.82 | $15.80 | 107587 |
| 2024-06-27 | 15.82 | $15.80 | 66228 |
| 2024-06-26 | 15.82 | $15.73 | 90114 |
| 2024-06-25 | 15.83 | $15.76 | 100900 |
| 2024-06-24 | 15.84 | $15.75 | 115800 |
| 2024-06-21 | 15.84 | $15.68 | 83100 |
| 2024-06-20 | 15.86 | $15.71 | 128608 |
| 2024-06-18 | 15.88 | $15.65 | 140537 |
| 2024-06-17 | 15.90 | $15.60 | 78117 |
| 2024-06-14 | 15.93 | $15.59 | 115627 |
| 2024-06-13 | 15.97 | $15.72 | 93100 |
| 2024-06-12 | 16.00 | $15.88 | 156900 |
| 2024-06-11 | 16.01 | $15.61 | 301744 |
| 2024-06-10 | 16.05 | $15.88 | 175905 |
| 2024-06-07 | 16.07 | $16.08 | 94800 |
| 2024-06-06 | 16.07 | $16.00 | 142729 |
| 2024-06-05 | 16.07 | $16.04 | 189929 |
| 2024-06-04 | 16.08 | $16.11 | 111100 |
| 2024-06-03 | 16.07 | $16.15 | 290845 |
| 2024-05-31 | 16.07 | $16.11 | 94900 |
| 2024-05-30 | 16.06 | $16.07 | 84742 |
| 2024-05-29 | 16.06 | $16.06 | 99013 |
| 2024-05-28 | 16.06 | $16.18 | 65400 |
| 2024-05-24 | 16.05 | $16.15 | 57200 |
| 2024-05-23 | 16.04 | $16.18 | 73300 |
| 2024-05-22 | 16.02 | $16.21 | 80200 |
| 2024-05-21 | 16.00 | $16.25 | 124400 |
| 2024-05-20 | 15.98 | $16.20 | 112810 |
| 2024-05-17 | 15.95 | $16.21 | 74400 |
| 2024-05-16 | 15.93 | $16.26 | 48608 |
| 2024-05-15 | 15.89 | $16.34 | 82516 |
| 2024-05-14 | 15.85 | $16.12 | 103600 |
| 2024-05-13 | 15.82 | $16.21 | 93817 |
| 2024-05-10 | 15.78 | $16.04 | 68500 |
| 2024-05-09 | 15.75 | $16.22 | 119225 |
| 2024-05-08 | 15.70 | $15.85 | 60245 |
| 2024-05-07 | 15.68 | $15.84 | 144100 |
| 2024-05-06 | 15.67 | $15.69 | 217929 |
| 2024-05-03 | 15.66 | $15.49 | 279114 |
| 2024-05-02 | 15.68 | $15.48 | 109763 |
| 2024-05-01 | 15.70 | $15.48 | 128900 |
| 2024-04-30 | 15.73 | $15.40 | 112728 |
| 2024-04-29 | 15.76 | $15.43 | 153900 |
| 2024-04-26 | 15.79 | $15.38 | 190012 |
| 2024-04-25 | 15.84 | $15.46 | 185700 |
| 2024-04-24 | 15.88 | $15.61 | 110728 |
| 2024-04-23 | 15.91 | $15.69 | 280700 |
| 2024-04-22 | 15.93 | $15.60 | 90901 |
| 2024-04-19 | 15.96 | $15.57 | 45500 |
| 2024-04-18 | 16.01 | $15.41 | 231422 |
| 2024-04-17 | 16.07 | $15.53 | 220321 |
| 2024-04-16 | 16.12 | $15.57 | 194000 |
| 2024-04-15 | 16.18 | $15.75 | 233639 |
| 2024-04-12 | 16.23 | $16.27 | 258700 |
| 2024-04-11 | 16.22 | $16.60 | 99800 |
| 2024-04-10 | 16.18 | $16.50 | 146646 |
| 2024-04-09 | 16.15 | $16.46 | 110800 |
| 2024-04-08 | 16.12 | $16.47 | 187452 |
| 2024-04-05 | 16.08 | $16.20 | 216723 |
| 2024-04-04 | 16.07 | $16.19 | 85039 |
| 2024-04-03 | 16.06 | $16.22 | 272739 |
| 2024-04-02 | 16.04 | $16.20 | 104147 |
| 2024-04-01 | 16.02 | $16.46 | 82078 |
| 2024-03-28 | 15.98 | $16.65 | 84400 |
| 2024-03-27 | 15.91 | $16.42 | 66339 |
| 2024-03-26 | 15.85 | $16.20 | 159631 |
| 2024-03-25 | 15.81 | $16.29 | 160722 |
| 2024-03-22 | 15.76 | $15.87 | 61114 |
| 2024-03-21 | 15.75 | $15.79 | 87018 |
| 2024-03-20 | 15.75 | $15.63 | 122900 |
| 2024-03-19 | 15.76 | $15.70 | 195600 |
| 2024-03-18 | 15.77 | $15.70 | 111824 |
| 2024-03-15 | 15.78 | $15.76 | 67455 |
| 2024-03-14 | 15.78 | $15.84 | 64600 |
| 2024-03-13 | 15.77 | $16.00 | 51215 |
| 2024-03-12 | 15.75 | $15.94 | 94719 |
| 2024-03-11 | 15.73 | $15.86 | 98616 |
| 2024-03-08 | 15.71 | $15.77 | 180900 |
| 2024-03-07 | 15.71 | $15.68 | 137712 |
| 2024-03-06 | 15.71 | $15.69 | 141345 |
| 2024-03-05 | 15.71 | $15.80 | 177242 |
| 2024-03-04 | 15.70 | $15.74 | 162054 |
| 2024-03-01 | 15.70 | $15.81 | 78300 |
| 2024-02-29 | 15.68 | $15.72 | 77520 |
| 2024-02-28 | 15.68 | $15.69 | 76800 |
| 2024-02-27 | 15.68 | $15.65 | 140501 |
| 2024-02-26 | 15.68 | $15.82 | 112100 |
| 2024-02-23 | 15.67 | $15.95 | 124915 |
| 2024-02-22 | 15.64 | $16.08 | 88428 |
| 2024-02-21 | 15.59 | $15.68 | 95139 |
| 2024-02-20 | 15.58 | $15.71 | 88100 |
| 2024-02-16 | 15.57 | $15.77 | 67100 |
| 2024-02-15 | 15.55 | $15.74 | 167900 |
| 2024-02-14 | 15.53 | $15.69 | 62200 |
| 2024-02-13 | 15.51 | $15.48 | 242025 |
| 2024-02-12 | 15.52 | $16.00 | 133600 |
| 2024-02-09 | 15.47 | $15.90 | 88138 |
| 2024-02-08 | 15.42 | $15.75 | 98300 |
| 2024-02-07 | 15.39 | $15.98 | 293000 |
| 2024-02-06 | 15.32 | $15.78 | 266605 |
| 2024-02-05 | 15.27 | $15.54 | 159413 |
| 2024-02-02 | 15.25 | $15.48 | 69200 |
| 2024-02-01 | 15.22 | $15.47 | 127900 |
| 2024-01-31 | 15.20 | $15.42 | 73400 |
| 2024-01-30 | 15.17 | $15.40 | 97341 |
| 2024-01-29 | 15.15 | $15.36 | 65008 |
| 2024-01-26 | 15.13 | $15.36 | 71606 |
| 2024-01-25 | 15.10 | $15.51 | 55633 |
| 2024-01-24 | 15.06 | $15.63 | 109700 |
| 2024-01-23 | 15.00 | $15.52 | 56900 |
| 2024-01-22 | 14.94 | $15.39 | 78337 |
| 2024-01-19 | 14.90 | $15.03 | 77409 |
| 2024-01-18 | 14.88 | $15.17 | 116638 |
| 2024-01-17 | 14.85 | $15.21 | 161200 |
| 2024-01-16 | 14.81 | $15.63 | 102800 |
| 2024-01-12 | 14.73 | $15.25 | 53400 |
| 2024-01-11 | 14.67 | $15.10 | 57900 |
| 2024-01-10 | 14.63 | $14.88 | 72496 |
| 2024-01-09 | 14.60 | $15.09 | 141872 |
| 2024-01-08 | 14.55 | $14.85 | 140100 |
| 2024-01-05 | 14.52 | $14.75 | 122624 |
| 2024-01-04 | 14.49 | $14.64 | 278300 |
| 2024-01-03 | 14.48 | $14.58 | 148418 |
| 2024-01-02 | 14.47 | $14.56 | 179417 |
| 2023-12-29 | 14.46 | $14.57 | 125038 |
| 2023-12-28 | 14.45 | $14.55 | 101145 |
| 2023-12-27 | 14.43 | $14.46 | 101200 |
| 2023-12-26 | 14.43 | $14.39 | 80800 |
| 2023-12-22 | 14.44 | $14.33 | 88635 |
| 2023-12-21 | 14.45 | $14.35 | 69001 |
| 2023-12-20 | 14.46 | $14.31 | 219719 |
| 2023-12-19 | 14.47 | $14.34 | 75900 |
| 2023-12-18 | 14.49 | $14.31 | 100255 |
| 2023-12-15 | 14.51 | $14.30 | 95100 |
| 2023-12-14 | 14.53 | $14.42 | 117074 |
| 2023-12-13 | 14.54 | $14.65 | 98771 |
| 2023-12-12 | 14.53 | $14.85 | 116316 |
| 2023-12-11 | 14.49 | $14.89 | 60226 |
| 2023-12-08 | 14.45 | $14.79 | 64235 |
| 2023-12-07 | 14.42 | $14.73 | 70500 |
| 2023-12-06 | 14.38 | $14.69 | 104040 |
| 2023-12-05 | 14.35 | $14.91 | 80047 |
| 2023-12-04 | 14.29 | $14.88 | 151228 |
| 2023-12-01 | 14.23 | $14.61 | 123800 |
| 2023-11-30 | 14.19 | $14.24 | 50700 |
| 2023-11-29 | 14.19 | $14.24 | 70000 |
| 2023-11-28 | 14.18 | $14.25 | 51700 |
| 2023-11-27 | 14.17 | $14.24 | 56200 |
| 2023-11-24 | 14.17 | $14.23 | 27400 |
| 2023-11-22 | 14.16 | $14.17 | 55906 |
| 2023-11-21 | 14.16 | $14.17 | 42433 |
| 2023-11-20 | 14.16 | $14.17 | 97520 |
| 2023-11-17 | 14.15 | $14.24 | 90602 |
| 2023-11-16 | 14.15 | $14.24 | 114100 |
| 2023-11-15 | 14.14 | $14.19 | 116148 |
| 2023-11-14 | 14.13 | $14.24 | 133600 |
| 2023-11-13 | 14.12 | $14.25 | 72500 |
| 2023-11-10 | 14.10 | $14.31 | 100740 |
| 2023-11-09 | 14.08 | $14.25 | 176348 |
| 2023-11-08 | 14.07 | $14.25 | 41200 |
| 2023-11-07 | 14.05 | $14.16 | 82300 |
| 2023-11-06 | 14.03 | $14.25 | 92500 |
| 2023-11-03 | 14.01 | $14.19 | 73500 |
| 2023-11-02 | 13.99 | $14.19 | 39300 |
| 2023-11-01 | 13.97 | $14.13 | 50514 |
| 2023-10-31 | 13.96 | $14.21 | 58945 |
| 2023-10-30 | 13.93 | $13.89 | 14803 |
| 2023-10-27 | 13.93 | $13.76 | 18600 |
| 2023-10-26 | 13.95 | $13.64 | 29134 |
| 2023-10-25 | 13.98 | $13.71 | 21539 |
| 2023-10-24 | 14.01 | $13.85 | 12800 |
| 2023-10-23 | 14.03 | $13.70 | 39014 |
| 2023-10-20 | 14.06 | $13.72 | 31000 |
| 2023-10-19 | 14.10 | $13.77 | 25900 |
| 2023-10-18 | 14.13 | $13.90 | 32200 |
| 2023-10-17 | 14.16 | $13.97 | 57100 |
| 2023-10-16 | 14.18 | $14.18 | 27400 |
| 2023-10-13 | 14.18 | $14.18 | 26806 |
| 2023-10-12 | 14.18 | $14.21 | 35825 |
| 2023-10-11 | 14.18 | $14.04 | 24745 |
| 2023-10-10 | 14.19 | $14.05 | 21200 |
| 2023-10-09 | 14.20 | $14.20 | 43205 |
| 2023-10-06 | 14.21 | $14.13 | 47700 |
| 2023-10-05 | 14.21 | $14.14 | 30600 |
| 2023-10-04 | 14.22 | $14.04 | 39300 |
| 2023-10-03 | 14.24 | $14.18 | 34830 |
| 2023-10-02 | 14.25 | $14.25 | 45511 |
| 2023-09-29 | 14.25 | $14.25 | 52139 |
| 2023-09-28 | 14.25 | $14.14 | 56110 |
| 2023-09-27 | 14.26 | $14.34 | 38343 |
| 2023-09-26 | 14.25 | $14.35 | 56841 |
| 2023-09-25 | 14.24 | $14.33 | 45600 |
| 2023-09-22 | 14.23 | $14.27 | 59140 |
| 2023-09-21 | 14.22 | $14.34 | 32900 |
| 2023-09-20 | 14.21 | $14.35 | 43900 |
| 2023-09-19 | 14.20 | $14.36 | 46331 |
| 2023-09-18 | 14.18 | $14.31 | 55325 |
| 2023-09-15 | 14.16 | $14.32 | 23012 |
| 2023-09-14 | 14.15 | $14.55 | 64500 |
| 2023-09-13 | 14.11 | $14.23 | 30300 |
| 2023-09-12 | 14.09 | $14.06 | 43205 |
| 2023-09-11 | 14.10 | $14.09 | 26600 |
| 2023-09-08 | 14.10 | $14.09 | 77100 |
| 2023-09-07 | 14.10 | $14.26 | 70014 |
| 2023-09-06 | 14.08 | $14.40 | 218308 |
| 2023-09-05 | 14.05 | $14.38 | 92300 |
| 2023-09-01 | 14.01 | $14.42 | 52942 |
| 2023-08-31 | 13.97 | $14.39 | 132326 |
| 2023-08-30 | 13.93 | $14.31 | 130700 |
| 2023-08-29 | 13.88 | $14.09 | 38200 |
| 2023-08-28 | 13.86 | $14.04 | 85922 |
| 2023-08-25 | 13.84 | $13.95 | 53349 |
| 2023-08-24 | 13.83 | $13.98 | 28200 |
| 2023-08-23 | 13.82 | $13.97 | 52923 |
| 2023-08-22 | 13.80 | $13.98 | 32625 |
| 2023-08-21 | 13.78 | $13.99 | 139500 |
| 2023-08-18 | 13.76 | $13.93 | 13700 |
| 2023-08-17 | 13.74 | $13.92 | 41801 |
| 2023-08-16 | 13.73 | $14.02 | 66200 |
| 2023-08-15 | 13.69 | $14.28 | 103100 |
| 2023-08-14 | 13.63 | $14.22 | 76009 |
| 2023-08-11 | 13.57 | $14.06 | 57300 |
| 2023-08-10 | 13.52 | $13.80 | 82500 |
| 2023-08-09 | 13.49 | $13.66 | 64446 |
| 2023-08-08 | 13.47 | $13.58 | 48485 |
| 2023-08-07 | 13.46 | $13.62 | 85825 |
| 2023-08-04 | 13.44 | $13.45 | 56371 |
| 2023-08-03 | 13.44 | $13.48 | 102574 |
| 2023-08-02 | 13.44 | $13.49 | 83500 |
| 2023-08-01 | 13.43 | $13.50 | 70000 |
| 2023-07-31 | 13.43 | $13.39 | 27900 |
| 2023-07-28 | 13.43 | $13.35 | 34800 |
| 2023-07-27 | 13.44 | $13.28 | 40200 |
| 2023-07-26 | 13.46 | $13.33 | 17800 |
| 2023-07-25 | 13.47 | $13.38 | 31200 |
| 2023-07-24 | 13.48 | $13.54 | 24500 |
| 2023-07-21 | 13.47 | $13.61 | 50700 |
| 2023-07-20 | 13.46 | $13.61 | 33700 |
| 2023-07-19 | 13.44 | $13.89 | 28600 |
| 2023-07-18 | 13.40 | $13.70 | 17300 |
| 2023-07-17 | 13.36 | $13.79 | 41800 |
| 2023-07-14 | 13.32 | $13.55 | 28900 |
| 2023-07-13 | 13.30 | $13.53 | 21800 |
| 2023-07-12 | 13.27 | $13.28 | 20500 |
| 2023-07-11 | 13.27 | $13.30 | 24100 |
| 2023-07-10 | 13.27 | $13.15 | 32900 |
| 2023-07-07 | 13.28 | $13.14 | 32413 |
| 2023-07-06 | 13.29 | $13.22 | 34574 |
| 2023-07-05 | 13.30 | $13.27 | 44462 |
| 2023-07-03 | 13.30 | $13.22 | 23638 |
| 2023-06-30 | 13.31 | $13.19 | 48003 |
| 2023-06-29 | 13.33 | $13.11 | 24569 |
| 2023-06-28 | 13.35 | $13.20 | 38969 |
| 2023-06-27 | 13.37 | $13.06 | 69100 |
| 2023-06-26 | 13.40 | $13.07 | 22600 |
| 2023-06-23 | 13.43 | $13.05 | 13900 |
| 2023-06-22 | 13.47 | $13.08 | 6157 |
| 2023-06-21 | 13.51 | $13.05 | 17900 |
| 2023-06-20 | 13.56 | $13.07 | 25523 |
| 2023-06-16 | 13.61 | $13.13 | 52877 |
| 2023-06-15 | 13.66 | $13.18 | 33119 |
| 2023-06-14 | 13.72 | $13.23 | 66040 |
| 2023-06-13 | 13.77 | $13.39 | 157036 |
| 2023-06-12 | 13.81 | $13.49 | 37697 |
| 2023-06-09 | 13.84 | $13.65 | 27424 |
| 2023-06-08 | 13.86 | $13.97 | 23886 |
| 2023-06-07 | 13.85 | $13.76 | 65693 |
| 2023-06-06 | 13.86 | $13.37 | 50264 |
| 2023-06-05 | 13.91 | $13.55 | 74055 |
| 2023-06-02 | 13.95 | $13.50 | 102287 |
| 2023-06-01 | 13.99 | $13.56 | 20348 |
| 2023-05-31 | 14.04 | $13.53 | 33145 |
| 2023-05-30 | 14.09 | $13.61 | 23700 |
| 2023-05-26 | 14.14 | $13.65 | 41000 |
| 2023-05-25 | 14.19 | $13.65 | 13900 |
| 2023-05-24 | 14.25 | $13.73 | 11700 |
| 2023-05-23 | 14.31 | $13.91 | 26501 |
| 2023-05-22 | 14.35 | $13.71 | 61700 |
| 2023-05-19 | 14.41 | $13.89 | 25928 |
| 2023-05-18 | 14.47 | $13.92 | 43128 |
| 2023-05-17 | 14.53 | $14.21 | 37000 |
| 2023-05-16 | 14.56 | $14.21 | 18100 |
| 2023-05-15 | 14.60 | $14.38 | 15800 |
| 2023-05-12 | 14.62 | $14.41 | 15429 |
| 2023-05-11 | 14.64 | $14.73 | 8400 |
| 2023-05-10 | 14.63 | $14.60 | 12079 |
| 2023-05-09 | 14.64 | $14.88 | 18795 |
| 2023-05-08 | 14.61 | $14.77 | 11983 |
| 2023-05-05 | 14.60 | $14.67 | 14777 |
| 2023-05-04 | 14.59 | $14.78 | 18594 |
| 2023-05-03 | 14.57 | $14.80 | 7898 |
| 2023-05-02 | 14.54 | $14.63 | 21457 |
| 2023-05-01 | 14.53 | $14.84 | 18937 |
| 2023-04-28 | 14.50 | $14.78 | 18423 |
| 2023-04-27 | 14.47 | $14.63 | 21430 |
| 2023-04-26 | 14.45 | $14.45 | 19985 |
| 2023-04-25 | 14.46 | $14.52 | 5740 |
| 2023-04-24 | 14.45 | $14.66 | 4130 |
| 2023-04-21 | 14.43 | $14.52 | 3771 |
| 2023-04-20 | 14.42 | $14.56 | 13100 |
| 2023-04-19 | 14.40 | $14.59 | 14146 |
| 2023-04-18 | 14.38 | $14.53 | 7400 |
| 2023-04-17 | 14.37 | $14.60 | 13000 |
| 2023-04-14 | 14.34 | $14.43 | 10100 |
| 2023-04-13 | 14.33 | $14.40 | 6018 |
| 2023-04-12 | 14.32 | $14.41 | 9400 |
| 2023-04-11 | 14.32 | $14.35 | 13436 |
| 2023-04-10 | 14.31 | $14.36 | 19592 |
| 2023-04-06 | 14.31 | $14.37 | 6994 |
| 2023-04-05 | 14.30 | $14.40 | 31300 |
| 2023-04-04 | 14.29 | $14.29 | 13300 |
| 2023-04-03 | 14.29 | $14.33 | 15400 |
| 2023-03-31 | 14.29 | $14.11 | 18230 |
| 2023-03-30 | 14.30 | $14.15 | 5400 |
| 2023-03-29 | 14.32 | $14.07 | 7144 |
| 2023-03-28 | 14.35 | $14.15 | 7981 |
| 2023-03-27 | 14.37 | $14.13 | 6708 |
| 2023-03-24 | 14.39 | $14.02 | 11924 |
| 2023-03-23 | 14.43 | $13.98 | 16706 |
| 2023-03-22 | 14.48 | $14.06 | 51345 |
| 2023-03-21 | 14.52 | $14.01 | 31893 |
| 2023-03-20 | 14.58 | $14.30 | 27985 |
| 2023-03-17 | 14.61 | $14.51 | 9834 |
| 2023-03-16 | 14.62 | $14.07 | 22712 |
| 2023-03-15 | 14.68 | $14.03 | 37494 |
| 2023-03-14 | 14.74 | $14.53 | 15911 |
| 2023-03-13 | 14.77 | $14.18 | 23783 |
| 2023-03-10 | 14.83 | $14.23 | 31794 |
| 2023-03-09 | 14.89 | $14.61 | 36435 |
| 2023-03-08 | 14.92 | $14.79 | 19894 |
| 2023-03-07 | 14.93 | $15.14 | 28671 |
| 2023-03-06 | 14.91 | $15.34 | 10830 |
| 2023-03-03 | 14.87 | $15.19 | 18259 |
| 2023-03-02 | 14.83 | $15.26 | 22297 |
| 2023-03-01 | 14.79 | $15.24 | 11835 |
| 2023-02-28 | 14.74 | $15.48 | 32762 |
| 2023-02-27 | 14.66 | $15.35 | 16661 |
| 2023-02-24 | 14.59 | $15.24 | 33913 |
| 2023-02-23 | 14.52 | $15.34 | 17716 |
| 2023-02-22 | 14.43 | $15.13 | 43522 |
| 2023-02-21 | 14.36 | $14.55 | 77621 |
| 2023-02-17 | 14.34 | $14.43 | 30734 |
| 2023-02-16 | 14.33 | $14.27 | 69803 |
| 2023-02-15 | 14.34 | $14.59 | 23010 |
| 2023-02-14 | 14.31 | $14.49 | 12746 |
| 2023-02-13 | 14.29 | $14.49 | 28931 |
| 2023-02-10 | 14.27 | $14.60 | 21913 |
| 2023-02-09 | 14.24 | $14.61 | 16905 |
| 2023-02-08 | 14.20 | $14.57 | 27232 |
| 2023-02-07 | 14.16 | $14.20 | 19439 |
| 2023-02-06 | 14.15 | $14.19 | 21633 |
| 2023-02-03 | 14.15 | $14.09 | 35318 |
| 2023-02-02 | 14.16 | $14.26 | 86645 |
| 2023-02-01 | 14.15 | $14.16 | 51883 |
| 2023-01-31 | 14.15 | $14.10 | 36852 |
| 2023-01-30 | 14.15 | $13.95 | 30364 |
| 2023-01-27 | 14.17 | $14.01 | 31517 |
| 2023-01-26 | 14.19 | $14.01 | 49641 |
| 2023-01-25 | 14.21 | $14.09 | 35853 |
| 2023-01-24 | 14.22 | $14.23 | 67751 |
| 2023-01-23 | 14.22 | $14.55 | 108069 |
| 2023-01-20 | 14.18 | $14.76 | 44618 |
| 2023-01-19 | 14.12 | $14.15 | 30993 |
| 2023-01-18 | 14.12 | $14.13 | 25794 |
| 2023-01-17 | 14.12 | $14.10 | 51637 |
| 2023-01-13 | 14.12 | $13.87 | 31952 |
| 2023-01-12 | 14.15 | $13.98 | 132295 |
| 2023-01-11 | 14.16 | $14.46 | 23996 |
| 2023-01-10 | 14.13 | $14.41 | 30538 |
| 2023-01-09 | 14.10 | $14.26 | 66256 |
| 2023-01-06 | 14.09 | $13.96 | 36187 |
| 2023-01-05 | 14.10 | $13.85 | 75181 |
| 2023-01-04 | 14.13 | $13.89 | 79233 |
| 2023-01-03 | 14.15 | $13.87 | 30723 |
| 2022-12-30 | 14.18 | $13.87 | 28263 |
| 2022-12-29 | 14.21 | $13.83 | 27141 |
| 2022-12-28 | 14.26 | $13.70 | 21812 |
| 2022-12-27 | 14.31 | $13.72 | 28833 |
| 2022-12-23 | 14.38 | $13.87 | 22333 |
| 2022-12-22 | 14.43 | $13.88 | 13197 |
| 2022-12-21 | 14.49 | $14.00 | 19100 |
| 2022-12-20 | 14.54 | $13.78 | 16900 |
| 2022-12-19 | 14.62 | $13.68 | 75300 |
| 2022-12-16 | 14.72 | $14.08 | 37692 |
| 2022-12-15 | 14.78 | $14.70 | 56100 |
| 2022-12-14 | 14.79 | $15.50 | 46005 |
| 2022-12-13 | 14.72 | $15.72 | 34451 |
| 2022-12-12 | 14.61 | $15.13 | 27500 |
| 2022-12-09 | 14.56 | $15.17 | 7152 |
| 2022-12-08 | 14.49 | $15.18 | 21666 |
| 2022-12-07 | 14.42 | $14.83 | 30831 |
| 2022-12-06 | 14.38 | $14.48 | 60914 |
| 2022-12-05 | 14.37 | $13.82 | 74088 |
| 2022-12-02 | 14.43 | $13.62 | 70203 |
| 2022-12-01 | 14.51 | $13.57 | 52879 |
| 2022-11-30 | 14.61 | $13.76 | 68377 |
| 2022-11-29 | 14.70 | $13.86 | 155432 |
| 2022-11-28 | 14.79 | $14.13 | 68685 |
| 2022-11-25 | 14.86 | $14.18 | 352631 |
| 2022-11-23 | 14.93 | $13.97 | 287273 |
| 2022-11-22 | 15.03 | $14.21 | 77849 |
| 2022-11-21 | 15.12 | $14.56 | 49269 |
| 2022-11-18 | 15.18 | $14.80 | 13445 |
| 2022-11-17 | 15.21 | $14.85 | 31962 |
| 2022-11-16 | 15.25 | $15.50 | 37728 |
| 2022-11-15 | 15.23 | $16.01 | 14637 |
| 2022-11-14 | 15.14 | $15.91 | 27100 |
| 2022-11-11 | 15.06 | $16.11 | 10700 |
| 2022-11-10 | 14.95 | $15.99 | 23900 |
| 2022-11-09 | 14.85 | $15.60 | 23700 |
| 2022-11-08 | 14.77 | $15.72 | 38200 |
| 2022-11-07 | 14.67 | $14.87 | 6400 |
| 2022-11-04 | 14.64 | $14.70 | 8100 |
| 2022-11-03 | 14.64 | $14.53 | 4300 |
| 2022-11-02 | 14.65 | $14.73 | 12000 |
| 2022-11-01 | 14.64 | $14.40 | 7597 |
| 2022-10-31 | 14.67 | $14.38 | 8800 |
| 2022-10-28 | 14.70 | $14.31 | 1697 |
| 2022-10-27 | 14.74 | $14.22 | 4829 |
| 2022-10-26 | 14.79 | $14.23 | 3400 |
| 2022-10-25 | 14.85 | $14.24 | 25831 |
| 2022-10-24 | 14.91 | $14.25 | 15541 |
| 2022-10-21 | 14.98 | $14.41 | 4489 |
| 2022-10-20 | 15.05 | $14.48 | 3623 |
| 2022-10-19 | 15.10 | $14.63 | 238 |
| 2022-10-18 | 15.15 | $14.63 | 4454 |
| 2022-10-17 | 15.21 | $14.82 | 21809 |
| 2022-10-14 | 15.25 | $15.20 | 5443 |
| 2022-10-13 | 15.26 | $15.47 | 17000 |
| 2022-10-12 | 15.23 | $15.40 | 10300 |
| 2022-10-11 | 15.22 | $15.50 | 8800 |
| 2022-10-10 | 15.19 | $15.31 | 5900 |
| 2022-10-07 | 15.17 | $15.46 | 16800 |
| 2022-10-06 | 15.14 | $15.58 | 4500 |
| 2022-10-05 | 15.10 | $15.45 | 5200 |
| 2022-10-04 | 15.06 | $15.53 | 19400 |
| 2022-10-03 | 15.01 | $14.47 | 14600 |
| 2022-09-30 | 15.07 | $14.19 | 4200 |
| 2022-09-29 | 15.16 | $14.15 | 39100 |
| 2022-09-28 | 15.27 | $14.40 | 15032 |
| 2022-09-27 | 15.36 | $14.01 | 18300 |
| 2022-09-26 | 15.50 | $13.60 | 28293 |
| 2022-09-23 | 15.70 | $13.98 | 26900 |
| 2022-09-22 | 15.88 | $14.55 | 29600 |
| 2022-09-21 | 16.02 | $15.05 | 25700 |
| 2022-09-20 | 16.12 | $15.13 | 9996 |
| 2022-09-19 | 16.23 | $15.16 | 7700 |
| 2022-09-16 | 16.34 | $15.22 | 24694 |
| 2022-09-15 | 16.46 | $16.06 | 21430 |
| 2022-09-14 | 16.50 | $16.23 | 7495 |
| 2022-09-13 | 16.53 | $16.25 | 9335 |
| 2022-09-12 | 16.56 | $16.50 | 9285 |
| 2022-09-09 | 16.56 | $16.61 | 8283 |
| 2022-09-08 | 16.56 | $16.53 | 12253 |
| 2022-09-07 | 16.56 | $16.52 | 1216 |
| 2022-09-06 | 16.56 | $16.44 | 11830 |
| 2022-09-02 | 16.58 | $16.53 | 13285 |
| 2022-09-01 | 16.58 | $16.64 | 18741 |
| 2022-08-31 | 16.57 | $16.61 | 14200 |
| 2022-08-30 | 16.57 | $16.77 | 5239 |
| 2022-08-29 | 16.55 | $16.64 | 5600 |
| 2022-08-26 | 16.54 | $16.83 | 6000 |
| 2022-08-25 | 16.51 | $16.85 | 11800 |
| 2022-08-24 | 16.47 | $16.76 | 8200 |
| 2022-08-23 | 16.44 | $16.52 | 8000 |
| 2022-08-22 | 16.43 | $16.64 | 6100 |
| 2022-08-19 | 16.41 | $16.73 | 8300 |
| 2022-08-18 | 16.38 | $16.75 | 8300 |
| 2022-08-17 | 16.34 | $16.57 | 3800 |
| 2022-08-16 | 16.32 | $16.63 | 7600 |
| 2022-08-15 | 16.28 | $16.70 | 19100 |
| 2022-08-12 | 16.24 | $16.73 | 34834 |
| 2022-08-11 | 16.19 | $16.50 | 10684 |
| 2022-08-10 | 16.16 | $16.50 | 19000 |
| 2022-08-09 | 16.12 | $16.62 | 28100 |
| 2022-08-08 | 16.07 | $16.63 | 21600 |
| 2022-08-05 | 16.01 | $16.93 | 40288 |
| 2022-08-04 | 15.91 | $17.29 | 37463 |
| 2022-08-03 | 15.77 | $17.02 | 32324 |
| 2022-08-02 | 15.63 | $16.42 | 25774 |
| 2022-08-01 | 15.55 | $16.15 | 36395 |
| 2022-07-29 | 15.49 | $15.62 | 5005 |
| 2022-07-28 | 15.47 | $15.48 | 7874 |
| 2022-07-27 | 15.47 | $15.24 | 2800 |
| 2022-07-26 | 15.50 | $15.10 | 8800 |
| 2022-07-25 | 15.54 | $15.27 | 22008 |
| 2022-07-22 | 15.57 | $15.32 | 3787 |
| 2022-07-21 | 15.59 | $15.34 | 15600 |
| 2022-07-20 | 15.62 | $15.33 | 13600 |
| 2022-07-19 | 15.65 | $15.47 | 9800 |
| 2022-07-18 | 15.67 | $15.55 | 11900 |
| 2022-07-15 | 15.68 | $15.68 | 3900 |
| 2022-07-14 | 15.68 | $15.60 | 19200 |
| 2022-07-13 | 15.69 | $15.70 | 6700 |
| 2022-07-12 | 15.69 | $15.84 | 1520 |
| 2022-07-11 | 15.68 | $15.77 | 13700 |
| 2022-07-08 | 15.67 | $15.83 | 4248 |
| 2022-07-07 | 15.65 | $15.95 | 12700 |
| 2022-07-06 | 15.62 | $15.60 | 1400 |
| 2022-07-05 | 15.62 | $15.70 | 22429 |
| 2022-07-01 | 15.61 | $15.63 | 9600 |
| 2022-06-30 | 15.61 | $15.46 | 19300 |
| 2022-06-29 | 15.62 | $15.71 | 7300 |
| 2022-06-28 | 15.61 | $15.64 | 8800 |
| 2022-06-27 | 15.61 | $15.70 | 13259 |
| 2022-06-24 | 15.60 | $15.99 | 11100 |
| 2022-06-23 | 15.56 | $15.72 | 32300 |
| 2022-06-22 | 15.54 | $16.03 | 11217 |
| 2022-06-21 | 15.49 | $15.83 | 20000 |
| 2022-06-17 | 15.46 | $15.85 | 10000 |
| 2022-06-16 | 15.41 | $15.78 | 43500 |
| 2022-06-15 | 15.38 | $15.95 | 35779 |
| 2022-06-14 | 15.32 | $15.94 | 37700 |
| 2022-06-13 | 15.25 | $15.29 | 93946 |
| 2022-06-10 | 15.25 | $14.87 | 23535 |
| 2022-06-09 | 15.29 | $14.86 | 17637 |
| 2022-06-08 | 15.33 | $15.26 | 10123 |
| 2022-06-07 | 15.34 | $15.22 | 23123 |
| 2022-06-06 | 15.35 | $15.38 | 11288 |
| 2022-06-03 | 15.35 | $15.09 | 12027 |
| 2022-06-02 | 15.37 | $15.08 | 15131 |
| 2022-06-01 | 15.40 | $15.01 | 15986 |
| 2022-05-31 | 15.45 | $14.91 | 18300 |
| 2022-05-27 | 15.50 | $14.95 | 23500 |
| 2022-05-26 | 15.56 | $15.00 | 22913 |
| 2022-05-25 | 15.62 | $14.96 | 8600 |
| 2022-05-24 | 15.69 | $14.95 | 11009 |
| 2022-05-23 | 15.77 | $14.75 | 17127 |
| 2022-05-20 | 15.87 | $14.92 | 15539 |
| 2022-05-19 | 15.97 | $15.32 | 6113 |
| 2022-05-18 | 16.04 | $15.28 | 8489 |
| 2022-05-17 | 16.12 | $15.68 | 19989 |
| 2022-05-16 | 16.17 | $15.69 | 11227 |
| 2022-05-13 | 16.22 | $15.72 | 6200 |
| 2022-05-12 | 16.27 | $15.58 | 33200 |
| 2022-05-11 | 16.35 | $16.16 | 9800 |
| 2022-05-10 | 16.36 | $16.07 | 9630 |
| 2022-05-09 | 16.40 | $16.06 | 13700 |
| 2022-05-06 | 16.43 | $16.06 | 24507 |
| 2022-05-05 | 16.47 | $16.25 | 17711 |
| 2022-05-04 | 16.49 | $16.10 | 6100 |
| 2022-05-03 | 16.53 | $16.01 | 20038 |
| 2022-05-02 | 16.59 | $15.82 | 26223 |
| 2022-04-29 | 16.67 | $15.90 | 19982 |
| 2022-04-28 | 16.75 | $15.76 | 109150 |
| 2022-04-27 | 16.86 | $16.43 | 21600 |
| 2022-04-26 | 16.90 | $16.52 | 19980 |
| 2022-04-25 | 16.94 | $16.57 | 3400 |
| 2022-04-22 | 16.98 | $16.55 | 10600 |
| 2022-04-21 | 17.03 | $16.60 | 19400 |
| 2022-04-20 | 17.07 | $16.99 | 6485 |
| 2022-04-19 | 17.08 | $16.96 | 5400 |
| 2022-04-18 | 17.09 | $16.92 | 23822 |
| 2022-04-14 | 17.11 | $17.05 | 6643 |
| 2022-04-13 | 17.12 | $16.96 | 33564 |
| 2022-04-12 | 17.13 | $17.58 | 7334 |
| 2022-04-11 | 17.09 | $17.46 | 9242 |
| 2022-04-08 | 17.05 | $17.72 | 23347 |
| 2022-04-07 | 16.97 | $17.78 | 17375 |
| 2022-04-06 | 16.89 | $17.83 | 20354 |
| 2022-04-05 | 16.79 | $17.91 | 63900 |
| 2022-04-04 | 16.67 | $17.56 | 33600 |
| 2022-04-01 | 16.58 | $17.17 | 17000 |
| 2022-03-31 | 16.52 | $16.85 | 19400 |
| 2022-03-30 | 16.48 | $16.81 | 31961 |
| 2022-03-29 | 16.45 | $16.63 | 60000 |
| 2022-03-28 | 16.43 | $16.43 | 71700 |
| 2022-03-25 | 16.43 | $16.19 | 10144 |
| 2022-03-24 | 16.45 | $16.17 | 21400 |
| 2022-03-23 | 16.48 | $16.31 | 6785 |
| 2022-03-22 | 16.50 | $16.16 | 16442 |
| 2022-03-21 | 16.54 | $16.34 | 12826 |
| 2022-03-18 | 16.56 | $16.30 | 6964 |
| 2022-03-17 | 16.59 | $16.36 | 5300 |
| 2022-03-16 | 16.61 | $16.23 | 8500 |
| 2022-03-15 | 16.65 | $15.98 | 41700 |
| 2022-03-14 | 16.72 | $15.85 | 31787 |
| 2022-03-11 | 16.81 | $16.54 | 7900 |
| 2022-03-10 | 16.84 | $16.39 | 18983 |
| 2022-03-09 | 16.89 | $16.79 | 18728 |
| 2022-03-08 | 16.90 | $16.73 | 17400 |
| 2022-03-07 | 16.92 | $16.70 | 18143 |
| 2022-03-04 | 16.94 | $16.74 | 6200 |
| 2022-03-03 | 16.96 | $16.95 | 5362 |
| 2022-03-02 | 16.96 | $16.92 | 12708 |
| 2022-03-01 | 16.97 | $16.84 | 12921 |
| 2022-02-28 | 16.98 | $16.82 | 6545 |
| 2022-02-25 | 17.00 | $16.86 | 16473 |
| 2022-02-24 | 17.02 | $16.57 | 44700 |
| 2022-02-23 | 17.06 | $17.01 | 4700 |
| 2022-02-22 | 17.07 | $16.90 | 16300 |
| 2022-02-18 | 17.08 | $16.98 | 15700 |
| 2022-02-17 | 17.10 | $17.03 | 8312 |
| 2022-02-16 | 17.10 | $17.20 | 7621 |
| 2022-02-15 | 17.09 | $17.17 | 14000 |
| 2022-02-14 | 17.08 | $16.97 | 9600 |
| 2022-02-11 | 17.10 | $17.04 | 5600 |
| 2022-02-10 | 17.10 | $17.18 | 7100 |
| 2022-02-09 | 17.09 | $17.08 | 7900 |
| 2022-02-08 | 17.10 | $17.15 | 9600 |
| 2022-02-07 | 17.09 | $16.99 | 19700 |
| 2022-02-04 | 17.10 | $17.18 | 4900 |
| 2022-02-03 | 17.09 | $17.19 | 11300 |
| 2022-02-02 | 17.08 | $17.12 | 10600 |
| 2022-02-01 | 17.08 | $17.04 | 6400 |
| 2022-01-31 | 17.08 | $16.98 | 4100 |
| 2022-01-28 | 17.09 | $16.87 | 3800 |
| 2022-01-27 | 17.12 | $16.80 | 8500 |
| 2022-01-26 | 17.15 | $16.89 | 10200 |
| 2022-01-25 | 17.18 | $16.83 | 11100 |
| 2022-01-24 | 17.21 | $16.92 | 23700 |
| 2022-01-21 | 17.24 | $17.10 | 14262 |
| 2022-01-20 | 17.26 | $17.17 | 18544 |
| 2022-01-19 | 17.27 | $17.21 | 8005 |
| 2022-01-18 | 17.28 | $17.23 | 11042 |
| 2022-01-14 | 17.28 | $17.24 | 17046 |
| 2022-01-13 | 17.28 | $17.32 | 8050 |
| 2022-01-12 | 17.28 | $17.38 | 18260 |
| 2022-01-11 | 17.27 | $17.34 | 14302 |
| 2022-01-10 | 17.26 | $17.29 | 13994 |
| 2022-01-07 | 17.26 | $17.24 | 20634 |
| 2022-01-06 | 17.26 | $17.33 | 9524 |
| 2022-01-05 | 17.26 | $17.30 | 18913 |
| 2022-01-04 | 17.25 | $17.15 | 11055 |
| 2022-01-03 | 17.26 | $17.14 | 32178 |
| 2021-12-31 | 17.27 | $17.03 | 59443 |
| 2021-12-30 | 17.30 | $17.14 | 11363 |
| 2021-12-29 | 17.32 | $17.15 | 33676 |
| 2021-12-28 | 17.33 | $17.15 | 7502 |
| 2021-12-27 | 17.35 | $17.16 | 26007 |
| 2021-12-23 | 17.37 | $17.14 | 23923 |
| 2021-12-22 | 17.40 | $17.17 | 26421 |
| 2021-12-21 | 17.42 | $17.27 | 31369 |
| 2021-12-20 | 17.44 | $17.07 | 23596 |
| 2021-12-17 | 17.48 | $17.01 | 37069 |
| 2021-12-16 | 17.53 | $16.86 | 30561 |
| 2021-12-15 | 17.60 | $16.89 | 14327 |
| 2021-12-14 | 17.67 | $16.79 | 40219 |
| 2021-12-13 | 17.77 | $17.25 | 17415 |
| 2021-12-10 | 17.82 | $17.47 | 20597 |
| 2021-12-09 | 17.86 | $17.75 | 14374 |
| 2021-12-08 | 17.87 | $17.75 | 15638 |
| 2021-12-07 | 17.88 | $17.70 | 27487 |
| 2021-12-06 | 17.90 | $17.92 | 18268 |
| 2021-12-03 | 17.90 | $17.70 | 19324 |
| 2021-12-02 | 17.92 | $17.60 | 17200 |
| 2021-12-01 | 17.95 | $17.66 | 15300 |
| 2021-11-30 | 17.98 | $17.55 | 11400 |
| 2021-11-29 | 18.03 | $17.80 | 15500 |
| 2021-11-26 | 18.05 | $17.88 | 3600 |
| 2021-11-24 | 18.07 | $17.87 | 15010 |
| 2021-11-23 | 18.09 | $17.63 | 14592 |
| 2021-11-22 | 18.14 | $17.74 | 24138 |
| 2021-11-19 | 18.18 | $17.79 | 27586 |
| 2021-11-18 | 18.22 | $17.88 | 11288 |
| 2021-11-17 | 18.26 | $17.92 | 19713 |
| 2021-11-16 | 18.29 | $18.00 | 36624 |
| 2021-11-15 | 18.33 | $18.09 | 23596 |
| 2021-11-12 | 18.35 | $17.90 | 12950 |
| 2021-11-11 | 18.40 | $18.07 | 21171 |
| 2021-11-10 | 18.43 | $18.08 | 24851 |
| 2021-11-09 | 18.47 | $18.06 | 17847 |
| 2021-11-08 | 18.51 | $18.24 | 31221 |
| 2021-11-05 | 18.54 | $18.25 | 15053 |
| 2021-11-04 | 18.57 | $18.12 | 27671 |
| 2021-11-03 | 18.62 | $18.37 | 23176 |
| 2021-11-02 | 18.64 | $18.34 | 27575 |
| 2021-11-01 | 18.68 | $18.37 | 37946 |
| 2021-10-29 | 18.71 | $18.32 | 146300 |
| 2021-10-28 | 18.75 | $19.18 | 8500 |
| 2021-10-27 | 18.70 | $19.19 | 6400 |
| 2021-10-26 | 18.65 | $19.29 | 7700 |
| 2021-10-25 | 18.59 | $19.36 | 4900 |
| 2021-10-22 | 18.50 | $19.36 | 11000 |
| 2021-10-21 | 18.41 | $19.27 | 13300 |
| 2021-10-20 | 18.32 | $19.24 | 11400 |
| 2021-10-19 | 18.23 | $19.20 | 12500 |
| 2021-10-18 | 18.13 | $18.94 | 31450 |
| 2021-10-15 | 18.04 | $18.67 | 4300 |
| 2021-10-14 | 17.97 | $18.59 | 5543 |
| 2021-10-13 | 17.91 | $18.44 | 3700 |
| 2021-10-12 | 17.85 | $18.53 | 8839 |
| 2021-10-11 | 17.78 | $18.90 | 11030 |
| 2021-10-08 | 17.66 | $18.77 | 7900 |
| 2021-10-07 | 17.55 | $18.08 | 5500 |
| 2021-10-06 | 17.49 | $18.08 | 21700 |
| 2021-10-05 | 17.43 | $17.84 | 7333 |
| 2021-10-04 | 17.39 | $17.61 | 20700 |
| 2021-10-01 | 17.36 | $17.58 | 9467 |
| 2021-09-30 | 17.34 | $17.60 | 10807 |
| 2021-09-29 | 17.31 | $17.59 | 10027 |
| 2021-09-28 | 17.28 | $17.60 | 33088 |
| 2021-09-27 | 17.25 | $17.56 | 9375 |
| 2021-09-24 | 17.22 | $17.48 | 7413 |
| 2021-09-23 | 17.19 | $17.23 | 15155 |
| 2021-09-22 | 17.19 | $17.35 | 5241 |
| 2021-09-21 | 17.17 | $17.39 | 17865 |
| 2021-09-20 | 17.15 | $16.83 | 28705 |
| 2021-09-17 | 17.18 | $17.00 | 9140 |
| 2021-09-16 | 17.20 | $17.02 | 18352 |
| 2021-09-15 | 17.22 | $17.00 | 14286 |
| 2021-09-14 | 17.24 | $17.04 | 34637 |
| 2021-09-13 | 17.26 | $17.09 | 16700 |
| 2021-09-10 | 17.28 | $17.09 | 7550 |
| 2021-09-09 | 17.30 | $17.17 | 14183 |
| 2021-09-08 | 17.32 | $17.34 | 26433 |
| 2021-09-07 | 17.31 | $17.54 | 32407 |
| 2021-09-03 | 17.29 | $17.30 | 19332 |
| 2021-09-02 | 17.29 | $17.45 | 34145 |
| 2021-09-01 | 17.27 | $17.47 | 27016 |
| 2021-08-31 | 17.25 | $17.49 | 21781 |
| 2021-08-30 | 17.22 | $17.52 | 7332 |
| 2021-08-27 | 17.19 | $17.56 | 21741 |
| 2021-08-26 | 17.15 | $17.58 | 7584 |
| 2021-08-25 | 17.11 | $17.62 | 3306 |
| 2021-08-24 | 17.06 | $17.63 | 10406 |
| 2021-08-23 | 17.00 | $17.58 | 9400 |
| 2021-08-20 | 16.93 | $17.65 | 11200 |
| 2021-08-19 | 16.86 | $17.54 | 9400 |
| 2021-08-18 | 16.79 | $17.30 | 4500 |
| 2021-08-17 | 16.73 | $17.32 | 7100 |
| 2021-08-16 | 16.67 | $17.45 | 13200 |
| 2021-08-13 | 16.59 | $17.40 | 14805 |
| 2021-08-12 | 16.50 | $17.31 | 16100 |
| 2021-08-11 | 16.42 | $16.87 | 14700 |
| 2021-08-10 | 16.37 | $16.51 | 8000 |
| 2021-08-09 | 16.36 | $16.64 | 5400 |
| 2021-08-06 | 16.33 | $16.54 | 2200 |
| 2021-08-05 | 16.31 | $16.52 | 5517 |
| 2021-08-04 | 16.28 | $16.52 | 3300 |
| 2021-08-03 | 16.26 | $16.50 | 3400 |
| 2021-08-02 | 16.23 | $16.43 | 5400 |
| 2021-07-30 | 16.21 | $16.49 | 7500 |
| 2021-07-29 | 16.18 | $16.25 | 16350 |
| 2021-07-28 | 16.18 | $16.25 | 2100 |
| 2021-07-27 | 16.17 | $16.26 | 6506 |
| 2021-07-26 | 16.16 | $16.11 | 10263 |
| 2021-07-23 | 16.16 | $16.35 | 21323 |
| 2021-07-22 | 16.14 | $16.22 | 1394 |
| 2021-07-21 | 16.14 | $16.27 | 12596 |
| 2021-07-20 | 16.12 | $16.20 | 2680 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.11
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.45
Average
14.64
Maximum
19.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.11 | $9.89 | 145967 |
| 2026-07-16 | 10.14 | $10.03 | 50600 |
| 2026-07-15 | 10.14 | $10.02 | 133932 |
| 2026-07-14 | 10.15 | $10.05 | 69400 |
| 2026-07-13 | 10.16 | $10.00 | 140966 |
| 2026-07-10 | 10.18 | $10.36 | 91521 |
| 2026-07-09 | 10.15 | $10.18 | 100403 |
| 2026-07-08 | 10.15 | $10.33 | 180100 |
| 2026-07-07 | 10.14 | $10.29 | 124600 |
| 2026-07-06 | 10.13 | $10.35 | 126534 |
| 2026-07-02 | 10.11 | $10.21 | 65308 |
| 2026-07-01 | 10.11 | $10.14 | 76427 |
| 2026-06-30 | 10.12 | $10.07 | 51035 |
| 2026-06-29 | 10.14 | $10.10 | 47132 |
| 2026-06-26 | 10.15 | $9.98 | 108218 |
| 2026-06-25 | 10.19 | $10.04 | 47100 |
| 2026-06-24 | 10.22 | $10.08 | 83222 |
| 2026-06-23 | 10.25 | $9.99 | 45148 |
| 2026-06-22 | 10.29 | $9.88 | 183324 |
| 2026-06-18 | 10.34 | $10.10 | 83416 |
| 2026-06-17 | 10.38 | $9.97 | 236122 |
| 2026-06-16 | 10.43 | $10.23 | 75400 |
| 2026-06-15 | 10.46 | $10.19 | 101537 |
| 2026-06-12 | 10.49 | $10.15 | 46349 |
| 2026-06-11 | 10.54 | $10.22 | 57636 |
| 2026-06-10 | 10.57 | $10.27 | 90046 |
| 2026-06-09 | 10.61 | $10.53 | 62399 |
| 2026-06-08 | 10.62 | $10.56 | 56503 |
| 2026-06-05 | 10.62 | $10.52 | 54000 |
| 2026-06-04 | 10.64 | $10.60 | 27142 |
| 2026-06-03 | 10.64 | $10.53 | 76926 |
| 2026-06-02 | 10.65 | $10.48 | 142457 |
| 2026-06-01 | 10.66 | $10.69 | 111700 |
| 2026-05-29 | 10.65 | $10.75 | 75452 |
| 2026-05-28 | 10.63 | $10.71 | 119075 |
| 2026-05-27 | 10.62 | $10.67 | 41669 |
| 2026-05-26 | 10.60 | $10.68 | 94600 |
| 2026-05-22 | 10.58 | $10.66 | 59046 |
| 2026-05-21 | 10.55 | $10.63 | 48800 |
| 2026-05-20 | 10.53 | $10.61 | 67400 |
| 2026-05-19 | 10.51 | $10.44 | 118000 |
| 2026-05-18 | 10.50 | $10.69 | 71300 |
| 2026-05-15 | 10.46 | $10.77 | 80611 |
| 2026-05-14 | 10.41 | $10.85 | 142058 |
| 2026-05-13 | 10.35 | $10.77 | 108712 |
| 2026-05-12 | 10.29 | $10.50 | 96500 |
| 2026-05-11 | 10.25 | $10.49 | 188035 |
| 2026-05-08 | 10.21 | $10.63 | 205607 |
| 2026-05-07 | 10.15 | $10.59 | 125700 |
| 2026-05-06 | 10.09 | $10.48 | 170400 |
| 2026-05-05 | 10.04 | $10.40 | 79326 |
| 2026-05-04 | 9.99 | $10.28 | 130200 |
| 2026-05-01 | 9.95 | $10.27 | 284900 |
| 2026-04-30 | 9.90 | $10.15 | 194611 |
| 2026-04-29 | 9.87 | $9.96 | 441400 |
| 2026-04-28 | 9.85 | $9.98 | 76000 |
| 2026-04-27 | 9.82 | $9.99 | 147909 |
| 2026-04-24 | 9.79 | $9.97 | 97700 |
| 2026-04-23 | 9.76 | $9.94 | 170600 |
| 2026-04-22 | 9.73 | $10.00 | 64616 |
| 2026-04-21 | 9.69 | $9.93 | 85123 |
| 2026-04-20 | 9.66 | $9.94 | 118400 |
| 2026-04-17 | 9.62 | $9.88 | 143844 |
| 2026-04-16 | 9.58 | $9.82 | 75589 |
| 2026-04-15 | 9.55 | $9.82 | 107129 |
| 2026-04-14 | 9.52 | $9.68 | 122000 |
| 2026-04-13 | 9.50 | $9.68 | 96310 |
| 2026-04-10 | 9.48 | $9.63 | 227200 |
| 2026-04-09 | 9.47 | $9.63 | 263380 |
| 2026-04-08 | 9.46 | $9.56 | 111641 |
| 2026-04-07 | 9.45 | $9.38 | 56002 |
| 2026-04-06 | 9.46 | $9.47 | 83000 |
| 2026-04-02 | 9.46 | $9.49 | 120851 |
| 2026-04-01 | 9.46 | $9.57 | 196303 |
| 2026-03-31 | 9.46 | $9.44 | 156936 |
| 2026-03-30 | 9.47 | $9.21 | 162142 |
| 2026-03-27 | 9.51 | $9.41 | 91217 |
| 2026-03-26 | 9.53 | $9.53 | 139047 |
| 2026-03-25 | 9.54 | $9.42 | 110400 |
| 2026-03-24 | 9.56 | $9.26 | 212305 |
| 2026-03-23 | 9.60 | $9.37 | 349524 |
| 2026-03-20 | 9.63 | $9.55 | 82217 |
| 2026-03-19 | 9.65 | $9.56 | 80133 |
| 2026-03-18 | 9.67 | $9.51 | 72719 |
| 2026-03-17 | 9.70 | $9.54 | 92745 |
| 2026-03-16 | 9.73 | $9.48 | 133624 |
| 2026-03-13 | 9.77 | $9.54 | 198248 |
| 2026-03-12 | 9.81 | $9.60 | 169024 |
| 2026-03-11 | 9.84 | $9.69 | 175658 |
| 2026-03-10 | 9.87 | $9.71 | 230700 |
| 2026-03-09 | 9.89 | $9.52 | 340096 |
| 2026-03-06 | 9.94 | $9.42 | 575010 |
| 2026-03-05 | 10.01 | $9.89 | 172920 |
| 2026-03-04 | 10.03 | $9.87 | 297400 |
| 2026-03-03 | 10.06 | $9.96 | 136268 |
| 2026-03-02 | 10.08 | $9.98 | 168554 |
| 2026-02-27 | 10.10 | $9.91 | 191088 |
| 2026-02-26 | 10.14 | $10.01 | 145100 |
| 2026-02-25 | 10.18 | $9.91 | 149300 |
| 2026-02-24 | 10.23 | $9.92 | 126900 |
| 2026-02-23 | 10.28 | $9.99 | 126700 |
| 2026-02-20 | 10.34 | $9.99 | 106600 |
| 2026-02-19 | 10.40 | $10.08 | 151547 |
| 2026-02-18 | 10.46 | $10.32 | 120800 |
| 2026-02-17 | 10.50 | $10.12 | 286451 |
| 2026-02-13 | 10.56 | $10.16 | 115647 |
| 2026-02-12 | 10.63 | $10.31 | 129933 |
| 2026-02-11 | 10.68 | $10.32 | 199000 |
| 2026-02-10 | 10.74 | $10.03 | 306600 |
| 2026-02-09 | 10.82 | $10.15 | 176300 |
| 2026-02-06 | 10.91 | $10.37 | 161543 |
| 2026-02-05 | 10.97 | $10.32 | 170500 |
| 2026-02-04 | 11.04 | $10.67 | 121239 |
| 2026-02-03 | 11.09 | $10.59 | 287702 |
| 2026-02-02 | 11.14 | $10.84 | 187529 |
| 2026-01-30 | 11.17 | $10.91 | 539548 |
| 2026-01-29 | 11.20 | $11.32 | 95900 |
| 2026-01-28 | 11.19 | $11.26 | 171100 |
| 2026-01-27 | 11.18 | $11.15 | 119008 |
| 2026-01-26 | 11.19 | $11.25 | 208700 |
| 2026-01-23 | 11.18 | $11.30 | 169813 |
| 2026-01-22 | 11.18 | $11.30 | 119200 |
| 2026-01-21 | 11.17 | $11.17 | 77400 |
| 2026-01-20 | 11.18 | $11.09 | 134073 |
| 2026-01-16 | 11.20 | $11.17 | 1.0M |
| 2026-01-15 | 11.21 | $11.13 | 308700 |
| 2026-01-14 | 11.22 | $11.16 | 292900 |
| 2026-01-13 | 11.23 | $11.04 | 294836 |
| 2026-01-12 | 11.25 | $11.01 | 322703 |
| 2026-01-09 | 11.27 | $11.23 | 220843 |
| 2026-01-08 | 11.27 | $11.08 | 110523 |
| 2026-01-07 | 11.29 | $10.97 | 265434 |
| 2026-01-06 | 11.31 | $11.20 | 134225 |
| 2026-01-05 | 11.32 | $11.30 | 206706 |
| 2026-01-02 | 11.32 | $11.36 | 168333 |
| 2025-12-31 | 11.31 | $11.41 | 268316 |
| 2025-12-30 | 11.29 | $11.37 | 219246 |
| 2025-12-29 | 11.28 | $11.31 | 310801 |
| 2025-12-26 | 11.28 | $11.51 | 193114 |
| 2025-12-24 | 11.26 | $11.55 | 72300 |
| 2025-12-23 | 11.23 | $11.46 | 186600 |
| 2025-12-22 | 11.22 | $11.50 | 208279 |
| 2025-12-19 | 11.19 | $11.37 | 339909 |
| 2025-12-18 | 11.18 | $11.06 | 248653 |
| 2025-12-17 | 11.20 | $11.13 | 259231 |
| 2025-12-16 | 11.22 | $11.08 | 213500 |
| 2025-12-15 | 11.24 | $10.97 | 498712 |
| 2025-12-12 | 11.27 | $10.94 | 673647 |
| 2025-12-11 | 11.32 | $11.10 | 292400 |
| 2025-12-10 | 11.35 | $11.11 | 476652 |
| 2025-12-09 | 11.38 | $11.20 | 363020 |
| 2025-12-08 | 11.41 | $11.20 | 171881 |
| 2025-12-05 | 11.45 | $11.30 | 152729 |
| 2025-12-04 | 11.48 | $11.34 | 212391 |
| 2025-12-03 | 11.51 | $11.37 | 252189 |
| 2025-12-02 | 11.55 | $11.36 | 258348 |
| 2025-12-01 | 11.59 | $11.43 | 225942 |
| 2025-11-28 | 11.63 | $11.60 | 162400 |
| 2025-11-26 | 11.66 | $11.62 | 165500 |
| 2025-11-25 | 11.69 | $11.59 | 250631 |
| 2025-11-24 | 11.74 | $11.55 | 305904 |
| 2025-11-21 | 11.79 | $11.15 | 231300 |
| 2025-11-20 | 11.89 | $11.12 | 294918 |
| 2025-11-19 | 11.99 | $11.22 | 279819 |
| 2025-11-18 | 12.10 | $11.33 | 253069 |
| 2025-11-17 | 12.19 | $11.40 | 387900 |
| 2025-11-14 | 12.29 | $11.71 | 145408 |
| 2025-11-13 | 12.35 | $11.98 | 351348 |
| 2025-11-12 | 12.40 | $12.02 | 105143 |
| 2025-11-11 | 12.44 | $12.02 | 211807 |
| 2025-11-10 | 12.48 | $12.14 | 152897 |
| 2025-11-07 | 12.51 | $12.27 | 85800 |
| 2025-11-06 | 12.54 | $12.32 | 88533 |
| 2025-11-05 | 12.55 | $12.40 | 162119 |
| 2025-11-04 | 12.57 | $12.38 | 124530 |
| 2025-11-03 | 12.58 | $12.55 | 176920 |
| 2025-10-31 | 12.59 | $12.97 | 106808 |
| 2025-10-30 | 12.55 | $12.79 | 83700 |
| 2025-10-29 | 12.53 | $12.70 | 99500 |
| 2025-10-28 | 12.53 | $12.75 | 58300 |
| 2025-10-27 | 12.52 | $12.70 | 180510 |
| 2025-10-24 | 12.52 | $12.70 | 146200 |
| 2025-10-23 | 12.53 | $12.56 | 108000 |
| 2025-10-22 | 12.55 | $12.32 | 113412 |
| 2025-10-21 | 12.59 | $12.24 | 328800 |
| 2025-10-20 | 12.65 | $12.23 | 181500 |
| 2025-10-17 | 12.72 | $12.21 | 160585 |
| 2025-10-16 | 12.79 | $12.35 | 140400 |
| 2025-10-15 | 12.85 | $12.33 | 176500 |
| 2025-10-14 | 12.92 | $12.41 | 132607 |
| 2025-10-13 | 12.99 | $12.60 | 168934 |
| 2025-10-10 | 13.03 | $12.50 | 140100 |
| 2025-10-09 | 13.10 | $12.71 | 102327 |
| 2025-10-08 | 13.14 | $12.77 | 106246 |
| 2025-10-07 | 13.18 | $12.74 | 212249 |
| 2025-10-06 | 13.23 | $12.93 | 167106 |
| 2025-10-03 | 13.26 | $13.16 | 134617 |
| 2025-10-02 | 13.28 | $13.37 | 48410 |
| 2025-10-01 | 13.27 | $13.36 | 167100 |
| 2025-09-30 | 13.27 | $13.46 | 175944 |
| 2025-09-29 | 13.27 | $13.29 | 143900 |
| 2025-09-26 | 13.28 | $13.27 | 114908 |
| 2025-09-25 | 13.29 | $13.13 | 118417 |
| 2025-09-24 | 13.32 | $13.27 | 79715 |
| 2025-09-23 | 13.34 | $13.24 | 113122 |
| 2025-09-22 | 13.37 | $13.16 | 148719 |
| 2025-09-19 | 13.40 | $13.33 | 123200 |
| 2025-09-18 | 13.42 | $13.07 | 114100 |
| 2025-09-17 | 13.46 | $13.06 | 133549 |
| 2025-09-16 | 13.50 | $13.12 | 193003 |
| 2025-09-15 | 13.54 | $13.28 | 122527 |
| 2025-09-12 | 13.56 | $13.38 | 66900 |
| 2025-09-11 | 13.57 | $13.36 | 125741 |
| 2025-09-10 | 13.58 | $13.21 | 220214 |
| 2025-09-09 | 13.60 | $13.28 | 271120 |
| 2025-09-08 | 13.62 | $13.67 | 146954 |
| 2025-09-05 | 13.58 | $13.78 | 158086 |
| 2025-09-04 | 13.53 | $13.91 | 156100 |
| 2025-09-03 | 13.46 | $13.87 | 111600 |
| 2025-09-02 | 13.39 | $13.82 | 188531 |
| 2025-08-29 | 13.32 | $13.88 | 154500 |
| 2025-08-28 | 13.24 | $13.85 | 198818 |
| 2025-08-27 | 13.15 | $13.73 | 128500 |
| 2025-08-26 | 13.07 | $13.72 | 208448 |
| 2025-08-25 | 12.99 | $13.46 | 125926 |
| 2025-08-22 | 12.94 | $13.33 | 155119 |
| 2025-08-21 | 12.89 | $13.28 | 160600 |
| 2025-08-20 | 12.85 | $13.21 | 145402 |
| 2025-08-19 | 12.81 | $13.18 | 260230 |
| 2025-08-18 | 12.77 | $13.06 | 242900 |
| 2025-08-15 | 12.75 | $13.07 | 100100 |
| 2025-08-14 | 12.73 | $12.99 | 150714 |
| 2025-08-13 | 12.71 | $12.99 | 244000 |
| 2025-08-12 | 12.70 | $12.91 | 338735 |
| 2025-08-11 | 12.71 | $12.31 | 339200 |
| 2025-08-08 | 12.77 | $12.18 | 502826 |
| 2025-08-07 | 12.85 | $12.25 | 619934 |
| 2025-08-06 | 12.94 | $12.45 | 271615 |
| 2025-08-05 | 13.01 | $12.68 | 179000 |
| 2025-08-04 | 13.07 | $12.71 | 171038 |
| 2025-08-01 | 13.13 | $12.72 | 220245 |
| 2025-07-31 | 13.19 | $12.99 | 224700 |
| 2025-07-30 | 13.23 | $12.97 | 199200 |
| 2025-07-29 | 13.28 | $13.00 | 224844 |
| 2025-07-28 | 13.32 | $12.93 | 395000 |
| 2025-07-25 | 13.38 | $12.95 | 355702 |
| 2025-07-24 | 13.44 | $12.59 | 1.4M |
| 2025-07-23 | 13.53 | $12.78 | 708600 |
| 2025-07-22 | 13.61 | $13.45 | 260200 |
| 2025-07-21 | 13.63 | $13.44 | 348900 |
| 2025-07-18 | 13.65 | $13.66 | 972204 |
| 2025-07-17 | 13.64 | $13.44 | 209700 |
| 2025-07-16 | 13.66 | $13.42 | 276140 |
| 2025-07-15 | 13.67 | $13.53 | 171300 |
| 2025-07-14 | 13.68 | $13.52 | 332868 |
| 2025-07-11 | 13.68 | $13.73 | 194722 |
| 2025-07-10 | 13.66 | $14.01 | 137482 |
| 2025-07-09 | 13.61 | $13.90 | 174938 |
| 2025-07-08 | 13.57 | $13.77 | 174113 |
| 2025-07-07 | 13.53 | $13.70 | 201614 |
| 2025-07-03 | 13.50 | $13.80 | 118800 |
| 2025-07-02 | 13.46 | $13.74 | 193659 |
| 2025-07-01 | 13.41 | $13.73 | 100134 |
| 2025-06-30 | 13.37 | $13.67 | 192245 |
| 2025-06-27 | 13.33 | $13.75 | 403635 |
| 2025-06-26 | 13.28 | $13.43 | 97106 |
| 2025-06-25 | 13.25 | $13.37 | 201415 |
| 2025-06-24 | 13.24 | $13.42 | 127500 |
| 2025-06-23 | 13.23 | $13.34 | 164500 |
| 2025-06-20 | 13.23 | $13.40 | 200412 |
| 2025-06-18 | 13.23 | $13.38 | 227300 |
| 2025-06-17 | 13.23 | $13.35 | 231752 |
| 2025-06-16 | 13.25 | $13.26 | 313189 |
| 2025-06-13 | 13.27 | $13.08 | 295905 |
| 2025-06-12 | 13.32 | $13.15 | 334281 |
| 2025-06-11 | 13.36 | $13.28 | 335587 |
| 2025-06-10 | 13.40 | $13.32 | 449745 |
| 2025-06-09 | 13.43 | $13.21 | 483687 |
| 2025-06-06 | 13.49 | $12.93 | 270296 |
| 2025-06-05 | 13.57 | $12.82 | 263609 |
| 2025-06-04 | 13.68 | $12.80 | 993515 |
| 2025-06-03 | 13.79 | $12.88 | 994206 |
| 2025-06-02 | 13.91 | $13.22 | 324364 |
| 2025-05-30 | 13.99 | $13.33 | 493146 |
| 2025-05-29 | 14.07 | $13.18 | 748189 |
| 2025-05-28 | 14.17 | $12.95 | 2.3M |
| 2025-05-27 | 14.30 | $14.77 | 281539 |
| 2025-05-23 | 14.25 | $14.41 | 110800 |
| 2025-05-22 | 14.23 | $14.35 | 271793 |
| 2025-05-21 | 14.21 | $14.12 | 191223 |
| 2025-05-20 | 14.22 | $14.15 | 119237 |
| 2025-05-19 | 14.22 | $14.15 | 235109 |
| 2025-05-16 | 14.22 | $14.17 | 184434 |
| 2025-05-15 | 14.22 | $14.11 | 238904 |
| 2025-05-14 | 14.22 | $14.12 | 242900 |
| 2025-05-13 | 14.22 | $14.23 | 157100 |
| 2025-05-12 | 14.20 | $14.22 | 224400 |
| 2025-05-09 | 14.19 | $14.38 | 175300 |
| 2025-05-08 | 14.16 | $14.40 | 176300 |
| 2025-05-07 | 14.13 | $14.46 | 187561 |
| 2025-05-06 | 14.09 | $14.43 | 173800 |
| 2025-05-05 | 14.05 | $14.54 | 233400 |
| 2025-05-02 | 14.00 | $14.33 | 195640 |
| 2025-05-01 | 13.97 | $14.01 | 157830 |
| 2025-04-30 | 13.97 | $14.00 | 214159 |
| 2025-04-29 | 13.98 | $14.00 | 190111 |
| 2025-04-28 | 14.00 | $14.00 | 191280 |
| 2025-04-25 | 14.02 | $14.01 | 158296 |
| 2025-04-24 | 14.05 | $14.01 | 97400 |
| 2025-04-23 | 14.08 | $13.99 | 161021 |
| 2025-04-22 | 14.11 | $13.80 | 169200 |
| 2025-04-21 | 14.17 | $13.66 | 204300 |
| 2025-04-17 | 14.25 | $13.91 | 179100 |
| 2025-04-16 | 14.31 | $13.81 | 184665 |
| 2025-04-15 | 14.39 | $13.94 | 235724 |
| 2025-04-14 | 14.45 | $14.01 | 168900 |
| 2025-04-11 | 14.52 | $13.89 | 197600 |
| 2025-04-10 | 14.60 | $14.05 | 251743 |
| 2025-04-09 | 14.68 | $14.74 | 399219 |
| 2025-04-08 | 14.69 | $14.01 | 404505 |
| 2025-04-07 | 14.78 | $13.42 | 657553 |
| 2025-04-04 | 14.94 | $14.09 | 688900 |
| 2025-04-03 | 15.04 | $14.83 | 300900 |
| 2025-04-02 | 15.08 | $15.19 | 187290 |
| 2025-04-01 | 15.09 | $15.15 | 232846 |
| 2025-03-31 | 15.10 | $14.95 | 327271 |
| 2025-03-28 | 15.13 | $14.98 | 154523 |
| 2025-03-27 | 15.17 | $15.06 | 173301 |
| 2025-03-26 | 15.20 | $14.90 | 215085 |
| 2025-03-25 | 15.25 | $15.01 | 182500 |
| 2025-03-24 | 15.30 | $15.01 | 280935 |
| 2025-03-21 | 15.35 | $14.96 | 273044 |
| 2025-03-20 | 15.41 | $14.99 | 226122 |
| 2025-03-19 | 15.47 | $14.65 | 836518 |
| 2025-03-18 | 15.56 | $15.07 | 241700 |
| 2025-03-17 | 15.63 | $15.18 | 280330 |
| 2025-03-14 | 15.68 | $15.24 | 233470 |
| 2025-03-13 | 15.73 | $15.34 | 259477 |
| 2025-03-12 | 15.78 | $15.40 | 255600 |
| 2025-03-11 | 15.82 | $15.57 | 533800 |
| 2025-03-10 | 15.85 | $15.93 | 361300 |
| 2025-03-07 | 15.84 | $16.03 | 301039 |
| 2025-03-06 | 15.83 | $15.74 | 229900 |
| 2025-03-05 | 15.84 | $15.82 | 259934 |
| 2025-03-04 | 15.84 | $15.75 | 312943 |
| 2025-03-03 | 15.86 | $15.78 | 382729 |
| 2025-02-28 | 15.87 | $15.90 | 300333 |
| 2025-02-27 | 15.87 | $15.76 | 178600 |
| 2025-02-26 | 15.88 | $15.76 | 173025 |
| 2025-02-25 | 15.89 | $15.77 | 311400 |
| 2025-02-24 | 15.90 | $15.81 | 232540 |
| 2025-02-21 | 15.90 | $15.93 | 183467 |
| 2025-02-20 | 15.89 | $15.97 | 200917 |
| 2025-02-19 | 15.88 | $15.78 | 140300 |
| 2025-02-18 | 15.89 | $15.80 | 290226 |
| 2025-02-14 | 15.89 | $15.90 | 111900 |
| 2025-02-13 | 15.88 | $15.85 | 744934 |
| 2025-02-12 | 15.88 | $16.23 | 312430 |
| 2025-02-11 | 15.83 | $15.93 | 226213 |
| 2025-02-10 | 15.82 | $15.83 | 275833 |
| 2025-02-07 | 15.82 | $15.93 | 233416 |
| 2025-02-06 | 15.81 | $15.97 | 268445 |
| 2025-02-05 | 15.80 | $16.05 | 210400 |
| 2025-02-04 | 15.78 | $15.98 | 275942 |
| 2025-02-03 | 15.76 | $15.89 | 233449 |
| 2025-01-31 | 15.76 | $15.80 | 259247 |
| 2025-01-30 | 15.76 | $15.70 | 199549 |
| 2025-01-29 | 15.77 | $15.68 | 117712 |
| 2025-01-28 | 15.78 | $15.67 | 194400 |
| 2025-01-27 | 15.79 | $15.66 | 193500 |
| 2025-01-24 | 15.80 | $15.66 | 231400 |
| 2025-01-23 | 15.80 | $15.66 | 227607 |
| 2025-01-22 | 15.81 | $15.66 | 170500 |
| 2025-01-21 | 15.82 | $15.63 | 290423 |
| 2025-01-17 | 15.82 | $15.72 | 275900 |
| 2025-01-16 | 15.82 | $15.81 | 92430 |
| 2025-01-15 | 15.80 | $15.81 | 111831 |
| 2025-01-14 | 15.78 | $15.77 | 136826 |
| 2025-01-13 | 15.77 | $15.82 | 238900 |
| 2025-01-10 | 15.74 | $16.38 | 421731 |
| 2025-01-08 | 15.67 | $16.27 | 281533 |
| 2025-01-07 | 15.60 | $16.07 | 169200 |
| 2025-01-06 | 15.55 | $16.00 | 303715 |
| 2025-01-03 | 15.50 | $15.99 | 251809 |
| 2025-01-02 | 15.46 | $15.82 | 216700 |
| 2024-12-31 | 15.43 | $15.54 | 278822 |
| 2024-12-30 | 15.42 | $15.40 | 250600 |
| 2024-12-27 | 15.44 | $15.41 | 106486 |
| 2024-12-26 | 15.45 | $15.40 | 235600 |
| 2024-12-24 | 15.46 | $15.35 | 179700 |
| 2024-12-23 | 15.48 | $15.36 | 167800 |
| 2024-12-20 | 15.50 | $15.37 | 213830 |
| 2024-12-19 | 15.52 | $15.24 | 311800 |
| 2024-12-18 | 15.56 | $15.18 | 219345 |
| 2024-12-17 | 15.60 | $15.22 | 310400 |
| 2024-12-16 | 15.64 | $15.35 | 421106 |
| 2024-12-13 | 15.67 | $15.47 | 194652 |
| 2024-12-12 | 15.70 | $15.51 | 161300 |
| 2024-12-11 | 15.72 | $15.58 | 218011 |
| 2024-12-10 | 15.74 | $15.83 | 241744 |
| 2024-12-09 | 15.73 | $15.82 | 286938 |
| 2024-12-06 | 15.74 | $15.82 | 222200 |
| 2024-12-05 | 15.74 | $15.85 | 187680 |
| 2024-12-04 | 15.74 | $15.85 | 273625 |
| 2024-12-03 | 15.75 | $15.74 | 326000 |
| 2024-12-02 | 15.77 | $15.55 | 356509 |
| 2024-11-29 | 15.80 | $15.56 | 128700 |
| 2024-11-27 | 15.84 | $15.51 | 198600 |
| 2024-11-26 | 15.89 | $15.54 | 243008 |
| 2024-11-25 | 15.93 | $15.73 | 194123 |
| 2024-11-22 | 15.95 | $15.67 | 160235 |
| 2024-11-21 | 15.98 | $15.72 | 184231 |
| 2024-11-20 | 16.01 | $15.71 | 186388 |
| 2024-11-19 | 16.04 | $15.71 | 188609 |
| 2024-11-18 | 16.07 | $15.74 | 215400 |
| 2024-11-15 | 16.10 | $15.88 | 184934 |
| 2024-11-14 | 16.12 | $16.04 | 116332 |
| 2024-11-13 | 16.12 | $16.17 | 181906 |
| 2024-11-12 | 16.11 | $15.89 | 206700 |
| 2024-11-11 | 16.12 | $16.40 | 335828 |
| 2024-11-08 | 16.08 | $16.49 | 180000 |
| 2024-11-07 | 16.04 | $16.62 | 313143 |
| 2024-11-06 | 15.98 | $16.35 | 206600 |
| 2024-11-05 | 15.94 | $16.15 | 93413 |
| 2024-11-04 | 15.93 | $15.96 | 130700 |
| 2024-11-01 | 15.94 | $15.94 | 148239 |
| 2024-10-31 | 15.95 | $15.87 | 122722 |
| 2024-10-30 | 15.97 | $15.74 | 174400 |
| 2024-10-29 | 16.00 | $15.60 | 197937 |
| 2024-10-28 | 16.05 | $15.85 | 187825 |
| 2024-10-25 | 16.08 | $16.08 | 186944 |
| 2024-10-24 | 16.08 | $16.20 | 70641 |
| 2024-10-23 | 16.07 | $16.15 | 180000 |
| 2024-10-22 | 16.07 | $15.93 | 142700 |
| 2024-10-21 | 16.08 | $15.90 | 125202 |
| 2024-10-18 | 16.10 | $15.93 | 391700 |
| 2024-10-17 | 16.12 | $15.82 | 236400 |
| 2024-10-16 | 16.14 | $15.76 | 155206 |
| 2024-10-15 | 16.17 | $15.70 | 376958 |
| 2024-10-14 | 16.20 | $15.99 | 243148 |
| 2024-10-11 | 16.20 | $16.31 | 118036 |
| 2024-10-10 | 16.17 | $16.54 | 137763 |
| 2024-10-09 | 16.11 | $16.44 | 191216 |
| 2024-10-08 | 16.05 | $16.45 | 181788 |
| 2024-10-07 | 16.00 | $16.50 | 221558 |
| 2024-10-04 | 15.93 | $16.42 | 161323 |
| 2024-10-03 | 15.87 | $16.19 | 94826 |
| 2024-10-02 | 15.83 | $16.18 | 110693 |
| 2024-10-01 | 15.79 | $16.08 | 168400 |
| 2024-09-30 | 15.75 | $16.12 | 245796 |
| 2024-09-27 | 15.71 | $15.88 | 167823 |
| 2024-09-26 | 15.69 | $15.92 | 65528 |
| 2024-09-25 | 15.66 | $15.89 | 178300 |
| 2024-09-24 | 15.63 | $15.89 | 226323 |
| 2024-09-23 | 15.60 | $15.81 | 250200 |
| 2024-09-20 | 15.58 | $15.56 | 133822 |
| 2024-09-19 | 15.58 | $15.53 | 168323 |
| 2024-09-18 | 15.58 | $15.44 | 180169 |
| 2024-09-17 | 15.59 | $15.42 | 236047 |
| 2024-09-16 | 15.59 | $15.61 | 301900 |
| 2024-09-13 | 15.58 | $15.52 | 146503 |
| 2024-09-12 | 15.58 | $15.60 | 114700 |
| 2024-09-11 | 15.57 | $15.60 | 233500 |
| 2024-09-10 | 15.55 | $15.75 | 140439 |
| 2024-09-09 | 15.52 | $15.94 | 191400 |
| 2024-09-06 | 15.47 | $15.77 | 150700 |
| 2024-09-05 | 15.44 | $15.73 | 144595 |
| 2024-09-04 | 15.41 | $15.68 | 166950 |
| 2024-09-03 | 15.39 | $15.59 | 322500 |
| 2024-08-30 | 15.37 | $15.43 | 206909 |
| 2024-08-29 | 15.36 | $15.40 | 128305 |
| 2024-08-28 | 15.36 | $15.41 | 89137 |
| 2024-08-27 | 15.37 | $15.44 | 120633 |
| 2024-08-26 | 15.37 | $15.43 | 186800 |
| 2024-08-23 | 15.38 | $15.26 | 185313 |
| 2024-08-22 | 15.40 | $15.22 | 152328 |
| 2024-08-21 | 15.44 | $15.28 | 143890 |
| 2024-08-20 | 15.47 | $15.28 | 192106 |
| 2024-08-19 | 15.50 | $15.27 | 193545 |
| 2024-08-16 | 15.54 | $15.26 | 149527 |
| 2024-08-15 | 15.58 | $15.27 | 144100 |
| 2024-08-14 | 15.63 | $15.27 | 187300 |
| 2024-08-13 | 15.67 | $15.31 | 144650 |
| 2024-08-12 | 15.72 | $15.43 | 110339 |
| 2024-08-09 | 15.76 | $15.70 | 216716 |
| 2024-08-08 | 15.77 | $15.97 | 300087 |
| 2024-08-07 | 15.76 | $15.57 | 174919 |
| 2024-08-06 | 15.79 | $15.39 | 259727 |
| 2024-08-05 | 15.85 | $15.08 | 525844 |
| 2024-08-02 | 15.93 | $15.59 | 399524 |
| 2024-08-01 | 15.97 | $15.94 | 171509 |
| 2024-07-31 | 15.98 | $15.98 | 173109 |
| 2024-07-30 | 15.99 | $16.00 | 162721 |
| 2024-07-29 | 15.99 | $15.90 | 119447 |
| 2024-07-26 | 16.00 | $15.91 | 177200 |
| 2024-07-25 | 16.00 | $15.94 | 220304 |
| 2024-07-24 | 16.01 | $15.94 | 148310 |
| 2024-07-23 | 16.01 | $15.98 | 145900 |
| 2024-07-22 | 16.01 | $16.00 | 145140 |
| 2024-07-19 | 16.01 | $15.96 | 49647 |
| 2024-07-18 | 16.00 | $15.96 | 96700 |
| 2024-07-17 | 16.00 | $15.96 | 131700 |
| 2024-07-16 | 16.00 | $15.97 | 149427 |
| 2024-07-15 | 15.99 | $15.95 | 117524 |
| 2024-07-12 | 15.98 | $15.94 | 123323 |
| 2024-07-11 | 15.97 | $16.09 | 136400 |
| 2024-07-10 | 15.95 | $16.36 | 139903 |
| 2024-07-09 | 15.90 | $16.31 | 155555 |
| 2024-07-08 | 15.85 | $16.21 | 142546 |
| 2024-07-05 | 15.81 | $16.06 | 84700 |
| 2024-07-03 | 15.79 | $16.06 | 110600 |
| 2024-07-02 | 15.76 | $15.86 | 142627 |
| 2024-07-01 | 15.76 | $15.81 | 102913 |
| 2024-06-28 | 15.76 | $15.80 | 107587 |
| 2024-06-27 | 15.77 | $15.80 | 66228 |
| 2024-06-26 | 15.77 | $15.73 | 90114 |
| 2024-06-25 | 15.79 | $15.76 | 100900 |
| 2024-06-24 | 15.80 | $15.75 | 115800 |
| 2024-06-21 | 15.82 | $15.68 | 83100 |
| 2024-06-20 | 15.84 | $15.71 | 128608 |
| 2024-06-18 | 15.87 | $15.65 | 140537 |
| 2024-06-17 | 15.90 | $15.60 | 78117 |
| 2024-06-14 | 15.94 | $15.59 | 115627 |
| 2024-06-13 | 15.99 | $15.72 | 93100 |
| 2024-06-12 | 16.02 | $15.88 | 156900 |
| 2024-06-11 | 16.05 | $15.61 | 301744 |
| 2024-06-10 | 16.10 | $15.88 | 175905 |
| 2024-06-07 | 16.12 | $16.08 | 94800 |
| 2024-06-06 | 16.13 | $16.00 | 142729 |
| 2024-06-05 | 16.14 | $16.04 | 189929 |
| 2024-06-04 | 16.15 | $16.11 | 111100 |
| 2024-06-03 | 16.15 | $16.15 | 290845 |
| 2024-05-31 | 16.15 | $16.11 | 94900 |
| 2024-05-30 | 16.14 | $16.07 | 84742 |
| 2024-05-29 | 16.14 | $16.06 | 99013 |
| 2024-05-28 | 16.13 | $16.18 | 65400 |
| 2024-05-24 | 16.11 | $16.15 | 57200 |
| 2024-05-23 | 16.09 | $16.18 | 73300 |
| 2024-05-22 | 16.06 | $16.21 | 80200 |
| 2024-05-21 | 16.02 | $16.25 | 124400 |
| 2024-05-20 | 15.98 | $16.20 | 112810 |
| 2024-05-17 | 15.94 | $16.21 | 74400 |
| 2024-05-16 | 15.90 | $16.26 | 48608 |
| 2024-05-15 | 15.85 | $16.34 | 82516 |
| 2024-05-14 | 15.78 | $16.12 | 103600 |
| 2024-05-13 | 15.74 | $16.21 | 93817 |
| 2024-05-10 | 15.68 | $16.04 | 68500 |
| 2024-05-09 | 15.65 | $16.22 | 119225 |
| 2024-05-08 | 15.59 | $15.85 | 60245 |
| 2024-05-07 | 15.58 | $15.84 | 144100 |
| 2024-05-06 | 15.56 | $15.69 | 217929 |
| 2024-05-03 | 15.57 | $15.49 | 279114 |
| 2024-05-02 | 15.60 | $15.48 | 109763 |
| 2024-05-01 | 15.63 | $15.48 | 128900 |
| 2024-04-30 | 15.67 | $15.40 | 112728 |
| 2024-04-29 | 15.72 | $15.43 | 153900 |
| 2024-04-26 | 15.77 | $15.38 | 190012 |
| 2024-04-25 | 15.83 | $15.46 | 185700 |
| 2024-04-24 | 15.89 | $15.61 | 110728 |
| 2024-04-23 | 15.93 | $15.69 | 280700 |
| 2024-04-22 | 15.98 | $15.60 | 90901 |
| 2024-04-19 | 16.03 | $15.57 | 45500 |
| 2024-04-18 | 16.08 | $15.41 | 231422 |
| 2024-04-17 | 16.15 | $15.53 | 220321 |
| 2024-04-16 | 16.22 | $15.57 | 194000 |
| 2024-04-15 | 16.27 | $15.75 | 233639 |
| 2024-04-12 | 16.31 | $16.27 | 258700 |
| 2024-04-11 | 16.30 | $16.60 | 99800 |
| 2024-04-10 | 16.26 | $16.50 | 146646 |
| 2024-04-09 | 16.22 | $16.46 | 110800 |
| 2024-04-08 | 16.18 | $16.47 | 187452 |
| 2024-04-05 | 16.14 | $16.20 | 216723 |
| 2024-04-04 | 16.12 | $16.19 | 85039 |
| 2024-04-03 | 16.10 | $16.22 | 272739 |
| 2024-04-02 | 16.08 | $16.20 | 104147 |
| 2024-04-01 | 16.05 | $16.46 | 82078 |
| 2024-03-28 | 16.00 | $16.65 | 84400 |
| 2024-03-27 | 15.93 | $16.42 | 66339 |
| 2024-03-26 | 15.87 | $16.20 | 159631 |
| 2024-03-25 | 15.83 | $16.29 | 160722 |
| 2024-03-22 | 15.78 | $15.87 | 61114 |
| 2024-03-21 | 15.77 | $15.79 | 87018 |
| 2024-03-20 | 15.77 | $15.63 | 122900 |
| 2024-03-19 | 15.79 | $15.70 | 195600 |
| 2024-03-18 | 15.80 | $15.70 | 111824 |
| 2024-03-15 | 15.81 | $15.76 | 67455 |
| 2024-03-14 | 15.81 | $15.84 | 64600 |
| 2024-03-13 | 15.81 | $16.00 | 51215 |
| 2024-03-12 | 15.78 | $15.94 | 94719 |
| 2024-03-11 | 15.77 | $15.86 | 98616 |
| 2024-03-08 | 15.76 | $15.77 | 180900 |
| 2024-03-07 | 15.76 | $15.68 | 137712 |
| 2024-03-06 | 15.77 | $15.69 | 141345 |
| 2024-03-05 | 15.78 | $15.80 | 177242 |
| 2024-03-04 | 15.77 | $15.74 | 162054 |
| 2024-03-01 | 15.78 | $15.81 | 78300 |
| 2024-02-29 | 15.77 | $15.72 | 77520 |
| 2024-02-28 | 15.77 | $15.69 | 76800 |
| 2024-02-27 | 15.77 | $15.65 | 140501 |
| 2024-02-26 | 15.78 | $15.82 | 112100 |
| 2024-02-23 | 15.76 | $15.95 | 124915 |
| 2024-02-22 | 15.74 | $16.08 | 88428 |
| 2024-02-21 | 15.69 | $15.68 | 95139 |
| 2024-02-20 | 15.69 | $15.71 | 88100 |
| 2024-02-16 | 15.68 | $15.77 | 67100 |
| 2024-02-15 | 15.66 | $15.74 | 167900 |
| 2024-02-14 | 15.64 | $15.69 | 62200 |
| 2024-02-13 | 15.63 | $15.48 | 242025 |
| 2024-02-12 | 15.63 | $16.00 | 133600 |
| 2024-02-09 | 15.58 | $15.90 | 88138 |
| 2024-02-08 | 15.54 | $15.75 | 98300 |
| 2024-02-07 | 15.51 | $15.98 | 293000 |
| 2024-02-06 | 15.45 | $15.78 | 266605 |
| 2024-02-05 | 15.40 | $15.54 | 159413 |
| 2024-02-02 | 15.38 | $15.48 | 69200 |
| 2024-02-01 | 15.35 | $15.47 | 127900 |
| 2024-01-31 | 15.33 | $15.42 | 73400 |
| 2024-01-30 | 15.30 | $15.40 | 97341 |
| 2024-01-29 | 15.27 | $15.36 | 65008 |
| 2024-01-26 | 15.24 | $15.36 | 71606 |
| 2024-01-25 | 15.21 | $15.51 | 55633 |
| 2024-01-24 | 15.16 | $15.63 | 109700 |
| 2024-01-23 | 15.09 | $15.52 | 56900 |
| 2024-01-22 | 15.02 | $15.39 | 78337 |
| 2024-01-19 | 14.97 | $15.03 | 77409 |
| 2024-01-18 | 14.94 | $15.17 | 116638 |
| 2024-01-17 | 14.90 | $15.21 | 161200 |
| 2024-01-16 | 14.84 | $15.63 | 102800 |
| 2024-01-12 | 14.75 | $15.25 | 53400 |
| 2024-01-11 | 14.68 | $15.10 | 57900 |
| 2024-01-10 | 14.63 | $14.88 | 72496 |
| 2024-01-09 | 14.60 | $15.09 | 141872 |
| 2024-01-08 | 14.55 | $14.85 | 140100 |
| 2024-01-05 | 14.52 | $14.75 | 122624 |
| 2024-01-04 | 14.50 | $14.64 | 278300 |
| 2024-01-03 | 14.49 | $14.58 | 148418 |
| 2024-01-02 | 14.49 | $14.56 | 179417 |
| 2023-12-29 | 14.49 | $14.57 | 125038 |
| 2023-12-28 | 14.49 | $14.55 | 101145 |
| 2023-12-27 | 14.48 | $14.46 | 101200 |
| 2023-12-26 | 14.49 | $14.39 | 80800 |
| 2023-12-22 | 14.50 | $14.33 | 88635 |
| 2023-12-21 | 14.52 | $14.35 | 69001 |
| 2023-12-20 | 14.53 | $14.31 | 219719 |
| 2023-12-19 | 14.55 | $14.34 | 75900 |
| 2023-12-18 | 14.57 | $14.31 | 100255 |
| 2023-12-15 | 14.58 | $14.30 | 95100 |
| 2023-12-14 | 14.60 | $14.42 | 117074 |
| 2023-12-13 | 14.60 | $14.65 | 98771 |
| 2023-12-12 | 14.59 | $14.85 | 116316 |
| 2023-12-11 | 14.54 | $14.89 | 60226 |
| 2023-12-08 | 14.50 | $14.79 | 64235 |
| 2023-12-07 | 14.46 | $14.73 | 70500 |
| 2023-12-06 | 14.42 | $14.69 | 104040 |
| 2023-12-05 | 14.38 | $14.91 | 80047 |
| 2023-12-04 | 14.32 | $14.88 | 151228 |
| 2023-12-01 | 14.26 | $14.61 | 123800 |
| 2023-11-30 | 14.22 | $14.24 | 50700 |
| 2023-11-29 | 14.22 | $14.24 | 70000 |
| 2023-11-28 | 14.22 | $14.25 | 51700 |
| 2023-11-27 | 14.22 | $14.24 | 56200 |
| 2023-11-24 | 14.21 | $14.23 | 27400 |
| 2023-11-22 | 14.20 | $14.17 | 55906 |
| 2023-11-21 | 14.20 | $14.17 | 42433 |
| 2023-11-20 | 14.19 | $14.17 | 97520 |
| 2023-11-17 | 14.18 | $14.24 | 90602 |
| 2023-11-16 | 14.16 | $14.24 | 114100 |
| 2023-11-15 | 14.15 | $14.19 | 116148 |
| 2023-11-14 | 14.13 | $14.24 | 133600 |
| 2023-11-13 | 14.11 | $14.25 | 72500 |
| 2023-11-10 | 14.08 | $14.31 | 100740 |
| 2023-11-09 | 14.05 | $14.25 | 176348 |
| 2023-11-08 | 14.03 | $14.25 | 41200 |
| 2023-11-07 | 14.00 | $14.16 | 82300 |
| 2023-11-06 | 13.99 | $14.25 | 92500 |
| 2023-11-03 | 13.96 | $14.19 | 73500 |
| 2023-11-02 | 13.94 | $14.19 | 39300 |
| 2023-11-01 | 13.92 | $14.13 | 50514 |
| 2023-10-31 | 13.90 | $14.21 | 58945 |
| 2023-10-30 | 13.88 | $13.89 | 14803 |
| 2023-10-27 | 13.89 | $13.76 | 18600 |
| 2023-10-26 | 13.91 | $13.64 | 29134 |
| 2023-10-25 | 13.95 | $13.71 | 21539 |
| 2023-10-24 | 13.98 | $13.85 | 12800 |
| 2023-10-23 | 14.00 | $13.70 | 39014 |
| 2023-10-20 | 14.04 | $13.72 | 31000 |
| 2023-10-19 | 14.08 | $13.77 | 25900 |
| 2023-10-18 | 14.12 | $13.90 | 32200 |
| 2023-10-17 | 14.15 | $13.97 | 57100 |
| 2023-10-16 | 14.17 | $14.18 | 27400 |
| 2023-10-13 | 14.18 | $14.18 | 26806 |
| 2023-10-12 | 14.18 | $14.21 | 35825 |
| 2023-10-11 | 14.19 | $14.04 | 24745 |
| 2023-10-10 | 14.21 | $14.05 | 21200 |
| 2023-10-09 | 14.23 | $14.20 | 43205 |
| 2023-10-06 | 14.23 | $14.13 | 47700 |
| 2023-10-05 | 14.24 | $14.14 | 30600 |
| 2023-10-04 | 14.25 | $14.04 | 39300 |
| 2023-10-03 | 14.28 | $14.18 | 34830 |
| 2023-10-02 | 14.29 | $14.25 | 45511 |
| 2023-09-29 | 14.29 | $14.25 | 52139 |
| 2023-09-28 | 14.29 | $14.14 | 56110 |
| 2023-09-27 | 14.31 | $14.34 | 38343 |
| 2023-09-26 | 14.31 | $14.35 | 56841 |
| 2023-09-25 | 14.30 | $14.33 | 45600 |
| 2023-09-22 | 14.29 | $14.27 | 59140 |
| 2023-09-21 | 14.29 | $14.34 | 32900 |
| 2023-09-20 | 14.28 | $14.35 | 43900 |
| 2023-09-19 | 14.27 | $14.36 | 46331 |
| 2023-09-18 | 14.25 | $14.31 | 55325 |
| 2023-09-15 | 14.24 | $14.32 | 23012 |
| 2023-09-14 | 14.22 | $14.55 | 64500 |
| 2023-09-13 | 14.18 | $14.23 | 30300 |
| 2023-09-12 | 14.17 | $14.06 | 43205 |
| 2023-09-11 | 14.18 | $14.09 | 26600 |
| 2023-09-08 | 14.18 | $14.09 | 77100 |
| 2023-09-07 | 14.19 | $14.26 | 70014 |
| 2023-09-06 | 14.17 | $14.40 | 218308 |
| 2023-09-05 | 14.14 | $14.38 | 92300 |
| 2023-09-01 | 14.10 | $14.42 | 52942 |
| 2023-08-31 | 14.06 | $14.39 | 132326 |
| 2023-08-30 | 14.01 | $14.31 | 130700 |
| 2023-08-29 | 13.97 | $14.09 | 38200 |
| 2023-08-28 | 13.95 | $14.04 | 85922 |
| 2023-08-25 | 13.93 | $13.95 | 53349 |
| 2023-08-24 | 13.91 | $13.98 | 28200 |
| 2023-08-23 | 13.89 | $13.97 | 52923 |
| 2023-08-22 | 13.86 | $13.98 | 32625 |
| 2023-08-21 | 13.84 | $13.99 | 139500 |
| 2023-08-18 | 13.80 | $13.93 | 13700 |
| 2023-08-17 | 13.78 | $13.92 | 41801 |
| 2023-08-16 | 13.75 | $14.02 | 66200 |
| 2023-08-15 | 13.71 | $14.28 | 103100 |
| 2023-08-14 | 13.65 | $14.22 | 76009 |
| 2023-08-11 | 13.59 | $14.06 | 57300 |
| 2023-08-10 | 13.54 | $13.80 | 82500 |
| 2023-08-09 | 13.51 | $13.66 | 64446 |
| 2023-08-08 | 13.50 | $13.58 | 48485 |
| 2023-08-07 | 13.49 | $13.62 | 85825 |
| 2023-08-04 | 13.48 | $13.45 | 56371 |
| 2023-08-03 | 13.48 | $13.48 | 102574 |
| 2023-08-02 | 13.48 | $13.49 | 83500 |
| 2023-08-01 | 13.47 | $13.50 | 70000 |
| 2023-07-31 | 13.47 | $13.39 | 27900 |
| 2023-07-28 | 13.47 | $13.35 | 34800 |
| 2023-07-27 | 13.47 | $13.28 | 40200 |
| 2023-07-26 | 13.48 | $13.33 | 17800 |
| 2023-07-25 | 13.49 | $13.38 | 31200 |
| 2023-07-24 | 13.49 | $13.54 | 24500 |
| 2023-07-21 | 13.47 | $13.61 | 50700 |
| 2023-07-20 | 13.44 | $13.61 | 33700 |
| 2023-07-19 | 13.41 | $13.89 | 28600 |
| 2023-07-18 | 13.35 | $13.70 | 17300 |
| 2023-07-17 | 13.31 | $13.79 | 41800 |
| 2023-07-14 | 13.25 | $13.55 | 28900 |
| 2023-07-13 | 13.21 | $13.53 | 21800 |
| 2023-07-12 | 13.18 | $13.28 | 20500 |
| 2023-07-11 | 13.17 | $13.30 | 24100 |
| 2023-07-10 | 13.16 | $13.15 | 32900 |
| 2023-07-07 | 13.17 | $13.14 | 32413 |
| 2023-07-06 | 13.18 | $13.22 | 34574 |
| 2023-07-05 | 13.19 | $13.27 | 44462 |
| 2023-07-03 | 13.19 | $13.22 | 23638 |
| 2023-06-30 | 13.20 | $13.19 | 48003 |
| 2023-06-29 | 13.21 | $13.11 | 24569 |
| 2023-06-28 | 13.23 | $13.20 | 38969 |
| 2023-06-27 | 13.25 | $13.06 | 69100 |
| 2023-06-26 | 13.28 | $13.07 | 22600 |
| 2023-06-23 | 13.31 | $13.05 | 13900 |
| 2023-06-22 | 13.35 | $13.08 | 6157 |
| 2023-06-21 | 13.39 | $13.05 | 17900 |
| 2023-06-20 | 13.44 | $13.07 | 25523 |
| 2023-06-16 | 13.49 | $13.13 | 52877 |
| 2023-06-15 | 13.53 | $13.18 | 33119 |
| 2023-06-14 | 13.58 | $13.23 | 66040 |
| 2023-06-13 | 13.62 | $13.39 | 157036 |
| 2023-06-12 | 13.66 | $13.49 | 37697 |
| 2023-06-09 | 13.69 | $13.65 | 27424 |
| 2023-06-08 | 13.71 | $13.97 | 23886 |
| 2023-06-07 | 13.70 | $13.76 | 65693 |
| 2023-06-06 | 13.72 | $13.37 | 50264 |
| 2023-06-05 | 13.78 | $13.55 | 74055 |
| 2023-06-02 | 13.83 | $13.50 | 102287 |
| 2023-06-01 | 13.89 | $13.56 | 20348 |
| 2023-05-31 | 13.95 | $13.53 | 33145 |
| 2023-05-30 | 14.02 | $13.61 | 23700 |
| 2023-05-26 | 14.09 | $13.65 | 41000 |
| 2023-05-25 | 14.16 | $13.65 | 13900 |
| 2023-05-24 | 14.23 | $13.73 | 11700 |
| 2023-05-23 | 14.30 | $13.91 | 26501 |
| 2023-05-22 | 14.36 | $13.71 | 61700 |
| 2023-05-19 | 14.44 | $13.89 | 25928 |
| 2023-05-18 | 14.50 | $13.92 | 43128 |
| 2023-05-17 | 14.57 | $14.21 | 37000 |
| 2023-05-16 | 14.61 | $14.21 | 18100 |
| 2023-05-15 | 14.65 | $14.38 | 15800 |
| 2023-05-12 | 14.67 | $14.41 | 15429 |
| 2023-05-11 | 14.70 | $14.73 | 8400 |
| 2023-05-10 | 14.69 | $14.60 | 12079 |
| 2023-05-09 | 14.69 | $14.88 | 18795 |
| 2023-05-08 | 14.66 | $14.77 | 11983 |
| 2023-05-05 | 14.64 | $14.67 | 14777 |
| 2023-05-04 | 14.63 | $14.78 | 18594 |
| 2023-05-03 | 14.61 | $14.80 | 7898 |
| 2023-05-02 | 14.58 | $14.63 | 21457 |
| 2023-05-01 | 14.57 | $14.84 | 18937 |
| 2023-04-28 | 14.53 | $14.78 | 18423 |
| 2023-04-27 | 14.50 | $14.63 | 21430 |
| 2023-04-26 | 14.48 | $14.45 | 19985 |
| 2023-04-25 | 14.47 | $14.52 | 5740 |
| 2023-04-24 | 14.46 | $14.66 | 4130 |
| 2023-04-21 | 14.43 | $14.52 | 3771 |
| 2023-04-20 | 14.41 | $14.56 | 13100 |
| 2023-04-19 | 14.38 | $14.59 | 14146 |
| 2023-04-18 | 14.35 | $14.53 | 7400 |
| 2023-04-17 | 14.32 | $14.60 | 13000 |
| 2023-04-14 | 14.29 | $14.43 | 10100 |
| 2023-04-13 | 14.27 | $14.40 | 6018 |
| 2023-04-12 | 14.25 | $14.41 | 9400 |
| 2023-04-11 | 14.23 | $14.35 | 13436 |
| 2023-04-10 | 14.22 | $14.36 | 19592 |
| 2023-04-06 | 14.20 | $14.37 | 6994 |
| 2023-04-05 | 14.19 | $14.40 | 31300 |
| 2023-04-04 | 14.17 | $14.29 | 13300 |
| 2023-04-03 | 14.17 | $14.33 | 15400 |
| 2023-03-31 | 14.17 | $14.11 | 18230 |
| 2023-03-30 | 14.19 | $14.15 | 5400 |
| 2023-03-29 | 14.22 | $14.07 | 7144 |
| 2023-03-28 | 14.26 | $14.15 | 7981 |
| 2023-03-27 | 14.30 | $14.13 | 6708 |
| 2023-03-24 | 14.35 | $14.02 | 11924 |
| 2023-03-23 | 14.41 | $13.98 | 16706 |
| 2023-03-22 | 14.48 | $14.06 | 51345 |
| 2023-03-21 | 14.55 | $14.01 | 31893 |
| 2023-03-20 | 14.63 | $14.30 | 27985 |
| 2023-03-17 | 14.68 | $14.51 | 9834 |
| 2023-03-16 | 14.71 | $14.07 | 22712 |
| 2023-03-15 | 14.78 | $14.03 | 37494 |
| 2023-03-14 | 14.86 | $14.53 | 15911 |
| 2023-03-13 | 14.90 | $14.18 | 23783 |
| 2023-03-10 | 14.96 | $14.23 | 31794 |
| 2023-03-09 | 15.03 | $14.61 | 36435 |
| 2023-03-08 | 15.06 | $14.79 | 19894 |
| 2023-03-07 | 15.06 | $15.14 | 28671 |
| 2023-03-06 | 15.03 | $15.34 | 10830 |
| 2023-03-03 | 14.98 | $15.19 | 18259 |
| 2023-03-02 | 14.93 | $15.26 | 22297 |
| 2023-03-01 | 14.88 | $15.24 | 11835 |
| 2023-02-28 | 14.82 | $15.48 | 32762 |
| 2023-02-27 | 14.73 | $15.35 | 16661 |
| 2023-02-24 | 14.64 | $15.24 | 33913 |
| 2023-02-23 | 14.56 | $15.34 | 17716 |
| 2023-02-22 | 14.47 | $15.13 | 43522 |
| 2023-02-21 | 14.39 | $14.55 | 77621 |
| 2023-02-17 | 14.36 | $14.43 | 30734 |
| 2023-02-16 | 14.35 | $14.27 | 69803 |
| 2023-02-15 | 14.36 | $14.59 | 23010 |
| 2023-02-14 | 14.33 | $14.49 | 12746 |
| 2023-02-13 | 14.30 | $14.49 | 28931 |
| 2023-02-10 | 14.28 | $14.60 | 21913 |
| 2023-02-09 | 14.24 | $14.61 | 16905 |
| 2023-02-08 | 14.20 | $14.57 | 27232 |
| 2023-02-07 | 14.17 | $14.20 | 19439 |
| 2023-02-06 | 14.16 | $14.19 | 21633 |
| 2023-02-03 | 14.16 | $14.09 | 35318 |
| 2023-02-02 | 14.17 | $14.26 | 86645 |
| 2023-02-01 | 14.16 | $14.16 | 51883 |
| 2023-01-31 | 14.16 | $14.10 | 36852 |
| 2023-01-30 | 14.16 | $13.95 | 30364 |
| 2023-01-27 | 14.17 | $14.01 | 31517 |
| 2023-01-26 | 14.18 | $14.01 | 49641 |
| 2023-01-25 | 14.19 | $14.09 | 35853 |
| 2023-01-24 | 14.19 | $14.23 | 67751 |
| 2023-01-23 | 14.17 | $14.55 | 108069 |
| 2023-01-20 | 14.12 | $14.76 | 44618 |
| 2023-01-19 | 14.05 | $14.15 | 30993 |
| 2023-01-18 | 14.03 | $14.13 | 25794 |
| 2023-01-17 | 14.01 | $14.10 | 51637 |
| 2023-01-13 | 14.00 | $13.87 | 31952 |
| 2023-01-12 | 14.02 | $13.98 | 132295 |
| 2023-01-11 | 14.04 | $14.46 | 23996 |
| 2023-01-10 | 14.01 | $14.41 | 30538 |
| 2023-01-09 | 13.99 | $14.26 | 66256 |
| 2023-01-06 | 13.99 | $13.96 | 36187 |
| 2023-01-05 | 14.03 | $13.85 | 75181 |
| 2023-01-04 | 14.07 | $13.89 | 79233 |
| 2023-01-03 | 14.12 | $13.87 | 30723 |
| 2022-12-30 | 14.16 | $13.87 | 28263 |
| 2022-12-29 | 14.20 | $13.83 | 27141 |
| 2022-12-28 | 14.25 | $13.70 | 21812 |
| 2022-12-27 | 14.31 | $13.72 | 28833 |
| 2022-12-23 | 14.36 | $13.87 | 22333 |
| 2022-12-22 | 14.41 | $13.88 | 13197 |
| 2022-12-21 | 14.46 | $14.00 | 19100 |
| 2022-12-20 | 14.49 | $13.78 | 16900 |
| 2022-12-19 | 14.55 | $13.68 | 75300 |
| 2022-12-16 | 14.63 | $14.08 | 37692 |
| 2022-12-15 | 14.67 | $14.70 | 56100 |
| 2022-12-14 | 14.65 | $15.50 | 46005 |
| 2022-12-13 | 14.56 | $15.72 | 34451 |
| 2022-12-12 | 14.45 | $15.13 | 27500 |
| 2022-12-09 | 14.41 | $15.17 | 7152 |
| 2022-12-08 | 14.36 | $15.18 | 21666 |
| 2022-12-07 | 14.31 | $14.83 | 30831 |
| 2022-12-06 | 14.30 | $14.48 | 60914 |
| 2022-12-05 | 14.33 | $13.82 | 74088 |
| 2022-12-02 | 14.42 | $13.62 | 70203 |
| 2022-12-01 | 14.54 | $13.57 | 52879 |
| 2022-11-30 | 14.66 | $13.76 | 68377 |
| 2022-11-29 | 14.77 | $13.86 | 155432 |
| 2022-11-28 | 14.88 | $14.13 | 68685 |
| 2022-11-25 | 14.96 | $14.18 | 352631 |
| 2022-11-23 | 15.03 | $13.97 | 287273 |
| 2022-11-22 | 15.13 | $14.21 | 77849 |
| 2022-11-21 | 15.20 | $14.56 | 49269 |
| 2022-11-18 | 15.24 | $14.80 | 13445 |
| 2022-11-17 | 15.26 | $14.85 | 31962 |
| 2022-11-16 | 15.26 | $15.50 | 37728 |
| 2022-11-15 | 15.21 | $16.01 | 14637 |
| 2022-11-14 | 15.09 | $15.91 | 27100 |
| 2022-11-11 | 14.98 | $16.11 | 10700 |
| 2022-11-10 | 14.85 | $15.99 | 23900 |
| 2022-11-09 | 14.73 | $15.60 | 23700 |
| 2022-11-08 | 14.64 | $15.72 | 38200 |
| 2022-11-07 | 14.54 | $14.87 | 6400 |
| 2022-11-04 | 14.52 | $14.70 | 8100 |
| 2022-11-03 | 14.52 | $14.53 | 4300 |
| 2022-11-02 | 14.55 | $14.73 | 12000 |
| 2022-11-01 | 14.56 | $14.40 | 7597 |
| 2022-10-31 | 14.60 | $14.38 | 8800 |
| 2022-10-28 | 14.65 | $14.31 | 1697 |
| 2022-10-27 | 14.70 | $14.22 | 4829 |
| 2022-10-26 | 14.77 | $14.23 | 3400 |
| 2022-10-25 | 14.83 | $14.24 | 25831 |
| 2022-10-24 | 14.89 | $14.25 | 15541 |
| 2022-10-21 | 14.94 | $14.41 | 4489 |
| 2022-10-20 | 14.98 | $14.48 | 3623 |
| 2022-10-19 | 15.01 | $14.63 | 238 |
| 2022-10-18 | 15.03 | $14.63 | 4454 |
| 2022-10-17 | 15.06 | $14.82 | 21809 |
| 2022-10-14 | 15.06 | $15.20 | 5443 |
| 2022-10-13 | 15.03 | $15.47 | 17000 |
| 2022-10-12 | 14.98 | $15.40 | 10300 |
| 2022-10-11 | 14.93 | $15.50 | 8800 |
| 2022-10-10 | 14.89 | $15.31 | 5900 |
| 2022-10-07 | 14.86 | $15.46 | 16800 |
| 2022-10-06 | 14.83 | $15.58 | 4500 |
| 2022-10-05 | 14.79 | $15.45 | 5200 |
| 2022-10-04 | 14.76 | $15.53 | 19400 |
| 2022-10-03 | 14.74 | $14.47 | 14600 |
| 2022-09-30 | 14.82 | $14.19 | 4200 |
| 2022-09-29 | 14.94 | $14.15 | 39100 |
| 2022-09-28 | 15.08 | $14.40 | 15032 |
| 2022-09-27 | 15.21 | $14.01 | 18300 |
| 2022-09-26 | 15.38 | $13.60 | 28293 |
| 2022-09-23 | 15.61 | $13.98 | 26900 |
| 2022-09-22 | 15.82 | $14.55 | 29600 |
| 2022-09-21 | 15.98 | $15.05 | 25700 |
| 2022-09-20 | 16.11 | $15.13 | 9996 |
| 2022-09-19 | 16.23 | $15.16 | 7700 |
| 2022-09-16 | 16.36 | $15.22 | 24694 |
| 2022-09-15 | 16.48 | $16.06 | 21430 |
| 2022-09-14 | 16.54 | $16.23 | 7495 |
| 2022-09-13 | 16.57 | $16.25 | 9335 |
| 2022-09-12 | 16.61 | $16.50 | 9285 |
| 2022-09-09 | 16.62 | $16.61 | 8283 |
| 2022-09-08 | 16.63 | $16.53 | 12253 |
| 2022-09-07 | 16.64 | $16.52 | 1216 |
| 2022-09-06 | 16.65 | $16.44 | 11830 |
| 2022-09-02 | 16.67 | $16.53 | 13285 |
| 2022-09-01 | 16.68 | $16.64 | 18741 |
| 2022-08-31 | 16.69 | $16.61 | 14200 |
| 2022-08-30 | 16.70 | $16.77 | 5239 |
| 2022-08-29 | 16.70 | $16.64 | 5600 |
| 2022-08-26 | 16.70 | $16.83 | 6000 |
| 2022-08-25 | 16.68 | $16.85 | 11800 |
| 2022-08-24 | 16.66 | $16.76 | 8200 |
| 2022-08-23 | 16.63 | $16.52 | 8000 |
| 2022-08-22 | 16.62 | $16.64 | 6100 |
| 2022-08-19 | 16.59 | $16.73 | 8300 |
| 2022-08-18 | 16.55 | $16.75 | 8300 |
| 2022-08-17 | 16.49 | $16.57 | 3800 |
| 2022-08-16 | 16.45 | $16.63 | 7600 |
| 2022-08-15 | 16.40 | $16.70 | 19100 |
| 2022-08-12 | 16.34 | $16.73 | 34834 |
| 2022-08-11 | 16.27 | $16.50 | 10684 |
| 2022-08-10 | 16.21 | $16.50 | 19000 |
| 2022-08-09 | 16.15 | $16.62 | 28100 |
| 2022-08-08 | 16.08 | $16.63 | 21600 |
| 2022-08-05 | 16.00 | $16.93 | 40288 |
| 2022-08-04 | 15.89 | $17.29 | 37463 |
| 2022-08-03 | 15.74 | $17.02 | 32324 |
| 2022-08-02 | 15.60 | $16.42 | 25774 |
| 2022-08-01 | 15.52 | $16.15 | 36395 |
| 2022-07-29 | 15.46 | $15.62 | 5005 |
| 2022-07-28 | 15.46 | $15.48 | 7874 |
| 2022-07-27 | 15.46 | $15.24 | 2800 |
| 2022-07-26 | 15.50 | $15.10 | 8800 |
| 2022-07-25 | 15.54 | $15.27 | 22008 |
| 2022-07-22 | 15.58 | $15.32 | 3787 |
| 2022-07-21 | 15.61 | $15.34 | 15600 |
| 2022-07-20 | 15.65 | $15.33 | 13600 |
| 2022-07-19 | 15.68 | $15.47 | 9800 |
| 2022-07-18 | 15.71 | $15.55 | 11900 |
| 2022-07-15 | 15.73 | $15.68 | 3900 |
| 2022-07-14 | 15.74 | $15.60 | 19200 |
| 2022-07-13 | 15.75 | $15.70 | 6700 |
| 2022-07-12 | 15.76 | $15.84 | 1520 |
| 2022-07-11 | 15.75 | $15.77 | 13700 |
| 2022-07-08 | 15.74 | $15.83 | 4248 |
| 2022-07-07 | 15.72 | $15.95 | 12700 |
| 2022-07-06 | 15.68 | $15.60 | 1400 |
| 2022-07-05 | 15.68 | $15.70 | 22429 |
| 2022-07-01 | 15.67 | $15.63 | 9600 |
| 2022-06-30 | 15.66 | $15.46 | 19300 |
| 2022-06-29 | 15.67 | $15.71 | 7300 |
| 2022-06-28 | 15.64 | $15.64 | 8800 |
| 2022-06-27 | 15.62 | $15.70 | 13259 |
| 2022-06-24 | 15.60 | $15.99 | 11100 |
| 2022-06-23 | 15.53 | $15.72 | 32300 |
| 2022-06-22 | 15.50 | $16.03 | 11217 |
| 2022-06-21 | 15.42 | $15.83 | 20000 |
| 2022-06-17 | 15.36 | $15.85 | 10000 |
| 2022-06-16 | 15.30 | $15.78 | 43500 |
| 2022-06-15 | 15.24 | $15.95 | 35779 |
| 2022-06-14 | 15.16 | $15.94 | 37700 |
| 2022-06-13 | 15.08 | $15.29 | 93946 |
| 2022-06-10 | 15.07 | $14.87 | 23535 |
| 2022-06-09 | 15.10 | $14.86 | 17637 |
| 2022-06-08 | 15.13 | $15.26 | 10123 |
| 2022-06-07 | 15.14 | $15.22 | 23123 |
| 2022-06-06 | 15.15 | $15.38 | 11288 |
| 2022-06-03 | 15.14 | $15.09 | 12027 |
| 2022-06-02 | 15.18 | $15.08 | 15131 |
| 2022-06-01 | 15.21 | $15.01 | 15986 |
| 2022-05-31 | 15.26 | $14.91 | 18300 |
| 2022-05-27 | 15.32 | $14.95 | 23500 |
| 2022-05-26 | 15.39 | $15.00 | 22913 |
| 2022-05-25 | 15.45 | $14.96 | 8600 |
| 2022-05-24 | 15.52 | $14.95 | 11009 |
| 2022-05-23 | 15.60 | $14.75 | 17127 |
| 2022-05-20 | 15.71 | $14.92 | 15539 |
| 2022-05-19 | 15.81 | $15.32 | 6113 |
| 2022-05-18 | 15.88 | $15.28 | 8489 |
| 2022-05-17 | 15.96 | $15.68 | 19989 |
| 2022-05-16 | 16.01 | $15.69 | 11227 |
| 2022-05-13 | 16.06 | $15.72 | 6200 |
| 2022-05-12 | 16.12 | $15.58 | 33200 |
| 2022-05-11 | 16.20 | $16.16 | 9800 |
| 2022-05-10 | 16.23 | $16.07 | 9630 |
| 2022-05-09 | 16.27 | $16.06 | 13700 |
| 2022-05-06 | 16.32 | $16.06 | 24507 |
| 2022-05-05 | 16.38 | $16.25 | 17711 |
| 2022-05-04 | 16.43 | $16.10 | 6100 |
| 2022-05-03 | 16.51 | $16.01 | 20038 |
| 2022-05-02 | 16.60 | $15.82 | 26223 |
| 2022-04-29 | 16.71 | $15.90 | 19982 |
| 2022-04-28 | 16.82 | $15.76 | 109150 |
| 2022-04-27 | 16.95 | $16.43 | 21600 |
| 2022-04-26 | 17.01 | $16.52 | 19980 |
| 2022-04-25 | 17.07 | $16.57 | 3400 |
| 2022-04-22 | 17.12 | $16.55 | 10600 |
| 2022-04-21 | 17.17 | $16.60 | 19400 |
| 2022-04-20 | 17.22 | $16.99 | 6485 |
| 2022-04-19 | 17.22 | $16.96 | 5400 |
| 2022-04-18 | 17.22 | $16.92 | 23822 |
| 2022-04-14 | 17.23 | $17.05 | 6643 |
| 2022-04-13 | 17.21 | $16.96 | 33564 |
| 2022-04-12 | 17.21 | $17.58 | 7334 |
| 2022-04-11 | 17.13 | $17.46 | 9242 |
| 2022-04-08 | 17.06 | $17.72 | 23347 |
| 2022-04-07 | 16.96 | $17.78 | 17375 |
| 2022-04-06 | 16.85 | $17.83 | 20354 |
| 2022-04-05 | 16.73 | $17.91 | 63900 |
| 2022-04-04 | 16.59 | $17.56 | 33600 |
| 2022-04-01 | 16.49 | $17.17 | 17000 |
| 2022-03-31 | 16.42 | $16.85 | 19400 |
| 2022-03-30 | 16.38 | $16.81 | 31961 |
| 2022-03-29 | 16.34 | $16.63 | 60000 |
| 2022-03-28 | 16.32 | $16.43 | 71700 |
| 2022-03-25 | 16.33 | $16.19 | 10144 |
| 2022-03-24 | 16.36 | $16.17 | 21400 |
| 2022-03-23 | 16.39 | $16.31 | 6785 |
| 2022-03-22 | 16.41 | $16.16 | 16442 |
| 2022-03-21 | 16.45 | $16.34 | 12826 |
| 2022-03-18 | 16.48 | $16.30 | 6964 |
| 2022-03-17 | 16.52 | $16.36 | 5300 |
| 2022-03-16 | 16.55 | $16.23 | 8500 |
| 2022-03-15 | 16.60 | $15.98 | 41700 |
| 2022-03-14 | 16.68 | $15.85 | 31787 |
| 2022-03-11 | 16.77 | $16.54 | 7900 |
| 2022-03-10 | 16.80 | $16.39 | 18983 |
| 2022-03-09 | 16.86 | $16.79 | 18728 |
| 2022-03-08 | 16.87 | $16.73 | 17400 |
| 2022-03-07 | 16.89 | $16.70 | 18143 |
| 2022-03-04 | 16.92 | $16.74 | 6200 |
| 2022-03-03 | 16.94 | $16.95 | 5362 |
| 2022-03-02 | 16.95 | $16.92 | 12708 |
| 2022-03-01 | 16.96 | $16.84 | 12921 |
| 2022-02-28 | 16.97 | $16.82 | 6545 |
| 2022-02-25 | 16.99 | $16.86 | 16473 |
| 2022-02-24 | 17.01 | $16.57 | 44700 |
| 2022-02-23 | 17.05 | $17.01 | 4700 |
| 2022-02-22 | 17.06 | $16.90 | 16300 |
| 2022-02-18 | 17.07 | $16.98 | 15700 |
| 2022-02-17 | 17.07 | $17.03 | 8312 |
| 2022-02-16 | 17.08 | $17.20 | 7621 |
| 2022-02-15 | 17.06 | $17.17 | 14000 |
| 2022-02-14 | 17.05 | $16.97 | 9600 |
| 2022-02-11 | 17.06 | $17.04 | 5600 |
| 2022-02-10 | 17.06 | $17.18 | 7100 |
| 2022-02-09 | 17.05 | $17.08 | 7900 |
| 2022-02-08 | 17.05 | $17.15 | 9600 |
| 2022-02-07 | 17.05 | $16.99 | 19700 |
| 2022-02-04 | 17.06 | $17.18 | 4900 |
| 2022-02-03 | 17.06 | $17.19 | 11300 |
| 2022-02-02 | 17.05 | $17.12 | 10600 |
| 2022-02-01 | 17.05 | $17.04 | 6400 |
| 2022-01-31 | 17.06 | $16.98 | 4100 |
| 2022-01-28 | 17.08 | $16.87 | 3800 |
| 2022-01-27 | 17.10 | $16.80 | 8500 |
| 2022-01-26 | 17.14 | $16.89 | 10200 |
| 2022-01-25 | 17.17 | $16.83 | 11100 |
| 2022-01-24 | 17.20 | $16.92 | 23700 |
| 2022-01-21 | 17.23 | $17.10 | 14262 |
| 2022-01-20 | 17.24 | $17.17 | 18544 |
| 2022-01-19 | 17.24 | $17.21 | 8005 |
| 2022-01-18 | 17.24 | $17.23 | 11042 |
| 2022-01-14 | 17.24 | $17.24 | 17046 |
| 2022-01-13 | 17.24 | $17.32 | 8050 |
| 2022-01-12 | 17.22 | $17.38 | 18260 |
| 2022-01-11 | 17.20 | $17.34 | 14302 |
| 2022-01-10 | 17.18 | $17.29 | 13994 |
| 2022-01-07 | 17.16 | $17.24 | 20634 |
| 2022-01-06 | 17.15 | $17.33 | 9524 |
| 2022-01-05 | 17.14 | $17.30 | 18913 |
| 2022-01-04 | 17.13 | $17.15 | 11055 |
| 2022-01-03 | 17.14 | $17.14 | 32178 |
| 2021-12-31 | 17.15 | $17.03 | 59443 |
| 2021-12-30 | 17.18 | $17.14 | 11363 |
| 2021-12-29 | 17.19 | $17.15 | 33676 |
| 2021-12-28 | 17.21 | $17.15 | 7502 |
| 2021-12-27 | 17.23 | $17.16 | 26007 |
| 2021-12-23 | 17.26 | $17.14 | 23923 |
| 2021-12-22 | 17.29 | $17.17 | 26421 |
| 2021-12-21 | 17.32 | $17.27 | 31369 |
| 2021-12-20 | 17.34 | $17.07 | 23596 |
| 2021-12-17 | 17.38 | $17.01 | 37069 |
| 2021-12-16 | 17.44 | $16.86 | 30561 |
| 2021-12-15 | 17.51 | $16.89 | 14327 |
| 2021-12-14 | 17.58 | $16.79 | 40219 |
| 2021-12-13 | 17.68 | $17.25 | 17415 |
| 2021-12-10 | 17.73 | $17.47 | 20597 |
| 2021-12-09 | 17.76 | $17.75 | 14374 |
| 2021-12-08 | 17.77 | $17.75 | 15638 |
| 2021-12-07 | 17.77 | $17.70 | 27487 |
| 2021-12-06 | 17.79 | $17.92 | 18268 |
| 2021-12-03 | 17.79 | $17.70 | 19324 |
| 2021-12-02 | 17.81 | $17.60 | 17200 |
| 2021-12-01 | 17.84 | $17.66 | 15300 |
| 2021-11-30 | 17.87 | $17.55 | 11400 |
| 2021-11-29 | 17.91 | $17.80 | 15500 |
| 2021-11-26 | 17.94 | $17.88 | 3600 |
| 2021-11-24 | 17.96 | $17.87 | 15010 |
| 2021-11-23 | 17.99 | $17.63 | 14592 |
| 2021-11-22 | 18.05 | $17.74 | 24138 |
| 2021-11-19 | 18.11 | $17.79 | 27586 |
| 2021-11-18 | 18.17 | $17.88 | 11288 |
| 2021-11-17 | 18.22 | $17.92 | 19713 |
| 2021-11-16 | 18.29 | $18.00 | 36624 |
| 2021-11-15 | 18.34 | $18.09 | 23596 |
| 2021-11-12 | 18.40 | $17.90 | 12950 |
| 2021-11-11 | 18.47 | $18.07 | 21171 |
| 2021-11-10 | 18.54 | $18.08 | 24851 |
| 2021-11-09 | 18.60 | $18.06 | 17847 |
| 2021-11-08 | 18.67 | $18.24 | 31221 |
| 2021-11-05 | 18.72 | $18.25 | 15053 |
| 2021-11-04 | 18.77 | $18.12 | 27671 |
| 2021-11-03 | 18.84 | $18.37 | 23176 |
| 2021-11-02 | 18.88 | $18.34 | 27575 |
| 2021-11-01 | 18.92 | $18.37 | 37946 |
| 2021-10-29 | 18.96 | $18.32 | 146300 |
| 2021-10-28 | 19.00 | $19.18 | 8500 |
| 2021-10-27 | 18.94 | $19.19 | 6400 |
| 2021-10-26 | 18.88 | $19.29 | 7700 |
| 2021-10-25 | 18.80 | $19.36 | 4900 |
| 2021-10-22 | 18.71 | $19.36 | 11000 |
| 2021-10-21 | 18.61 | $19.27 | 13300 |
| 2021-10-20 | 18.50 | $19.24 | 11400 |
| 2021-10-19 | 18.39 | $19.20 | 12500 |
| 2021-10-18 | 18.28 | $18.94 | 31450 |
| 2021-10-15 | 18.18 | $18.67 | 4300 |
| 2021-10-14 | 18.09 | $18.59 | 5543 |
| 2021-10-13 | 18.01 | $18.44 | 3700 |
| 2021-10-12 | 17.94 | $18.53 | 8839 |
| 2021-10-11 | 17.84 | $18.90 | 11030 |
| 2021-10-08 | 17.71 | $18.77 | 7900 |
| 2021-10-07 | 17.58 | $18.08 | 5500 |
| 2021-10-06 | 17.51 | $18.08 | 21700 |
| 2021-10-05 | 17.44 | $17.84 | 7333 |
| 2021-10-04 | 17.39 | $17.61 | 20700 |
| 2021-10-01 | 17.36 | $17.58 | 9467 |
| 2021-09-30 | 17.33 | $17.60 | 10807 |
| 2021-09-29 | 17.30 | $17.59 | 10027 |
| 2021-09-28 | 17.27 | $17.60 | 33088 |
| 2021-09-27 | 17.24 | $17.56 | 9375 |
| 2021-09-24 | 17.21 | $17.48 | 7413 |
| 2021-09-23 | 17.19 | $17.23 | 15155 |
| 2021-09-22 | 17.20 | $17.35 | 5241 |
| 2021-09-21 | 17.19 | $17.39 | 17865 |
| 2021-09-20 | 17.18 | $16.83 | 28705 |
| 2021-09-17 | 17.23 | $17.00 | 9140 |
| 2021-09-16 | 17.27 | $17.02 | 18352 |
| 2021-09-15 | 17.31 | $17.00 | 14286 |
| 2021-09-14 | 17.35 | $17.04 | 34637 |
| 2021-09-13 | 17.38 | $17.09 | 16700 |
| 2021-09-10 | 17.42 | $17.09 | 7550 |
| 2021-09-09 | 17.45 | $17.17 | 14183 |
| 2021-09-08 | 17.48 | $17.34 | 26433 |
| 2021-09-07 | 17.49 | $17.54 | 32407 |
| 2021-09-03 | 17.47 | $17.30 | 19332 |
| 2021-09-02 | 17.47 | $17.45 | 34145 |
| 2021-09-01 | 17.45 | $17.47 | 27016 |
| 2021-08-31 | 17.43 | $17.49 | 21781 |
| 2021-08-30 | 17.40 | $17.52 | 7332 |
| 2021-08-27 | 17.36 | $17.56 | 21741 |
| 2021-08-26 | 17.32 | $17.58 | 7584 |
| 2021-08-25 | 17.26 | $17.62 | 3306 |
| 2021-08-24 | 17.20 | $17.63 | 10406 |
| 2021-08-23 | 17.12 | $17.58 | 9400 |
| 2021-08-20 | 17.05 | $17.65 | 11200 |
| 2021-08-19 | 16.96 | $17.54 | 9400 |
| 2021-08-18 | 16.88 | $17.30 | 4500 |
| 2021-08-17 | 16.81 | $17.32 | 7100 |
| 2021-08-16 | 16.74 | $17.45 | 13200 |
| 2021-08-13 | 16.65 | $17.40 | 14805 |
| 2021-08-12 | 16.56 | $17.31 | 16100 |
| 2021-08-11 | 16.47 | $16.87 | 14700 |
| 2021-08-10 | 16.42 | $16.51 | 8000 |
| 2021-08-09 | 16.40 | $16.64 | 5400 |
| 2021-08-06 | 16.37 | $16.54 | 2200 |
| 2021-08-05 | 16.35 | $16.52 | 5517 |
| 2021-08-04 | 16.32 | $16.52 | 3300 |
| 2021-08-03 | 16.30 | $16.50 | 3400 |
| 2021-08-02 | 16.28 | $16.43 | 5400 |
| 2021-07-30 | 16.26 | $16.49 | 7500 |
| 2021-07-29 | 16.24 | $16.25 | 16350 |
| 2021-07-28 | 16.25 | $16.25 | 2100 |
| 2021-07-27 | 16.25 | $16.26 | 6506 |
| 2021-07-26 | 16.24 | $16.11 | 10263 |
| 2021-07-23 | 16.26 | $16.35 | 21323 |
| 2021-07-22 | 16.24 | $16.22 | 1394 |
| 2021-07-21 | 16.24 | $16.27 | 12596 |
| 2021-07-20 | 16.22 | $16.20 | 2680 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.04
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.28
Average
14.61
Maximum
19.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.04 | $9.89 | 145967 |
| 2026-07-16 | 10.09 | $10.03 | 50600 |
| 2026-07-15 | 10.11 | $10.02 | 133932 |
| 2026-07-14 | 10.13 | $10.05 | 69400 |
| 2026-07-13 | 10.16 | $10.00 | 140966 |
| 2026-07-10 | 10.19 | $10.36 | 91521 |
| 2026-07-09 | 10.16 | $10.18 | 100403 |
| 2026-07-08 | 10.17 | $10.33 | 180100 |
| 2026-07-07 | 10.14 | $10.29 | 124600 |
| 2026-07-06 | 10.11 | $10.35 | 126534 |
| 2026-07-02 | 10.07 | $10.21 | 65308 |
| 2026-07-01 | 10.05 | $10.14 | 76427 |
| 2026-06-30 | 10.05 | $10.07 | 51035 |
| 2026-06-29 | 10.06 | $10.10 | 47132 |
| 2026-06-26 | 10.07 | $9.98 | 108218 |
| 2026-06-25 | 10.10 | $10.04 | 47100 |
| 2026-06-24 | 10.13 | $10.08 | 83222 |
| 2026-06-23 | 10.15 | $9.99 | 45148 |
| 2026-06-22 | 10.19 | $9.88 | 183324 |
| 2026-06-18 | 10.27 | $10.10 | 83416 |
| 2026-06-17 | 10.32 | $9.97 | 236122 |
| 2026-06-16 | 10.39 | $10.23 | 75400 |
| 2026-06-15 | 10.43 | $10.19 | 101537 |
| 2026-06-12 | 10.48 | $10.15 | 46349 |
| 2026-06-11 | 10.55 | $10.22 | 57636 |
| 2026-06-10 | 10.61 | $10.27 | 90046 |
| 2026-06-09 | 10.67 | $10.53 | 62399 |
| 2026-06-08 | 10.69 | $10.56 | 56503 |
| 2026-06-05 | 10.70 | $10.52 | 54000 |
| 2026-06-04 | 10.73 | $10.60 | 27142 |
| 2026-06-03 | 10.73 | $10.53 | 76926 |
| 2026-06-02 | 10.76 | $10.48 | 142457 |
| 2026-06-01 | 10.79 | $10.69 | 111700 |
| 2026-05-29 | 10.79 | $10.75 | 75452 |
| 2026-05-28 | 10.77 | $10.71 | 119075 |
| 2026-05-27 | 10.75 | $10.67 | 41669 |
| 2026-05-26 | 10.74 | $10.68 | 94600 |
| 2026-05-22 | 10.73 | $10.66 | 59046 |
| 2026-05-21 | 10.72 | $10.63 | 48800 |
| 2026-05-20 | 10.70 | $10.61 | 67400 |
| 2026-05-19 | 10.69 | $10.44 | 118000 |
| 2026-05-18 | 10.71 | $10.69 | 71300 |
| 2026-05-15 | 10.68 | $10.77 | 80611 |
| 2026-05-14 | 10.63 | $10.85 | 142058 |
| 2026-05-13 | 10.55 | $10.77 | 108712 |
| 2026-05-12 | 10.47 | $10.50 | 96500 |
| 2026-05-11 | 10.44 | $10.49 | 188035 |
| 2026-05-08 | 10.40 | $10.63 | 205607 |
| 2026-05-07 | 10.32 | $10.59 | 125700 |
| 2026-05-06 | 10.24 | $10.48 | 170400 |
| 2026-05-05 | 10.17 | $10.40 | 79326 |
| 2026-05-04 | 10.10 | $10.28 | 130200 |
| 2026-05-01 | 10.04 | $10.27 | 284900 |
| 2026-04-30 | 9.98 | $10.15 | 194611 |
| 2026-04-29 | 9.93 | $9.96 | 441400 |
| 2026-04-28 | 9.91 | $9.98 | 76000 |
| 2026-04-27 | 9.88 | $9.99 | 147909 |
| 2026-04-24 | 9.85 | $9.97 | 97700 |
| 2026-04-23 | 9.81 | $9.94 | 170600 |
| 2026-04-22 | 9.78 | $10.00 | 64616 |
| 2026-04-21 | 9.73 | $9.93 | 85123 |
| 2026-04-20 | 9.68 | $9.94 | 118400 |
| 2026-04-17 | 9.63 | $9.88 | 143844 |
| 2026-04-16 | 9.58 | $9.82 | 75589 |
| 2026-04-15 | 9.53 | $9.82 | 107129 |
| 2026-04-14 | 9.48 | $9.68 | 122000 |
| 2026-04-13 | 9.45 | $9.68 | 96310 |
| 2026-04-10 | 9.41 | $9.63 | 227200 |
| 2026-04-09 | 9.38 | $9.63 | 263380 |
| 2026-04-08 | 9.34 | $9.56 | 111641 |
| 2026-04-07 | 9.32 | $9.38 | 56002 |
| 2026-04-06 | 9.33 | $9.47 | 83000 |
| 2026-04-02 | 9.32 | $9.49 | 120851 |
| 2026-04-01 | 9.31 | $9.57 | 196303 |
| 2026-03-31 | 9.28 | $9.44 | 156936 |
| 2026-03-30 | 9.28 | $9.21 | 162142 |
| 2026-03-27 | 9.32 | $9.41 | 91217 |
| 2026-03-26 | 9.33 | $9.53 | 139047 |
| 2026-03-25 | 9.32 | $9.42 | 110400 |
| 2026-03-24 | 9.34 | $9.26 | 212305 |
| 2026-03-23 | 9.39 | $9.37 | 349524 |
| 2026-03-20 | 9.43 | $9.55 | 82217 |
| 2026-03-19 | 9.44 | $9.56 | 80133 |
| 2026-03-18 | 9.45 | $9.51 | 72719 |
| 2026-03-17 | 9.47 | $9.54 | 92745 |
| 2026-03-16 | 9.49 | $9.48 | 133624 |
| 2026-03-13 | 9.53 | $9.54 | 198248 |
| 2026-03-12 | 9.57 | $9.60 | 169024 |
| 2026-03-11 | 9.60 | $9.69 | 175658 |
| 2026-03-10 | 9.62 | $9.71 | 230700 |
| 2026-03-09 | 9.64 | $9.52 | 340096 |
| 2026-03-06 | 9.71 | $9.42 | 575010 |
| 2026-03-05 | 9.81 | $9.89 | 172920 |
| 2026-03-04 | 9.83 | $9.87 | 297400 |
| 2026-03-03 | 9.85 | $9.96 | 136268 |
| 2026-03-02 | 9.87 | $9.98 | 168554 |
| 2026-02-27 | 9.88 | $9.91 | 191088 |
| 2026-02-26 | 9.92 | $10.01 | 145100 |
| 2026-02-25 | 9.94 | $9.91 | 149300 |
| 2026-02-24 | 9.99 | $9.92 | 126900 |
| 2026-02-23 | 10.04 | $9.99 | 126700 |
| 2026-02-20 | 10.10 | $9.99 | 106600 |
| 2026-02-19 | 10.16 | $10.08 | 151547 |
| 2026-02-18 | 10.21 | $10.32 | 120800 |
| 2026-02-17 | 10.23 | $10.12 | 286451 |
| 2026-02-13 | 10.29 | $10.16 | 115647 |
| 2026-02-12 | 10.35 | $10.31 | 129933 |
| 2026-02-11 | 10.40 | $10.32 | 199000 |
| 2026-02-10 | 10.45 | $10.03 | 306600 |
| 2026-02-09 | 10.58 | $10.15 | 176300 |
| 2026-02-06 | 10.70 | $10.37 | 161543 |
| 2026-02-05 | 10.79 | $10.32 | 170500 |
| 2026-02-04 | 10.91 | $10.67 | 121239 |
| 2026-02-03 | 10.98 | $10.59 | 287702 |
| 2026-02-02 | 11.07 | $10.84 | 187529 |
| 2026-01-30 | 11.13 | $10.91 | 539548 |
| 2026-01-29 | 11.19 | $11.32 | 95900 |
| 2026-01-28 | 11.16 | $11.26 | 171100 |
| 2026-01-27 | 11.15 | $11.15 | 119008 |
| 2026-01-26 | 11.15 | $11.25 | 208700 |
| 2026-01-23 | 11.14 | $11.30 | 169813 |
| 2026-01-22 | 11.11 | $11.30 | 119200 |
| 2026-01-21 | 11.09 | $11.17 | 77400 |
| 2026-01-20 | 11.08 | $11.09 | 134073 |
| 2026-01-16 | 11.09 | $11.17 | 1.0M |
| 2026-01-15 | 11.09 | $11.13 | 308700 |
| 2026-01-14 | 11.09 | $11.16 | 292900 |
| 2026-01-13 | 11.09 | $11.04 | 294836 |
| 2026-01-12 | 11.12 | $11.01 | 322703 |
| 2026-01-09 | 11.16 | $11.23 | 220843 |
| 2026-01-08 | 11.15 | $11.08 | 110523 |
| 2026-01-07 | 11.18 | $10.97 | 265434 |
| 2026-01-06 | 11.24 | $11.20 | 134225 |
| 2026-01-05 | 11.26 | $11.30 | 206706 |
| 2026-01-02 | 11.26 | $11.36 | 168333 |
| 2025-12-31 | 11.26 | $11.41 | 268316 |
| 2025-12-30 | 11.24 | $11.37 | 219246 |
| 2025-12-29 | 11.22 | $11.31 | 310801 |
| 2025-12-26 | 11.22 | $11.51 | 193114 |
| 2025-12-24 | 11.17 | $11.55 | 72300 |
| 2025-12-23 | 11.11 | $11.46 | 186600 |
| 2025-12-22 | 11.06 | $11.50 | 208279 |
| 2025-12-19 | 11.00 | $11.37 | 339909 |
| 2025-12-18 | 10.95 | $11.06 | 248653 |
| 2025-12-17 | 10.97 | $11.13 | 259231 |
| 2025-12-16 | 10.97 | $11.08 | 213500 |
| 2025-12-15 | 10.98 | $10.97 | 498712 |
| 2025-12-12 | 11.03 | $10.94 | 673647 |
| 2025-12-11 | 11.09 | $11.10 | 292400 |
| 2025-12-10 | 11.13 | $11.11 | 476652 |
| 2025-12-09 | 11.17 | $11.20 | 363020 |
| 2025-12-08 | 11.20 | $11.20 | 171881 |
| 2025-12-05 | 11.24 | $11.30 | 152729 |
| 2025-12-04 | 11.27 | $11.34 | 212391 |
| 2025-12-03 | 11.30 | $11.37 | 252189 |
| 2025-12-02 | 11.32 | $11.36 | 258348 |
| 2025-12-01 | 11.36 | $11.43 | 225942 |
| 2025-11-28 | 11.38 | $11.60 | 162400 |
| 2025-11-26 | 11.38 | $11.62 | 165500 |
| 2025-11-25 | 11.38 | $11.59 | 250631 |
| 2025-11-24 | 11.38 | $11.55 | 305904 |
| 2025-11-21 | 11.40 | $11.15 | 231300 |
| 2025-11-20 | 11.50 | $11.12 | 294918 |
| 2025-11-19 | 11.63 | $11.22 | 279819 |
| 2025-11-18 | 11.76 | $11.33 | 253069 |
| 2025-11-17 | 11.90 | $11.40 | 387900 |
| 2025-11-14 | 12.04 | $11.71 | 145408 |
| 2025-11-13 | 12.14 | $11.98 | 351348 |
| 2025-11-12 | 12.20 | $12.02 | 105143 |
| 2025-11-11 | 12.26 | $12.02 | 211807 |
| 2025-11-10 | 12.33 | $12.14 | 152897 |
| 2025-11-07 | 12.40 | $12.27 | 85800 |
| 2025-11-06 | 12.44 | $12.32 | 88533 |
| 2025-11-05 | 12.48 | $12.40 | 162119 |
| 2025-11-04 | 12.52 | $12.38 | 124530 |
| 2025-11-03 | 12.56 | $12.55 | 176920 |
| 2025-10-31 | 12.58 | $12.97 | 106808 |
| 2025-10-30 | 12.51 | $12.79 | 83700 |
| 2025-10-29 | 12.47 | $12.70 | 99500 |
| 2025-10-28 | 12.44 | $12.75 | 58300 |
| 2025-10-27 | 12.40 | $12.70 | 180510 |
| 2025-10-24 | 12.36 | $12.70 | 146200 |
| 2025-10-23 | 12.32 | $12.56 | 108000 |
| 2025-10-22 | 12.31 | $12.32 | 113412 |
| 2025-10-21 | 12.34 | $12.24 | 328800 |
| 2025-10-20 | 12.40 | $12.23 | 181500 |
| 2025-10-17 | 12.47 | $12.21 | 160585 |
| 2025-10-16 | 12.56 | $12.35 | 140400 |
| 2025-10-15 | 12.63 | $12.33 | 176500 |
| 2025-10-14 | 12.73 | $12.41 | 132607 |
| 2025-10-13 | 12.82 | $12.60 | 168934 |
| 2025-10-10 | 12.88 | $12.50 | 140100 |
| 2025-10-09 | 12.98 | $12.71 | 102327 |
| 2025-10-08 | 13.06 | $12.77 | 106246 |
| 2025-10-07 | 13.13 | $12.74 | 212249 |
| 2025-10-06 | 13.22 | $12.93 | 167106 |
| 2025-10-03 | 13.29 | $13.16 | 134617 |
| 2025-10-02 | 13.32 | $13.37 | 48410 |
| 2025-10-01 | 13.30 | $13.36 | 167100 |
| 2025-09-30 | 13.29 | $13.46 | 175944 |
| 2025-09-29 | 13.26 | $13.29 | 143900 |
| 2025-09-26 | 13.26 | $13.27 | 114908 |
| 2025-09-25 | 13.26 | $13.13 | 118417 |
| 2025-09-24 | 13.29 | $13.27 | 79715 |
| 2025-09-23 | 13.29 | $13.24 | 113122 |
| 2025-09-22 | 13.31 | $13.16 | 148719 |
| 2025-09-19 | 13.34 | $13.33 | 123200 |
| 2025-09-18 | 13.34 | $13.07 | 114100 |
| 2025-09-17 | 13.39 | $13.06 | 133549 |
| 2025-09-16 | 13.46 | $13.12 | 193003 |
| 2025-09-15 | 13.53 | $13.28 | 122527 |
| 2025-09-12 | 13.57 | $13.38 | 66900 |
| 2025-09-11 | 13.59 | $13.36 | 125741 |
| 2025-09-10 | 13.63 | $13.21 | 220214 |
| 2025-09-09 | 13.70 | $13.28 | 271120 |
| 2025-09-08 | 13.76 | $13.67 | 146954 |
| 2025-09-05 | 13.75 | $13.78 | 158086 |
| 2025-09-04 | 13.72 | $13.91 | 156100 |
| 2025-09-03 | 13.65 | $13.87 | 111600 |
| 2025-09-02 | 13.58 | $13.82 | 188531 |
| 2025-08-29 | 13.50 | $13.88 | 154500 |
| 2025-08-28 | 13.40 | $13.85 | 198818 |
| 2025-08-27 | 13.29 | $13.73 | 128500 |
| 2025-08-26 | 13.19 | $13.72 | 208448 |
| 2025-08-25 | 13.07 | $13.46 | 125926 |
| 2025-08-22 | 12.99 | $13.33 | 155119 |
| 2025-08-21 | 12.92 | $13.28 | 160600 |
| 2025-08-20 | 12.85 | $13.21 | 145402 |
| 2025-08-19 | 12.79 | $13.18 | 260230 |
| 2025-08-18 | 12.72 | $13.06 | 242900 |
| 2025-08-15 | 12.67 | $13.07 | 100100 |
| 2025-08-14 | 12.61 | $12.99 | 150714 |
| 2025-08-13 | 12.55 | $12.99 | 244000 |
| 2025-08-12 | 12.49 | $12.91 | 338735 |
| 2025-08-11 | 12.44 | $12.31 | 339200 |
| 2025-08-08 | 12.51 | $12.18 | 502826 |
| 2025-08-07 | 12.62 | $12.25 | 619934 |
| 2025-08-06 | 12.73 | $12.45 | 271615 |
| 2025-08-05 | 12.82 | $12.68 | 179000 |
| 2025-08-04 | 12.88 | $12.71 | 171038 |
| 2025-08-01 | 12.95 | $12.72 | 220245 |
| 2025-07-31 | 13.02 | $12.99 | 224700 |
| 2025-07-30 | 13.05 | $12.97 | 199200 |
| 2025-07-29 | 13.09 | $13.00 | 224844 |
| 2025-07-28 | 13.13 | $12.93 | 395000 |
| 2025-07-25 | 13.19 | $12.95 | 355702 |
| 2025-07-24 | 13.26 | $12.59 | 1.4M |
| 2025-07-23 | 13.41 | $12.78 | 708600 |
| 2025-07-22 | 13.56 | $13.45 | 260200 |
| 2025-07-21 | 13.58 | $13.44 | 348900 |
| 2025-07-18 | 13.61 | $13.66 | 972204 |
| 2025-07-17 | 13.60 | $13.44 | 209700 |
| 2025-07-16 | 13.63 | $13.42 | 276140 |
| 2025-07-15 | 13.67 | $13.53 | 171300 |
| 2025-07-14 | 13.70 | $13.52 | 332868 |
| 2025-07-11 | 13.73 | $13.73 | 194722 |
| 2025-07-10 | 13.72 | $14.01 | 137482 |
| 2025-07-09 | 13.65 | $13.90 | 174938 |
| 2025-07-08 | 13.59 | $13.77 | 174113 |
| 2025-07-07 | 13.55 | $13.70 | 201614 |
| 2025-07-03 | 13.52 | $13.80 | 118800 |
| 2025-07-02 | 13.46 | $13.74 | 193659 |
| 2025-07-01 | 13.41 | $13.73 | 100134 |
| 2025-06-30 | 13.35 | $13.67 | 192245 |
| 2025-06-27 | 13.29 | $13.75 | 403635 |
| 2025-06-26 | 13.21 | $13.43 | 97106 |
| 2025-06-25 | 13.19 | $13.37 | 201415 |
| 2025-06-24 | 13.17 | $13.42 | 127500 |
| 2025-06-23 | 13.14 | $13.34 | 164500 |
| 2025-06-20 | 13.12 | $13.40 | 200412 |
| 2025-06-18 | 13.10 | $13.38 | 227300 |
| 2025-06-17 | 13.07 | $13.35 | 231752 |
| 2025-06-16 | 13.04 | $13.26 | 313189 |
| 2025-06-13 | 13.04 | $13.08 | 295905 |
| 2025-06-12 | 13.07 | $13.15 | 334281 |
| 2025-06-11 | 13.09 | $13.28 | 335587 |
| 2025-06-10 | 13.10 | $13.32 | 449745 |
| 2025-06-09 | 13.09 | $13.21 | 483687 |
| 2025-06-06 | 13.12 | $12.93 | 270296 |
| 2025-06-05 | 13.20 | $12.82 | 263609 |
| 2025-06-04 | 13.33 | $12.80 | 993515 |
| 2025-06-03 | 13.48 | $12.88 | 994206 |
| 2025-06-02 | 13.65 | $13.22 | 324364 |
| 2025-05-30 | 13.76 | $13.33 | 493146 |
| 2025-05-29 | 13.88 | $13.18 | 748189 |
| 2025-05-28 | 14.05 | $12.95 | 2.3M |
| 2025-05-27 | 14.29 | $14.77 | 281539 |
| 2025-05-23 | 14.19 | $14.41 | 110800 |
| 2025-05-22 | 14.15 | $14.35 | 271793 |
| 2025-05-21 | 14.11 | $14.12 | 191223 |
| 2025-05-20 | 14.12 | $14.15 | 119237 |
| 2025-05-19 | 14.13 | $14.15 | 235109 |
| 2025-05-16 | 14.13 | $14.17 | 184434 |
| 2025-05-15 | 14.13 | $14.11 | 238904 |
| 2025-05-14 | 14.15 | $14.12 | 242900 |
| 2025-05-13 | 14.16 | $14.23 | 157100 |
| 2025-05-12 | 14.16 | $14.22 | 224400 |
| 2025-05-09 | 14.16 | $14.38 | 175300 |
| 2025-05-08 | 14.12 | $14.40 | 176300 |
| 2025-05-07 | 14.08 | $14.46 | 187561 |
| 2025-05-06 | 14.02 | $14.43 | 173800 |
| 2025-05-05 | 13.95 | $14.54 | 233400 |
| 2025-05-02 | 13.86 | $14.33 | 195640 |
| 2025-05-01 | 13.79 | $14.01 | 157830 |
| 2025-04-30 | 13.78 | $14.00 | 214159 |
| 2025-04-29 | 13.77 | $14.00 | 190111 |
| 2025-04-28 | 13.77 | $14.00 | 191280 |
| 2025-04-25 | 13.76 | $14.01 | 158296 |
| 2025-04-24 | 13.76 | $14.01 | 97400 |
| 2025-04-23 | 13.76 | $13.99 | 161021 |
| 2025-04-22 | 13.76 | $13.80 | 169200 |
| 2025-04-21 | 13.81 | $13.66 | 204300 |
| 2025-04-17 | 13.90 | $13.91 | 179100 |
| 2025-04-16 | 13.95 | $13.81 | 184665 |
| 2025-04-15 | 14.03 | $13.94 | 235724 |
| 2025-04-14 | 14.10 | $14.01 | 168900 |
| 2025-04-11 | 14.18 | $13.89 | 197600 |
| 2025-04-10 | 14.29 | $14.05 | 251743 |
| 2025-04-09 | 14.39 | $14.74 | 399219 |
| 2025-04-08 | 14.36 | $14.01 | 404505 |
| 2025-04-07 | 14.48 | $13.42 | 657553 |
| 2025-04-04 | 14.75 | $14.09 | 688900 |
| 2025-04-03 | 14.92 | $14.83 | 300900 |
| 2025-04-02 | 14.96 | $15.19 | 187290 |
| 2025-04-01 | 14.94 | $15.15 | 232846 |
| 2025-03-31 | 14.93 | $14.95 | 327271 |
| 2025-03-28 | 14.95 | $14.98 | 154523 |
| 2025-03-27 | 14.98 | $15.06 | 173301 |
| 2025-03-26 | 14.99 | $14.90 | 215085 |
| 2025-03-25 | 15.04 | $15.01 | 182500 |
| 2025-03-24 | 15.08 | $15.01 | 280935 |
| 2025-03-21 | 15.12 | $14.96 | 273044 |
| 2025-03-20 | 15.18 | $14.99 | 226122 |
| 2025-03-19 | 15.25 | $14.65 | 836518 |
| 2025-03-18 | 15.41 | $15.07 | 241700 |
| 2025-03-17 | 15.50 | $15.18 | 280330 |
| 2025-03-14 | 15.58 | $15.24 | 233470 |
| 2025-03-13 | 15.66 | $15.34 | 259477 |
| 2025-03-12 | 15.74 | $15.40 | 255600 |
| 2025-03-11 | 15.81 | $15.57 | 533800 |
| 2025-03-10 | 15.87 | $15.93 | 361300 |
| 2025-03-07 | 15.85 | $16.03 | 301039 |
| 2025-03-06 | 15.81 | $15.74 | 229900 |
| 2025-03-05 | 15.83 | $15.82 | 259934 |
| 2025-03-04 | 15.83 | $15.75 | 312943 |
| 2025-03-03 | 15.85 | $15.78 | 382729 |
| 2025-02-28 | 15.86 | $15.90 | 300333 |
| 2025-02-27 | 15.85 | $15.76 | 178600 |
| 2025-02-26 | 15.87 | $15.76 | 173025 |
| 2025-02-25 | 15.89 | $15.77 | 311400 |
| 2025-02-24 | 15.91 | $15.81 | 232540 |
| 2025-02-21 | 15.93 | $15.93 | 183467 |
| 2025-02-20 | 15.93 | $15.97 | 200917 |
| 2025-02-19 | 15.91 | $15.78 | 140300 |
| 2025-02-18 | 15.93 | $15.80 | 290226 |
| 2025-02-14 | 15.95 | $15.90 | 111900 |
| 2025-02-13 | 15.95 | $15.85 | 744934 |
| 2025-02-12 | 15.97 | $16.23 | 312430 |
| 2025-02-11 | 15.90 | $15.93 | 226213 |
| 2025-02-10 | 15.89 | $15.83 | 275833 |
| 2025-02-07 | 15.89 | $15.93 | 233416 |
| 2025-02-06 | 15.88 | $15.97 | 268445 |
| 2025-02-05 | 15.85 | $16.05 | 210400 |
| 2025-02-04 | 15.80 | $15.98 | 275942 |
| 2025-02-03 | 15.76 | $15.89 | 233449 |
| 2025-01-31 | 15.73 | $15.80 | 259247 |
| 2025-01-30 | 15.72 | $15.70 | 199549 |
| 2025-01-29 | 15.72 | $15.68 | 117712 |
| 2025-01-28 | 15.73 | $15.67 | 194400 |
| 2025-01-27 | 15.74 | $15.66 | 193500 |
| 2025-01-24 | 15.76 | $15.66 | 231400 |
| 2025-01-23 | 15.78 | $15.66 | 227607 |
| 2025-01-22 | 15.80 | $15.66 | 170500 |
| 2025-01-21 | 15.82 | $15.63 | 290423 |
| 2025-01-17 | 15.86 | $15.72 | 275900 |
| 2025-01-16 | 15.88 | $15.81 | 92430 |
| 2025-01-15 | 15.88 | $15.81 | 111831 |
| 2025-01-14 | 15.89 | $15.77 | 136826 |
| 2025-01-13 | 15.90 | $15.82 | 238900 |
| 2025-01-10 | 15.90 | $16.38 | 421731 |
| 2025-01-08 | 15.79 | $16.27 | 281533 |
| 2025-01-07 | 15.68 | $16.07 | 169200 |
| 2025-01-06 | 15.60 | $16.00 | 303715 |
| 2025-01-03 | 15.51 | $15.99 | 251809 |
| 2025-01-02 | 15.42 | $15.82 | 216700 |
| 2024-12-31 | 15.34 | $15.54 | 278822 |
| 2024-12-30 | 15.32 | $15.40 | 250600 |
| 2024-12-27 | 15.32 | $15.41 | 106486 |
| 2024-12-26 | 15.32 | $15.40 | 235600 |
| 2024-12-24 | 15.32 | $15.35 | 179700 |
| 2024-12-23 | 15.33 | $15.36 | 167800 |
| 2024-12-20 | 15.35 | $15.37 | 213830 |
| 2024-12-19 | 15.37 | $15.24 | 311800 |
| 2024-12-18 | 15.41 | $15.18 | 219345 |
| 2024-12-17 | 15.48 | $15.22 | 310400 |
| 2024-12-16 | 15.56 | $15.35 | 421106 |
| 2024-12-13 | 15.61 | $15.47 | 194652 |
| 2024-12-12 | 15.66 | $15.51 | 161300 |
| 2024-12-11 | 15.70 | $15.58 | 218011 |
| 2024-12-10 | 15.73 | $15.83 | 241744 |
| 2024-12-09 | 15.72 | $15.82 | 286938 |
| 2024-12-06 | 15.71 | $15.82 | 222200 |
| 2024-12-05 | 15.69 | $15.85 | 187680 |
| 2024-12-04 | 15.67 | $15.85 | 273625 |
| 2024-12-03 | 15.64 | $15.74 | 326000 |
| 2024-12-02 | 15.64 | $15.55 | 356509 |
| 2024-11-29 | 15.67 | $15.56 | 128700 |
| 2024-11-27 | 15.71 | $15.51 | 198600 |
| 2024-11-26 | 15.77 | $15.54 | 243008 |
| 2024-11-25 | 15.83 | $15.73 | 194123 |
| 2024-11-22 | 15.86 | $15.67 | 160235 |
| 2024-11-21 | 15.91 | $15.72 | 184231 |
| 2024-11-20 | 15.95 | $15.71 | 186388 |
| 2024-11-19 | 16.01 | $15.71 | 188609 |
| 2024-11-18 | 16.07 | $15.74 | 215400 |
| 2024-11-15 | 16.14 | $15.88 | 184934 |
| 2024-11-14 | 16.19 | $16.04 | 116332 |
| 2024-11-13 | 16.21 | $16.17 | 181906 |
| 2024-11-12 | 16.21 | $15.89 | 206700 |
| 2024-11-11 | 16.26 | $16.40 | 335828 |
| 2024-11-08 | 16.22 | $16.49 | 180000 |
| 2024-11-07 | 16.15 | $16.62 | 313143 |
| 2024-11-06 | 16.04 | $16.35 | 206600 |
| 2024-11-05 | 15.97 | $16.15 | 93413 |
| 2024-11-04 | 15.94 | $15.96 | 130700 |
| 2024-11-01 | 15.93 | $15.94 | 148239 |
| 2024-10-31 | 15.93 | $15.87 | 122722 |
| 2024-10-30 | 15.94 | $15.74 | 174400 |
| 2024-10-29 | 15.99 | $15.60 | 197937 |
| 2024-10-28 | 16.07 | $15.85 | 187825 |
| 2024-10-25 | 16.11 | $16.08 | 186944 |
| 2024-10-24 | 16.10 | $16.20 | 70641 |
| 2024-10-23 | 16.08 | $16.15 | 180000 |
| 2024-10-22 | 16.05 | $15.93 | 142700 |
| 2024-10-21 | 16.07 | $15.90 | 125202 |
| 2024-10-18 | 16.10 | $15.93 | 391700 |
| 2024-10-17 | 16.12 | $15.82 | 236400 |
| 2024-10-16 | 16.18 | $15.76 | 155206 |
| 2024-10-15 | 16.25 | $15.70 | 376958 |
| 2024-10-14 | 16.34 | $15.99 | 243148 |
| 2024-10-11 | 16.39 | $16.31 | 118036 |
| 2024-10-10 | 16.38 | $16.54 | 137763 |
| 2024-10-09 | 16.32 | $16.44 | 191216 |
| 2024-10-08 | 16.26 | $16.45 | 181788 |
| 2024-10-07 | 16.19 | $16.50 | 221558 |
| 2024-10-04 | 16.10 | $16.42 | 161323 |
| 2024-10-03 | 16.01 | $16.19 | 94826 |
| 2024-10-02 | 15.96 | $16.18 | 110693 |
| 2024-10-01 | 15.90 | $16.08 | 168400 |
| 2024-09-30 | 15.84 | $16.12 | 245796 |
| 2024-09-27 | 15.77 | $15.88 | 167823 |
| 2024-09-26 | 15.74 | $15.92 | 65528 |
| 2024-09-25 | 15.69 | $15.89 | 178300 |
| 2024-09-24 | 15.65 | $15.89 | 226323 |
| 2024-09-23 | 15.59 | $15.81 | 250200 |
| 2024-09-20 | 15.54 | $15.56 | 133822 |
| 2024-09-19 | 15.54 | $15.53 | 168323 |
| 2024-09-18 | 15.54 | $15.44 | 180169 |
| 2024-09-17 | 15.57 | $15.42 | 236047 |
| 2024-09-16 | 15.60 | $15.61 | 301900 |
| 2024-09-13 | 15.59 | $15.52 | 146503 |
| 2024-09-12 | 15.61 | $15.60 | 114700 |
| 2024-09-11 | 15.61 | $15.60 | 233500 |
| 2024-09-10 | 15.61 | $15.75 | 140439 |
| 2024-09-09 | 15.58 | $15.94 | 191400 |
| 2024-09-06 | 15.50 | $15.77 | 150700 |
| 2024-09-05 | 15.44 | $15.73 | 144595 |
| 2024-09-04 | 15.39 | $15.68 | 166950 |
| 2024-09-03 | 15.34 | $15.59 | 322500 |
| 2024-08-30 | 15.30 | $15.43 | 206909 |
| 2024-08-29 | 15.29 | $15.40 | 128305 |
| 2024-08-28 | 15.28 | $15.41 | 89137 |
| 2024-08-27 | 15.27 | $15.44 | 120633 |
| 2024-08-26 | 15.26 | $15.43 | 186800 |
| 2024-08-23 | 15.24 | $15.26 | 185313 |
| 2024-08-22 | 15.26 | $15.22 | 152328 |
| 2024-08-21 | 15.29 | $15.28 | 143890 |
| 2024-08-20 | 15.32 | $15.28 | 192106 |
| 2024-08-19 | 15.35 | $15.27 | 193545 |
| 2024-08-16 | 15.39 | $15.26 | 149527 |
| 2024-08-15 | 15.44 | $15.27 | 144100 |
| 2024-08-14 | 15.50 | $15.27 | 187300 |
| 2024-08-13 | 15.56 | $15.31 | 144650 |
| 2024-08-12 | 15.63 | $15.43 | 110339 |
| 2024-08-09 | 15.69 | $15.70 | 216716 |
| 2024-08-08 | 15.69 | $15.97 | 300087 |
| 2024-08-07 | 15.65 | $15.57 | 174919 |
| 2024-08-06 | 15.68 | $15.39 | 259727 |
| 2024-08-05 | 15.75 | $15.08 | 525844 |
| 2024-08-02 | 15.90 | $15.59 | 399524 |
| 2024-08-01 | 15.97 | $15.94 | 171509 |
| 2024-07-31 | 15.97 | $15.98 | 173109 |
| 2024-07-30 | 15.97 | $16.00 | 162721 |
| 2024-07-29 | 15.96 | $15.90 | 119447 |
| 2024-07-26 | 15.98 | $15.91 | 177200 |
| 2024-07-25 | 15.99 | $15.94 | 220304 |
| 2024-07-24 | 16.00 | $15.94 | 148310 |
| 2024-07-23 | 16.01 | $15.98 | 145900 |
| 2024-07-22 | 16.01 | $16.00 | 145140 |
| 2024-07-19 | 16.01 | $15.96 | 49647 |
| 2024-07-18 | 16.02 | $15.96 | 96700 |
| 2024-07-17 | 16.02 | $15.96 | 131700 |
| 2024-07-16 | 16.03 | $15.97 | 149427 |
| 2024-07-15 | 16.04 | $15.95 | 117524 |
| 2024-07-12 | 16.05 | $15.94 | 123323 |
| 2024-07-11 | 16.07 | $16.09 | 136400 |
| 2024-07-10 | 16.06 | $16.36 | 139903 |
| 2024-07-09 | 15.98 | $16.31 | 155555 |
| 2024-07-08 | 15.91 | $16.21 | 142546 |
| 2024-07-05 | 15.84 | $16.06 | 84700 |
| 2024-07-03 | 15.80 | $16.06 | 110600 |
| 2024-07-02 | 15.75 | $15.86 | 142627 |
| 2024-07-01 | 15.74 | $15.81 | 102913 |
| 2024-06-28 | 15.73 | $15.80 | 107587 |
| 2024-06-27 | 15.72 | $15.80 | 66228 |
| 2024-06-26 | 15.72 | $15.73 | 90114 |
| 2024-06-25 | 15.72 | $15.76 | 100900 |
| 2024-06-24 | 15.73 | $15.75 | 115800 |
| 2024-06-21 | 15.73 | $15.68 | 83100 |
| 2024-06-20 | 15.76 | $15.71 | 128608 |
| 2024-06-18 | 15.78 | $15.65 | 140537 |
| 2024-06-17 | 15.82 | $15.60 | 78117 |
| 2024-06-14 | 15.87 | $15.59 | 115627 |
| 2024-06-13 | 15.94 | $15.72 | 93100 |
| 2024-06-12 | 15.98 | $15.88 | 156900 |
| 2024-06-11 | 16.01 | $15.61 | 301744 |
| 2024-06-10 | 16.09 | $15.88 | 175905 |
| 2024-06-07 | 16.13 | $16.08 | 94800 |
| 2024-06-06 | 16.14 | $16.00 | 142729 |
| 2024-06-05 | 16.16 | $16.04 | 189929 |
| 2024-06-04 | 16.17 | $16.11 | 111100 |
| 2024-06-03 | 16.18 | $16.15 | 290845 |
| 2024-05-31 | 16.17 | $16.11 | 94900 |
| 2024-05-30 | 16.17 | $16.07 | 84742 |
| 2024-05-29 | 16.18 | $16.06 | 99013 |
| 2024-05-28 | 16.20 | $16.18 | 65400 |
| 2024-05-24 | 16.19 | $16.15 | 57200 |
| 2024-05-23 | 16.18 | $16.18 | 73300 |
| 2024-05-22 | 16.17 | $16.21 | 80200 |
| 2024-05-21 | 16.14 | $16.25 | 124400 |
| 2024-05-20 | 16.10 | $16.20 | 112810 |
| 2024-05-17 | 16.07 | $16.21 | 74400 |
| 2024-05-16 | 16.03 | $16.26 | 48608 |
| 2024-05-15 | 15.97 | $16.34 | 82516 |
| 2024-05-14 | 15.88 | $16.12 | 103600 |
| 2024-05-13 | 15.83 | $16.21 | 93817 |
| 2024-05-10 | 15.75 | $16.04 | 68500 |
| 2024-05-09 | 15.69 | $16.22 | 119225 |
| 2024-05-08 | 15.58 | $15.85 | 60245 |
| 2024-05-07 | 15.54 | $15.84 | 144100 |
| 2024-05-06 | 15.49 | $15.69 | 217929 |
| 2024-05-03 | 15.47 | $15.49 | 279114 |
| 2024-05-02 | 15.48 | $15.48 | 109763 |
| 2024-05-01 | 15.51 | $15.48 | 128900 |
| 2024-04-30 | 15.53 | $15.40 | 112728 |
| 2024-04-29 | 15.58 | $15.43 | 153900 |
| 2024-04-26 | 15.63 | $15.38 | 190012 |
| 2024-04-25 | 15.70 | $15.46 | 185700 |
| 2024-04-24 | 15.76 | $15.61 | 110728 |
| 2024-04-23 | 15.81 | $15.69 | 280700 |
| 2024-04-22 | 15.84 | $15.60 | 90901 |
| 2024-04-19 | 15.90 | $15.57 | 45500 |
| 2024-04-18 | 15.98 | $15.41 | 231422 |
| 2024-04-17 | 16.10 | $15.53 | 220321 |
| 2024-04-16 | 16.22 | $15.57 | 194000 |
| 2024-04-15 | 16.35 | $15.75 | 233639 |
| 2024-04-12 | 16.46 | $16.27 | 258700 |
| 2024-04-11 | 16.47 | $16.60 | 99800 |
| 2024-04-10 | 16.42 | $16.50 | 146646 |
| 2024-04-09 | 16.38 | $16.46 | 110800 |
| 2024-04-08 | 16.34 | $16.47 | 187452 |
| 2024-04-05 | 16.29 | $16.20 | 216723 |
| 2024-04-04 | 16.28 | $16.19 | 85039 |
| 2024-04-03 | 16.28 | $16.22 | 272739 |
| 2024-04-02 | 16.27 | $16.20 | 104147 |
| 2024-04-01 | 16.26 | $16.46 | 82078 |
| 2024-03-28 | 16.19 | $16.65 | 84400 |
| 2024-03-27 | 16.07 | $16.42 | 66339 |
| 2024-03-26 | 15.98 | $16.20 | 159631 |
| 2024-03-25 | 15.92 | $16.29 | 160722 |
| 2024-03-22 | 15.83 | $15.87 | 61114 |
| 2024-03-21 | 15.82 | $15.79 | 87018 |
| 2024-03-20 | 15.81 | $15.63 | 122900 |
| 2024-03-19 | 15.85 | $15.70 | 195600 |
| 2024-03-18 | 15.87 | $15.70 | 111824 |
| 2024-03-15 | 15.89 | $15.76 | 67455 |
| 2024-03-14 | 15.91 | $15.84 | 64600 |
| 2024-03-13 | 15.91 | $16.00 | 51215 |
| 2024-03-12 | 15.88 | $15.94 | 94719 |
| 2024-03-11 | 15.85 | $15.86 | 98616 |
| 2024-03-08 | 15.83 | $15.77 | 180900 |
| 2024-03-07 | 15.84 | $15.68 | 137712 |
| 2024-03-06 | 15.85 | $15.69 | 141345 |
| 2024-03-05 | 15.87 | $15.80 | 177242 |
| 2024-03-04 | 15.87 | $15.74 | 162054 |
| 2024-03-01 | 15.88 | $15.81 | 78300 |
| 2024-02-29 | 15.88 | $15.72 | 77520 |
| 2024-02-28 | 15.89 | $15.69 | 76800 |
| 2024-02-27 | 15.91 | $15.65 | 140501 |
| 2024-02-26 | 15.94 | $15.82 | 112100 |
| 2024-02-23 | 15.94 | $15.95 | 124915 |
| 2024-02-22 | 15.91 | $16.08 | 88428 |
| 2024-02-21 | 15.84 | $15.68 | 95139 |
| 2024-02-20 | 15.85 | $15.71 | 88100 |
| 2024-02-16 | 15.85 | $15.77 | 67100 |
| 2024-02-15 | 15.84 | $15.74 | 167900 |
| 2024-02-14 | 15.83 | $15.69 | 62200 |
| 2024-02-13 | 15.83 | $15.48 | 242025 |
| 2024-02-12 | 15.87 | $16.00 | 133600 |
| 2024-02-09 | 15.81 | $15.90 | 88138 |
| 2024-02-08 | 15.75 | $15.75 | 98300 |
| 2024-02-07 | 15.72 | $15.98 | 293000 |
| 2024-02-06 | 15.63 | $15.78 | 266605 |
| 2024-02-05 | 15.56 | $15.54 | 159413 |
| 2024-02-02 | 15.54 | $15.48 | 69200 |
| 2024-02-01 | 15.52 | $15.47 | 127900 |
| 2024-01-31 | 15.50 | $15.42 | 73400 |
| 2024-01-30 | 15.48 | $15.40 | 97341 |
| 2024-01-29 | 15.46 | $15.36 | 65008 |
| 2024-01-26 | 15.45 | $15.36 | 71606 |
| 2024-01-25 | 15.44 | $15.51 | 55633 |
| 2024-01-24 | 15.39 | $15.63 | 109700 |
| 2024-01-23 | 15.30 | $15.52 | 56900 |
| 2024-01-22 | 15.22 | $15.39 | 78337 |
| 2024-01-19 | 15.16 | $15.03 | 77409 |
| 2024-01-18 | 15.16 | $15.17 | 116638 |
| 2024-01-17 | 15.13 | $15.21 | 161200 |
| 2024-01-16 | 15.08 | $15.63 | 102800 |
| 2024-01-12 | 14.94 | $15.25 | 53400 |
| 2024-01-11 | 14.85 | $15.10 | 57900 |
| 2024-01-10 | 14.78 | $14.88 | 72496 |
| 2024-01-09 | 14.74 | $15.09 | 141872 |
| 2024-01-08 | 14.65 | $14.85 | 140100 |
| 2024-01-05 | 14.60 | $14.75 | 122624 |
| 2024-01-04 | 14.56 | $14.64 | 278300 |
| 2024-01-03 | 14.54 | $14.58 | 148418 |
| 2024-01-02 | 14.52 | $14.56 | 179417 |
| 2023-12-29 | 14.51 | $14.57 | 125038 |
| 2023-12-28 | 14.49 | $14.55 | 101145 |
| 2023-12-27 | 14.47 | $14.46 | 101200 |
| 2023-12-26 | 14.47 | $14.39 | 80800 |
| 2023-12-22 | 14.48 | $14.33 | 88635 |
| 2023-12-21 | 14.51 | $14.35 | 69001 |
| 2023-12-20 | 14.53 | $14.31 | 219719 |
| 2023-12-19 | 14.57 | $14.34 | 75900 |
| 2023-12-18 | 14.61 | $14.31 | 100255 |
| 2023-12-15 | 14.66 | $14.30 | 95100 |
| 2023-12-14 | 14.72 | $14.42 | 117074 |
| 2023-12-13 | 14.77 | $14.65 | 98771 |
| 2023-12-12 | 14.77 | $14.85 | 116316 |
| 2023-12-11 | 14.72 | $14.89 | 60226 |
| 2023-12-08 | 14.66 | $14.79 | 64235 |
| 2023-12-07 | 14.62 | $14.73 | 70500 |
| 2023-12-06 | 14.57 | $14.69 | 104040 |
| 2023-12-05 | 14.53 | $14.91 | 80047 |
| 2023-12-04 | 14.43 | $14.88 | 151228 |
| 2023-12-01 | 14.32 | $14.61 | 123800 |
| 2023-11-30 | 14.25 | $14.24 | 50700 |
| 2023-11-29 | 14.24 | $14.24 | 70000 |
| 2023-11-28 | 14.24 | $14.25 | 51700 |
| 2023-11-27 | 14.23 | $14.24 | 56200 |
| 2023-11-24 | 14.22 | $14.23 | 27400 |
| 2023-11-22 | 14.21 | $14.17 | 55906 |
| 2023-11-21 | 14.22 | $14.17 | 42433 |
| 2023-11-20 | 14.22 | $14.17 | 97520 |
| 2023-11-17 | 14.22 | $14.24 | 90602 |
| 2023-11-16 | 14.21 | $14.24 | 114100 |
| 2023-11-15 | 14.20 | $14.19 | 116148 |
| 2023-11-14 | 14.19 | $14.24 | 133600 |
| 2023-11-13 | 14.18 | $14.25 | 72500 |
| 2023-11-10 | 14.16 | $14.31 | 100740 |
| 2023-11-09 | 14.12 | $14.25 | 176348 |
| 2023-11-08 | 14.09 | $14.25 | 41200 |
| 2023-11-07 | 14.05 | $14.16 | 82300 |
| 2023-11-06 | 14.03 | $14.25 | 92500 |
| 2023-11-03 | 13.98 | $14.19 | 73500 |
| 2023-11-02 | 13.94 | $14.19 | 39300 |
| 2023-11-01 | 13.89 | $14.13 | 50514 |
| 2023-10-31 | 13.85 | $14.21 | 58945 |
| 2023-10-30 | 13.79 | $13.89 | 14803 |
| 2023-10-27 | 13.78 | $13.76 | 18600 |
| 2023-10-26 | 13.80 | $13.64 | 29134 |
| 2023-10-25 | 13.85 | $13.71 | 21539 |
| 2023-10-24 | 13.89 | $13.85 | 12800 |
| 2023-10-23 | 13.92 | $13.70 | 39014 |
| 2023-10-20 | 13.97 | $13.72 | 31000 |
| 2023-10-19 | 14.04 | $13.77 | 25900 |
| 2023-10-18 | 14.10 | $13.90 | 32200 |
| 2023-10-17 | 14.14 | $13.97 | 57100 |
| 2023-10-16 | 14.18 | $14.18 | 27400 |
| 2023-10-13 | 14.18 | $14.18 | 26806 |
| 2023-10-12 | 14.18 | $14.21 | 35825 |
| 2023-10-11 | 14.18 | $14.04 | 24745 |
| 2023-10-10 | 14.20 | $14.05 | 21200 |
| 2023-10-09 | 14.24 | $14.20 | 43205 |
| 2023-10-06 | 14.24 | $14.13 | 47700 |
| 2023-10-05 | 14.26 | $14.14 | 30600 |
| 2023-10-04 | 14.28 | $14.04 | 39300 |
| 2023-10-03 | 14.32 | $14.18 | 34830 |
| 2023-10-02 | 14.34 | $14.25 | 45511 |
| 2023-09-29 | 14.35 | $14.25 | 52139 |
| 2023-09-28 | 14.36 | $14.14 | 56110 |
| 2023-09-27 | 14.40 | $14.34 | 38343 |
| 2023-09-26 | 14.40 | $14.35 | 56841 |
| 2023-09-25 | 14.39 | $14.33 | 45600 |
| 2023-09-22 | 14.39 | $14.27 | 59140 |
| 2023-09-21 | 14.40 | $14.34 | 32900 |
| 2023-09-20 | 14.39 | $14.35 | 43900 |
| 2023-09-19 | 14.38 | $14.36 | 46331 |
| 2023-09-18 | 14.36 | $14.31 | 55325 |
| 2023-09-15 | 14.36 | $14.32 | 23012 |
| 2023-09-14 | 14.34 | $14.55 | 64500 |
| 2023-09-13 | 14.28 | $14.23 | 30300 |
| 2023-09-12 | 14.27 | $14.06 | 43205 |
| 2023-09-11 | 14.30 | $14.09 | 26600 |
| 2023-09-08 | 14.32 | $14.09 | 77100 |
| 2023-09-07 | 14.34 | $14.26 | 70014 |
| 2023-09-06 | 14.34 | $14.40 | 218308 |
| 2023-09-05 | 14.30 | $14.38 | 92300 |
| 2023-09-01 | 14.25 | $14.42 | 52942 |
| 2023-08-31 | 14.19 | $14.39 | 132326 |
| 2023-08-30 | 14.13 | $14.31 | 130700 |
| 2023-08-29 | 14.07 | $14.09 | 38200 |
| 2023-08-28 | 14.04 | $14.04 | 85922 |
| 2023-08-25 | 14.02 | $13.95 | 53349 |
| 2023-08-24 | 14.02 | $13.98 | 28200 |
| 2023-08-23 | 14.01 | $13.97 | 52923 |
| 2023-08-22 | 14.00 | $13.98 | 32625 |
| 2023-08-21 | 13.98 | $13.99 | 139500 |
| 2023-08-18 | 13.96 | $13.93 | 13700 |
| 2023-08-17 | 13.94 | $13.92 | 41801 |
| 2023-08-16 | 13.93 | $14.02 | 66200 |
| 2023-08-15 | 13.89 | $14.28 | 103100 |
| 2023-08-14 | 13.78 | $14.22 | 76009 |
| 2023-08-11 | 13.68 | $14.06 | 57300 |
| 2023-08-10 | 13.58 | $13.80 | 82500 |
| 2023-08-09 | 13.53 | $13.66 | 64446 |
| 2023-08-08 | 13.50 | $13.58 | 48485 |
| 2023-08-07 | 13.48 | $13.62 | 85825 |
| 2023-08-04 | 13.45 | $13.45 | 56371 |
| 2023-08-03 | 13.45 | $13.48 | 102574 |
| 2023-08-02 | 13.44 | $13.49 | 83500 |
| 2023-08-01 | 13.43 | $13.50 | 70000 |
| 2023-07-31 | 13.42 | $13.39 | 27900 |
| 2023-07-28 | 13.43 | $13.35 | 34800 |
| 2023-07-27 | 13.44 | $13.28 | 40200 |
| 2023-07-26 | 13.48 | $13.33 | 17800 |
| 2023-07-25 | 13.50 | $13.38 | 31200 |
| 2023-07-24 | 13.53 | $13.54 | 24500 |
| 2023-07-21 | 13.52 | $13.61 | 50700 |
| 2023-07-20 | 13.50 | $13.61 | 33700 |
| 2023-07-19 | 13.47 | $13.89 | 28600 |
| 2023-07-18 | 13.38 | $13.70 | 17300 |
| 2023-07-17 | 13.31 | $13.79 | 41800 |
| 2023-07-14 | 13.22 | $13.55 | 28900 |
| 2023-07-13 | 13.16 | $13.53 | 21800 |
| 2023-07-12 | 13.09 | $13.28 | 20500 |
| 2023-07-11 | 13.07 | $13.30 | 24100 |
| 2023-07-10 | 13.04 | $13.15 | 32900 |
| 2023-07-07 | 13.04 | $13.14 | 32413 |
| 2023-07-06 | 13.05 | $13.22 | 34574 |
| 2023-07-05 | 13.04 | $13.27 | 44462 |
| 2023-07-03 | 13.02 | $13.22 | 23638 |
| 2023-06-30 | 13.01 | $13.19 | 48003 |
| 2023-06-29 | 13.00 | $13.11 | 24569 |
| 2023-06-28 | 13.01 | $13.20 | 38969 |
| 2023-06-27 | 13.01 | $13.06 | 69100 |
| 2023-06-26 | 13.03 | $13.07 | 22600 |
| 2023-06-23 | 13.06 | $13.05 | 13900 |
| 2023-06-22 | 13.11 | $13.08 | 6157 |
| 2023-06-21 | 13.15 | $13.05 | 17900 |
| 2023-06-20 | 13.21 | $13.07 | 25523 |
| 2023-06-16 | 13.27 | $13.13 | 52877 |
| 2023-06-15 | 13.34 | $13.18 | 33119 |
| 2023-06-14 | 13.41 | $13.23 | 66040 |
| 2023-06-13 | 13.48 | $13.39 | 157036 |
| 2023-06-12 | 13.53 | $13.49 | 37697 |
| 2023-06-09 | 13.56 | $13.65 | 27424 |
| 2023-06-08 | 13.57 | $13.97 | 23886 |
| 2023-06-07 | 13.52 | $13.76 | 65693 |
| 2023-06-06 | 13.51 | $13.37 | 50264 |
| 2023-06-05 | 13.57 | $13.55 | 74055 |
| 2023-06-02 | 13.61 | $13.50 | 102287 |
| 2023-06-01 | 13.67 | $13.56 | 20348 |
| 2023-05-31 | 13.73 | $13.53 | 33145 |
| 2023-05-30 | 13.80 | $13.61 | 23700 |
| 2023-05-26 | 13.87 | $13.65 | 41000 |
| 2023-05-25 | 13.95 | $13.65 | 13900 |
| 2023-05-24 | 14.04 | $13.73 | 11700 |
| 2023-05-23 | 14.12 | $13.91 | 26501 |
| 2023-05-22 | 14.19 | $13.71 | 61700 |
| 2023-05-19 | 14.30 | $13.89 | 25928 |
| 2023-05-18 | 14.40 | $13.92 | 43128 |
| 2023-05-17 | 14.51 | $14.21 | 37000 |
| 2023-05-16 | 14.58 | $14.21 | 18100 |
| 2023-05-15 | 14.65 | $14.38 | 15800 |
| 2023-05-12 | 14.70 | $14.41 | 15429 |
| 2023-05-11 | 14.76 | $14.73 | 8400 |
| 2023-05-10 | 14.75 | $14.60 | 12079 |
| 2023-05-09 | 14.77 | $14.88 | 18795 |
| 2023-05-08 | 14.73 | $14.77 | 11983 |
| 2023-05-05 | 14.71 | $14.67 | 14777 |
| 2023-05-04 | 14.71 | $14.78 | 18594 |
| 2023-05-03 | 14.68 | $14.80 | 7898 |
| 2023-05-02 | 14.64 | $14.63 | 21457 |
| 2023-05-01 | 14.63 | $14.84 | 18937 |
| 2023-04-28 | 14.58 | $14.78 | 18423 |
| 2023-04-27 | 14.53 | $14.63 | 21430 |
| 2023-04-26 | 14.50 | $14.45 | 19985 |
| 2023-04-25 | 14.51 | $14.52 | 5740 |
| 2023-04-24 | 14.50 | $14.66 | 4130 |
| 2023-04-21 | 14.46 | $14.52 | 3771 |
| 2023-04-20 | 14.45 | $14.56 | 13100 |
| 2023-04-19 | 14.42 | $14.59 | 14146 |
| 2023-04-18 | 14.38 | $14.53 | 7400 |
| 2023-04-17 | 14.35 | $14.60 | 13000 |
| 2023-04-14 | 14.30 | $14.43 | 10100 |
| 2023-04-13 | 14.27 | $14.40 | 6018 |
| 2023-04-12 | 14.25 | $14.41 | 9400 |
| 2023-04-11 | 14.23 | $14.35 | 13436 |
| 2023-04-10 | 14.21 | $14.36 | 19592 |
| 2023-04-06 | 14.19 | $14.37 | 6994 |
| 2023-04-05 | 14.17 | $14.40 | 31300 |
| 2023-04-04 | 14.13 | $14.29 | 13300 |
| 2023-04-03 | 14.12 | $14.33 | 15400 |
| 2023-03-31 | 14.09 | $14.11 | 18230 |
| 2023-03-30 | 14.10 | $14.15 | 5400 |
| 2023-03-29 | 14.12 | $14.07 | 7144 |
| 2023-03-28 | 14.15 | $14.15 | 7981 |
| 2023-03-27 | 14.17 | $14.13 | 6708 |
| 2023-03-24 | 14.20 | $14.02 | 11924 |
| 2023-03-23 | 14.25 | $13.98 | 16706 |
| 2023-03-22 | 14.33 | $14.06 | 51345 |
| 2023-03-21 | 14.40 | $14.01 | 31893 |
| 2023-03-20 | 14.50 | $14.30 | 27985 |
| 2023-03-17 | 14.55 | $14.51 | 9834 |
| 2023-03-16 | 14.56 | $14.07 | 22712 |
| 2023-03-15 | 14.67 | $14.03 | 37494 |
| 2023-03-14 | 14.81 | $14.53 | 15911 |
| 2023-03-13 | 14.86 | $14.18 | 23783 |
| 2023-03-10 | 15.00 | $14.23 | 31794 |
| 2023-03-09 | 15.14 | $14.61 | 36435 |
| 2023-03-08 | 15.22 | $14.79 | 19894 |
| 2023-03-07 | 15.28 | $15.14 | 28671 |
| 2023-03-06 | 15.28 | $15.34 | 10830 |
| 2023-03-03 | 15.22 | $15.19 | 18259 |
| 2023-03-02 | 15.19 | $15.26 | 22297 |
| 2023-03-01 | 15.14 | $15.24 | 11835 |
| 2023-02-28 | 15.08 | $15.48 | 32762 |
| 2023-02-27 | 14.96 | $15.35 | 16661 |
| 2023-02-24 | 14.85 | $15.24 | 33913 |
| 2023-02-23 | 14.74 | $15.34 | 17716 |
| 2023-02-22 | 14.59 | $15.13 | 43522 |
| 2023-02-21 | 14.46 | $14.55 | 77621 |
| 2023-02-17 | 14.43 | $14.43 | 30734 |
| 2023-02-16 | 14.42 | $14.27 | 69803 |
| 2023-02-15 | 14.45 | $14.59 | 23010 |
| 2023-02-14 | 14.41 | $14.49 | 12746 |
| 2023-02-13 | 14.38 | $14.49 | 28931 |
| 2023-02-10 | 14.35 | $14.60 | 21913 |
| 2023-02-09 | 14.28 | $14.61 | 16905 |
| 2023-02-08 | 14.21 | $14.57 | 27232 |
| 2023-02-07 | 14.13 | $14.20 | 19439 |
| 2023-02-06 | 14.12 | $14.19 | 21633 |
| 2023-02-03 | 14.11 | $14.09 | 35318 |
| 2023-02-02 | 14.12 | $14.26 | 86645 |
| 2023-02-01 | 14.09 | $14.16 | 51883 |
| 2023-01-31 | 14.09 | $14.10 | 36852 |
| 2023-01-30 | 14.09 | $13.95 | 30364 |
| 2023-01-27 | 14.12 | $14.01 | 31517 |
| 2023-01-26 | 14.15 | $14.01 | 49641 |
| 2023-01-25 | 14.19 | $14.09 | 35853 |
| 2023-01-24 | 14.21 | $14.23 | 67751 |
| 2023-01-23 | 14.21 | $14.55 | 108069 |
| 2023-01-20 | 14.14 | $14.76 | 44618 |
| 2023-01-19 | 14.01 | $14.15 | 30993 |
| 2023-01-18 | 13.99 | $14.13 | 25794 |
| 2023-01-17 | 13.98 | $14.10 | 51637 |
| 2023-01-13 | 13.97 | $13.87 | 31952 |
| 2023-01-12 | 14.00 | $13.98 | 132295 |
| 2023-01-11 | 14.02 | $14.46 | 23996 |
| 2023-01-10 | 13.94 | $14.41 | 30538 |
| 2023-01-09 | 13.87 | $14.26 | 66256 |
| 2023-01-06 | 13.81 | $13.96 | 36187 |
| 2023-01-05 | 13.81 | $13.85 | 75181 |
| 2023-01-04 | 13.83 | $13.89 | 79233 |
| 2023-01-03 | 13.85 | $13.87 | 30723 |
| 2022-12-30 | 13.87 | $13.87 | 28263 |
| 2022-12-29 | 13.91 | $13.83 | 27141 |
| 2022-12-28 | 13.95 | $13.70 | 21812 |
| 2022-12-27 | 14.04 | $13.72 | 28833 |
| 2022-12-23 | 14.14 | $13.87 | 22333 |
| 2022-12-22 | 14.22 | $13.88 | 13197 |
| 2022-12-21 | 14.31 | $14.00 | 19100 |
| 2022-12-20 | 14.40 | $13.78 | 16900 |
| 2022-12-19 | 14.54 | $13.68 | 75300 |
| 2022-12-16 | 14.73 | $14.08 | 37692 |
| 2022-12-15 | 14.86 | $14.70 | 56100 |
| 2022-12-14 | 14.89 | $15.50 | 46005 |
| 2022-12-13 | 14.75 | $15.72 | 34451 |
| 2022-12-12 | 14.54 | $15.13 | 27500 |
| 2022-12-09 | 14.43 | $15.17 | 7152 |
| 2022-12-08 | 14.29 | $15.18 | 21666 |
| 2022-12-07 | 14.12 | $14.83 | 30831 |
| 2022-12-06 | 14.00 | $14.48 | 60914 |
| 2022-12-05 | 13.94 | $13.82 | 74088 |
| 2022-12-02 | 14.01 | $13.62 | 70203 |
| 2022-12-01 | 14.14 | $13.57 | 52879 |
| 2022-11-30 | 14.30 | $13.76 | 68377 |
| 2022-11-29 | 14.44 | $13.86 | 155432 |
| 2022-11-28 | 14.59 | $14.13 | 68685 |
| 2022-11-25 | 14.71 | $14.18 | 352631 |
| 2022-11-23 | 14.84 | $13.97 | 287273 |
| 2022-11-22 | 15.03 | $14.21 | 77849 |
| 2022-11-21 | 15.20 | $14.56 | 49269 |
| 2022-11-18 | 15.33 | $14.80 | 13445 |
| 2022-11-17 | 15.42 | $14.85 | 31962 |
| 2022-11-16 | 15.52 | $15.50 | 37728 |
| 2022-11-15 | 15.50 | $16.01 | 14637 |
| 2022-11-14 | 15.36 | $15.91 | 27100 |
| 2022-11-11 | 15.23 | $16.11 | 10700 |
| 2022-11-10 | 15.02 | $15.99 | 23900 |
| 2022-11-09 | 14.81 | $15.60 | 23700 |
| 2022-11-08 | 14.65 | $15.72 | 38200 |
| 2022-11-07 | 14.44 | $14.87 | 6400 |
| 2022-11-04 | 14.37 | $14.70 | 8100 |
| 2022-11-03 | 14.33 | $14.53 | 4300 |
| 2022-11-02 | 14.32 | $14.73 | 12000 |
| 2022-11-01 | 14.27 | $14.40 | 7597 |
| 2022-10-31 | 14.28 | $14.38 | 8800 |
| 2022-10-28 | 14.30 | $14.31 | 1697 |
| 2022-10-27 | 14.34 | $14.22 | 4829 |
| 2022-10-26 | 14.40 | $14.23 | 3400 |
| 2022-10-25 | 14.48 | $14.24 | 25831 |
| 2022-10-24 | 14.57 | $14.25 | 15541 |
| 2022-10-21 | 14.67 | $14.41 | 4489 |
| 2022-10-20 | 14.76 | $14.48 | 3623 |
| 2022-10-19 | 14.85 | $14.63 | 238 |
| 2022-10-18 | 14.92 | $14.63 | 4454 |
| 2022-10-17 | 15.01 | $14.82 | 21809 |
| 2022-10-14 | 15.07 | $15.20 | 5443 |
| 2022-10-13 | 15.06 | $15.47 | 17000 |
| 2022-10-12 | 15.00 | $15.40 | 10300 |
| 2022-10-11 | 14.94 | $15.50 | 8800 |
| 2022-10-10 | 14.85 | $15.31 | 5900 |
| 2022-10-07 | 14.79 | $15.46 | 16800 |
| 2022-10-06 | 14.68 | $15.58 | 4500 |
| 2022-10-05 | 14.54 | $15.45 | 5200 |
| 2022-10-04 | 14.41 | $15.53 | 19400 |
| 2022-10-03 | 14.24 | $14.47 | 14600 |
| 2022-09-30 | 14.28 | $14.19 | 4200 |
| 2022-09-29 | 14.38 | $14.15 | 39100 |
| 2022-09-28 | 14.51 | $14.40 | 15032 |
| 2022-09-27 | 14.61 | $14.01 | 18300 |
| 2022-09-26 | 14.82 | $13.60 | 28293 |
| 2022-09-23 | 15.14 | $13.98 | 26900 |
| 2022-09-22 | 15.45 | $14.55 | 29600 |
| 2022-09-21 | 15.68 | $15.05 | 25700 |
| 2022-09-20 | 15.85 | $15.13 | 9996 |
| 2022-09-19 | 16.03 | $15.16 | 7700 |
| 2022-09-16 | 16.24 | $15.22 | 24694 |
| 2022-09-15 | 16.46 | $16.06 | 21430 |
| 2022-09-14 | 16.54 | $16.23 | 7495 |
| 2022-09-13 | 16.61 | $16.25 | 9335 |
| 2022-09-12 | 16.67 | $16.50 | 9285 |
| 2022-09-09 | 16.70 | $16.61 | 8283 |
| 2022-09-08 | 16.70 | $16.53 | 12253 |
| 2022-09-07 | 16.72 | $16.52 | 1216 |
| 2022-09-06 | 16.75 | $16.44 | 11830 |
| 2022-09-02 | 16.79 | $16.53 | 13285 |
| 2022-09-01 | 16.82 | $16.64 | 18741 |
| 2022-08-31 | 16.84 | $16.61 | 14200 |
| 2022-08-30 | 16.86 | $16.77 | 5239 |
| 2022-08-29 | 16.84 | $16.64 | 5600 |
| 2022-08-26 | 16.86 | $16.83 | 6000 |
| 2022-08-25 | 16.83 | $16.85 | 11800 |
| 2022-08-24 | 16.79 | $16.76 | 8200 |
| 2022-08-23 | 16.76 | $16.52 | 8000 |
| 2022-08-22 | 16.78 | $16.64 | 6100 |
| 2022-08-19 | 16.77 | $16.73 | 8300 |
| 2022-08-18 | 16.74 | $16.75 | 8300 |
| 2022-08-17 | 16.71 | $16.57 | 3800 |
| 2022-08-16 | 16.70 | $16.63 | 7600 |
| 2022-08-15 | 16.67 | $16.70 | 19100 |
| 2022-08-12 | 16.62 | $16.73 | 34834 |
| 2022-08-11 | 16.56 | $16.50 | 10684 |
| 2022-08-10 | 16.53 | $16.50 | 19000 |
| 2022-08-09 | 16.50 | $16.62 | 28100 |
| 2022-08-08 | 16.44 | $16.63 | 21600 |
| 2022-08-05 | 16.36 | $16.93 | 40288 |
| 2022-08-04 | 16.20 | $17.29 | 37463 |
| 2022-08-03 | 15.94 | $17.02 | 32324 |
| 2022-08-02 | 15.69 | $16.42 | 25774 |
| 2022-08-01 | 15.53 | $16.15 | 36395 |
| 2022-07-29 | 15.40 | $15.62 | 5005 |
| 2022-07-28 | 15.37 | $15.48 | 7874 |
| 2022-07-27 | 15.35 | $15.24 | 2800 |
| 2022-07-26 | 15.39 | $15.10 | 8800 |
| 2022-07-25 | 15.46 | $15.27 | 22008 |
| 2022-07-22 | 15.51 | $15.32 | 3787 |
| 2022-07-21 | 15.56 | $15.34 | 15600 |
| 2022-07-20 | 15.61 | $15.33 | 13600 |
| 2022-07-19 | 15.67 | $15.47 | 9800 |
| 2022-07-18 | 15.71 | $15.55 | 11900 |
| 2022-07-15 | 15.74 | $15.68 | 3900 |
| 2022-07-14 | 15.74 | $15.60 | 19200 |
| 2022-07-13 | 15.77 | $15.70 | 6700 |
| 2022-07-12 | 15.77 | $15.84 | 1520 |
| 2022-07-11 | 15.75 | $15.77 | 13700 |
| 2022-07-08 | 15.74 | $15.83 | 4248 |
| 2022-07-07 | 15.71 | $15.95 | 12700 |
| 2022-07-06 | 15.66 | $15.60 | 1400 |
| 2022-07-05 | 15.66 | $15.70 | 22429 |
| 2022-07-01 | 15.65 | $15.63 | 9600 |
| 2022-06-30 | 15.65 | $15.46 | 19300 |
| 2022-06-29 | 15.69 | $15.71 | 7300 |
| 2022-06-28 | 15.68 | $15.64 | 8800 |
| 2022-06-27 | 15.68 | $15.70 | 13259 |
| 2022-06-24 | 15.67 | $15.99 | 11100 |
| 2022-06-23 | 15.59 | $15.72 | 32300 |
| 2022-06-22 | 15.56 | $16.03 | 11217 |
| 2022-06-21 | 15.46 | $15.83 | 20000 |
| 2022-06-17 | 15.38 | $15.85 | 10000 |
| 2022-06-16 | 15.29 | $15.78 | 43500 |
| 2022-06-15 | 15.20 | $15.95 | 35779 |
| 2022-06-14 | 15.07 | $15.94 | 37700 |
| 2022-06-13 | 14.91 | $15.29 | 93946 |
| 2022-06-10 | 14.86 | $14.87 | 23535 |
| 2022-06-09 | 14.90 | $14.86 | 17637 |
| 2022-06-08 | 14.95 | $15.26 | 10123 |
| 2022-06-07 | 14.93 | $15.22 | 23123 |
| 2022-06-06 | 14.91 | $15.38 | 11288 |
| 2022-06-03 | 14.85 | $15.09 | 12027 |
| 2022-06-02 | 14.86 | $15.08 | 15131 |
| 2022-06-01 | 14.86 | $15.01 | 15986 |
| 2022-05-31 | 14.89 | $14.91 | 18300 |
| 2022-05-27 | 14.94 | $14.95 | 23500 |
| 2022-05-26 | 15.00 | $15.00 | 22913 |
| 2022-05-25 | 15.06 | $14.96 | 8600 |
| 2022-05-24 | 15.14 | $14.95 | 11009 |
| 2022-05-23 | 15.24 | $14.75 | 17127 |
| 2022-05-20 | 15.40 | $14.92 | 15539 |
| 2022-05-19 | 15.55 | $15.32 | 6113 |
| 2022-05-18 | 15.64 | $15.28 | 8489 |
| 2022-05-17 | 15.76 | $15.68 | 19989 |
| 2022-05-16 | 15.81 | $15.69 | 11227 |
| 2022-05-13 | 15.87 | $15.72 | 6200 |
| 2022-05-12 | 15.94 | $15.58 | 33200 |
| 2022-05-11 | 16.05 | $16.16 | 9800 |
| 2022-05-10 | 16.06 | $16.07 | 9630 |
| 2022-05-09 | 16.09 | $16.06 | 13700 |
| 2022-05-06 | 16.13 | $16.06 | 24507 |
| 2022-05-05 | 16.18 | $16.25 | 17711 |
| 2022-05-04 | 16.19 | $16.10 | 6100 |
| 2022-05-03 | 16.25 | $16.01 | 20038 |
| 2022-05-02 | 16.33 | $15.82 | 26223 |
| 2022-04-29 | 16.46 | $15.90 | 19982 |
| 2022-04-28 | 16.60 | $15.76 | 109150 |
| 2022-04-27 | 16.79 | $16.43 | 21600 |
| 2022-04-26 | 16.88 | $16.52 | 19980 |
| 2022-04-25 | 16.95 | $16.57 | 3400 |
| 2022-04-22 | 17.03 | $16.55 | 10600 |
| 2022-04-21 | 17.13 | $16.60 | 19400 |
| 2022-04-20 | 17.23 | $16.99 | 6485 |
| 2022-04-19 | 17.26 | $16.96 | 5400 |
| 2022-04-18 | 17.31 | $16.92 | 23822 |
| 2022-04-14 | 17.37 | $17.05 | 6643 |
| 2022-04-13 | 17.41 | $16.96 | 33564 |
| 2022-04-12 | 17.47 | $17.58 | 7334 |
| 2022-04-11 | 17.41 | $17.46 | 9242 |
| 2022-04-08 | 17.37 | $17.72 | 23347 |
| 2022-04-07 | 17.26 | $17.78 | 17375 |
| 2022-04-06 | 17.12 | $17.83 | 20354 |
| 2022-04-05 | 16.94 | $17.91 | 63900 |
| 2022-04-04 | 16.72 | $17.56 | 33600 |
| 2022-04-01 | 16.54 | $17.17 | 17000 |
| 2022-03-31 | 16.41 | $16.85 | 19400 |
| 2022-03-30 | 16.33 | $16.81 | 31961 |
| 2022-03-29 | 16.25 | $16.63 | 60000 |
| 2022-03-28 | 16.19 | $16.43 | 71700 |
| 2022-03-25 | 16.16 | $16.19 | 10144 |
| 2022-03-24 | 16.19 | $16.17 | 21400 |
| 2022-03-23 | 16.22 | $16.31 | 6785 |
| 2022-03-22 | 16.23 | $16.16 | 16442 |
| 2022-03-21 | 16.27 | $16.34 | 12826 |
| 2022-03-18 | 16.29 | $16.30 | 6964 |
| 2022-03-17 | 16.31 | $16.36 | 5300 |
| 2022-03-16 | 16.33 | $16.23 | 8500 |
| 2022-03-15 | 16.38 | $15.98 | 41700 |
| 2022-03-14 | 16.49 | $15.85 | 31787 |
| 2022-03-11 | 16.65 | $16.54 | 7900 |
| 2022-03-10 | 16.69 | $16.39 | 18983 |
| 2022-03-09 | 16.77 | $16.79 | 18728 |
| 2022-03-08 | 16.78 | $16.73 | 17400 |
| 2022-03-07 | 16.81 | $16.70 | 18143 |
| 2022-03-04 | 16.84 | $16.74 | 6200 |
| 2022-03-03 | 16.87 | $16.95 | 5362 |
| 2022-03-02 | 16.86 | $16.92 | 12708 |
| 2022-03-01 | 16.86 | $16.84 | 12921 |
| 2022-02-28 | 16.88 | $16.82 | 6545 |
| 2022-02-25 | 16.90 | $16.86 | 16473 |
| 2022-02-24 | 16.92 | $16.57 | 44700 |
| 2022-02-23 | 17.01 | $17.01 | 4700 |
| 2022-02-22 | 17.01 | $16.90 | 16300 |
| 2022-02-18 | 17.04 | $16.98 | 15700 |
| 2022-02-17 | 17.06 | $17.03 | 8312 |
| 2022-02-16 | 17.07 | $17.20 | 7621 |
| 2022-02-15 | 17.04 | $17.17 | 14000 |
| 2022-02-14 | 17.02 | $16.97 | 9600 |
| 2022-02-11 | 17.04 | $17.04 | 5600 |
| 2022-02-10 | 17.04 | $17.18 | 7100 |
| 2022-02-09 | 17.02 | $17.08 | 7900 |
| 2022-02-08 | 17.02 | $17.15 | 9600 |
| 2022-02-07 | 17.00 | $16.99 | 19700 |
| 2022-02-04 | 17.01 | $17.18 | 4900 |
| 2022-02-03 | 16.98 | $17.19 | 11300 |
| 2022-02-02 | 16.95 | $17.12 | 10600 |
| 2022-02-01 | 16.93 | $17.04 | 6400 |
| 2022-01-31 | 16.92 | $16.98 | 4100 |
| 2022-01-28 | 16.93 | $16.87 | 3800 |
| 2022-01-27 | 16.95 | $16.80 | 8500 |
| 2022-01-26 | 17.00 | $16.89 | 10200 |
| 2022-01-25 | 17.04 | $16.83 | 11100 |
| 2022-01-24 | 17.10 | $16.92 | 23700 |
| 2022-01-21 | 17.15 | $17.10 | 14262 |
| 2022-01-20 | 17.17 | $17.17 | 18544 |
| 2022-01-19 | 17.18 | $17.21 | 8005 |
| 2022-01-18 | 17.19 | $17.23 | 11042 |
| 2022-01-14 | 17.19 | $17.24 | 17046 |
| 2022-01-13 | 17.19 | $17.32 | 8050 |
| 2022-01-12 | 17.17 | $17.38 | 18260 |
| 2022-01-11 | 17.14 | $17.34 | 14302 |
| 2022-01-10 | 17.11 | $17.29 | 13994 |
| 2022-01-07 | 17.09 | $17.24 | 20634 |
| 2022-01-06 | 17.07 | $17.33 | 9524 |
| 2022-01-05 | 17.04 | $17.30 | 18913 |
| 2022-01-04 | 17.00 | $17.15 | 11055 |
| 2022-01-03 | 17.00 | $17.14 | 32178 |
| 2021-12-31 | 17.00 | $17.03 | 59443 |
| 2021-12-30 | 17.02 | $17.14 | 11363 |
| 2021-12-29 | 17.02 | $17.15 | 33676 |
| 2021-12-28 | 17.03 | $17.15 | 7502 |
| 2021-12-27 | 17.03 | $17.16 | 26007 |
| 2021-12-23 | 17.04 | $17.14 | 23923 |
| 2021-12-22 | 17.06 | $17.17 | 26421 |
| 2021-12-21 | 17.07 | $17.27 | 31369 |
| 2021-12-20 | 17.06 | $17.07 | 23596 |
| 2021-12-17 | 17.10 | $17.01 | 37069 |
| 2021-12-16 | 17.16 | $16.86 | 30561 |
| 2021-12-15 | 17.26 | $16.89 | 14327 |
| 2021-12-14 | 17.38 | $16.79 | 40219 |
| 2021-12-13 | 17.53 | $17.25 | 17415 |
| 2021-12-10 | 17.62 | $17.47 | 20597 |
| 2021-12-09 | 17.67 | $17.75 | 14374 |
| 2021-12-08 | 17.67 | $17.75 | 15638 |
| 2021-12-07 | 17.67 | $17.70 | 27487 |
| 2021-12-06 | 17.69 | $17.92 | 18268 |
| 2021-12-03 | 17.66 | $17.70 | 19324 |
| 2021-12-02 | 17.68 | $17.60 | 17200 |
| 2021-12-01 | 17.72 | $17.66 | 15300 |
| 2021-11-30 | 17.76 | $17.55 | 11400 |
| 2021-11-29 | 17.83 | $17.80 | 15500 |
| 2021-11-26 | 17.85 | $17.88 | 3600 |
| 2021-11-24 | 17.87 | $17.87 | 15010 |
| 2021-11-23 | 17.89 | $17.63 | 14592 |
| 2021-11-22 | 17.97 | $17.74 | 24138 |
| 2021-11-19 | 18.03 | $17.79 | 27586 |
| 2021-11-18 | 18.10 | $17.88 | 11288 |
| 2021-11-17 | 18.16 | $17.92 | 19713 |
| 2021-11-16 | 18.22 | $18.00 | 36624 |
| 2021-11-15 | 18.27 | $18.09 | 23596 |
| 2021-11-12 | 18.32 | $17.90 | 12950 |
| 2021-11-11 | 18.41 | $18.07 | 21171 |
| 2021-11-10 | 18.48 | $18.08 | 24851 |
| 2021-11-09 | 18.56 | $18.06 | 17847 |
| 2021-11-08 | 18.65 | $18.24 | 31221 |
| 2021-11-05 | 18.73 | $18.25 | 15053 |
| 2021-11-04 | 18.81 | $18.12 | 27671 |
| 2021-11-03 | 18.93 | $18.37 | 23176 |
| 2021-11-02 | 19.01 | $18.34 | 27575 |
| 2021-11-01 | 19.11 | $18.37 | 37946 |
| 2021-10-29 | 19.23 | $18.32 | 146300 |
| 2021-10-28 | 19.36 | $19.18 | 8500 |
| 2021-10-27 | 19.34 | $19.19 | 6400 |
| 2021-10-26 | 19.30 | $19.29 | 7700 |
| 2021-10-25 | 19.23 | $19.36 | 4900 |
| 2021-10-22 | 19.14 | $19.36 | 11000 |
| 2021-10-21 | 19.03 | $19.27 | 13300 |
| 2021-10-20 | 18.91 | $19.24 | 11400 |
| 2021-10-19 | 18.78 | $19.20 | 12500 |
| 2021-10-18 | 18.63 | $18.94 | 31450 |
| 2021-10-15 | 18.51 | $18.67 | 4300 |
| 2021-10-14 | 18.43 | $18.59 | 5543 |
| 2021-10-13 | 18.35 | $18.44 | 3700 |
| 2021-10-12 | 18.28 | $18.53 | 8839 |
| 2021-10-11 | 18.19 | $18.90 | 11030 |
| 2021-10-08 | 18.00 | $18.77 | 7900 |
| 2021-10-07 | 17.80 | $18.08 | 5500 |
| 2021-10-06 | 17.71 | $18.08 | 21700 |
| 2021-10-05 | 17.61 | $17.84 | 7333 |
| 2021-10-04 | 17.54 | $17.61 | 20700 |
| 2021-10-01 | 17.51 | $17.58 | 9467 |
| 2021-09-30 | 17.48 | $17.60 | 10807 |
| 2021-09-29 | 17.44 | $17.59 | 10027 |
| 2021-09-28 | 17.40 | $17.60 | 33088 |
| 2021-09-27 | 17.35 | $17.56 | 9375 |
| 2021-09-24 | 17.29 | $17.48 | 7413 |
| 2021-09-23 | 17.24 | $17.23 | 15155 |
| 2021-09-22 | 17.24 | $17.35 | 5241 |
| 2021-09-21 | 17.21 | $17.39 | 17865 |
| 2021-09-20 | 17.17 | $16.83 | 28705 |
| 2021-09-17 | 17.24 | $17.00 | 9140 |
| 2021-09-16 | 17.28 | $17.02 | 18352 |
| 2021-09-15 | 17.33 | $17.00 | 14286 |
| 2021-09-14 | 17.39 | $17.04 | 34637 |
| 2021-09-13 | 17.45 | $17.09 | 16700 |
| 2021-09-10 | 17.50 | $17.09 | 7550 |
| 2021-09-09 | 17.56 | $17.17 | 14183 |
| 2021-09-08 | 17.62 | $17.34 | 26433 |
| 2021-09-07 | 17.65 | $17.54 | 32407 |
| 2021-09-03 | 17.63 | $17.30 | 19332 |
| 2021-09-02 | 17.67 | $17.45 | 34145 |
| 2021-09-01 | 17.67 | $17.47 | 27016 |
| 2021-08-31 | 17.68 | $17.49 | 21781 |
| 2021-08-30 | 17.67 | $17.52 | 7332 |
| 2021-08-27 | 17.65 | $17.56 | 21741 |
| 2021-08-26 | 17.63 | $17.58 | 7584 |
| 2021-08-25 | 17.59 | $17.62 | 3306 |
| 2021-08-24 | 17.53 | $17.63 | 10406 |
| 2021-08-23 | 17.46 | $17.58 | 9400 |
| 2021-08-20 | 17.38 | $17.65 | 11200 |
| 2021-08-19 | 17.28 | $17.54 | 9400 |
| 2021-08-18 | 17.18 | $17.30 | 4500 |
| 2021-08-17 | 17.11 | $17.32 | 7100 |
| 2021-08-16 | 17.03 | $17.45 | 13200 |
| 2021-08-13 | 16.90 | $17.40 | 14805 |
| 2021-08-12 | 16.77 | $17.31 | 16100 |
| 2021-08-11 | 16.62 | $16.87 | 14700 |
| 2021-08-10 | 16.55 | $16.51 | 8000 |
| 2021-08-09 | 16.54 | $16.64 | 5400 |
| 2021-08-06 | 16.50 | $16.54 | 2200 |
| 2021-08-05 | 16.47 | $16.52 | 5517 |
| 2021-08-04 | 16.45 | $16.52 | 3300 |
| 2021-08-03 | 16.41 | $16.50 | 3400 |
| 2021-08-02 | 16.38 | $16.43 | 5400 |
| 2021-07-30 | 16.35 | $16.49 | 7500 |
| 2021-07-29 | 16.31 | $16.25 | 16350 |
| 2021-07-28 | 16.31 | $16.25 | 2100 |
| 2021-07-27 | 16.31 | $16.26 | 6506 |
| 2021-07-26 | 16.30 | $16.11 | 10263 |
| 2021-07-23 | 16.33 | $16.35 | 21323 |
| 2021-07-22 | 16.30 | $16.22 | 1394 |
| 2021-07-21 | 16.31 | $16.27 | 12596 |
| 2021-07-20 | 16.30 | $16.20 | 2680 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.01
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.30
Average
14.61
Maximum
19.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.01 | $9.89 | 145967 |
| 2026-07-16 | 10.06 | $10.03 | 50600 |
| 2026-07-15 | 10.09 | $10.02 | 133932 |
| 2026-07-14 | 10.12 | $10.05 | 69400 |
| 2026-07-13 | 10.15 | $10.00 | 140966 |
| 2026-07-10 | 10.20 | $10.36 | 91521 |
| 2026-07-09 | 10.16 | $10.18 | 100403 |
| 2026-07-08 | 10.16 | $10.33 | 180100 |
| 2026-07-07 | 10.11 | $10.29 | 124600 |
| 2026-07-06 | 10.07 | $10.35 | 126534 |
| 2026-07-02 | 10.00 | $10.21 | 65308 |
| 2026-07-01 | 9.96 | $10.14 | 76427 |
| 2026-06-30 | 9.93 | $10.07 | 51035 |
| 2026-06-29 | 9.93 | $10.10 | 47132 |
| 2026-06-26 | 9.91 | $9.98 | 108218 |
| 2026-06-25 | 9.94 | $10.04 | 47100 |
| 2026-06-24 | 9.96 | $10.08 | 83222 |
| 2026-06-23 | 9.97 | $9.99 | 45148 |
| 2026-06-22 | 10.01 | $9.88 | 183324 |
| 2026-06-18 | 10.10 | $10.10 | 83416 |
| 2026-06-17 | 10.15 | $9.97 | 236122 |
| 2026-06-16 | 10.24 | $10.23 | 75400 |
| 2026-06-15 | 10.28 | $10.19 | 101537 |
| 2026-06-12 | 10.34 | $10.15 | 46349 |
| 2026-06-11 | 10.43 | $10.22 | 57636 |
| 2026-06-10 | 10.51 | $10.27 | 90046 |
| 2026-06-09 | 10.60 | $10.53 | 62399 |
| 2026-06-08 | 10.63 | $10.56 | 56503 |
| 2026-06-05 | 10.64 | $10.52 | 54000 |
| 2026-06-04 | 10.68 | $10.60 | 27142 |
| 2026-06-03 | 10.70 | $10.53 | 76926 |
| 2026-06-02 | 10.74 | $10.48 | 142457 |
| 2026-06-01 | 10.80 | $10.69 | 111700 |
| 2026-05-29 | 10.81 | $10.75 | 75452 |
| 2026-05-28 | 10.79 | $10.71 | 119075 |
| 2026-05-27 | 10.79 | $10.67 | 41669 |
| 2026-05-26 | 10.79 | $10.68 | 94600 |
| 2026-05-22 | 10.79 | $10.66 | 59046 |
| 2026-05-21 | 10.79 | $10.63 | 48800 |
| 2026-05-20 | 10.79 | $10.61 | 67400 |
| 2026-05-19 | 10.80 | $10.44 | 118000 |
| 2026-05-18 | 10.86 | $10.69 | 71300 |
| 2026-05-15 | 10.85 | $10.77 | 80611 |
| 2026-05-14 | 10.80 | $10.85 | 142058 |
| 2026-05-13 | 10.72 | $10.77 | 108712 |
| 2026-05-12 | 10.63 | $10.50 | 96500 |
| 2026-05-11 | 10.61 | $10.49 | 188035 |
| 2026-05-08 | 10.59 | $10.63 | 205607 |
| 2026-05-07 | 10.50 | $10.59 | 125700 |
| 2026-05-06 | 10.41 | $10.48 | 170400 |
| 2026-05-05 | 10.33 | $10.40 | 79326 |
| 2026-05-04 | 10.25 | $10.28 | 130200 |
| 2026-05-01 | 10.20 | $10.27 | 284900 |
| 2026-04-30 | 10.12 | $10.15 | 194611 |
| 2026-04-29 | 10.07 | $9.96 | 441400 |
| 2026-04-28 | 10.06 | $9.98 | 76000 |
| 2026-04-27 | 10.05 | $9.99 | 147909 |
| 2026-04-24 | 10.02 | $9.97 | 97700 |
| 2026-04-23 | 9.99 | $9.94 | 170600 |
| 2026-04-22 | 9.96 | $10.00 | 64616 |
| 2026-04-21 | 9.91 | $9.93 | 85123 |
| 2026-04-20 | 9.86 | $9.94 | 118400 |
| 2026-04-17 | 9.80 | $9.88 | 143844 |
| 2026-04-16 | 9.74 | $9.82 | 75589 |
| 2026-04-15 | 9.68 | $9.82 | 107129 |
| 2026-04-14 | 9.61 | $9.68 | 122000 |
| 2026-04-13 | 9.57 | $9.68 | 96310 |
| 2026-04-10 | 9.53 | $9.63 | 227200 |
| 2026-04-09 | 9.48 | $9.63 | 263380 |
| 2026-04-08 | 9.43 | $9.56 | 111641 |
| 2026-04-07 | 9.39 | $9.38 | 56002 |
| 2026-04-06 | 9.41 | $9.47 | 83000 |
| 2026-04-02 | 9.39 | $9.49 | 120851 |
| 2026-04-01 | 9.37 | $9.57 | 196303 |
| 2026-03-31 | 9.32 | $9.44 | 156936 |
| 2026-03-30 | 9.30 | $9.21 | 162142 |
| 2026-03-27 | 9.36 | $9.41 | 91217 |
| 2026-03-26 | 9.37 | $9.53 | 139047 |
| 2026-03-25 | 9.34 | $9.42 | 110400 |
| 2026-03-24 | 9.35 | $9.26 | 212305 |
| 2026-03-23 | 9.41 | $9.37 | 349524 |
| 2026-03-20 | 9.45 | $9.55 | 82217 |
| 2026-03-19 | 9.45 | $9.56 | 80133 |
| 2026-03-18 | 9.44 | $9.51 | 72719 |
| 2026-03-17 | 9.46 | $9.54 | 92745 |
| 2026-03-16 | 9.47 | $9.48 | 133624 |
| 2026-03-13 | 9.51 | $9.54 | 198248 |
| 2026-03-12 | 9.55 | $9.60 | 169024 |
| 2026-03-11 | 9.57 | $9.69 | 175658 |
| 2026-03-10 | 9.58 | $9.71 | 230700 |
| 2026-03-09 | 9.59 | $9.52 | 340096 |
| 2026-03-06 | 9.66 | $9.42 | 575010 |
| 2026-03-05 | 9.79 | $9.89 | 172920 |
| 2026-03-04 | 9.80 | $9.87 | 297400 |
| 2026-03-03 | 9.82 | $9.96 | 136268 |
| 2026-03-02 | 9.82 | $9.98 | 168554 |
| 2026-02-27 | 9.82 | $9.91 | 191088 |
| 2026-02-26 | 9.84 | $10.01 | 145100 |
| 2026-02-25 | 9.85 | $9.91 | 149300 |
| 2026-02-24 | 9.89 | $9.92 | 126900 |
| 2026-02-23 | 9.94 | $9.99 | 126700 |
| 2026-02-20 | 9.98 | $9.99 | 106600 |
| 2026-02-19 | 10.05 | $10.08 | 151547 |
| 2026-02-18 | 10.10 | $10.32 | 120800 |
| 2026-02-17 | 10.09 | $10.12 | 286451 |
| 2026-02-13 | 10.15 | $10.16 | 115647 |
| 2026-02-12 | 10.21 | $10.31 | 129933 |
| 2026-02-11 | 10.25 | $10.32 | 199000 |
| 2026-02-10 | 10.29 | $10.03 | 306600 |
| 2026-02-09 | 10.44 | $10.15 | 176300 |
| 2026-02-06 | 10.59 | $10.37 | 161543 |
| 2026-02-05 | 10.71 | $10.32 | 170500 |
| 2026-02-04 | 10.87 | $10.67 | 121239 |
| 2026-02-03 | 10.96 | $10.59 | 287702 |
| 2026-02-02 | 11.09 | $10.84 | 187529 |
| 2026-01-30 | 11.18 | $10.91 | 539548 |
| 2026-01-29 | 11.26 | $11.32 | 95900 |
| 2026-01-28 | 11.23 | $11.26 | 171100 |
| 2026-01-27 | 11.21 | $11.15 | 119008 |
| 2026-01-26 | 11.23 | $11.25 | 208700 |
| 2026-01-23 | 11.21 | $11.30 | 169813 |
| 2026-01-22 | 11.18 | $11.30 | 119200 |
| 2026-01-21 | 11.13 | $11.17 | 77400 |
| 2026-01-20 | 11.12 | $11.09 | 134073 |
| 2026-01-16 | 11.14 | $11.17 | 1.0M |
| 2026-01-15 | 11.13 | $11.13 | 308700 |
| 2026-01-14 | 11.14 | $11.16 | 292900 |
| 2026-01-13 | 11.14 | $11.04 | 294836 |
| 2026-01-12 | 11.17 | $11.01 | 322703 |
| 2026-01-09 | 11.23 | $11.23 | 220843 |
| 2026-01-08 | 11.22 | $11.08 | 110523 |
| 2026-01-07 | 11.27 | $10.97 | 265434 |
| 2026-01-06 | 11.36 | $11.20 | 134225 |
| 2026-01-05 | 11.40 | $11.30 | 206706 |
| 2026-01-02 | 11.41 | $11.36 | 168333 |
| 2025-12-31 | 11.40 | $11.41 | 268316 |
| 2025-12-30 | 11.38 | $11.37 | 219246 |
| 2025-12-29 | 11.37 | $11.31 | 310801 |
| 2025-12-26 | 11.37 | $11.51 | 193114 |
| 2025-12-24 | 11.31 | $11.55 | 72300 |
| 2025-12-23 | 11.23 | $11.46 | 186600 |
| 2025-12-22 | 11.15 | $11.50 | 208279 |
| 2025-12-19 | 11.05 | $11.37 | 339909 |
| 2025-12-18 | 10.97 | $11.06 | 248653 |
| 2025-12-17 | 10.98 | $11.13 | 259231 |
| 2025-12-16 | 10.97 | $11.08 | 213500 |
| 2025-12-15 | 10.97 | $10.97 | 498712 |
| 2025-12-12 | 11.01 | $10.94 | 673647 |
| 2025-12-11 | 11.08 | $11.10 | 292400 |
| 2025-12-10 | 11.12 | $11.11 | 476652 |
| 2025-12-09 | 11.16 | $11.20 | 363020 |
| 2025-12-08 | 11.19 | $11.20 | 171881 |
| 2025-12-05 | 11.23 | $11.30 | 152729 |
| 2025-12-04 | 11.25 | $11.34 | 212391 |
| 2025-12-03 | 11.26 | $11.37 | 252189 |
| 2025-12-02 | 11.28 | $11.36 | 258348 |
| 2025-12-01 | 11.30 | $11.43 | 225942 |
| 2025-11-28 | 11.32 | $11.60 | 162400 |
| 2025-11-26 | 11.29 | $11.62 | 165500 |
| 2025-11-25 | 11.25 | $11.59 | 250631 |
| 2025-11-24 | 11.21 | $11.55 | 305904 |
| 2025-11-21 | 11.19 | $11.15 | 231300 |
| 2025-11-20 | 11.30 | $11.12 | 294918 |
| 2025-11-19 | 11.45 | $11.22 | 279819 |
| 2025-11-18 | 11.61 | $11.33 | 253069 |
| 2025-11-17 | 11.77 | $11.40 | 387900 |
| 2025-11-14 | 11.95 | $11.71 | 145408 |
| 2025-11-13 | 12.08 | $11.98 | 351348 |
| 2025-11-12 | 12.15 | $12.02 | 105143 |
| 2025-11-11 | 12.22 | $12.02 | 211807 |
| 2025-11-10 | 12.32 | $12.14 | 152897 |
| 2025-11-07 | 12.40 | $12.27 | 85800 |
| 2025-11-06 | 12.46 | $12.32 | 88533 |
| 2025-11-05 | 12.52 | $12.40 | 162119 |
| 2025-11-04 | 12.56 | $12.38 | 124530 |
| 2025-11-03 | 12.63 | $12.55 | 176920 |
| 2025-10-31 | 12.65 | $12.97 | 106808 |
| 2025-10-30 | 12.55 | $12.79 | 83700 |
| 2025-10-29 | 12.48 | $12.70 | 99500 |
| 2025-10-28 | 12.43 | $12.75 | 58300 |
| 2025-10-27 | 12.36 | $12.70 | 180510 |
| 2025-10-24 | 12.28 | $12.70 | 146200 |
| 2025-10-23 | 12.20 | $12.56 | 108000 |
| 2025-10-22 | 12.14 | $12.32 | 113412 |
| 2025-10-21 | 12.16 | $12.24 | 328800 |
| 2025-10-20 | 12.21 | $12.23 | 181500 |
| 2025-10-17 | 12.28 | $12.21 | 160585 |
| 2025-10-16 | 12.37 | $12.35 | 140400 |
| 2025-10-15 | 12.45 | $12.33 | 176500 |
| 2025-10-14 | 12.56 | $12.41 | 132607 |
| 2025-10-13 | 12.66 | $12.60 | 168934 |
| 2025-10-10 | 12.74 | $12.50 | 140100 |
| 2025-10-09 | 12.86 | $12.71 | 102327 |
| 2025-10-08 | 12.95 | $12.77 | 106246 |
| 2025-10-07 | 13.04 | $12.74 | 212249 |
| 2025-10-06 | 13.17 | $12.93 | 167106 |
| 2025-10-03 | 13.26 | $13.16 | 134617 |
| 2025-10-02 | 13.30 | $13.37 | 48410 |
| 2025-10-01 | 13.28 | $13.36 | 167100 |
| 2025-09-30 | 13.26 | $13.46 | 175944 |
| 2025-09-29 | 13.20 | $13.29 | 143900 |
| 2025-09-26 | 13.19 | $13.27 | 114908 |
| 2025-09-25 | 13.18 | $13.13 | 118417 |
| 2025-09-24 | 13.22 | $13.27 | 79715 |
| 2025-09-23 | 13.22 | $13.24 | 113122 |
| 2025-09-22 | 13.23 | $13.16 | 148719 |
| 2025-09-19 | 13.27 | $13.33 | 123200 |
| 2025-09-18 | 13.26 | $13.07 | 114100 |
| 2025-09-17 | 13.34 | $13.06 | 133549 |
| 2025-09-16 | 13.44 | $13.12 | 193003 |
| 2025-09-15 | 13.53 | $13.28 | 122527 |
| 2025-09-12 | 13.60 | $13.38 | 66900 |
| 2025-09-11 | 13.65 | $13.36 | 125741 |
| 2025-09-10 | 13.71 | $13.21 | 220214 |
| 2025-09-09 | 13.84 | $13.28 | 271120 |
| 2025-09-08 | 13.96 | $13.67 | 146954 |
| 2025-09-05 | 13.98 | $13.78 | 158086 |
| 2025-09-04 | 13.97 | $13.91 | 156100 |
| 2025-09-03 | 13.91 | $13.87 | 111600 |
| 2025-09-02 | 13.84 | $13.82 | 188531 |
| 2025-08-29 | 13.77 | $13.88 | 154500 |
| 2025-08-28 | 13.66 | $13.85 | 198818 |
| 2025-08-27 | 13.52 | $13.73 | 128500 |
| 2025-08-26 | 13.40 | $13.72 | 208448 |
| 2025-08-25 | 13.25 | $13.46 | 125926 |
| 2025-08-22 | 13.14 | $13.33 | 155119 |
| 2025-08-21 | 13.05 | $13.28 | 160600 |
| 2025-08-20 | 12.96 | $13.21 | 145402 |
| 2025-08-19 | 12.87 | $13.18 | 260230 |
| 2025-08-18 | 12.77 | $13.06 | 242900 |
| 2025-08-15 | 12.69 | $13.07 | 100100 |
| 2025-08-14 | 12.59 | $12.99 | 150714 |
| 2025-08-13 | 12.49 | $12.99 | 244000 |
| 2025-08-12 | 12.38 | $12.91 | 338735 |
| 2025-08-11 | 12.27 | $12.31 | 339200 |
| 2025-08-08 | 12.33 | $12.18 | 502826 |
| 2025-08-07 | 12.46 | $12.25 | 619934 |
| 2025-08-06 | 12.59 | $12.45 | 271615 |
| 2025-08-05 | 12.70 | $12.68 | 179000 |
| 2025-08-04 | 12.76 | $12.71 | 171038 |
| 2025-08-01 | 12.83 | $12.72 | 220245 |
| 2025-07-31 | 12.92 | $12.99 | 224700 |
| 2025-07-30 | 12.94 | $12.97 | 199200 |
| 2025-07-29 | 12.97 | $13.00 | 224844 |
| 2025-07-28 | 13.01 | $12.93 | 395000 |
| 2025-07-25 | 13.08 | $12.95 | 355702 |
| 2025-07-24 | 13.16 | $12.59 | 1.4M |
| 2025-07-23 | 13.38 | $12.78 | 708600 |
| 2025-07-22 | 13.58 | $13.45 | 260200 |
| 2025-07-21 | 13.62 | $13.44 | 348900 |
| 2025-07-18 | 13.67 | $13.66 | 972204 |
| 2025-07-17 | 13.66 | $13.44 | 209700 |
| 2025-07-16 | 13.72 | $13.42 | 276140 |
| 2025-07-15 | 13.79 | $13.53 | 171300 |
| 2025-07-14 | 13.84 | $13.52 | 332868 |
| 2025-07-11 | 13.91 | $13.73 | 194722 |
| 2025-07-10 | 13.92 | $14.01 | 137482 |
| 2025-07-09 | 13.84 | $13.90 | 174938 |
| 2025-07-08 | 13.77 | $13.77 | 174113 |
| 2025-07-07 | 13.73 | $13.70 | 201614 |
| 2025-07-03 | 13.71 | $13.80 | 118800 |
| 2025-07-02 | 13.64 | $13.74 | 193659 |
| 2025-07-01 | 13.57 | $13.73 | 100134 |
| 2025-06-30 | 13.50 | $13.67 | 192245 |
| 2025-06-27 | 13.42 | $13.75 | 403635 |
| 2025-06-26 | 13.31 | $13.43 | 97106 |
| 2025-06-25 | 13.27 | $13.37 | 201415 |
| 2025-06-24 | 13.24 | $13.42 | 127500 |
| 2025-06-23 | 13.19 | $13.34 | 164500 |
| 2025-06-20 | 13.16 | $13.40 | 200412 |
| 2025-06-18 | 13.11 | $13.38 | 227300 |
| 2025-06-17 | 13.05 | $13.35 | 231752 |
| 2025-06-16 | 13.00 | $13.26 | 313189 |
| 2025-06-13 | 12.96 | $13.08 | 295905 |
| 2025-06-12 | 12.98 | $13.15 | 334281 |
| 2025-06-11 | 12.99 | $13.28 | 335587 |
| 2025-06-10 | 12.96 | $13.32 | 449745 |
| 2025-06-09 | 12.92 | $13.21 | 483687 |
| 2025-06-06 | 12.91 | $12.93 | 270296 |
| 2025-06-05 | 12.99 | $12.82 | 263609 |
| 2025-06-04 | 13.14 | $12.80 | 993515 |
| 2025-06-03 | 13.33 | $12.88 | 994206 |
| 2025-06-02 | 13.54 | $13.22 | 324364 |
| 2025-05-30 | 13.69 | $13.33 | 493146 |
| 2025-05-29 | 13.85 | $13.18 | 748189 |
| 2025-05-28 | 14.08 | $12.95 | 2.3M |
| 2025-05-27 | 14.45 | $14.77 | 281539 |
| 2025-05-23 | 14.31 | $14.41 | 110800 |
| 2025-05-22 | 14.26 | $14.35 | 271793 |
| 2025-05-21 | 14.21 | $14.12 | 191223 |
| 2025-05-20 | 14.23 | $14.15 | 119237 |
| 2025-05-19 | 14.24 | $14.15 | 235109 |
| 2025-05-16 | 14.26 | $14.17 | 184434 |
| 2025-05-15 | 14.27 | $14.11 | 238904 |
| 2025-05-14 | 14.30 | $14.12 | 242900 |
| 2025-05-13 | 14.34 | $14.23 | 157100 |
| 2025-05-12 | 14.35 | $14.22 | 224400 |
| 2025-05-09 | 14.36 | $14.38 | 175300 |
| 2025-05-08 | 14.32 | $14.40 | 176300 |
| 2025-05-07 | 14.27 | $14.46 | 187561 |
| 2025-05-06 | 14.19 | $14.43 | 173800 |
| 2025-05-05 | 14.09 | $14.54 | 233400 |
| 2025-05-02 | 13.95 | $14.33 | 195640 |
| 2025-05-01 | 13.84 | $14.01 | 157830 |
| 2025-04-30 | 13.82 | $14.00 | 214159 |
| 2025-04-29 | 13.79 | $14.00 | 190111 |
| 2025-04-28 | 13.76 | $14.00 | 191280 |
| 2025-04-25 | 13.73 | $14.01 | 158296 |
| 2025-04-24 | 13.70 | $14.01 | 97400 |
| 2025-04-23 | 13.66 | $13.99 | 161021 |
| 2025-04-22 | 13.63 | $13.80 | 169200 |
| 2025-04-21 | 13.66 | $13.66 | 204300 |
| 2025-04-17 | 13.75 | $13.91 | 179100 |
| 2025-04-16 | 13.79 | $13.81 | 184665 |
| 2025-04-15 | 13.87 | $13.94 | 235724 |
| 2025-04-14 | 13.93 | $14.01 | 168900 |
| 2025-04-11 | 14.00 | $13.89 | 197600 |
| 2025-04-10 | 14.12 | $14.05 | 251743 |
| 2025-04-09 | 14.23 | $14.74 | 399219 |
| 2025-04-08 | 14.14 | $14.01 | 404505 |
| 2025-04-07 | 14.28 | $13.42 | 657553 |
| 2025-04-04 | 14.64 | $14.09 | 688900 |
| 2025-04-03 | 14.87 | $14.83 | 300900 |
| 2025-04-02 | 14.92 | $15.19 | 187290 |
| 2025-04-01 | 14.87 | $15.15 | 232846 |
| 2025-03-31 | 14.82 | $14.95 | 327271 |
| 2025-03-28 | 14.83 | $14.98 | 154523 |
| 2025-03-27 | 14.84 | $15.06 | 173301 |
| 2025-03-26 | 14.83 | $14.90 | 215085 |
| 2025-03-25 | 14.88 | $15.01 | 182500 |
| 2025-03-24 | 14.90 | $15.01 | 280935 |
| 2025-03-21 | 14.93 | $14.96 | 273044 |
| 2025-03-20 | 14.99 | $14.99 | 226122 |
| 2025-03-19 | 15.06 | $14.65 | 836518 |
| 2025-03-18 | 15.26 | $15.07 | 241700 |
| 2025-03-17 | 15.37 | $15.18 | 280330 |
| 2025-03-14 | 15.47 | $15.24 | 233470 |
| 2025-03-13 | 15.58 | $15.34 | 259477 |
| 2025-03-12 | 15.68 | $15.40 | 255600 |
| 2025-03-11 | 15.78 | $15.57 | 533800 |
| 2025-03-10 | 15.86 | $15.93 | 361300 |
| 2025-03-07 | 15.84 | $16.03 | 301039 |
| 2025-03-06 | 15.78 | $15.74 | 229900 |
| 2025-03-05 | 15.80 | $15.82 | 259934 |
| 2025-03-04 | 15.80 | $15.75 | 312943 |
| 2025-03-03 | 15.82 | $15.78 | 382729 |
| 2025-02-28 | 15.84 | $15.90 | 300333 |
| 2025-02-27 | 15.82 | $15.76 | 178600 |
| 2025-02-26 | 15.85 | $15.76 | 173025 |
| 2025-02-25 | 15.88 | $15.77 | 311400 |
| 2025-02-24 | 15.91 | $15.81 | 232540 |
| 2025-02-21 | 15.94 | $15.93 | 183467 |
| 2025-02-20 | 15.93 | $15.97 | 200917 |
| 2025-02-19 | 15.91 | $15.78 | 140300 |
| 2025-02-18 | 15.95 | $15.80 | 290226 |
| 2025-02-14 | 15.99 | $15.90 | 111900 |
| 2025-02-13 | 16.00 | $15.85 | 744934 |
| 2025-02-12 | 16.02 | $16.23 | 312430 |
| 2025-02-11 | 15.94 | $15.93 | 226213 |
| 2025-02-10 | 15.93 | $15.83 | 275833 |
| 2025-02-07 | 15.94 | $15.93 | 233416 |
| 2025-02-06 | 15.93 | $15.97 | 268445 |
| 2025-02-05 | 15.89 | $16.05 | 210400 |
| 2025-02-04 | 15.83 | $15.98 | 275942 |
| 2025-02-03 | 15.77 | $15.89 | 233449 |
| 2025-01-31 | 15.73 | $15.80 | 259247 |
| 2025-01-30 | 15.71 | $15.70 | 199549 |
| 2025-01-29 | 15.71 | $15.68 | 117712 |
| 2025-01-28 | 15.73 | $15.67 | 194400 |
| 2025-01-27 | 15.74 | $15.66 | 193500 |
| 2025-01-24 | 15.77 | $15.66 | 231400 |
| 2025-01-23 | 15.80 | $15.66 | 227607 |
| 2025-01-22 | 15.84 | $15.66 | 170500 |
| 2025-01-21 | 15.88 | $15.63 | 290423 |
| 2025-01-17 | 15.94 | $15.72 | 275900 |
| 2025-01-16 | 15.98 | $15.81 | 92430 |
| 2025-01-15 | 16.00 | $15.81 | 111831 |
| 2025-01-14 | 16.03 | $15.77 | 136826 |
| 2025-01-13 | 16.07 | $15.82 | 238900 |
| 2025-01-10 | 16.10 | $16.38 | 421731 |
| 2025-01-08 | 15.96 | $16.27 | 281533 |
| 2025-01-07 | 15.82 | $16.07 | 169200 |
| 2025-01-06 | 15.70 | $16.00 | 303715 |
| 2025-01-03 | 15.59 | $15.99 | 251809 |
| 2025-01-02 | 15.45 | $15.82 | 216700 |
| 2024-12-31 | 15.34 | $15.54 | 278822 |
| 2024-12-30 | 15.29 | $15.40 | 250600 |
| 2024-12-27 | 15.28 | $15.41 | 106486 |
| 2024-12-26 | 15.27 | $15.40 | 235600 |
| 2024-12-24 | 15.25 | $15.35 | 179700 |
| 2024-12-23 | 15.26 | $15.36 | 167800 |
| 2024-12-20 | 15.26 | $15.37 | 213830 |
| 2024-12-19 | 15.27 | $15.24 | 311800 |
| 2024-12-18 | 15.32 | $15.18 | 219345 |
| 2024-12-17 | 15.40 | $15.22 | 310400 |
| 2024-12-16 | 15.50 | $15.35 | 421106 |
| 2024-12-13 | 15.57 | $15.47 | 194652 |
| 2024-12-12 | 15.62 | $15.51 | 161300 |
| 2024-12-11 | 15.68 | $15.58 | 218011 |
| 2024-12-10 | 15.72 | $15.83 | 241744 |
| 2024-12-09 | 15.69 | $15.82 | 286938 |
| 2024-12-06 | 15.67 | $15.82 | 222200 |
| 2024-12-05 | 15.64 | $15.85 | 187680 |
| 2024-12-04 | 15.59 | $15.85 | 273625 |
| 2024-12-03 | 15.54 | $15.74 | 326000 |
| 2024-12-02 | 15.52 | $15.55 | 356509 |
| 2024-11-29 | 15.55 | $15.56 | 128700 |
| 2024-11-27 | 15.59 | $15.51 | 198600 |
| 2024-11-26 | 15.65 | $15.54 | 243008 |
| 2024-11-25 | 15.72 | $15.73 | 194123 |
| 2024-11-22 | 15.75 | $15.67 | 160235 |
| 2024-11-21 | 15.81 | $15.72 | 184231 |
| 2024-11-20 | 15.86 | $15.71 | 186388 |
| 2024-11-19 | 15.93 | $15.71 | 188609 |
| 2024-11-18 | 16.02 | $15.74 | 215400 |
| 2024-11-15 | 16.12 | $15.88 | 184934 |
| 2024-11-14 | 16.19 | $16.04 | 116332 |
| 2024-11-13 | 16.23 | $16.17 | 181906 |
| 2024-11-12 | 16.23 | $15.89 | 206700 |
| 2024-11-11 | 16.32 | $16.40 | 335828 |
| 2024-11-08 | 16.27 | $16.49 | 180000 |
| 2024-11-07 | 16.18 | $16.62 | 313143 |
| 2024-11-06 | 16.03 | $16.35 | 206600 |
| 2024-11-05 | 15.92 | $16.15 | 93413 |
| 2024-11-04 | 15.86 | $15.96 | 130700 |
| 2024-11-01 | 15.85 | $15.94 | 148239 |
| 2024-10-31 | 15.83 | $15.87 | 122722 |
| 2024-10-30 | 15.85 | $15.74 | 174400 |
| 2024-10-29 | 15.90 | $15.60 | 197937 |
| 2024-10-28 | 16.01 | $15.85 | 187825 |
| 2024-10-25 | 16.07 | $16.08 | 186944 |
| 2024-10-24 | 16.06 | $16.20 | 70641 |
| 2024-10-23 | 16.02 | $16.15 | 180000 |
| 2024-10-22 | 15.98 | $15.93 | 142700 |
| 2024-10-21 | 16.01 | $15.90 | 125202 |
| 2024-10-18 | 16.05 | $15.93 | 391700 |
| 2024-10-17 | 16.08 | $15.82 | 236400 |
| 2024-10-16 | 16.16 | $15.76 | 155206 |
| 2024-10-15 | 16.28 | $15.70 | 376958 |
| 2024-10-14 | 16.44 | $15.99 | 243148 |
| 2024-10-11 | 16.53 | $16.31 | 118036 |
| 2024-10-10 | 16.54 | $16.54 | 137763 |
| 2024-10-09 | 16.48 | $16.44 | 191216 |
| 2024-10-08 | 16.43 | $16.45 | 181788 |
| 2024-10-07 | 16.36 | $16.50 | 221558 |
| 2024-10-04 | 16.25 | $16.42 | 161323 |
| 2024-10-03 | 16.15 | $16.19 | 94826 |
| 2024-10-02 | 16.09 | $16.18 | 110693 |
| 2024-10-01 | 16.01 | $16.08 | 168400 |
| 2024-09-30 | 15.95 | $16.12 | 245796 |
| 2024-09-27 | 15.86 | $15.88 | 167823 |
| 2024-09-26 | 15.83 | $15.92 | 65528 |
| 2024-09-25 | 15.77 | $15.89 | 178300 |
| 2024-09-24 | 15.71 | $15.89 | 226323 |
| 2024-09-23 | 15.64 | $15.81 | 250200 |
| 2024-09-20 | 15.58 | $15.56 | 133822 |
| 2024-09-19 | 15.57 | $15.53 | 168323 |
| 2024-09-18 | 15.58 | $15.44 | 180169 |
| 2024-09-17 | 15.62 | $15.42 | 236047 |
| 2024-09-16 | 15.67 | $15.61 | 301900 |
| 2024-09-13 | 15.68 | $15.52 | 146503 |
| 2024-09-12 | 15.71 | $15.60 | 114700 |
| 2024-09-11 | 15.72 | $15.60 | 233500 |
| 2024-09-10 | 15.73 | $15.75 | 140439 |
| 2024-09-09 | 15.70 | $15.94 | 191400 |
| 2024-09-06 | 15.59 | $15.77 | 150700 |
| 2024-09-05 | 15.52 | $15.73 | 144595 |
| 2024-09-04 | 15.45 | $15.68 | 166950 |
| 2024-09-03 | 15.37 | $15.59 | 322500 |
| 2024-08-30 | 15.31 | $15.43 | 206909 |
| 2024-08-29 | 15.28 | $15.40 | 128305 |
| 2024-08-28 | 15.26 | $15.41 | 89137 |
| 2024-08-27 | 15.24 | $15.44 | 120633 |
| 2024-08-26 | 15.20 | $15.43 | 186800 |
| 2024-08-23 | 15.16 | $15.26 | 185313 |
| 2024-08-22 | 15.17 | $15.22 | 152328 |
| 2024-08-21 | 15.20 | $15.28 | 143890 |
| 2024-08-20 | 15.21 | $15.28 | 192106 |
| 2024-08-19 | 15.24 | $15.27 | 193545 |
| 2024-08-16 | 15.28 | $15.26 | 149527 |
| 2024-08-15 | 15.33 | $15.27 | 144100 |
| 2024-08-14 | 15.39 | $15.27 | 187300 |
| 2024-08-13 | 15.47 | $15.31 | 144650 |
| 2024-08-12 | 15.55 | $15.43 | 110339 |
| 2024-08-09 | 15.62 | $15.70 | 216716 |
| 2024-08-08 | 15.62 | $15.97 | 300087 |
| 2024-08-07 | 15.53 | $15.57 | 174919 |
| 2024-08-06 | 15.56 | $15.39 | 259727 |
| 2024-08-05 | 15.65 | $15.08 | 525844 |
| 2024-08-02 | 15.86 | $15.59 | 399524 |
| 2024-08-01 | 15.96 | $15.94 | 171509 |
| 2024-07-31 | 15.97 | $15.98 | 173109 |
| 2024-07-30 | 15.96 | $16.00 | 162721 |
| 2024-07-29 | 15.95 | $15.90 | 119447 |
| 2024-07-26 | 15.97 | $15.91 | 177200 |
| 2024-07-25 | 15.99 | $15.94 | 220304 |
| 2024-07-24 | 16.00 | $15.94 | 148310 |
| 2024-07-23 | 16.02 | $15.98 | 145900 |
| 2024-07-22 | 16.03 | $16.00 | 145140 |
| 2024-07-19 | 16.03 | $15.96 | 49647 |
| 2024-07-18 | 16.04 | $15.96 | 96700 |
| 2024-07-17 | 16.06 | $15.96 | 131700 |
| 2024-07-16 | 16.08 | $15.97 | 149427 |
| 2024-07-15 | 16.10 | $15.95 | 117524 |
| 2024-07-12 | 16.13 | $15.94 | 123323 |
| 2024-07-11 | 16.16 | $16.09 | 136400 |
| 2024-07-10 | 16.16 | $16.36 | 139903 |
| 2024-07-09 | 16.06 | $16.31 | 155555 |
| 2024-07-08 | 15.96 | $16.21 | 142546 |
| 2024-07-05 | 15.87 | $16.06 | 84700 |
| 2024-07-03 | 15.81 | $16.06 | 110600 |
| 2024-07-02 | 15.73 | $15.86 | 142627 |
| 2024-07-01 | 15.70 | $15.81 | 102913 |
| 2024-06-28 | 15.69 | $15.80 | 107587 |
| 2024-06-27 | 15.67 | $15.80 | 66228 |
| 2024-06-26 | 15.65 | $15.73 | 90114 |
| 2024-06-25 | 15.65 | $15.76 | 100900 |
| 2024-06-24 | 15.64 | $15.75 | 115800 |
| 2024-06-21 | 15.63 | $15.68 | 83100 |
| 2024-06-20 | 15.65 | $15.71 | 128608 |
| 2024-06-18 | 15.66 | $15.65 | 140537 |
| 2024-06-17 | 15.70 | $15.60 | 78117 |
| 2024-06-14 | 15.77 | $15.59 | 115627 |
| 2024-06-13 | 15.85 | $15.72 | 93100 |
| 2024-06-12 | 15.92 | $15.88 | 156900 |
| 2024-06-11 | 15.94 | $15.61 | 301744 |
| 2024-06-10 | 16.06 | $15.88 | 175905 |
| 2024-06-07 | 16.12 | $16.08 | 94800 |
| 2024-06-06 | 16.13 | $16.00 | 142729 |
| 2024-06-05 | 16.17 | $16.04 | 189929 |
| 2024-06-04 | 16.20 | $16.11 | 111100 |
| 2024-06-03 | 16.21 | $16.15 | 290845 |
| 2024-05-31 | 16.21 | $16.11 | 94900 |
| 2024-05-30 | 16.22 | $16.07 | 84742 |
| 2024-05-29 | 16.25 | $16.06 | 99013 |
| 2024-05-28 | 16.28 | $16.18 | 65400 |
| 2024-05-24 | 16.28 | $16.15 | 57200 |
| 2024-05-23 | 16.29 | $16.18 | 73300 |
| 2024-05-22 | 16.28 | $16.21 | 80200 |
| 2024-05-21 | 16.27 | $16.25 | 124400 |
| 2024-05-20 | 16.23 | $16.20 | 112810 |
| 2024-05-17 | 16.20 | $16.21 | 74400 |
| 2024-05-16 | 16.16 | $16.26 | 48608 |
| 2024-05-15 | 16.09 | $16.34 | 82516 |
| 2024-05-14 | 15.97 | $16.12 | 103600 |
| 2024-05-13 | 15.91 | $16.21 | 93817 |
| 2024-05-10 | 15.79 | $16.04 | 68500 |
| 2024-05-09 | 15.71 | $16.22 | 119225 |
| 2024-05-08 | 15.55 | $15.85 | 60245 |
| 2024-05-07 | 15.47 | $15.84 | 144100 |
| 2024-05-06 | 15.39 | $15.69 | 217929 |
| 2024-05-03 | 15.33 | $15.49 | 279114 |
| 2024-05-02 | 15.33 | $15.48 | 109763 |
| 2024-05-01 | 15.33 | $15.48 | 128900 |
| 2024-04-30 | 15.35 | $15.40 | 112728 |
| 2024-04-29 | 15.39 | $15.43 | 153900 |
| 2024-04-26 | 15.43 | $15.38 | 190012 |
| 2024-04-25 | 15.51 | $15.46 | 185700 |
| 2024-04-24 | 15.58 | $15.61 | 110728 |
| 2024-04-23 | 15.62 | $15.69 | 280700 |
| 2024-04-22 | 15.65 | $15.60 | 90901 |
| 2024-04-19 | 15.71 | $15.57 | 45500 |
| 2024-04-18 | 15.81 | $15.41 | 231422 |
| 2024-04-17 | 15.97 | $15.53 | 220321 |
| 2024-04-16 | 16.13 | $15.57 | 194000 |
| 2024-04-15 | 16.32 | $15.75 | 233639 |
| 2024-04-12 | 16.49 | $16.27 | 258700 |
| 2024-04-11 | 16.53 | $16.60 | 99800 |
| 2024-04-10 | 16.47 | $16.50 | 146646 |
| 2024-04-09 | 16.42 | $16.46 | 110800 |
| 2024-04-08 | 16.38 | $16.47 | 187452 |
| 2024-04-05 | 16.32 | $16.20 | 216723 |
| 2024-04-04 | 16.32 | $16.19 | 85039 |
| 2024-04-03 | 16.33 | $16.22 | 272739 |
| 2024-04-02 | 16.34 | $16.20 | 104147 |
| 2024-04-01 | 16.34 | $16.46 | 82078 |
| 2024-03-28 | 16.26 | $16.65 | 84400 |
| 2024-03-27 | 16.10 | $16.42 | 66339 |
| 2024-03-26 | 15.98 | $16.20 | 159631 |
| 2024-03-25 | 15.89 | $16.29 | 160722 |
| 2024-03-22 | 15.76 | $15.87 | 61114 |
| 2024-03-21 | 15.73 | $15.79 | 87018 |
| 2024-03-20 | 15.73 | $15.63 | 122900 |
| 2024-03-19 | 15.77 | $15.70 | 195600 |
| 2024-03-18 | 15.80 | $15.70 | 111824 |
| 2024-03-15 | 15.83 | $15.76 | 67455 |
| 2024-03-14 | 15.86 | $15.84 | 64600 |
| 2024-03-13 | 15.86 | $16.00 | 51215 |
| 2024-03-12 | 15.81 | $15.94 | 94719 |
| 2024-03-11 | 15.77 | $15.86 | 98616 |
| 2024-03-08 | 15.75 | $15.77 | 180900 |
| 2024-03-07 | 15.74 | $15.68 | 137712 |
| 2024-03-06 | 15.77 | $15.69 | 141345 |
| 2024-03-05 | 15.80 | $15.80 | 177242 |
| 2024-03-04 | 15.80 | $15.74 | 162054 |
| 2024-03-01 | 15.81 | $15.81 | 78300 |
| 2024-02-29 | 15.81 | $15.72 | 77520 |
| 2024-02-28 | 15.83 | $15.69 | 76800 |
| 2024-02-27 | 15.86 | $15.65 | 140501 |
| 2024-02-26 | 15.92 | $15.82 | 112100 |
| 2024-02-23 | 15.93 | $15.95 | 124915 |
| 2024-02-22 | 15.89 | $16.08 | 88428 |
| 2024-02-21 | 15.81 | $15.68 | 95139 |
| 2024-02-20 | 15.83 | $15.71 | 88100 |
| 2024-02-16 | 15.85 | $15.77 | 67100 |
| 2024-02-15 | 15.84 | $15.74 | 167900 |
| 2024-02-14 | 15.84 | $15.69 | 62200 |
| 2024-02-13 | 15.86 | $15.48 | 242025 |
| 2024-02-12 | 15.94 | $16.00 | 133600 |
| 2024-02-09 | 15.87 | $15.90 | 88138 |
| 2024-02-08 | 15.81 | $15.75 | 98300 |
| 2024-02-07 | 15.78 | $15.98 | 293000 |
| 2024-02-06 | 15.67 | $15.78 | 266605 |
| 2024-02-05 | 15.59 | $15.54 | 159413 |
| 2024-02-02 | 15.57 | $15.48 | 69200 |
| 2024-02-01 | 15.56 | $15.47 | 127900 |
| 2024-01-31 | 15.55 | $15.42 | 73400 |
| 2024-01-30 | 15.55 | $15.40 | 97341 |
| 2024-01-29 | 15.55 | $15.36 | 65008 |
| 2024-01-26 | 15.55 | $15.36 | 71606 |
| 2024-01-25 | 15.56 | $15.51 | 55633 |
| 2024-01-24 | 15.52 | $15.63 | 109700 |
| 2024-01-23 | 15.42 | $15.52 | 56900 |
| 2024-01-22 | 15.33 | $15.39 | 78337 |
| 2024-01-19 | 15.26 | $15.03 | 77409 |
| 2024-01-18 | 15.28 | $15.17 | 116638 |
| 2024-01-17 | 15.26 | $15.21 | 161200 |
| 2024-01-16 | 15.22 | $15.63 | 102800 |
| 2024-01-12 | 15.03 | $15.25 | 53400 |
| 2024-01-11 | 14.92 | $15.10 | 57900 |
| 2024-01-10 | 14.83 | $14.88 | 72496 |
| 2024-01-09 | 14.79 | $15.09 | 141872 |
| 2024-01-08 | 14.67 | $14.85 | 140100 |
| 2024-01-05 | 14.60 | $14.75 | 122624 |
| 2024-01-04 | 14.54 | $14.64 | 278300 |
| 2024-01-03 | 14.51 | $14.58 | 148418 |
| 2024-01-02 | 14.49 | $14.56 | 179417 |
| 2023-12-29 | 14.46 | $14.57 | 125038 |
| 2023-12-28 | 14.43 | $14.55 | 101145 |
| 2023-12-27 | 14.40 | $14.46 | 101200 |
| 2023-12-26 | 14.40 | $14.39 | 80800 |
| 2023-12-22 | 14.41 | $14.33 | 88635 |
| 2023-12-21 | 14.44 | $14.35 | 69001 |
| 2023-12-20 | 14.48 | $14.31 | 219719 |
| 2023-12-19 | 14.54 | $14.34 | 75900 |
| 2023-12-18 | 14.60 | $14.31 | 100255 |
| 2023-12-15 | 14.68 | $14.30 | 95100 |
| 2023-12-14 | 14.78 | $14.42 | 117074 |
| 2023-12-13 | 14.86 | $14.65 | 98771 |
| 2023-12-12 | 14.88 | $14.85 | 116316 |
| 2023-12-11 | 14.84 | $14.89 | 60226 |
| 2023-12-08 | 14.78 | $14.79 | 64235 |
| 2023-12-07 | 14.73 | $14.73 | 70500 |
| 2023-12-06 | 14.68 | $14.69 | 104040 |
| 2023-12-05 | 14.64 | $14.91 | 80047 |
| 2023-12-04 | 14.51 | $14.88 | 151228 |
| 2023-12-01 | 14.36 | $14.61 | 123800 |
| 2023-11-30 | 14.27 | $14.24 | 50700 |
| 2023-11-29 | 14.26 | $14.24 | 70000 |
| 2023-11-28 | 14.26 | $14.25 | 51700 |
| 2023-11-27 | 14.25 | $14.24 | 56200 |
| 2023-11-24 | 14.25 | $14.23 | 27400 |
| 2023-11-22 | 14.24 | $14.17 | 55906 |
| 2023-11-21 | 14.25 | $14.17 | 42433 |
| 2023-11-20 | 14.26 | $14.17 | 97520 |
| 2023-11-17 | 14.28 | $14.24 | 90602 |
| 2023-11-16 | 14.27 | $14.24 | 114100 |
| 2023-11-15 | 14.26 | $14.19 | 116148 |
| 2023-11-14 | 14.26 | $14.24 | 133600 |
| 2023-11-13 | 14.25 | $14.25 | 72500 |
| 2023-11-10 | 14.23 | $14.31 | 100740 |
| 2023-11-09 | 14.18 | $14.25 | 176348 |
| 2023-11-08 | 14.15 | $14.25 | 41200 |
| 2023-11-07 | 14.10 | $14.16 | 82300 |
| 2023-11-06 | 14.07 | $14.25 | 92500 |
| 2023-11-03 | 14.00 | $14.19 | 73500 |
| 2023-11-02 | 13.94 | $14.19 | 39300 |
| 2023-11-01 | 13.87 | $14.13 | 50514 |
| 2023-10-31 | 13.80 | $14.21 | 58945 |
| 2023-10-30 | 13.69 | $13.89 | 14803 |
| 2023-10-27 | 13.66 | $13.76 | 18600 |
| 2023-10-26 | 13.67 | $13.64 | 29134 |
| 2023-10-25 | 13.73 | $13.71 | 21539 |
| 2023-10-24 | 13.77 | $13.85 | 12800 |
| 2023-10-23 | 13.79 | $13.70 | 39014 |
| 2023-10-20 | 13.85 | $13.72 | 31000 |
| 2023-10-19 | 13.93 | $13.77 | 25900 |
| 2023-10-18 | 14.01 | $13.90 | 32200 |
| 2023-10-17 | 14.07 | $13.97 | 57100 |
| 2023-10-16 | 14.11 | $14.18 | 27400 |
| 2023-10-13 | 14.11 | $14.18 | 26806 |
| 2023-10-12 | 14.10 | $14.21 | 35825 |
| 2023-10-11 | 14.08 | $14.04 | 24745 |
| 2023-10-10 | 14.11 | $14.05 | 21200 |
| 2023-10-09 | 14.15 | $14.20 | 43205 |
| 2023-10-06 | 14.15 | $14.13 | 47700 |
| 2023-10-05 | 14.17 | $14.14 | 30600 |
| 2023-10-04 | 14.20 | $14.04 | 39300 |
| 2023-10-03 | 14.26 | $14.18 | 34830 |
| 2023-10-02 | 14.29 | $14.25 | 45511 |
| 2023-09-29 | 14.30 | $14.25 | 52139 |
| 2023-09-28 | 14.32 | $14.14 | 56110 |
| 2023-09-27 | 14.37 | $14.34 | 38343 |
| 2023-09-26 | 14.37 | $14.35 | 56841 |
| 2023-09-25 | 14.37 | $14.33 | 45600 |
| 2023-09-22 | 14.37 | $14.27 | 59140 |
| 2023-09-21 | 14.39 | $14.34 | 32900 |
| 2023-09-20 | 14.38 | $14.35 | 43900 |
| 2023-09-19 | 14.38 | $14.36 | 46331 |
| 2023-09-18 | 14.36 | $14.31 | 55325 |
| 2023-09-15 | 14.36 | $14.32 | 23012 |
| 2023-09-14 | 14.35 | $14.55 | 64500 |
| 2023-09-13 | 14.27 | $14.23 | 30300 |
| 2023-09-12 | 14.27 | $14.06 | 43205 |
| 2023-09-11 | 14.31 | $14.09 | 26600 |
| 2023-09-08 | 14.36 | $14.09 | 77100 |
| 2023-09-07 | 14.41 | $14.26 | 70014 |
| 2023-09-06 | 14.42 | $14.40 | 218308 |
| 2023-09-05 | 14.38 | $14.38 | 92300 |
| 2023-09-01 | 14.34 | $14.42 | 52942 |
| 2023-08-31 | 14.27 | $14.39 | 132326 |
| 2023-08-30 | 14.19 | $14.31 | 130700 |
| 2023-08-29 | 14.12 | $14.09 | 38200 |
| 2023-08-28 | 14.10 | $14.04 | 85922 |
| 2023-08-25 | 14.09 | $13.95 | 53349 |
| 2023-08-24 | 14.10 | $13.98 | 28200 |
| 2023-08-23 | 14.10 | $13.97 | 52923 |
| 2023-08-22 | 14.10 | $13.98 | 32625 |
| 2023-08-21 | 14.10 | $13.99 | 139500 |
| 2023-08-18 | 14.08 | $13.93 | 13700 |
| 2023-08-17 | 14.09 | $13.92 | 41801 |
| 2023-08-16 | 14.09 | $14.02 | 66200 |
| 2023-08-15 | 14.05 | $14.28 | 103100 |
| 2023-08-14 | 13.93 | $14.22 | 76009 |
| 2023-08-11 | 13.79 | $14.06 | 57300 |
| 2023-08-10 | 13.67 | $13.80 | 82500 |
| 2023-08-09 | 13.60 | $13.66 | 64446 |
| 2023-08-08 | 13.56 | $13.58 | 48485 |
| 2023-08-07 | 13.54 | $13.62 | 85825 |
| 2023-08-04 | 13.50 | $13.45 | 56371 |
| 2023-08-03 | 13.51 | $13.48 | 102574 |
| 2023-08-02 | 13.50 | $13.49 | 83500 |
| 2023-08-01 | 13.50 | $13.50 | 70000 |
| 2023-07-31 | 13.48 | $13.39 | 27900 |
| 2023-07-28 | 13.50 | $13.35 | 34800 |
| 2023-07-27 | 13.53 | $13.28 | 40200 |
| 2023-07-26 | 13.59 | $13.33 | 17800 |
| 2023-07-25 | 13.65 | $13.38 | 31200 |
| 2023-07-24 | 13.70 | $13.54 | 24500 |
| 2023-07-21 | 13.71 | $13.61 | 50700 |
| 2023-07-20 | 13.69 | $13.61 | 33700 |
| 2023-07-19 | 13.67 | $13.89 | 28600 |
| 2023-07-18 | 13.56 | $13.70 | 17300 |
| 2023-07-17 | 13.48 | $13.79 | 41800 |
| 2023-07-14 | 13.35 | $13.55 | 28900 |
| 2023-07-13 | 13.27 | $13.53 | 21800 |
| 2023-07-12 | 13.18 | $13.28 | 20500 |
| 2023-07-11 | 13.15 | $13.30 | 24100 |
| 2023-07-10 | 13.10 | $13.15 | 32900 |
| 2023-07-07 | 13.10 | $13.14 | 32413 |
| 2023-07-06 | 13.10 | $13.22 | 34574 |
| 2023-07-05 | 13.08 | $13.27 | 44462 |
| 2023-07-03 | 13.04 | $13.22 | 23638 |
| 2023-06-30 | 13.01 | $13.19 | 48003 |
| 2023-06-29 | 12.98 | $13.11 | 24569 |
| 2023-06-28 | 12.98 | $13.20 | 38969 |
| 2023-06-27 | 12.95 | $13.06 | 69100 |
| 2023-06-26 | 12.96 | $13.07 | 22600 |
| 2023-06-23 | 12.98 | $13.05 | 13900 |
| 2023-06-22 | 13.02 | $13.08 | 6157 |
| 2023-06-21 | 13.06 | $13.05 | 17900 |
| 2023-06-20 | 13.12 | $13.07 | 25523 |
| 2023-06-16 | 13.19 | $13.13 | 52877 |
| 2023-06-15 | 13.26 | $13.18 | 33119 |
| 2023-06-14 | 13.34 | $13.23 | 66040 |
| 2023-06-13 | 13.42 | $13.39 | 157036 |
| 2023-06-12 | 13.47 | $13.49 | 37697 |
| 2023-06-09 | 13.50 | $13.65 | 27424 |
| 2023-06-08 | 13.50 | $13.97 | 23886 |
| 2023-06-07 | 13.40 | $13.76 | 65693 |
| 2023-06-06 | 13.34 | $13.37 | 50264 |
| 2023-06-05 | 13.40 | $13.55 | 74055 |
| 2023-06-02 | 13.43 | $13.50 | 102287 |
| 2023-06-01 | 13.48 | $13.56 | 20348 |
| 2023-05-31 | 13.53 | $13.53 | 33145 |
| 2023-05-30 | 13.60 | $13.61 | 23700 |
| 2023-05-26 | 13.67 | $13.65 | 41000 |
| 2023-05-25 | 13.75 | $13.65 | 13900 |
| 2023-05-24 | 13.85 | $13.73 | 11700 |
| 2023-05-23 | 13.95 | $13.91 | 26501 |
| 2023-05-22 | 14.01 | $13.71 | 61700 |
| 2023-05-19 | 14.16 | $13.89 | 25928 |
| 2023-05-18 | 14.29 | $13.92 | 43128 |
| 2023-05-17 | 14.44 | $14.21 | 37000 |
| 2023-05-16 | 14.53 | $14.21 | 18100 |
| 2023-05-15 | 14.64 | $14.38 | 15800 |
| 2023-05-12 | 14.72 | $14.41 | 15429 |
| 2023-05-11 | 14.80 | $14.73 | 8400 |
| 2023-05-10 | 14.80 | $14.60 | 12079 |
| 2023-05-09 | 14.84 | $14.88 | 18795 |
| 2023-05-08 | 14.80 | $14.77 | 11983 |
| 2023-05-05 | 14.78 | $14.67 | 14777 |
| 2023-05-04 | 14.79 | $14.78 | 18594 |
| 2023-05-03 | 14.77 | $14.80 | 7898 |
| 2023-05-02 | 14.73 | $14.63 | 21457 |
| 2023-05-01 | 14.73 | $14.84 | 18937 |
| 2023-04-28 | 14.66 | $14.78 | 18423 |
| 2023-04-27 | 14.60 | $14.63 | 21430 |
| 2023-04-26 | 14.57 | $14.45 | 19985 |
| 2023-04-25 | 14.59 | $14.52 | 5740 |
| 2023-04-24 | 14.59 | $14.66 | 4130 |
| 2023-04-21 | 14.54 | $14.52 | 3771 |
| 2023-04-20 | 14.53 | $14.56 | 13100 |
| 2023-04-19 | 14.50 | $14.59 | 14146 |
| 2023-04-18 | 14.45 | $14.53 | 7400 |
| 2023-04-17 | 14.41 | $14.60 | 13000 |
| 2023-04-14 | 14.34 | $14.43 | 10100 |
| 2023-04-13 | 14.30 | $14.40 | 6018 |
| 2023-04-12 | 14.27 | $14.41 | 9400 |
| 2023-04-11 | 14.23 | $14.35 | 13436 |
| 2023-04-10 | 14.21 | $14.36 | 19592 |
| 2023-04-06 | 14.17 | $14.37 | 6994 |
| 2023-04-05 | 14.12 | $14.40 | 31300 |
| 2023-04-04 | 14.06 | $14.29 | 13300 |
| 2023-04-03 | 14.02 | $14.33 | 15400 |
| 2023-03-31 | 13.96 | $14.11 | 18230 |
| 2023-03-30 | 13.96 | $14.15 | 5400 |
| 2023-03-29 | 13.95 | $14.07 | 7144 |
| 2023-03-28 | 13.97 | $14.15 | 7981 |
| 2023-03-27 | 13.97 | $14.13 | 6708 |
| 2023-03-24 | 13.98 | $14.02 | 11924 |
| 2023-03-23 | 14.03 | $13.98 | 16706 |
| 2023-03-22 | 14.12 | $14.06 | 51345 |
| 2023-03-21 | 14.19 | $14.01 | 31893 |
| 2023-03-20 | 14.31 | $14.30 | 27985 |
| 2023-03-17 | 14.36 | $14.51 | 9834 |
| 2023-03-16 | 14.36 | $14.07 | 22712 |
| 2023-03-15 | 14.50 | $14.03 | 37494 |
| 2023-03-14 | 14.68 | $14.53 | 15911 |
| 2023-03-13 | 14.75 | $14.18 | 23783 |
| 2023-03-10 | 14.95 | $14.23 | 31794 |
| 2023-03-09 | 15.16 | $14.61 | 36435 |
| 2023-03-08 | 15.31 | $14.79 | 19894 |
| 2023-03-07 | 15.42 | $15.14 | 28671 |
| 2023-03-06 | 15.44 | $15.34 | 10830 |
| 2023-03-03 | 15.40 | $15.19 | 18259 |
| 2023-03-02 | 15.40 | $15.26 | 22297 |
| 2023-03-01 | 15.36 | $15.24 | 11835 |
| 2023-02-28 | 15.31 | $15.48 | 32762 |
| 2023-02-27 | 15.17 | $15.35 | 16661 |
| 2023-02-24 | 15.04 | $15.24 | 33913 |
| 2023-02-23 | 14.91 | $15.34 | 17716 |
| 2023-02-22 | 14.72 | $15.13 | 43522 |
| 2023-02-21 | 14.55 | $14.55 | 77621 |
| 2023-02-17 | 14.52 | $14.43 | 30734 |
| 2023-02-16 | 14.52 | $14.27 | 69803 |
| 2023-02-15 | 14.56 | $14.59 | 23010 |
| 2023-02-14 | 14.52 | $14.49 | 12746 |
| 2023-02-13 | 14.50 | $14.49 | 28931 |
| 2023-02-10 | 14.46 | $14.60 | 21913 |
| 2023-02-09 | 14.39 | $14.61 | 16905 |
| 2023-02-08 | 14.29 | $14.57 | 27232 |
| 2023-02-07 | 14.18 | $14.20 | 19439 |
| 2023-02-06 | 14.17 | $14.19 | 21633 |
| 2023-02-03 | 14.16 | $14.09 | 35318 |
| 2023-02-02 | 14.17 | $14.26 | 86645 |
| 2023-02-01 | 14.14 | $14.16 | 51883 |
| 2023-01-31 | 14.13 | $14.10 | 36852 |
| 2023-01-30 | 14.14 | $13.95 | 30364 |
| 2023-01-27 | 14.19 | $14.01 | 31517 |
| 2023-01-26 | 14.24 | $14.01 | 49641 |
| 2023-01-25 | 14.30 | $14.09 | 35853 |
| 2023-01-24 | 14.34 | $14.23 | 67751 |
| 2023-01-23 | 14.35 | $14.55 | 108069 |
| 2023-01-20 | 14.26 | $14.76 | 44618 |
| 2023-01-19 | 14.08 | $14.15 | 30993 |
| 2023-01-18 | 14.06 | $14.13 | 25794 |
| 2023-01-17 | 14.03 | $14.10 | 51637 |
| 2023-01-13 | 14.01 | $13.87 | 31952 |
| 2023-01-12 | 14.06 | $13.98 | 132295 |
| 2023-01-11 | 14.09 | $14.46 | 23996 |
| 2023-01-10 | 13.98 | $14.41 | 30538 |
| 2023-01-09 | 13.85 | $14.26 | 66256 |
| 2023-01-06 | 13.75 | $13.96 | 36187 |
| 2023-01-05 | 13.73 | $13.85 | 75181 |
| 2023-01-04 | 13.74 | $13.89 | 79233 |
| 2023-01-03 | 13.74 | $13.87 | 30723 |
| 2022-12-30 | 13.75 | $13.87 | 28263 |
| 2022-12-29 | 13.77 | $13.83 | 27141 |
| 2022-12-28 | 13.82 | $13.70 | 21812 |
| 2022-12-27 | 13.92 | $13.72 | 28833 |
| 2022-12-23 | 14.03 | $13.87 | 22333 |
| 2022-12-22 | 14.13 | $13.88 | 13197 |
| 2022-12-21 | 14.25 | $14.00 | 19100 |
| 2022-12-20 | 14.36 | $13.78 | 16900 |
| 2022-12-19 | 14.57 | $13.68 | 75300 |
| 2022-12-16 | 14.85 | $14.08 | 37692 |
| 2022-12-15 | 15.06 | $14.70 | 56100 |
| 2022-12-14 | 15.13 | $15.50 | 46005 |
| 2022-12-13 | 14.95 | $15.72 | 34451 |
| 2022-12-12 | 14.66 | $15.13 | 27500 |
| 2022-12-09 | 14.50 | $15.17 | 7152 |
| 2022-12-08 | 14.29 | $15.18 | 21666 |
| 2022-12-07 | 14.02 | $14.83 | 30831 |
| 2022-12-06 | 13.82 | $14.48 | 60914 |
| 2022-12-05 | 13.69 | $13.82 | 74088 |
| 2022-12-02 | 13.75 | $13.62 | 70203 |
| 2022-12-01 | 13.89 | $13.57 | 52879 |
| 2022-11-30 | 14.08 | $13.76 | 68377 |
| 2022-11-29 | 14.26 | $13.86 | 155432 |
| 2022-11-28 | 14.45 | $14.13 | 68685 |
| 2022-11-25 | 14.61 | $14.18 | 352631 |
| 2022-11-23 | 14.78 | $13.97 | 287273 |
| 2022-11-22 | 15.05 | $14.21 | 77849 |
| 2022-11-21 | 15.32 | $14.56 | 49269 |
| 2022-11-18 | 15.52 | $14.80 | 13445 |
| 2022-11-17 | 15.69 | $14.85 | 31962 |
| 2022-11-16 | 15.88 | $15.50 | 37728 |
| 2022-11-15 | 15.90 | $16.01 | 14637 |
| 2022-11-14 | 15.75 | $15.91 | 27100 |
| 2022-11-11 | 15.60 | $16.11 | 10700 |
| 2022-11-10 | 15.34 | $15.99 | 23900 |
| 2022-11-09 | 15.06 | $15.60 | 23700 |
| 2022-11-08 | 14.84 | $15.72 | 38200 |
| 2022-11-07 | 14.53 | $14.87 | 6400 |
| 2022-11-04 | 14.43 | $14.70 | 8100 |
| 2022-11-03 | 14.36 | $14.53 | 4300 |
| 2022-11-02 | 14.33 | $14.73 | 12000 |
| 2022-11-01 | 14.24 | $14.40 | 7597 |
| 2022-10-31 | 14.23 | $14.38 | 8800 |
| 2022-10-28 | 14.24 | $14.31 | 1697 |
| 2022-10-27 | 14.27 | $14.22 | 4829 |
| 2022-10-26 | 14.34 | $14.23 | 3400 |
| 2022-10-25 | 14.43 | $14.24 | 25831 |
| 2022-10-24 | 14.54 | $14.25 | 15541 |
| 2022-10-21 | 14.67 | $14.41 | 4489 |
| 2022-10-20 | 14.79 | $14.48 | 3623 |
| 2022-10-19 | 14.91 | $14.63 | 238 |
| 2022-10-18 | 15.01 | $14.63 | 4454 |
| 2022-10-17 | 15.14 | $14.82 | 21809 |
| 2022-10-14 | 15.24 | $15.20 | 5443 |
| 2022-10-13 | 15.23 | $15.47 | 17000 |
| 2022-10-12 | 15.14 | $15.40 | 10300 |
| 2022-10-11 | 15.05 | $15.50 | 8800 |
| 2022-10-10 | 14.92 | $15.31 | 5900 |
| 2022-10-07 | 14.81 | $15.46 | 16800 |
| 2022-10-06 | 14.64 | $15.58 | 4500 |
| 2022-10-05 | 14.41 | $15.45 | 5200 |
| 2022-10-04 | 14.16 | $15.53 | 19400 |
| 2022-10-03 | 13.85 | $14.47 | 14600 |
| 2022-09-30 | 13.82 | $14.19 | 4200 |
| 2022-09-29 | 13.88 | $14.15 | 39100 |
| 2022-09-28 | 13.98 | $14.40 | 15032 |
| 2022-09-27 | 14.04 | $14.01 | 18300 |
| 2022-09-26 | 14.25 | $13.60 | 28293 |
| 2022-09-23 | 14.65 | $13.98 | 26900 |
| 2022-09-22 | 15.02 | $14.55 | 29600 |
| 2022-09-21 | 15.31 | $15.05 | 25700 |
| 2022-09-20 | 15.50 | $15.13 | 9996 |
| 2022-09-19 | 15.72 | $15.16 | 7700 |
| 2022-09-16 | 15.99 | $15.22 | 24694 |
| 2022-09-15 | 16.29 | $16.06 | 21430 |
| 2022-09-14 | 16.40 | $16.23 | 7495 |
| 2022-09-13 | 16.48 | $16.25 | 9335 |
| 2022-09-12 | 16.57 | $16.50 | 9285 |
| 2022-09-09 | 16.60 | $16.61 | 8283 |
| 2022-09-08 | 16.60 | $16.53 | 12253 |
| 2022-09-07 | 16.63 | $16.52 | 1216 |
| 2022-09-06 | 16.67 | $16.44 | 11830 |
| 2022-09-02 | 16.74 | $16.53 | 13285 |
| 2022-09-01 | 16.79 | $16.64 | 18741 |
| 2022-08-31 | 16.82 | $16.61 | 14200 |
| 2022-08-30 | 16.86 | $16.77 | 5239 |
| 2022-08-29 | 16.86 | $16.64 | 5600 |
| 2022-08-26 | 16.89 | $16.83 | 6000 |
| 2022-08-25 | 16.87 | $16.85 | 11800 |
| 2022-08-24 | 16.83 | $16.76 | 8200 |
| 2022-08-23 | 16.82 | $16.52 | 8000 |
| 2022-08-22 | 16.86 | $16.64 | 6100 |
| 2022-08-19 | 16.88 | $16.73 | 8300 |
| 2022-08-18 | 16.87 | $16.75 | 8300 |
| 2022-08-17 | 16.84 | $16.57 | 3800 |
| 2022-08-16 | 16.86 | $16.63 | 7600 |
| 2022-08-15 | 16.86 | $16.70 | 19100 |
| 2022-08-12 | 16.83 | $16.73 | 34834 |
| 2022-08-11 | 16.77 | $16.50 | 10684 |
| 2022-08-10 | 16.78 | $16.50 | 19000 |
| 2022-08-09 | 16.77 | $16.62 | 28100 |
| 2022-08-08 | 16.72 | $16.63 | 21600 |
| 2022-08-05 | 16.65 | $16.93 | 40288 |
| 2022-08-04 | 16.47 | $17.29 | 37463 |
| 2022-08-03 | 16.12 | $17.02 | 32324 |
| 2022-08-02 | 15.78 | $16.42 | 25774 |
| 2022-08-01 | 15.55 | $16.15 | 36395 |
| 2022-07-29 | 15.36 | $15.62 | 5005 |
| 2022-07-28 | 15.30 | $15.48 | 7874 |
| 2022-07-27 | 15.27 | $15.24 | 2800 |
| 2022-07-26 | 15.31 | $15.10 | 8800 |
| 2022-07-25 | 15.40 | $15.27 | 22008 |
| 2022-07-22 | 15.47 | $15.32 | 3787 |
| 2022-07-21 | 15.53 | $15.34 | 15600 |
| 2022-07-20 | 15.60 | $15.33 | 13600 |
| 2022-07-19 | 15.68 | $15.47 | 9800 |
| 2022-07-18 | 15.75 | $15.55 | 11900 |
| 2022-07-15 | 15.80 | $15.68 | 3900 |
| 2022-07-14 | 15.82 | $15.60 | 19200 |
| 2022-07-13 | 15.86 | $15.70 | 6700 |
| 2022-07-12 | 15.89 | $15.84 | 1520 |
| 2022-07-11 | 15.87 | $15.77 | 13700 |
| 2022-07-08 | 15.87 | $15.83 | 4248 |
| 2022-07-07 | 15.84 | $15.95 | 12700 |
| 2022-07-06 | 15.78 | $15.60 | 1400 |
| 2022-07-05 | 15.80 | $15.70 | 22429 |
| 2022-07-01 | 15.80 | $15.63 | 9600 |
| 2022-06-30 | 15.82 | $15.46 | 19300 |
| 2022-06-29 | 15.89 | $15.71 | 7300 |
| 2022-06-28 | 15.90 | $15.64 | 8800 |
| 2022-06-27 | 15.93 | $15.70 | 13259 |
| 2022-06-24 | 15.94 | $15.99 | 11100 |
| 2022-06-23 | 15.86 | $15.72 | 32300 |
| 2022-06-22 | 15.84 | $16.03 | 11217 |
| 2022-06-21 | 15.72 | $15.83 | 20000 |
| 2022-06-17 | 15.64 | $15.85 | 10000 |
| 2022-06-16 | 15.52 | $15.78 | 43500 |
| 2022-06-15 | 15.41 | $15.95 | 35779 |
| 2022-06-14 | 15.21 | $15.94 | 37700 |
| 2022-06-13 | 14.97 | $15.29 | 93946 |
| 2022-06-10 | 14.90 | $14.87 | 23535 |
| 2022-06-09 | 14.94 | $14.86 | 17637 |
| 2022-06-08 | 15.00 | $15.26 | 10123 |
| 2022-06-07 | 14.94 | $15.22 | 23123 |
| 2022-06-06 | 14.90 | $15.38 | 11288 |
| 2022-06-03 | 14.79 | $15.09 | 12027 |
| 2022-06-02 | 14.76 | $15.08 | 15131 |
| 2022-06-01 | 14.74 | $15.01 | 15986 |
| 2022-05-31 | 14.73 | $14.91 | 18300 |
| 2022-05-27 | 14.77 | $14.95 | 23500 |
| 2022-05-26 | 14.81 | $15.00 | 22913 |
| 2022-05-25 | 14.85 | $14.96 | 8600 |
| 2022-05-24 | 14.91 | $14.95 | 11009 |
| 2022-05-23 | 15.01 | $14.75 | 17127 |
| 2022-05-20 | 15.19 | $14.92 | 15539 |
| 2022-05-19 | 15.37 | $15.32 | 6113 |
| 2022-05-18 | 15.47 | $15.28 | 8489 |
| 2022-05-17 | 15.61 | $15.68 | 19989 |
| 2022-05-16 | 15.65 | $15.69 | 11227 |
| 2022-05-13 | 15.71 | $15.72 | 6200 |
| 2022-05-12 | 15.78 | $15.58 | 33200 |
| 2022-05-11 | 15.92 | $16.16 | 9800 |
| 2022-05-10 | 15.90 | $16.07 | 9630 |
| 2022-05-09 | 15.91 | $16.06 | 13700 |
| 2022-05-06 | 15.93 | $16.06 | 24507 |
| 2022-05-05 | 15.97 | $16.25 | 17711 |
| 2022-05-04 | 15.95 | $16.10 | 6100 |
| 2022-05-03 | 15.99 | $16.01 | 20038 |
| 2022-05-02 | 16.07 | $15.82 | 26223 |
| 2022-04-29 | 16.23 | $15.90 | 19982 |
| 2022-04-28 | 16.40 | $15.76 | 109150 |
| 2022-04-27 | 16.66 | $16.43 | 21600 |
| 2022-04-26 | 16.77 | $16.52 | 19980 |
| 2022-04-25 | 16.87 | $16.57 | 3400 |
| 2022-04-22 | 16.98 | $16.55 | 10600 |
| 2022-04-21 | 17.12 | $16.60 | 19400 |
| 2022-04-20 | 17.28 | $16.99 | 6485 |
| 2022-04-19 | 17.34 | $16.96 | 5400 |
| 2022-04-18 | 17.43 | $16.92 | 23822 |
| 2022-04-14 | 17.54 | $17.05 | 6643 |
| 2022-04-13 | 17.63 | $16.96 | 33564 |
| 2022-04-12 | 17.76 | $17.58 | 7334 |
| 2022-04-11 | 17.72 | $17.46 | 9242 |
| 2022-04-08 | 17.71 | $17.72 | 23347 |
| 2022-04-07 | 17.60 | $17.78 | 17375 |
| 2022-04-06 | 17.44 | $17.83 | 20354 |
| 2022-04-05 | 17.22 | $17.91 | 63900 |
| 2022-04-04 | 16.93 | $17.56 | 33600 |
| 2022-04-01 | 16.69 | $17.17 | 17000 |
| 2022-03-31 | 16.51 | $16.85 | 19400 |
| 2022-03-30 | 16.39 | $16.81 | 31961 |
| 2022-03-29 | 16.26 | $16.63 | 60000 |
| 2022-03-28 | 16.16 | $16.43 | 71700 |
| 2022-03-25 | 16.11 | $16.19 | 10144 |
| 2022-03-24 | 16.12 | $16.17 | 21400 |
| 2022-03-23 | 16.15 | $16.31 | 6785 |
| 2022-03-22 | 16.14 | $16.16 | 16442 |
| 2022-03-21 | 16.18 | $16.34 | 12826 |
| 2022-03-18 | 16.18 | $16.30 | 6964 |
| 2022-03-17 | 16.19 | $16.36 | 5300 |
| 2022-03-16 | 16.20 | $16.23 | 8500 |
| 2022-03-15 | 16.24 | $15.98 | 41700 |
| 2022-03-14 | 16.38 | $15.85 | 31787 |
| 2022-03-11 | 16.60 | $16.54 | 7900 |
| 2022-03-10 | 16.65 | $16.39 | 18983 |
| 2022-03-09 | 16.75 | $16.79 | 18728 |
| 2022-03-08 | 16.76 | $16.73 | 17400 |
| 2022-03-07 | 16.78 | $16.70 | 18143 |
| 2022-03-04 | 16.83 | $16.74 | 6200 |
| 2022-03-03 | 16.87 | $16.95 | 5362 |
| 2022-03-02 | 16.85 | $16.92 | 12708 |
| 2022-03-01 | 16.84 | $16.84 | 12921 |
| 2022-02-28 | 16.86 | $16.82 | 6545 |
| 2022-02-25 | 16.89 | $16.86 | 16473 |
| 2022-02-24 | 16.91 | $16.57 | 44700 |
| 2022-02-23 | 17.03 | $17.01 | 4700 |
| 2022-02-22 | 17.04 | $16.90 | 16300 |
| 2022-02-18 | 17.08 | $16.98 | 15700 |
| 2022-02-17 | 17.11 | $17.03 | 8312 |
| 2022-02-16 | 17.13 | $17.20 | 7621 |
| 2022-02-15 | 17.10 | $17.17 | 14000 |
| 2022-02-14 | 17.07 | $16.97 | 9600 |
| 2022-02-11 | 17.09 | $17.04 | 5600 |
| 2022-02-10 | 17.11 | $17.18 | 7100 |
| 2022-02-09 | 17.08 | $17.08 | 7900 |
| 2022-02-08 | 17.07 | $17.15 | 9600 |
| 2022-02-07 | 17.04 | $16.99 | 19700 |
| 2022-02-04 | 17.06 | $17.18 | 4900 |
| 2022-02-03 | 17.02 | $17.19 | 11300 |
| 2022-02-02 | 16.97 | $17.12 | 10600 |
| 2022-02-01 | 16.93 | $17.04 | 6400 |
| 2022-01-31 | 16.92 | $16.98 | 4100 |
| 2022-01-28 | 16.91 | $16.87 | 3800 |
| 2022-01-27 | 16.95 | $16.80 | 8500 |
| 2022-01-26 | 17.01 | $16.89 | 10200 |
| 2022-01-25 | 17.06 | $16.83 | 11100 |
| 2022-01-24 | 17.15 | $16.92 | 23700 |
| 2022-01-21 | 17.22 | $17.10 | 14262 |
| 2022-01-20 | 17.26 | $17.17 | 18544 |
| 2022-01-19 | 17.27 | $17.21 | 8005 |
| 2022-01-18 | 17.28 | $17.23 | 11042 |
| 2022-01-14 | 17.29 | $17.24 | 17046 |
| 2022-01-13 | 17.29 | $17.32 | 8050 |
| 2022-01-12 | 17.27 | $17.38 | 18260 |
| 2022-01-11 | 17.23 | $17.34 | 14302 |
| 2022-01-10 | 17.19 | $17.29 | 13994 |
| 2022-01-07 | 17.16 | $17.24 | 20634 |
| 2022-01-06 | 17.13 | $17.33 | 9524 |
| 2022-01-05 | 17.08 | $17.30 | 18913 |
| 2022-01-04 | 17.02 | $17.15 | 11055 |
| 2022-01-03 | 17.01 | $17.14 | 32178 |
| 2021-12-31 | 16.99 | $17.03 | 59443 |
| 2021-12-30 | 17.01 | $17.14 | 11363 |
| 2021-12-29 | 17.00 | $17.15 | 33676 |
| 2021-12-28 | 16.99 | $17.15 | 7502 |
| 2021-12-27 | 16.98 | $17.16 | 26007 |
| 2021-12-23 | 16.96 | $17.14 | 23923 |
| 2021-12-22 | 16.96 | $17.17 | 26421 |
| 2021-12-21 | 16.95 | $17.27 | 31369 |
| 2021-12-20 | 16.91 | $17.07 | 23596 |
| 2021-12-17 | 16.93 | $17.01 | 37069 |
| 2021-12-16 | 16.98 | $16.86 | 30561 |
| 2021-12-15 | 17.10 | $16.89 | 14327 |
| 2021-12-14 | 17.23 | $16.79 | 40219 |
| 2021-12-13 | 17.43 | $17.25 | 17415 |
| 2021-12-10 | 17.54 | $17.47 | 20597 |
| 2021-12-09 | 17.60 | $17.75 | 14374 |
| 2021-12-08 | 17.58 | $17.75 | 15638 |
| 2021-12-07 | 17.57 | $17.70 | 27487 |
| 2021-12-06 | 17.57 | $17.92 | 18268 |
| 2021-12-03 | 17.51 | $17.70 | 19324 |
| 2021-12-02 | 17.51 | $17.60 | 17200 |
| 2021-12-01 | 17.54 | $17.66 | 15300 |
| 2021-11-30 | 17.56 | $17.55 | 11400 |
| 2021-11-29 | 17.63 | $17.80 | 15500 |
| 2021-11-26 | 17.64 | $17.88 | 3600 |
| 2021-11-24 | 17.63 | $17.87 | 15010 |
| 2021-11-23 | 17.63 | $17.63 | 14592 |
| 2021-11-22 | 17.70 | $17.74 | 24138 |
| 2021-11-19 | 17.77 | $17.79 | 27586 |
| 2021-11-18 | 17.83 | $17.88 | 11288 |
| 2021-11-17 | 17.88 | $17.92 | 19713 |
| 2021-11-16 | 17.94 | $18.00 | 36624 |
| 2021-11-15 | 17.99 | $18.09 | 23596 |
| 2021-11-12 | 18.02 | $17.90 | 12950 |
| 2021-11-11 | 18.13 | $18.07 | 21171 |
| 2021-11-10 | 18.20 | $18.08 | 24851 |
| 2021-11-09 | 18.29 | $18.06 | 17847 |
| 2021-11-08 | 18.41 | $18.24 | 31221 |
| 2021-11-05 | 18.50 | $18.25 | 15053 |
| 2021-11-04 | 18.61 | $18.12 | 27671 |
| 2021-11-03 | 18.78 | $18.37 | 23176 |
| 2021-11-02 | 18.91 | $18.34 | 27575 |
| 2021-11-01 | 19.07 | $18.37 | 37946 |
| 2021-10-29 | 19.26 | $18.32 | 146300 |
| 2021-10-28 | 19.49 | $19.18 | 8500 |
| 2021-10-27 | 19.50 | $19.19 | 6400 |
| 2021-10-26 | 19.50 | $19.29 | 7700 |
| 2021-10-25 | 19.45 | $19.36 | 4900 |
| 2021-10-22 | 19.37 | $19.36 | 11000 |
| 2021-10-21 | 19.26 | $19.27 | 13300 |
| 2021-10-20 | 19.14 | $19.24 | 11400 |
| 2021-10-19 | 19.00 | $19.20 | 12500 |
| 2021-10-18 | 18.83 | $18.94 | 31450 |
| 2021-10-15 | 18.70 | $18.67 | 4300 |
| 2021-10-14 | 18.62 | $18.59 | 5543 |
| 2021-10-13 | 18.54 | $18.44 | 3700 |
| 2021-10-12 | 18.49 | $18.53 | 8839 |
| 2021-10-11 | 18.39 | $18.90 | 11030 |
| 2021-10-08 | 18.14 | $18.77 | 7900 |
| 2021-10-07 | 17.88 | $18.08 | 5500 |
| 2021-10-06 | 17.77 | $18.08 | 21700 |
| 2021-10-05 | 17.64 | $17.84 | 7333 |
| 2021-10-04 | 17.55 | $17.61 | 20700 |
| 2021-10-01 | 17.51 | $17.58 | 9467 |
| 2021-09-30 | 17.47 | $17.60 | 10807 |
| 2021-09-29 | 17.42 | $17.59 | 10027 |
| 2021-09-28 | 17.36 | $17.60 | 33088 |
| 2021-09-27 | 17.28 | $17.56 | 9375 |
| 2021-09-24 | 17.19 | $17.48 | 7413 |
| 2021-09-23 | 17.11 | $17.23 | 15155 |
| 2021-09-22 | 17.10 | $17.35 | 5241 |
| 2021-09-21 | 17.04 | $17.39 | 17865 |
| 2021-09-20 | 16.97 | $16.83 | 28705 |
| 2021-09-17 | 17.05 | $17.00 | 9140 |
| 2021-09-16 | 17.10 | $17.02 | 18352 |
| 2021-09-15 | 17.15 | $17.00 | 14286 |
| 2021-09-14 | 17.23 | $17.04 | 34637 |
| 2021-09-13 | 17.31 | $17.09 | 16700 |
| 2021-09-10 | 17.38 | $17.09 | 7550 |
| 2021-09-09 | 17.48 | $17.17 | 14183 |
| 2021-09-08 | 17.57 | $17.34 | 26433 |
| 2021-09-07 | 17.62 | $17.54 | 32407 |
| 2021-09-03 | 17.61 | $17.30 | 19332 |
| 2021-09-02 | 17.68 | $17.45 | 34145 |
| 2021-09-01 | 17.71 | $17.47 | 27016 |
| 2021-08-31 | 17.74 | $17.49 | 21781 |
| 2021-08-30 | 17.76 | $17.52 | 7332 |
| 2021-08-27 | 17.77 | $17.56 | 21741 |
| 2021-08-26 | 17.76 | $17.58 | 7584 |
| 2021-08-25 | 17.74 | $17.62 | 3306 |
| 2021-08-24 | 17.69 | $17.63 | 10406 |
| 2021-08-23 | 17.63 | $17.58 | 9400 |
| 2021-08-20 | 17.56 | $17.65 | 11200 |
| 2021-08-19 | 17.45 | $17.54 | 9400 |
| 2021-08-18 | 17.34 | $17.30 | 4500 |
| 2021-08-17 | 17.28 | $17.32 | 7100 |
| 2021-08-16 | 17.19 | $17.45 | 13200 |
| 2021-08-13 | 17.03 | $17.40 | 14805 |
| 2021-08-12 | 16.86 | $17.31 | 16100 |
| 2021-08-11 | 16.67 | $16.87 | 14700 |
| 2021-08-10 | 16.57 | $16.51 | 8000 |
| 2021-08-09 | 16.57 | $16.64 | 5400 |
| 2021-08-06 | 16.52 | $16.54 | 2200 |
| 2021-08-05 | 16.49 | $16.52 | 5517 |
| 2021-08-04 | 16.46 | $16.52 | 3300 |
| 2021-08-03 | 16.42 | $16.50 | 3400 |
| 2021-08-02 | 16.38 | $16.43 | 5400 |
| 2021-07-30 | 16.35 | $16.49 | 7500 |
| 2021-07-29 | 16.29 | $16.25 | 16350 |
| 2021-07-28 | 16.30 | $16.25 | 2100 |
| 2021-07-27 | 16.30 | $16.26 | 6506 |
| 2021-07-26 | 16.30 | $16.11 | 10263 |
| 2021-07-23 | 16.34 | $16.35 | 21323 |
| 2021-07-22 | 16.32 | $16.22 | 1394 |
| 2021-07-21 | 16.33 | $16.27 | 12596 |
| 2021-07-20 | 16.33 | $16.20 | 2680 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.02
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.00
Average
48.86
Maximum
78.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.02 | $9.89 | 145967 |
| 2026-07-16 | 45.20 | $10.03 | 50600 |
| 2026-07-15 | 44.92 | $10.02 | 133932 |
| 2026-07-14 | 45.59 | $10.05 | 69400 |
| 2026-07-13 | 44.27 | $10.00 | 140966 |
| 2026-07-10 | 53.08 | $10.36 | 91521 |
| 2026-07-09 | 48.18 | $10.18 | 100403 |
| 2026-07-08 | 52.52 | $10.33 | 180100 |
| 2026-07-07 | 51.41 | $10.29 | 124600 |
| 2026-07-06 | 53.18 | $10.35 | 126534 |
| 2026-07-02 | 49.31 | $10.21 | 65308 |
| 2026-07-01 | 47.24 | $10.14 | 76427 |
| 2026-06-30 | 45.12 | $10.07 | 51035 |
| 2026-06-29 | 45.87 | $10.10 | 47132 |
| 2026-06-26 | 42.20 | $9.98 | 108218 |
| 2026-06-25 | 43.61 | $10.04 | 47100 |
| 2026-06-24 | 44.54 | $10.08 | 83222 |
| 2026-06-23 | 41.87 | $9.99 | 45148 |
| 2026-06-22 | 38.43 | $9.88 | 183324 |
| 2026-06-18 | 43.30 | $10.10 | 83416 |
| 2026-06-17 | 38.95 | $9.97 | 236122 |
| 2026-06-16 | 45.60 | $10.23 | 75400 |
| 2026-06-15 | 44.21 | $10.19 | 101537 |
| 2026-06-12 | 42.82 | $10.15 | 46349 |
| 2026-06-11 | 44.67 | $10.22 | 57636 |
| 2026-06-10 | 46.02 | $10.27 | 90046 |
| 2026-06-09 | 54.08 | $10.53 | 62399 |
| 2026-06-08 | 55.14 | $10.56 | 56503 |
| 2026-06-05 | 54.00 | $10.52 | 54000 |
| 2026-06-04 | 56.74 | $10.60 | 27142 |
| 2026-06-03 | 54.84 | $10.53 | 76926 |
| 2026-06-02 | 53.44 | $10.48 | 142457 |
| 2026-06-01 | 60.94 | $10.69 | 111700 |
| 2026-05-29 | 63.35 | $10.75 | 75452 |
| 2026-05-28 | 62.41 | $10.71 | 119075 |
| 2026-05-27 | 61.47 | $10.67 | 41669 |
| 2026-05-26 | 61.84 | $10.68 | 94600 |
| 2026-05-22 | 61.40 | $10.66 | 59046 |
| 2026-05-21 | 60.76 | $10.63 | 48800 |
| 2026-05-20 | 60.34 | $10.61 | 67400 |
| 2026-05-19 | 56.60 | $10.44 | 118000 |
| 2026-05-18 | 65.18 | $10.69 | 71300 |
| 2026-05-15 | 68.33 | $10.77 | 80611 |
| 2026-05-14 | 71.62 | $10.85 | 142058 |
| 2026-05-13 | 70.26 | $10.77 | 108712 |
| 2026-05-12 | 64.86 | $10.50 | 96500 |
| 2026-05-11 | 64.64 | $10.49 | 188035 |
| 2026-05-08 | 70.67 | $10.63 | 205607 |
| 2026-05-07 | 69.91 | $10.59 | 125700 |
| 2026-05-06 | 67.72 | $10.48 | 170400 |
| 2026-05-05 | 66.00 | $10.40 | 79326 |
| 2026-05-04 | 63.22 | $10.28 | 130200 |
| 2026-05-01 | 62.98 | $10.27 | 284900 |
| 2026-04-30 | 60.01 | $10.15 | 194611 |
| 2026-04-29 | 54.52 | $9.96 | 441400 |
| 2026-04-28 | 55.28 | $9.98 | 76000 |
| 2026-04-27 | 55.65 | $9.99 | 147909 |
| 2026-04-24 | 55.08 | $9.97 | 97700 |
| 2026-04-23 | 54.25 | $9.94 | 170600 |
| 2026-04-22 | 56.23 | $10.00 | 64616 |
| 2026-04-21 | 54.38 | $9.93 | 85123 |
| 2026-04-20 | 54.70 | $9.94 | 118400 |
| 2026-04-17 | 53.16 | $9.88 | 143844 |
| 2026-04-16 | 51.59 | $9.82 | 75589 |
| 2026-04-15 | 51.59 | $9.82 | 107129 |
| 2026-04-14 | 47.93 | $9.68 | 122000 |
| 2026-04-13 | 47.93 | $9.68 | 96310 |
| 2026-04-10 | 46.63 | $9.63 | 227200 |
| 2026-04-09 | 46.63 | $9.63 | 263380 |
| 2026-04-08 | 44.88 | $9.56 | 111641 |
| 2026-04-07 | 40.11 | $9.38 | 56002 |
| 2026-04-06 | 41.83 | $9.47 | 83000 |
| 2026-04-02 | 42.21 | $9.49 | 120851 |
| 2026-04-01 | 43.73 | $9.57 | 196303 |
| 2026-03-31 | 40.42 | $9.44 | 156936 |
| 2026-03-30 | 33.89 | $9.21 | 162142 |
| 2026-03-27 | 37.27 | $9.41 | 91217 |
| 2026-03-26 | 39.51 | $9.53 | 139047 |
| 2026-03-25 | 36.16 | $9.42 | 110400 |
| 2026-03-24 | 30.88 | $9.26 | 212305 |
| 2026-03-23 | 32.65 | $9.37 | 349524 |
| 2026-03-20 | 35.83 | $9.55 | 82217 |
| 2026-03-19 | 36.01 | $9.56 | 80133 |
| 2026-03-18 | 34.40 | $9.51 | 72719 |
| 2026-03-17 | 34.90 | $9.54 | 92745 |
| 2026-03-16 | 33.05 | $9.48 | 133624 |
| 2026-03-13 | 33.97 | $9.54 | 198248 |
| 2026-03-12 | 34.89 | $9.60 | 169024 |
| 2026-03-11 | 36.29 | $9.69 | 175658 |
| 2026-03-10 | 36.60 | $9.71 | 230700 |
| 2026-03-09 | 31.30 | $9.52 | 340096 |
| 2026-03-06 | 28.29 | $9.42 | 575010 |
| 2026-03-05 | 35.15 | $9.89 | 172920 |
| 2026-03-04 | 34.51 | $9.87 | 297400 |
| 2026-03-03 | 36.03 | $9.96 | 136268 |
| 2026-03-02 | 36.37 | $9.98 | 168554 |
| 2026-02-27 | 34.32 | $9.91 | 191088 |
| 2026-02-26 | 35.89 | $10.01 | 145100 |
| 2026-02-25 | 32.97 | $9.91 | 149300 |
| 2026-02-24 | 33.11 | $9.92 | 126900 |
| 2026-02-23 | 34.10 | $9.99 | 126700 |
| 2026-02-20 | 34.10 | $9.99 | 106600 |
| 2026-02-19 | 35.32 | $10.08 | 151547 |
| 2026-02-18 | 38.84 | $10.32 | 120800 |
| 2026-02-17 | 33.60 | $10.12 | 286451 |
| 2026-02-13 | 34.16 | $10.16 | 115647 |
| 2026-02-12 | 36.29 | $10.31 | 129933 |
| 2026-02-11 | 36.44 | $10.32 | 199000 |
| 2026-02-10 | 28.61 | $10.03 | 306600 |
| 2026-02-09 | 30.06 | $10.15 | 176300 |
| 2026-02-06 | 32.99 | $10.37 | 161543 |
| 2026-02-05 | 31.55 | $10.32 | 170500 |
| 2026-02-04 | 36.80 | $10.67 | 121239 |
| 2026-02-03 | 34.43 | $10.59 | 287702 |
| 2026-02-02 | 38.74 | $10.84 | 187529 |
| 2026-01-30 | 40.08 | $10.91 | 539548 |
| 2026-01-29 | 49.58 | $11.32 | 95900 |
| 2026-01-28 | 47.87 | $11.26 | 171100 |
| 2026-01-27 | 44.57 | $11.15 | 119008 |
| 2026-01-26 | 47.14 | $11.25 | 208700 |
| 2026-01-23 | 48.47 | $11.30 | 169813 |
| 2026-01-22 | 48.47 | $11.30 | 119200 |
| 2026-01-21 | 44.83 | $11.17 | 77400 |
| 2026-01-20 | 42.44 | $11.09 | 134073 |
| 2026-01-16 | 44.26 | $11.17 | 1.0M |
| 2026-01-15 | 43.10 | $11.13 | 308700 |
| 2026-01-14 | 43.75 | $11.16 | 292900 |
| 2026-01-13 | 40.35 | $11.04 | 294836 |
| 2026-01-12 | 39.48 | $11.01 | 322703 |
| 2026-01-09 | 43.94 | $11.23 | 220843 |
| 2026-01-08 | 39.52 | $11.08 | 110523 |
| 2026-01-07 | 36.00 | $10.97 | 265434 |
| 2026-01-06 | 40.70 | $11.20 | 134225 |
| 2026-01-05 | 43.02 | $11.30 | 206706 |
| 2026-01-02 | 44.47 | $11.36 | 168333 |
| 2025-12-31 | 45.68 | $11.41 | 268316 |
| 2025-12-30 | 44.53 | $11.37 | 219246 |
| 2025-12-29 | 42.80 | $11.31 | 310801 |
| 2025-12-26 | 47.48 | $11.51 | 193114 |
| 2025-12-24 | 48.49 | $11.55 | 72300 |
| 2025-12-23 | 46.04 | $11.46 | 186600 |
| 2025-12-22 | 46.99 | $11.50 | 208279 |
| 2025-12-19 | 43.41 | $11.37 | 339909 |
| 2025-12-18 | 33.20 | $11.06 | 248653 |
| 2025-12-17 | 34.53 | $11.13 | 259231 |
| 2025-12-16 | 32.69 | $11.08 | 213500 |
| 2025-12-15 | 28.49 | $10.97 | 498712 |
| 2025-12-12 | 27.32 | $10.94 | 673647 |
| 2025-12-11 | 29.80 | $11.10 | 292400 |
| 2025-12-10 | 29.96 | $11.11 | 476652 |
| 2025-12-09 | 31.42 | $11.20 | 363020 |
| 2025-12-08 | 31.42 | $11.20 | 171881 |
| 2025-12-05 | 33.03 | $11.30 | 152729 |
| 2025-12-04 | 33.68 | $11.34 | 212391 |
| 2025-12-03 | 34.17 | $11.37 | 252189 |
| 2025-12-02 | 33.86 | $11.36 | 258348 |
| 2025-12-01 | 34.92 | $11.43 | 225942 |
| 2025-11-28 | 37.64 | $11.60 | 162400 |
| 2025-11-26 | 37.97 | $11.62 | 165500 |
| 2025-11-25 | 37.19 | $11.59 | 250631 |
| 2025-11-24 | 36.16 | $11.55 | 305904 |
| 2025-11-21 | 24.46 | $11.15 | 231300 |
| 2025-11-20 | 23.46 | $11.12 | 294918 |
| 2025-11-19 | 24.49 | $11.22 | 279819 |
| 2025-11-18 | 25.66 | $11.33 | 253069 |
| 2025-11-17 | 26.43 | $11.40 | 387900 |
| 2025-11-14 | 30.22 | $11.71 | 145408 |
| 2025-11-13 | 34.29 | $11.98 | 351348 |
| 2025-11-12 | 34.95 | $12.02 | 105143 |
| 2025-11-11 | 34.95 | $12.02 | 211807 |
| 2025-11-10 | 36.88 | $12.14 | 152897 |
| 2025-11-07 | 39.10 | $12.27 | 85800 |
| 2025-11-06 | 39.98 | $12.32 | 88533 |
| 2025-11-05 | 41.40 | $12.40 | 162119 |
| 2025-11-04 | 40.90 | $12.38 | 124530 |
| 2025-11-03 | 43.91 | $12.55 | 176920 |
| 2025-10-31 | 53.06 | $12.97 | 106808 |
| 2025-10-30 | 48.71 | $12.79 | 83700 |
| 2025-10-29 | 46.34 | $12.70 | 99500 |
| 2025-10-28 | 47.50 | $12.75 | 58300 |
| 2025-10-27 | 46.22 | $12.70 | 180510 |
| 2025-10-24 | 46.22 | $12.70 | 146200 |
| 2025-10-23 | 42.71 | $12.56 | 108000 |
| 2025-10-22 | 35.89 | $12.32 | 113412 |
| 2025-10-21 | 33.38 | $12.24 | 328800 |
| 2025-10-20 | 33.07 | $12.23 | 181500 |
| 2025-10-17 | 32.47 | $12.21 | 160585 |
| 2025-10-16 | 34.52 | $12.35 | 140400 |
| 2025-10-15 | 33.96 | $12.33 | 176500 |
| 2025-10-14 | 35.11 | $12.41 | 132607 |
| 2025-10-13 | 38.04 | $12.60 | 168934 |
| 2025-10-10 | 35.35 | $12.50 | 140100 |
| 2025-10-09 | 38.70 | $12.71 | 102327 |
| 2025-10-08 | 39.73 | $12.77 | 106246 |
| 2025-10-07 | 38.96 | $12.74 | 212249 |
| 2025-10-06 | 42.19 | $12.93 | 167106 |
| 2025-10-03 | 46.64 | $13.16 | 134617 |
| 2025-10-02 | 51.33 | $13.37 | 48410 |
| 2025-10-01 | 51.11 | $13.36 | 167100 |
| 2025-09-30 | 53.43 | $13.46 | 175944 |
| 2025-09-29 | 49.74 | $13.29 | 143900 |
| 2025-09-26 | 49.29 | $13.27 | 114908 |
| 2025-09-25 | 46.09 | $13.13 | 118417 |
| 2025-09-24 | 49.03 | $13.27 | 79715 |
| 2025-09-23 | 48.36 | $13.24 | 113122 |
| 2025-09-22 | 46.58 | $13.16 | 148719 |
| 2025-09-19 | 50.06 | $13.33 | 123200 |
| 2025-09-18 | 43.98 | $13.07 | 114100 |
| 2025-09-17 | 43.73 | $13.06 | 133549 |
| 2025-09-16 | 44.87 | $13.12 | 193003 |
| 2025-09-15 | 48.06 | $13.28 | 122527 |
| 2025-09-12 | 50.17 | $13.38 | 66900 |
| 2025-09-11 | 49.75 | $13.36 | 125741 |
| 2025-09-10 | 46.54 | $13.21 | 220214 |
| 2025-09-09 | 47.90 | $13.28 | 271120 |
| 2025-09-08 | 56.64 | $13.67 | 146954 |
| 2025-09-05 | 59.55 | $13.78 | 158086 |
| 2025-09-04 | 63.20 | $13.91 | 156100 |
| 2025-09-03 | 62.53 | $13.87 | 111600 |
| 2025-09-02 | 61.70 | $13.82 | 188531 |
| 2025-08-29 | 63.30 | $13.88 | 154500 |
| 2025-08-28 | 62.84 | $13.85 | 198818 |
| 2025-08-27 | 60.99 | $13.73 | 128500 |
| 2025-08-26 | 60.84 | $13.72 | 208448 |
| 2025-08-25 | 56.61 | $13.46 | 125926 |
| 2025-08-22 | 54.26 | $13.33 | 155119 |
| 2025-08-21 | 53.34 | $13.28 | 160600 |
| 2025-08-20 | 52.06 | $13.21 | 145402 |
| 2025-08-19 | 51.51 | $13.18 | 260230 |
| 2025-08-18 | 49.33 | $13.06 | 242900 |
| 2025-08-15 | 49.51 | $13.07 | 100100 |
| 2025-08-14 | 48.09 | $12.99 | 150714 |
| 2025-08-13 | 48.09 | $12.99 | 244000 |
| 2025-08-12 | 46.75 | $12.91 | 338735 |
| 2025-08-11 | 34.70 | $12.31 | 339200 |
| 2025-08-08 | 31.52 | $12.18 | 502826 |
| 2025-08-07 | 32.32 | $12.25 | 619934 |
| 2025-08-06 | 34.74 | $12.45 | 271615 |
| 2025-08-05 | 37.83 | $12.68 | 179000 |
| 2025-08-04 | 38.25 | $12.71 | 171038 |
| 2025-08-01 | 38.38 | $12.72 | 220245 |
| 2025-07-31 | 42.22 | $12.99 | 224700 |
| 2025-07-30 | 41.81 | $12.97 | 199200 |
| 2025-07-29 | 42.23 | $13.00 | 224844 |
| 2025-07-28 | 40.90 | $12.93 | 395000 |
| 2025-07-25 | 41.16 | $12.95 | 355702 |
| 2025-07-24 | 34.04 | $12.59 | 1.4M |
| 2025-07-23 | 36.24 | $12.78 | 708600 |
| 2025-07-22 | 46.24 | $13.45 | 260200 |
| 2025-07-21 | 46.03 | $13.44 | 348900 |
| 2025-07-18 | 50.15 | $13.66 | 972204 |
| 2025-07-17 | 45.52 | $13.44 | 209700 |
| 2025-07-16 | 45.08 | $13.42 | 276140 |
| 2025-07-15 | 47.06 | $13.53 | 171300 |
| 2025-07-14 | 46.86 | $13.52 | 332868 |
| 2025-07-11 | 50.73 | $13.73 | 194722 |
| 2025-07-10 | 56.66 | $14.01 | 137482 |
| 2025-07-09 | 54.68 | $13.90 | 174938 |
| 2025-07-08 | 52.24 | $13.77 | 174113 |
| 2025-07-07 | 50.88 | $13.70 | 201614 |
| 2025-07-03 | 52.92 | $13.80 | 118800 |
| 2025-07-02 | 51.82 | $13.74 | 193659 |
| 2025-07-01 | 51.64 | $13.73 | 100134 |
| 2025-06-30 | 50.60 | $13.67 | 192245 |
| 2025-06-27 | 52.02 | $13.75 | 403635 |
| 2025-06-26 | 46.27 | $13.43 | 97106 |
| 2025-06-25 | 45.10 | $13.37 | 201415 |
| 2025-06-24 | 45.89 | $13.42 | 127500 |
| 2025-06-23 | 44.41 | $13.34 | 164500 |
| 2025-06-20 | 45.29 | $13.40 | 200412 |
| 2025-06-18 | 44.94 | $13.38 | 227300 |
| 2025-06-17 | 44.44 | $13.35 | 231752 |
| 2025-06-16 | 42.96 | $13.26 | 313189 |
| 2025-06-13 | 39.90 | $13.08 | 295905 |
| 2025-06-12 | 40.71 | $13.15 | 334281 |
| 2025-06-11 | 42.21 | $13.28 | 335587 |
| 2025-06-10 | 42.67 | $13.32 | 449745 |
| 2025-06-09 | 40.99 | $13.21 | 483687 |
| 2025-06-06 | 36.48 | $12.93 | 270296 |
| 2025-06-05 | 34.62 | $12.82 | 263609 |
| 2025-06-04 | 34.28 | $12.80 | 993515 |
| 2025-06-03 | 34.96 | $12.88 | 994206 |
| 2025-06-02 | 37.99 | $13.22 | 324364 |
| 2025-05-30 | 39.03 | $13.33 | 493146 |
| 2025-05-29 | 36.79 | $13.18 | 748189 |
| 2025-05-28 | 33.22 | $12.95 | 2.3M |
| 2025-05-27 | 57.74 | $14.77 | 281539 |
| 2025-05-23 | 50.94 | $14.41 | 110800 |
| 2025-05-22 | 49.65 | $14.35 | 271793 |
| 2025-05-21 | 44.35 | $14.12 | 191223 |
| 2025-05-20 | 44.93 | $14.15 | 119237 |
| 2025-05-19 | 44.93 | $14.15 | 235109 |
| 2025-05-16 | 45.29 | $14.17 | 184434 |
| 2025-05-15 | 44.01 | $14.11 | 238904 |
| 2025-05-14 | 44.18 | $14.12 | 242900 |
| 2025-05-13 | 45.96 | $14.23 | 157100 |
| 2025-05-12 | 45.77 | $14.22 | 224400 |
| 2025-05-09 | 48.35 | $14.38 | 175300 |
| 2025-05-08 | 48.67 | $14.40 | 176300 |
| 2025-05-07 | 49.63 | $14.46 | 187561 |
| 2025-05-06 | 49.15 | $14.43 | 173800 |
| 2025-05-05 | 50.81 | $14.54 | 233400 |
| 2025-05-02 | 47.61 | $14.33 | 195640 |
| 2025-05-01 | 42.15 | $14.01 | 157830 |
| 2025-04-30 | 41.97 | $14.00 | 214159 |
| 2025-04-29 | 41.97 | $14.00 | 190111 |
| 2025-04-28 | 41.97 | $14.00 | 191280 |
| 2025-04-25 | 42.08 | $14.01 | 158296 |
| 2025-04-24 | 42.08 | $14.01 | 97400 |
| 2025-04-23 | 41.80 | $13.99 | 161021 |
| 2025-04-22 | 39.14 | $13.80 | 169200 |
| 2025-04-21 | 37.13 | $13.66 | 204300 |
| 2025-04-17 | 39.33 | $13.91 | 179100 |
| 2025-04-16 | 37.93 | $13.81 | 184665 |
| 2025-04-15 | 39.05 | $13.94 | 235724 |
| 2025-04-14 | 39.64 | $14.01 | 168900 |
| 2025-04-11 | 38.11 | $13.89 | 197600 |
| 2025-04-10 | 39.37 | $14.05 | 251743 |
| 2025-04-09 | 45.59 | $14.74 | 399219 |
| 2025-04-08 | 35.33 | $14.01 | 404505 |
| 2025-04-07 | 24.37 | $13.42 | 657553 |
| 2025-04-04 | 29.82 | $14.09 | 688900 |
| 2025-04-03 | 38.96 | $14.83 | 300900 |
| 2025-04-02 | 45.40 | $15.19 | 187290 |
| 2025-04-01 | 44.43 | $15.15 | 232846 |
| 2025-03-31 | 39.31 | $14.95 | 327271 |
| 2025-03-28 | 39.84 | $14.98 | 154523 |
| 2025-03-27 | 41.22 | $15.06 | 173301 |
| 2025-03-26 | 37.06 | $14.90 | 215085 |
| 2025-03-25 | 38.86 | $15.01 | 182500 |
| 2025-03-24 | 38.86 | $15.01 | 280935 |
| 2025-03-21 | 37.61 | $14.96 | 273044 |
| 2025-03-20 | 38.06 | $14.99 | 226122 |
| 2025-03-19 | 29.11 | $14.65 | 836518 |
| 2025-03-18 | 35.05 | $15.07 | 241700 |
| 2025-03-17 | 36.93 | $15.18 | 280330 |
| 2025-03-14 | 37.98 | $15.24 | 233470 |
| 2025-03-13 | 39.77 | $15.34 | 259477 |
| 2025-03-12 | 40.87 | $15.40 | 255600 |
| 2025-03-11 | 44.16 | $15.57 | 533800 |
| 2025-03-10 | 52.69 | $15.93 | 361300 |
| 2025-03-07 | 55.52 | $16.03 | 301039 |
| 2025-03-06 | 47.80 | $15.74 | 229900 |
| 2025-03-05 | 50.08 | $15.82 | 259934 |
| 2025-03-04 | 48.02 | $15.75 | 312943 |
| 2025-03-03 | 48.84 | $15.78 | 382729 |
| 2025-02-28 | 52.23 | $15.90 | 300333 |
| 2025-02-27 | 48.24 | $15.76 | 178600 |
| 2025-02-26 | 48.24 | $15.76 | 173025 |
| 2025-02-25 | 48.51 | $15.77 | 311400 |
| 2025-02-24 | 49.52 | $15.81 | 232540 |
| 2025-02-21 | 52.67 | $15.93 | 183467 |
| 2025-02-20 | 53.75 | $15.97 | 200917 |
| 2025-02-19 | 49.03 | $15.78 | 140300 |
| 2025-02-18 | 49.53 | $15.80 | 290226 |
| 2025-02-14 | 52.09 | $15.90 | 111900 |
| 2025-02-13 | 50.88 | $15.85 | 744934 |
| 2025-02-12 | 62.15 | $16.23 | 312430 |
| 2025-02-11 | 54.62 | $15.93 | 226213 |
| 2025-02-10 | 51.56 | $15.83 | 275833 |
| 2025-02-07 | 55.08 | $15.93 | 233416 |
| 2025-02-06 | 56.55 | $15.97 | 268445 |
| 2025-02-05 | 59.57 | $16.05 | 210400 |
| 2025-02-04 | 57.69 | $15.98 | 275942 |
| 2025-02-03 | 55.15 | $15.89 | 233449 |
| 2025-01-31 | 52.44 | $15.80 | 259247 |
| 2025-01-30 | 49.19 | $15.70 | 199549 |
| 2025-01-29 | 48.52 | $15.68 | 117712 |
| 2025-01-28 | 48.20 | $15.67 | 194400 |
| 2025-01-27 | 47.89 | $15.66 | 193500 |
| 2025-01-24 | 47.89 | $15.66 | 231400 |
| 2025-01-23 | 47.89 | $15.66 | 227607 |
| 2025-01-22 | 47.89 | $15.66 | 170500 |
| 2025-01-21 | 47.11 | $15.63 | 290423 |
| 2025-01-17 | 49.20 | $15.72 | 275900 |
| 2025-01-16 | 51.36 | $15.81 | 92430 |
| 2025-01-15 | 51.36 | $15.81 | 111831 |
| 2025-01-14 | 50.49 | $15.77 | 136826 |
| 2025-01-13 | 51.59 | $15.82 | 238900 |
| 2025-01-10 | 67.13 | $16.38 | 421731 |
| 2025-01-08 | 65.18 | $16.27 | 281533 |
| 2025-01-07 | 61.18 | $16.07 | 169200 |
| 2025-01-06 | 59.64 | $16.00 | 303715 |
| 2025-01-03 | 59.42 | $15.99 | 251809 |
| 2025-01-02 | 55.53 | $15.82 | 216700 |
| 2024-12-31 | 47.70 | $15.54 | 278822 |
| 2024-12-30 | 42.92 | $15.40 | 250600 |
| 2024-12-27 | 43.18 | $15.41 | 106486 |
| 2024-12-26 | 42.84 | $15.40 | 235600 |
| 2024-12-24 | 41.18 | $15.35 | 179700 |
| 2024-12-23 | 41.41 | $15.36 | 167800 |
| 2024-12-20 | 41.63 | $15.37 | 213830 |
| 2024-12-19 | 37.52 | $15.24 | 311800 |
| 2024-12-18 | 35.54 | $15.18 | 219345 |
| 2024-12-17 | 36.27 | $15.22 | 310400 |
| 2024-12-16 | 38.73 | $15.35 | 421106 |
| 2024-12-13 | 41.17 | $15.47 | 194652 |
| 2024-12-12 | 42.01 | $15.51 | 161300 |
| 2024-12-11 | 43.49 | $15.58 | 218011 |
| 2024-12-10 | 49.38 | $15.83 | 241744 |
| 2024-12-09 | 49.12 | $15.82 | 286938 |
| 2024-12-06 | 49.12 | $15.82 | 222200 |
| 2024-12-05 | 49.81 | $15.85 | 187680 |
| 2024-12-04 | 49.81 | $15.85 | 273625 |
| 2024-12-03 | 47.34 | $15.74 | 326000 |
| 2024-12-02 | 42.70 | $15.55 | 356509 |
| 2024-11-29 | 42.89 | $15.56 | 128700 |
| 2024-11-27 | 41.67 | $15.51 | 198600 |
| 2024-11-26 | 42.18 | $15.54 | 243008 |
| 2024-11-25 | 45.58 | $15.73 | 194123 |
| 2024-11-22 | 44.23 | $15.67 | 160235 |
| 2024-11-21 | 45.11 | $15.72 | 184231 |
| 2024-11-20 | 44.90 | $15.71 | 186388 |
| 2024-11-19 | 44.90 | $15.71 | 188609 |
| 2024-11-18 | 45.37 | $15.74 | 215400 |
| 2024-11-15 | 47.57 | $15.88 | 184934 |
| 2024-11-14 | 50.21 | $16.04 | 116332 |
| 2024-11-13 | 52.46 | $16.17 | 181906 |
| 2024-11-12 | 47.67 | $15.89 | 206700 |
| 2024-11-11 | 57.74 | $16.40 | 335828 |
| 2024-11-08 | 59.86 | $16.49 | 180000 |
| 2024-11-07 | 63.04 | $16.62 | 313143 |
| 2024-11-06 | 58.71 | $16.35 | 206600 |
| 2024-11-05 | 55.01 | $16.15 | 93413 |
| 2024-11-04 | 51.05 | $15.96 | 130700 |
| 2024-11-01 | 50.61 | $15.94 | 148239 |
| 2024-10-31 | 49.11 | $15.87 | 122722 |
| 2024-10-30 | 46.22 | $15.74 | 174400 |
| 2024-10-29 | 42.90 | $15.60 | 197937 |
| 2024-10-28 | 47.91 | $15.85 | 187825 |
| 2024-10-25 | 53.36 | $16.08 | 186944 |
| 2024-10-24 | 56.55 | $16.20 | 70641 |
| 2024-10-23 | 55.50 | $16.15 | 180000 |
| 2024-10-22 | 50.49 | $15.93 | 142700 |
| 2024-10-21 | 49.75 | $15.90 | 125202 |
| 2024-10-18 | 50.46 | $15.93 | 391700 |
| 2024-10-17 | 47.87 | $15.82 | 236400 |
| 2024-10-16 | 46.42 | $15.76 | 155206 |
| 2024-10-15 | 44.96 | $15.70 | 376958 |
| 2024-10-14 | 51.38 | $15.99 | 243148 |
| 2024-10-11 | 60.41 | $16.31 | 118036 |
| 2024-10-10 | 68.65 | $16.54 | 137763 |
| 2024-10-09 | 66.78 | $16.44 | 191216 |
| 2024-10-08 | 67.16 | $16.45 | 181788 |
| 2024-10-07 | 69.03 | $16.50 | 221558 |
| 2024-10-04 | 67.67 | $16.42 | 161323 |
| 2024-10-03 | 63.22 | $16.19 | 94826 |
| 2024-10-02 | 63.01 | $16.18 | 110693 |
| 2024-10-01 | 60.89 | $16.08 | 168400 |
| 2024-09-30 | 62.25 | $16.12 | 245796 |
| 2024-09-27 | 56.76 | $15.88 | 167823 |
| 2024-09-26 | 58.10 | $15.92 | 65528 |
| 2024-09-25 | 57.38 | $15.89 | 178300 |
| 2024-09-24 | 57.38 | $15.89 | 226323 |
| 2024-09-23 | 55.56 | $15.81 | 250200 |
| 2024-09-20 | 49.08 | $15.56 | 133822 |
| 2024-09-19 | 48.22 | $15.53 | 168323 |
| 2024-09-18 | 45.60 | $15.44 | 180169 |
| 2024-09-17 | 45.02 | $15.42 | 236047 |
| 2024-09-16 | 49.87 | $15.61 | 301900 |
| 2024-09-13 | 47.31 | $15.52 | 146503 |
| 2024-09-12 | 49.45 | $15.60 | 114700 |
| 2024-09-11 | 49.45 | $15.60 | 233500 |
| 2024-09-10 | 53.53 | $15.75 | 140439 |
| 2024-09-09 | 59.43 | $15.94 | 191400 |
| 2024-09-06 | 55.23 | $15.77 | 150700 |
| 2024-09-05 | 54.17 | $15.73 | 144595 |
| 2024-09-04 | 52.85 | $15.68 | 166950 |
| 2024-09-03 | 50.40 | $15.59 | 322500 |
| 2024-08-30 | 45.62 | $15.43 | 206909 |
| 2024-08-29 | 44.67 | $15.40 | 128305 |
| 2024-08-28 | 44.92 | $15.41 | 89137 |
| 2024-08-27 | 45.64 | $15.44 | 120633 |
| 2024-08-26 | 45.36 | $15.43 | 186800 |
| 2024-08-23 | 40.44 | $15.26 | 185313 |
| 2024-08-22 | 39.21 | $15.22 | 152328 |
| 2024-08-21 | 40.40 | $15.28 | 143890 |
| 2024-08-20 | 40.40 | $15.28 | 192106 |
| 2024-08-19 | 40.12 | $15.27 | 193545 |
| 2024-08-16 | 39.86 | $15.26 | 149527 |
| 2024-08-15 | 40.03 | $15.27 | 144100 |
| 2024-08-14 | 40.03 | $15.27 | 187300 |
| 2024-08-13 | 40.64 | $15.31 | 144650 |
| 2024-08-12 | 42.48 | $15.43 | 110339 |
| 2024-08-09 | 47.04 | $15.70 | 216716 |
| 2024-08-08 | 52.38 | $15.97 | 300087 |
| 2024-08-07 | 43.33 | $15.57 | 174919 |
| 2024-08-06 | 38.31 | $15.39 | 259727 |
| 2024-08-05 | 27.86 | $15.08 | 525844 |
| 2024-08-02 | 37.89 | $15.59 | 399524 |
| 2024-08-01 | 49.51 | $15.94 | 171509 |
| 2024-07-31 | 51.21 | $15.98 | 173109 |
| 2024-07-30 | 52.06 | $16.00 | 162721 |
| 2024-07-29 | 47.95 | $15.90 | 119447 |
| 2024-07-26 | 48.35 | $15.91 | 177200 |
| 2024-07-25 | 49.51 | $15.94 | 220304 |
| 2024-07-24 | 49.51 | $15.94 | 148310 |
| 2024-07-23 | 50.98 | $15.98 | 145900 |
| 2024-07-22 | 51.71 | $16.00 | 145140 |
| 2024-07-19 | 50.36 | $15.96 | 49647 |
| 2024-07-18 | 50.36 | $15.96 | 96700 |
| 2024-07-17 | 50.36 | $15.96 | 131700 |
| 2024-07-16 | 50.66 | $15.97 | 149427 |
| 2024-07-15 | 50.09 | $15.95 | 117524 |
| 2024-07-12 | 49.81 | $15.94 | 123323 |
| 2024-07-11 | 54.08 | $16.09 | 136400 |
| 2024-07-10 | 63.35 | $16.36 | 139903 |
| 2024-07-09 | 62.21 | $16.31 | 155555 |
| 2024-07-08 | 59.83 | $16.21 | 142546 |
| 2024-07-05 | 55.89 | $16.06 | 84700 |
| 2024-07-03 | 55.89 | $16.06 | 110600 |
| 2024-07-02 | 49.97 | $15.86 | 142627 |
| 2024-07-01 | 48.32 | $15.81 | 102913 |
| 2024-06-28 | 48.00 | $15.80 | 107587 |
| 2024-06-27 | 48.00 | $15.80 | 66228 |
| 2024-06-26 | 45.85 | $15.73 | 90114 |
| 2024-06-25 | 46.63 | $15.76 | 100900 |
| 2024-06-24 | 46.34 | $15.75 | 115800 |
| 2024-06-21 | 44.32 | $15.68 | 83100 |
| 2024-06-20 | 45.01 | $15.71 | 128608 |
| 2024-06-18 | 43.33 | $15.65 | 140537 |
| 2024-06-17 | 41.93 | $15.60 | 78117 |
| 2024-06-14 | 41.66 | $15.59 | 115627 |
| 2024-06-13 | 44.24 | $15.72 | 93100 |
| 2024-06-12 | 47.69 | $15.88 | 156900 |
| 2024-06-11 | 40.21 | $15.61 | 301744 |
| 2024-06-10 | 46.53 | $15.88 | 175905 |
| 2024-06-07 | 52.32 | $16.08 | 94800 |
| 2024-06-06 | 49.95 | $16.00 | 142729 |
| 2024-06-05 | 51.16 | $16.04 | 189929 |
| 2024-06-04 | 53.30 | $16.11 | 111100 |
| 2024-06-03 | 54.53 | $16.15 | 290845 |
| 2024-05-31 | 53.51 | $16.11 | 94900 |
| 2024-05-30 | 52.49 | $16.07 | 84742 |
| 2024-05-29 | 52.24 | $16.06 | 99013 |
| 2024-05-28 | 55.55 | $16.18 | 65400 |
| 2024-05-24 | 54.87 | $16.15 | 57200 |
| 2024-05-23 | 55.68 | $16.18 | 73300 |
| 2024-05-22 | 56.47 | $16.21 | 80200 |
| 2024-05-21 | 57.50 | $16.25 | 124400 |
| 2024-05-20 | 56.56 | $16.20 | 112810 |
| 2024-05-17 | 56.80 | $16.21 | 74400 |
| 2024-05-16 | 57.97 | $16.26 | 48608 |
| 2024-05-15 | 59.84 | $16.34 | 82516 |
| 2024-05-14 | 56.14 | $16.12 | 103600 |
| 2024-05-13 | 58.22 | $16.21 | 93817 |
| 2024-05-10 | 55.25 | $16.04 | 68500 |
| 2024-05-09 | 59.51 | $16.22 | 119225 |
| 2024-05-08 | 52.32 | $15.85 | 60245 |
| 2024-05-07 | 52.11 | $15.84 | 144100 |
| 2024-05-06 | 48.76 | $15.69 | 217929 |
| 2024-05-03 | 43.79 | $15.49 | 279114 |
| 2024-05-02 | 43.53 | $15.48 | 109763 |
| 2024-05-01 | 43.53 | $15.48 | 128900 |
| 2024-04-30 | 41.58 | $15.40 | 112728 |
| 2024-04-29 | 42.10 | $15.43 | 153900 |
| 2024-04-26 | 40.93 | $15.38 | 190012 |
| 2024-04-25 | 42.22 | $15.46 | 185700 |
| 2024-04-24 | 44.74 | $15.61 | 110728 |
| 2024-04-23 | 46.13 | $15.69 | 280700 |
| 2024-04-22 | 44.28 | $15.60 | 90901 |
| 2024-04-19 | 43.67 | $15.57 | 45500 |
| 2024-04-18 | 40.33 | $15.41 | 231422 |
| 2024-04-17 | 42.11 | $15.53 | 220321 |
| 2024-04-16 | 42.70 | $15.57 | 194000 |
| 2024-04-15 | 45.45 | $15.75 | 233639 |
| 2024-04-12 | 55.19 | $16.27 | 258700 |
| 2024-04-11 | 63.38 | $16.60 | 99800 |
| 2024-04-10 | 61.75 | $16.50 | 146646 |
| 2024-04-09 | 61.09 | $16.46 | 110800 |
| 2024-04-08 | 61.34 | $16.47 | 187452 |
| 2024-04-05 | 56.78 | $16.20 | 216723 |
| 2024-04-04 | 56.60 | $16.19 | 85039 |
| 2024-04-03 | 57.28 | $16.22 | 272739 |
| 2024-04-02 | 56.95 | $16.20 | 104147 |
| 2024-04-01 | 62.91 | $16.46 | 82078 |
| 2024-03-28 | 67.84 | $16.65 | 84400 |
| 2024-03-27 | 64.65 | $16.42 | 66339 |
| 2024-03-26 | 61.16 | $16.20 | 159631 |
| 2024-03-25 | 63.60 | $16.29 | 160722 |
| 2024-03-22 | 55.76 | $15.87 | 61114 |
| 2024-03-21 | 53.97 | $15.79 | 87018 |
| 2024-03-20 | 50.13 | $15.63 | 122900 |
| 2024-03-19 | 51.93 | $15.70 | 195600 |
| 2024-03-18 | 51.93 | $15.70 | 111824 |
| 2024-03-15 | 53.41 | $15.76 | 67455 |
| 2024-03-14 | 55.42 | $15.84 | 64600 |
| 2024-03-13 | 59.68 | $16.00 | 51215 |
| 2024-03-12 | 58.55 | $15.94 | 94719 |
| 2024-03-11 | 57.01 | $15.86 | 98616 |
| 2024-03-08 | 55.24 | $15.77 | 180900 |
| 2024-03-07 | 53.42 | $15.68 | 137712 |
| 2024-03-06 | 53.65 | $15.69 | 141345 |
| 2024-03-05 | 56.19 | $15.80 | 177242 |
| 2024-03-04 | 55.09 | $15.74 | 162054 |
| 2024-03-01 | 56.66 | $15.81 | 78300 |
| 2024-02-29 | 55.09 | $15.72 | 77520 |
| 2024-02-28 | 54.57 | $15.69 | 76800 |
| 2024-02-27 | 53.90 | $15.65 | 140501 |
| 2024-02-26 | 57.35 | $15.82 | 112100 |
| 2024-02-23 | 60.15 | $15.95 | 124915 |
| 2024-02-22 | 63.07 | $16.08 | 88428 |
| 2024-02-21 | 56.95 | $15.68 | 95139 |
| 2024-02-20 | 57.63 | $15.71 | 88100 |
| 2024-02-16 | 58.97 | $15.77 | 67100 |
| 2024-02-15 | 58.51 | $15.74 | 167900 |
| 2024-02-14 | 57.77 | $15.69 | 62200 |
| 2024-02-13 | 54.51 | $15.48 | 242025 |
| 2024-02-12 | 66.61 | $16.00 | 133600 |
| 2024-02-09 | 65.19 | $15.90 | 88138 |
| 2024-02-08 | 62.96 | $15.75 | 98300 |
| 2024-02-07 | 69.45 | $15.98 | 293000 |
| 2024-02-06 | 66.61 | $15.78 | 266605 |
| 2024-02-05 | 62.65 | $15.54 | 159413 |
| 2024-02-02 | 61.56 | $15.48 | 69200 |
| 2024-02-01 | 61.39 | $15.47 | 127900 |
| 2024-01-31 | 60.52 | $15.42 | 73400 |
| 2024-01-30 | 60.19 | $15.40 | 97341 |
| 2024-01-29 | 59.53 | $15.36 | 65008 |
| 2024-01-26 | 59.53 | $15.36 | 71606 |
| 2024-01-25 | 63.06 | $15.51 | 55633 |
| 2024-01-24 | 66.04 | $15.63 | 109700 |
| 2024-01-23 | 64.58 | $15.52 | 56900 |
| 2024-01-22 | 62.79 | $15.39 | 78337 |
| 2024-01-19 | 57.07 | $15.03 | 77409 |
| 2024-01-18 | 60.51 | $15.17 | 116638 |
| 2024-01-17 | 61.51 | $15.21 | 161200 |
| 2024-01-16 | 73.73 | $15.63 | 102800 |
| 2024-01-12 | 68.32 | $15.25 | 53400 |
| 2024-01-11 | 65.67 | $15.10 | 57900 |
| 2024-01-10 | 61.14 | $14.88 | 72496 |
| 2024-01-09 | 69.46 | $15.09 | 141872 |
| 2024-01-08 | 64.17 | $14.85 | 140100 |
| 2024-01-05 | 61.53 | $14.75 | 122624 |
| 2024-01-04 | 58.32 | $14.64 | 278300 |
| 2024-01-03 | 56.44 | $14.58 | 148418 |
| 2024-01-02 | 55.81 | $14.56 | 179417 |
| 2023-12-29 | 56.20 | $14.57 | 125038 |
| 2023-12-28 | 55.61 | $14.55 | 101145 |
| 2023-12-27 | 52.92 | $14.46 | 101200 |
| 2023-12-26 | 50.72 | $14.39 | 80800 |
| 2023-12-22 | 48.77 | $14.33 | 88635 |
| 2023-12-21 | 49.39 | $14.35 | 69001 |
| 2023-12-20 | 48.13 | $14.31 | 219719 |
| 2023-12-19 | 49.00 | $14.34 | 75900 |
| 2023-12-18 | 48.11 | $14.31 | 100255 |
| 2023-12-15 | 47.83 | $14.30 | 95100 |
| 2023-12-14 | 51.04 | $14.42 | 117074 |
| 2023-12-13 | 58.16 | $14.65 | 98771 |
| 2023-12-12 | 65.73 | $14.85 | 116316 |
| 2023-12-11 | 67.40 | $14.89 | 60226 |
| 2023-12-08 | 65.31 | $14.79 | 64235 |
| 2023-12-07 | 63.99 | $14.73 | 70500 |
| 2023-12-06 | 63.11 | $14.69 | 104040 |
| 2023-12-05 | 72.42 | $14.91 | 80047 |
| 2023-12-04 | 71.88 | $14.88 | 151228 |
| 2023-12-01 | 66.26 | $14.61 | 123800 |
| 2023-11-30 | 54.39 | $14.24 | 50700 |
| 2023-11-29 | 54.39 | $14.24 | 70000 |
| 2023-11-28 | 54.86 | $14.25 | 51700 |
| 2023-11-27 | 54.48 | $14.24 | 56200 |
| 2023-11-24 | 54.12 | $14.23 | 27400 |
| 2023-11-22 | 51.95 | $14.17 | 55906 |
| 2023-11-21 | 51.95 | $14.17 | 42433 |
| 2023-11-20 | 51.95 | $14.17 | 97520 |
| 2023-11-17 | 54.53 | $14.24 | 90602 |
| 2023-11-16 | 54.53 | $14.24 | 114100 |
| 2023-11-15 | 53.02 | $14.19 | 116148 |
| 2023-11-14 | 54.75 | $14.24 | 133600 |
| 2023-11-13 | 55.09 | $14.25 | 72500 |
| 2023-11-10 | 57.11 | $14.31 | 100740 |
| 2023-11-09 | 55.56 | $14.25 | 176348 |
| 2023-11-08 | 55.56 | $14.25 | 41200 |
| 2023-11-07 | 53.27 | $14.16 | 82300 |
| 2023-11-06 | 56.01 | $14.25 | 92500 |
| 2023-11-03 | 54.53 | $14.19 | 73500 |
| 2023-11-02 | 54.53 | $14.19 | 39300 |
| 2023-11-01 | 53.11 | $14.13 | 50514 |
| 2023-10-31 | 55.30 | $14.21 | 58945 |
| 2023-10-30 | 46.98 | $13.89 | 14803 |
| 2023-10-27 | 42.87 | $13.76 | 18600 |
| 2023-10-26 | 38.70 | $13.64 | 29134 |
| 2023-10-25 | 40.33 | $13.71 | 21539 |
| 2023-10-24 | 43.84 | $13.85 | 12800 |
| 2023-10-23 | 38.39 | $13.70 | 39014 |
| 2023-10-20 | 38.87 | $13.72 | 31000 |
| 2023-10-19 | 40.05 | $13.77 | 25900 |
| 2023-10-18 | 43.31 | $13.90 | 32200 |
| 2023-10-17 | 45.19 | $13.97 | 57100 |
| 2023-10-16 | 51.58 | $14.18 | 27400 |
| 2023-10-13 | 51.58 | $14.18 | 26806 |
| 2023-10-12 | 52.53 | $14.21 | 35825 |
| 2023-10-11 | 47.27 | $14.04 | 24745 |
| 2023-10-10 | 47.56 | $14.05 | 21200 |
| 2023-10-09 | 52.20 | $14.20 | 43205 |
| 2023-10-06 | 50.04 | $14.13 | 47700 |
| 2023-10-05 | 50.35 | $14.14 | 30600 |
| 2023-10-04 | 47.26 | $14.04 | 39300 |
| 2023-10-03 | 51.53 | $14.18 | 34830 |
| 2023-10-02 | 53.84 | $14.25 | 45511 |
| 2023-09-29 | 53.84 | $14.25 | 52139 |
| 2023-09-28 | 50.70 | $14.14 | 56110 |
| 2023-09-27 | 57.44 | $14.34 | 38343 |
| 2023-09-26 | 57.80 | $14.35 | 56841 |
| 2023-09-25 | 57.29 | $14.33 | 45600 |
| 2023-09-22 | 55.75 | $14.27 | 59140 |
| 2023-09-21 | 58.07 | $14.34 | 32900 |
| 2023-09-20 | 58.40 | $14.35 | 43900 |
| 2023-09-19 | 58.72 | $14.36 | 46331 |
| 2023-09-18 | 57.62 | $14.31 | 55325 |
| 2023-09-15 | 57.92 | $14.32 | 23012 |
| 2023-09-14 | 65.11 | $14.55 | 64500 |
| 2023-09-13 | 58.26 | $14.23 | 30300 |
| 2023-09-12 | 53.66 | $14.06 | 43205 |
| 2023-09-11 | 54.67 | $14.09 | 26600 |
| 2023-09-08 | 54.67 | $14.09 | 77100 |
| 2023-09-07 | 60.49 | $14.26 | 70014 |
| 2023-09-06 | 65.97 | $14.40 | 218308 |
| 2023-09-05 | 65.55 | $14.38 | 92300 |
| 2023-09-01 | 67.14 | $14.42 | 52942 |
| 2023-08-31 | 66.56 | $14.39 | 132326 |
| 2023-08-30 | 65.00 | $14.31 | 130700 |
| 2023-08-29 | 60.14 | $14.09 | 38200 |
| 2023-08-28 | 58.91 | $14.04 | 85922 |
| 2023-08-25 | 56.62 | $13.95 | 53349 |
| 2023-08-24 | 57.64 | $13.98 | 28200 |
| 2023-08-23 | 57.40 | $13.97 | 52923 |
| 2023-08-22 | 57.71 | $13.98 | 32625 |
| 2023-08-21 | 58.01 | $13.99 | 139500 |
| 2023-08-18 | 56.72 | $13.93 | 13700 |
| 2023-08-17 | 56.51 | $13.92 | 41801 |
| 2023-08-16 | 59.26 | $14.02 | 66200 |
| 2023-08-15 | 67.35 | $14.28 | 103100 |
| 2023-08-14 | 66.34 | $14.22 | 76009 |
| 2023-08-11 | 63.49 | $14.06 | 57300 |
| 2023-08-10 | 57.99 | $13.80 | 82500 |
| 2023-08-09 | 54.49 | $13.66 | 64446 |
| 2023-08-08 | 52.33 | $13.58 | 48485 |
| 2023-08-07 | 53.53 | $13.62 | 85825 |
| 2023-08-04 | 48.76 | $13.45 | 56371 |
| 2023-08-03 | 49.62 | $13.48 | 102574 |
| 2023-08-02 | 49.89 | $13.49 | 83500 |
| 2023-08-01 | 50.16 | $13.50 | 70000 |
| 2023-07-31 | 47.22 | $13.39 | 27900 |
| 2023-07-28 | 46.13 | $13.35 | 34800 |
| 2023-07-27 | 44.20 | $13.28 | 40200 |
| 2023-07-26 | 45.30 | $13.33 | 17800 |
| 2023-07-25 | 46.39 | $13.38 | 31200 |
| 2023-07-24 | 50.08 | $13.54 | 24500 |
| 2023-07-21 | 51.79 | $13.61 | 50700 |
| 2023-07-20 | 51.79 | $13.61 | 33700 |
| 2023-07-19 | 59.08 | $13.89 | 28600 |
| 2023-07-18 | 55.00 | $13.70 | 17300 |
| 2023-07-17 | 57.58 | $13.79 | 41800 |
| 2023-07-14 | 51.85 | $13.55 | 28900 |
| 2023-07-13 | 51.33 | $13.53 | 21800 |
| 2023-07-12 | 44.16 | $13.28 | 20500 |
| 2023-07-11 | 44.66 | $13.30 | 24100 |
| 2023-07-10 | 39.80 | $13.15 | 32900 |
| 2023-07-07 | 39.47 | $13.14 | 32413 |
| 2023-07-06 | 41.22 | $13.22 | 34574 |
| 2023-07-05 | 42.33 | $13.27 | 44462 |
| 2023-07-03 | 40.81 | $13.22 | 23638 |
| 2023-06-30 | 39.91 | $13.19 | 48003 |
| 2023-06-29 | 37.49 | $13.11 | 24569 |
| 2023-06-28 | 39.17 | $13.20 | 38969 |
| 2023-06-27 | 34.85 | $13.06 | 69100 |
| 2023-06-26 | 35.02 | $13.07 | 22600 |
| 2023-06-23 | 34.41 | $13.05 | 13900 |
| 2023-06-22 | 34.87 | $13.08 | 6157 |
| 2023-06-21 | 34.03 | $13.05 | 17900 |
| 2023-06-20 | 34.31 | $13.07 | 25523 |
| 2023-06-16 | 35.14 | $13.13 | 52877 |
| 2023-06-15 | 35.82 | $13.18 | 33119 |
| 2023-06-14 | 36.50 | $13.23 | 66040 |
| 2023-06-13 | 38.71 | $13.39 | 157036 |
| 2023-06-12 | 40.16 | $13.49 | 37697 |
| 2023-06-09 | 42.58 | $13.65 | 27424 |
| 2023-06-08 | 48.07 | $13.97 | 23886 |
| 2023-06-07 | 43.53 | $13.76 | 65693 |
| 2023-06-06 | 33.21 | $13.37 | 50264 |
| 2023-06-05 | 36.10 | $13.55 | 74055 |
| 2023-06-02 | 34.60 | $13.50 | 102287 |
| 2023-06-01 | 35.55 | $13.56 | 20348 |
| 2023-05-31 | 34.69 | $13.53 | 33145 |
| 2023-05-30 | 35.90 | $13.61 | 23700 |
| 2023-05-26 | 36.50 | $13.65 | 41000 |
| 2023-05-25 | 36.50 | $13.65 | 13900 |
| 2023-05-24 | 37.64 | $13.73 | 11700 |
| 2023-05-23 | 40.34 | $13.91 | 26501 |
| 2023-05-22 | 35.46 | $13.71 | 61700 |
| 2023-05-19 | 38.13 | $13.89 | 25928 |
| 2023-05-18 | 38.59 | $13.92 | 43128 |
| 2023-05-17 | 43.39 | $14.21 | 37000 |
| 2023-05-16 | 43.39 | $14.21 | 18100 |
| 2023-05-15 | 46.44 | $14.38 | 15800 |
| 2023-05-12 | 47.00 | $14.41 | 15429 |
| 2023-05-11 | 53.47 | $14.73 | 8400 |
| 2023-05-10 | 50.86 | $14.60 | 12079 |
| 2023-05-09 | 57.46 | $14.88 | 18795 |
| 2023-05-08 | 55.29 | $14.77 | 11983 |
| 2023-05-05 | 53.24 | $14.67 | 14777 |
| 2023-05-04 | 55.93 | $14.78 | 18594 |
| 2023-05-03 | 56.42 | $14.80 | 7898 |
| 2023-05-02 | 53.09 | $14.63 | 21457 |
| 2023-05-01 | 58.32 | $14.84 | 18937 |
| 2023-04-28 | 57.17 | $14.78 | 18423 |
| 2023-04-27 | 54.18 | $14.63 | 21430 |
| 2023-04-26 | 50.21 | $14.45 | 19985 |
| 2023-04-25 | 51.87 | $14.52 | 5740 |
| 2023-04-24 | 55.35 | $14.66 | 4130 |
| 2023-04-21 | 52.31 | $14.52 | 3771 |
| 2023-04-20 | 53.30 | $14.56 | 13100 |
| 2023-04-19 | 54.02 | $14.59 | 14146 |
| 2023-04-18 | 52.80 | $14.53 | 7400 |
| 2023-04-17 | 54.40 | $14.60 | 13000 |
| 2023-04-14 | 50.98 | $14.43 | 10100 |
| 2023-04-13 | 50.36 | $14.40 | 6018 |
| 2023-04-12 | 50.56 | $14.41 | 9400 |
| 2023-04-11 | 49.39 | $14.35 | 13436 |
| 2023-04-10 | 49.58 | $14.36 | 19592 |
| 2023-04-06 | 49.76 | $14.37 | 6994 |
| 2023-04-05 | 50.27 | $14.40 | 31300 |
| 2023-04-04 | 48.42 | $14.29 | 13300 |
| 2023-04-03 | 49.05 | $14.33 | 15400 |
| 2023-03-31 | 45.33 | $14.11 | 18230 |
| 2023-03-30 | 45.91 | $14.15 | 5400 |
| 2023-03-29 | 44.57 | $14.07 | 7144 |
| 2023-03-28 | 45.64 | $14.15 | 7981 |
| 2023-03-27 | 45.33 | $14.13 | 6708 |
| 2023-03-24 | 43.63 | $14.02 | 11924 |
| 2023-03-23 | 43.02 | $13.98 | 16706 |
| 2023-03-22 | 43.92 | $14.06 | 51345 |
| 2023-03-21 | 43.21 | $14.01 | 31893 |
| 2023-03-20 | 46.46 | $14.30 | 27985 |
| 2023-03-17 | 48.99 | $14.51 | 9834 |
| 2023-03-16 | 42.78 | $14.07 | 22712 |
| 2023-03-15 | 42.18 | $14.03 | 37494 |
| 2023-03-14 | 48.26 | $14.53 | 15911 |
| 2023-03-13 | 42.77 | $14.18 | 23783 |
| 2023-03-10 | 43.39 | $14.23 | 31794 |
| 2023-03-09 | 48.51 | $14.61 | 36435 |
| 2023-03-08 | 51.23 | $14.79 | 19894 |
| 2023-03-07 | 57.15 | $15.14 | 28671 |
| 2023-03-06 | 60.97 | $15.34 | 10830 |
| 2023-03-03 | 59.02 | $15.19 | 18259 |
| 2023-03-02 | 60.36 | $15.26 | 22297 |
| 2023-03-01 | 60.11 | $15.24 | 11835 |
| 2023-02-28 | 64.69 | $15.48 | 32762 |
| 2023-02-27 | 63.25 | $15.35 | 16661 |
| 2023-02-24 | 62.00 | $15.24 | 33913 |
| 2023-02-23 | 63.87 | $15.34 | 17716 |
| 2023-02-22 | 61.56 | $15.13 | 43522 |
| 2023-02-21 | 53.82 | $14.55 | 77621 |
| 2023-02-17 | 51.92 | $14.43 | 30734 |
| 2023-02-16 | 49.27 | $14.27 | 69803 |
| 2023-02-15 | 55.03 | $14.59 | 23010 |
| 2023-02-14 | 53.41 | $14.49 | 12746 |
| 2023-02-13 | 53.41 | $14.49 | 28931 |
| 2023-02-10 | 55.39 | $14.60 | 21913 |
| 2023-02-09 | 55.57 | $14.61 | 16905 |
| 2023-02-08 | 55.02 | $14.57 | 27232 |
| 2023-02-07 | 49.55 | $14.20 | 19439 |
| 2023-02-06 | 49.39 | $14.19 | 21633 |
| 2023-02-03 | 47.84 | $14.09 | 35318 |
| 2023-02-02 | 50.33 | $14.26 | 86645 |
| 2023-02-01 | 48.84 | $14.16 | 51883 |
| 2023-01-31 | 47.95 | $14.10 | 36852 |
| 2023-01-30 | 45.71 | $13.95 | 30364 |
| 2023-01-27 | 46.47 | $14.01 | 31517 |
| 2023-01-26 | 46.47 | $14.01 | 49641 |
| 2023-01-25 | 47.42 | $14.09 | 35853 |
| 2023-01-24 | 49.09 | $14.23 | 67751 |
| 2023-01-23 | 53.15 | $14.55 | 108069 |
| 2023-01-20 | 56.03 | $14.76 | 44618 |
| 2023-01-19 | 48.28 | $14.15 | 30993 |
| 2023-01-18 | 47.99 | $14.13 | 25794 |
| 2023-01-17 | 47.58 | $14.10 | 51637 |
| 2023-01-13 | 44.36 | $13.87 | 31952 |
| 2023-01-12 | 45.63 | $13.98 | 132295 |
| 2023-01-11 | 51.79 | $14.46 | 23996 |
| 2023-01-10 | 51.14 | $14.41 | 30538 |
| 2023-01-09 | 49.18 | $14.26 | 66256 |
| 2023-01-06 | 44.99 | $13.96 | 36187 |
| 2023-01-05 | 43.36 | $13.85 | 75181 |
| 2023-01-04 | 43.81 | $13.89 | 79233 |
| 2023-01-03 | 43.53 | $13.87 | 30723 |
| 2022-12-30 | 43.53 | $13.87 | 28263 |
| 2022-12-29 | 43.02 | $13.83 | 27141 |
| 2022-12-28 | 41.40 | $13.70 | 21812 |
| 2022-12-27 | 41.57 | $13.72 | 28833 |
| 2022-12-23 | 42.85 | $13.87 | 22333 |
| 2022-12-22 | 42.93 | $13.88 | 13197 |
| 2022-12-21 | 43.91 | $14.00 | 19100 |
| 2022-12-20 | 41.60 | $13.78 | 16900 |
| 2022-12-19 | 40.54 | $13.68 | 75300 |
| 2022-12-16 | 43.54 | $14.08 | 37692 |
| 2022-12-15 | 48.86 | $14.70 | 56100 |
| 2022-12-14 | 57.47 | $15.50 | 46005 |
| 2022-12-13 | 60.24 | $15.72 | 34451 |
| 2022-12-12 | 54.67 | $15.13 | 27500 |
| 2022-12-09 | 55.16 | $15.17 | 7152 |
| 2022-12-08 | 55.28 | $15.18 | 21666 |
| 2022-12-07 | 51.81 | $14.83 | 30831 |
| 2022-12-06 | 47.97 | $14.48 | 60914 |
| 2022-12-05 | 39.30 | $13.82 | 74088 |
| 2022-12-02 | 36.24 | $13.62 | 70203 |
| 2022-12-01 | 35.47 | $13.57 | 52879 |
| 2022-11-30 | 37.09 | $13.76 | 68377 |
| 2022-11-29 | 37.96 | $13.86 | 155432 |
| 2022-11-28 | 40.38 | $14.13 | 68685 |
| 2022-11-25 | 40.84 | $14.18 | 352631 |
| 2022-11-23 | 38.03 | $13.97 | 287273 |
| 2022-11-22 | 40.10 | $14.21 | 77849 |
| 2022-11-21 | 43.36 | $14.56 | 49269 |
| 2022-11-18 | 45.79 | $14.80 | 13445 |
| 2022-11-17 | 46.30 | $14.85 | 31962 |
| 2022-11-16 | 53.74 | $15.50 | 37728 |
| 2022-11-15 | 61.04 | $16.01 | 14637 |
| 2022-11-14 | 60.03 | $15.91 | 27100 |
| 2022-11-11 | 63.15 | $16.11 | 10700 |
| 2022-11-10 | 62.02 | $15.99 | 23900 |
| 2022-11-09 | 58.08 | $15.60 | 23700 |
| 2022-11-08 | 59.90 | $15.72 | 38200 |
| 2022-11-07 | 49.18 | $14.87 | 6400 |
| 2022-11-04 | 46.46 | $14.70 | 8100 |
| 2022-11-03 | 43.59 | $14.53 | 4300 |
| 2022-11-02 | 46.36 | $14.73 | 12000 |
| 2022-11-01 | 40.42 | $14.40 | 7597 |
| 2022-10-31 | 40.03 | $14.38 | 8800 |
| 2022-10-28 | 38.73 | $14.31 | 1697 |
| 2022-10-27 | 37.05 | $14.22 | 4829 |
| 2022-10-26 | 37.16 | $14.23 | 3400 |
| 2022-10-25 | 37.26 | $14.24 | 25831 |
| 2022-10-24 | 37.36 | $14.25 | 15541 |
| 2022-10-21 | 38.91 | $14.41 | 4489 |
| 2022-10-20 | 39.60 | $14.48 | 3623 |
| 2022-10-19 | 41.07 | $14.63 | 238 |
| 2022-10-18 | 41.07 | $14.63 | 4454 |
| 2022-10-17 | 42.89 | $14.82 | 21809 |
| 2022-10-14 | 46.85 | $15.20 | 5443 |
| 2022-10-13 | 49.95 | $15.47 | 17000 |
| 2022-10-12 | 49.12 | $15.40 | 10300 |
| 2022-10-11 | 50.26 | $15.50 | 8800 |
| 2022-10-10 | 48.10 | $15.31 | 5900 |
| 2022-10-07 | 49.72 | $15.46 | 16800 |
| 2022-10-06 | 51.02 | $15.58 | 4500 |
| 2022-10-05 | 49.66 | $15.45 | 5200 |
| 2022-10-04 | 50.48 | $15.53 | 19400 |
| 2022-10-03 | 37.49 | $14.47 | 14600 |
| 2022-09-30 | 33.09 | $14.19 | 4200 |
| 2022-09-29 | 32.44 | $14.15 | 39100 |
| 2022-09-28 | 34.41 | $14.40 | 15032 |
| 2022-09-27 | 27.92 | $14.01 | 18300 |
| 2022-09-26 | 20.00 | $13.60 | 28293 |
| 2022-09-23 | 22.14 | $13.98 | 26900 |
| 2022-09-22 | 26.13 | $14.55 | 29600 |
| 2022-09-21 | 30.74 | $15.05 | 25700 |
| 2022-09-20 | 31.58 | $15.13 | 9996 |
| 2022-09-19 | 31.90 | $15.16 | 7700 |
| 2022-09-16 | 32.51 | $15.22 | 24694 |
| 2022-09-15 | 43.65 | $16.06 | 21430 |
| 2022-09-14 | 46.73 | $16.23 | 7495 |
| 2022-09-13 | 47.10 | $16.25 | 9335 |
| 2022-09-12 | 52.01 | $16.50 | 9285 |
| 2022-09-09 | 54.38 | $16.61 | 8283 |
| 2022-09-08 | 52.90 | $16.53 | 12253 |
| 2022-09-07 | 52.71 | $16.52 | 1216 |
| 2022-09-06 | 51.28 | $16.44 | 11830 |
| 2022-09-02 | 53.00 | $16.53 | 13285 |
| 2022-09-01 | 55.14 | $16.64 | 18741 |
| 2022-08-31 | 54.67 | $16.61 | 14200 |
| 2022-08-30 | 57.77 | $16.77 | 5239 |
| 2022-08-29 | 55.84 | $16.64 | 5600 |
| 2022-08-26 | 59.63 | $16.83 | 6000 |
| 2022-08-25 | 60.04 | $16.85 | 11800 |
| 2022-08-24 | 58.83 | $16.76 | 8200 |
| 2022-08-23 | 55.43 | $16.52 | 8000 |
| 2022-08-22 | 57.70 | $16.64 | 6100 |
| 2022-08-19 | 59.42 | $16.73 | 8300 |
| 2022-08-18 | 59.80 | $16.75 | 8300 |
| 2022-08-17 | 57.49 | $16.57 | 3800 |
| 2022-08-16 | 58.56 | $16.63 | 7600 |
| 2022-08-15 | 59.79 | $16.70 | 19100 |
| 2022-08-12 | 60.30 | $16.73 | 34834 |
| 2022-08-11 | 57.64 | $16.50 | 10684 |
| 2022-08-10 | 57.64 | $16.50 | 19000 |
| 2022-08-09 | 59.52 | $16.62 | 28100 |
| 2022-08-08 | 59.67 | $16.63 | 21600 |
| 2022-08-05 | 64.42 | $16.93 | 40288 |
| 2022-08-04 | 70.85 | $17.29 | 37463 |
| 2022-08-03 | 68.62 | $17.02 | 32324 |
| 2022-08-02 | 62.57 | $16.42 | 25774 |
| 2022-08-01 | 59.21 | $16.15 | 36395 |
| 2022-07-29 | 51.00 | $15.62 | 5005 |
| 2022-07-28 | 48.40 | $15.48 | 7874 |
| 2022-07-27 | 43.51 | $15.24 | 2800 |
| 2022-07-26 | 40.37 | $15.10 | 8800 |
| 2022-07-25 | 43.13 | $15.27 | 22008 |
| 2022-07-22 | 43.97 | $15.32 | 3787 |
| 2022-07-21 | 44.30 | $15.34 | 15600 |
| 2022-07-20 | 44.10 | $15.33 | 13600 |
| 2022-07-19 | 46.29 | $15.47 | 9800 |
| 2022-07-18 | 47.57 | $15.55 | 11900 |
| 2022-07-15 | 49.69 | $15.68 | 3900 |
| 2022-07-14 | 48.35 | $15.60 | 19200 |
| 2022-07-13 | 49.93 | $15.70 | 6700 |
| 2022-07-12 | 52.22 | $15.84 | 1520 |
| 2022-07-11 | 51.16 | $15.77 | 13700 |
| 2022-07-08 | 52.10 | $15.83 | 4248 |
| 2022-07-07 | 53.98 | $15.95 | 12700 |
| 2022-07-06 | 48.85 | $15.60 | 1400 |
| 2022-07-05 | 50.38 | $15.70 | 22429 |
| 2022-07-01 | 49.32 | $15.63 | 9600 |
| 2022-06-30 | 46.72 | $15.46 | 19300 |
| 2022-06-29 | 50.33 | $15.71 | 7300 |
| 2022-06-28 | 49.29 | $15.64 | 8800 |
| 2022-06-27 | 50.15 | $15.70 | 13259 |
| 2022-06-24 | 54.51 | $15.99 | 11100 |
| 2022-06-23 | 50.72 | $15.72 | 32300 |
| 2022-06-22 | 55.79 | $16.03 | 11217 |
| 2022-06-21 | 52.90 | $15.83 | 20000 |
| 2022-06-17 | 53.23 | $15.85 | 10000 |
| 2022-06-16 | 52.24 | $15.78 | 43500 |
| 2022-06-15 | 54.93 | $15.95 | 35779 |
| 2022-06-14 | 54.80 | $15.94 | 37700 |
| 2022-06-13 | 45.02 | $15.29 | 93946 |
| 2022-06-10 | 36.61 | $14.87 | 23535 |
| 2022-06-09 | 36.39 | $14.86 | 17637 |
| 2022-06-08 | 41.92 | $15.26 | 10123 |
| 2022-06-07 | 41.07 | $15.22 | 23123 |
| 2022-06-06 | 43.50 | $15.38 | 11288 |
| 2022-06-03 | 37.11 | $15.09 | 12027 |
| 2022-06-02 | 36.88 | $15.08 | 15131 |
| 2022-06-01 | 35.28 | $15.01 | 15986 |
| 2022-05-31 | 32.97 | $14.91 | 18300 |
| 2022-05-27 | 33.42 | $14.95 | 23500 |
| 2022-05-26 | 33.98 | $15.00 | 22913 |
| 2022-05-25 | 33.13 | $14.96 | 8600 |
| 2022-05-24 | 32.93 | $14.95 | 11009 |
| 2022-05-23 | 28.83 | $14.75 | 17127 |
| 2022-05-20 | 30.32 | $14.92 | 15539 |
| 2022-05-19 | 34.31 | $15.32 | 6113 |
| 2022-05-18 | 33.48 | $15.28 | 8489 |
| 2022-05-17 | 38.06 | $15.68 | 19989 |
| 2022-05-16 | 38.18 | $15.69 | 11227 |
| 2022-05-13 | 38.54 | $15.72 | 6200 |
| 2022-05-12 | 35.88 | $15.58 | 33200 |
| 2022-05-11 | 43.25 | $16.16 | 9800 |
| 2022-05-10 | 41.48 | $16.07 | 9630 |
| 2022-05-09 | 41.29 | $16.06 | 13700 |
| 2022-05-06 | 41.29 | $16.06 | 24507 |
| 2022-05-05 | 43.77 | $16.25 | 17711 |
| 2022-05-04 | 41.11 | $16.10 | 6100 |
| 2022-05-03 | 39.48 | $16.01 | 20038 |
| 2022-05-02 | 35.93 | $15.82 | 26223 |
| 2022-04-29 | 36.79 | $15.90 | 19982 |
| 2022-04-28 | 34.15 | $15.76 | 109150 |
| 2022-04-27 | 42.15 | $16.43 | 21600 |
| 2022-04-26 | 43.44 | $16.52 | 19980 |
| 2022-04-25 | 44.16 | $16.57 | 3400 |
| 2022-04-22 | 43.81 | $16.55 | 10600 |
| 2022-04-21 | 44.47 | $16.60 | 19400 |
| 2022-04-20 | 50.13 | $16.99 | 6485 |
| 2022-04-19 | 49.66 | $16.96 | 5400 |
| 2022-04-18 | 49.06 | $16.92 | 23822 |
| 2022-04-14 | 50.95 | $17.05 | 6643 |
| 2022-04-13 | 49.67 | $16.96 | 33564 |
| 2022-04-12 | 59.86 | $17.58 | 7334 |
| 2022-04-11 | 58.29 | $17.46 | 9242 |
| 2022-04-08 | 63.41 | $17.72 | 23347 |
| 2022-04-07 | 64.65 | $17.78 | 17375 |
| 2022-04-06 | 65.67 | $17.83 | 20354 |
| 2022-04-05 | 67.28 | $17.91 | 63900 |
| 2022-04-04 | 63.56 | $17.56 | 33600 |
| 2022-04-01 | 58.57 | $17.17 | 17000 |
| 2022-03-31 | 53.63 | $16.85 | 19400 |
| 2022-03-30 | 52.96 | $16.81 | 31961 |
| 2022-03-29 | 49.87 | $16.63 | 60000 |
| 2022-03-28 | 46.15 | $16.43 | 71700 |
| 2022-03-25 | 41.16 | $16.19 | 10144 |
| 2022-03-24 | 40.73 | $16.17 | 21400 |
| 2022-03-23 | 42.83 | $16.31 | 6785 |
| 2022-03-22 | 39.66 | $16.16 | 16442 |
| 2022-03-21 | 42.33 | $16.34 | 12826 |
| 2022-03-18 | 41.50 | $16.30 | 6964 |
| 2022-03-17 | 42.37 | $16.36 | 5300 |
| 2022-03-16 | 39.77 | $16.23 | 8500 |
| 2022-03-15 | 34.33 | $15.98 | 41700 |
| 2022-03-14 | 31.27 | $15.85 | 31787 |
| 2022-03-11 | 40.88 | $16.54 | 7900 |
| 2022-03-10 | 36.88 | $16.39 | 18983 |
| 2022-03-09 | 44.52 | $16.79 | 18728 |
| 2022-03-08 | 42.83 | $16.73 | 17400 |
| 2022-03-07 | 41.99 | $16.70 | 18143 |
| 2022-03-04 | 42.79 | $16.74 | 6200 |
| 2022-03-03 | 47.25 | $16.95 | 5362 |
| 2022-03-02 | 46.49 | $16.92 | 12708 |
| 2022-03-01 | 44.47 | $16.84 | 12921 |
| 2022-02-28 | 43.97 | $16.82 | 6545 |
| 2022-02-25 | 44.74 | $16.86 | 16473 |
| 2022-02-24 | 37.18 | $16.57 | 44700 |
| 2022-02-23 | 46.31 | $17.01 | 4700 |
| 2022-02-22 | 42.98 | $16.90 | 16300 |
| 2022-02-18 | 44.91 | $16.98 | 15700 |
| 2022-02-17 | 46.13 | $17.03 | 8312 |
| 2022-02-16 | 50.59 | $17.20 | 7621 |
| 2022-02-15 | 49.78 | $17.17 | 14000 |
| 2022-02-14 | 43.93 | $16.97 | 9600 |
| 2022-02-11 | 45.70 | $17.04 | 5600 |
| 2022-02-10 | 49.49 | $17.18 | 7100 |
| 2022-02-09 | 46.48 | $17.08 | 7900 |
| 2022-02-08 | 48.39 | $17.15 | 9600 |
| 2022-02-07 | 43.31 | $16.99 | 19700 |
| 2022-02-04 | 48.72 | $17.18 | 4900 |
| 2022-02-03 | 49.03 | $17.19 | 11300 |
| 2022-02-02 | 46.81 | $17.12 | 10600 |
| 2022-02-01 | 44.16 | $17.04 | 6400 |
| 2022-01-31 | 42.11 | $16.98 | 4100 |
| 2022-01-28 | 38.16 | $16.87 | 3800 |
| 2022-01-27 | 35.49 | $16.80 | 8500 |
| 2022-01-26 | 37.46 | $16.89 | 10200 |
| 2022-01-25 | 35.18 | $16.83 | 11100 |
| 2022-01-24 | 37.11 | $16.92 | 23700 |
| 2022-01-21 | 41.42 | $17.10 | 14262 |
| 2022-01-20 | 43.28 | $17.17 | 18544 |
| 2022-01-19 | 44.37 | $17.21 | 8005 |
| 2022-01-18 | 44.90 | $17.23 | 11042 |
| 2022-01-14 | 45.16 | $17.24 | 17046 |
| 2022-01-13 | 47.21 | $17.32 | 8050 |
| 2022-01-12 | 48.80 | $17.38 | 18260 |
| 2022-01-11 | 47.69 | $17.34 | 14302 |
| 2022-01-10 | 46.30 | $17.29 | 13994 |
| 2022-01-07 | 44.92 | $17.24 | 20634 |
| 2022-01-06 | 46.99 | $17.33 | 9524 |
| 2022-01-05 | 46.20 | $17.30 | 18913 |
| 2022-01-04 | 42.13 | $17.15 | 11055 |
| 2022-01-03 | 41.85 | $17.14 | 32178 |
| 2021-12-31 | 38.76 | $17.03 | 59443 |
| 2021-12-30 | 40.82 | $17.14 | 11363 |
| 2021-12-29 | 41.01 | $17.15 | 33676 |
| 2021-12-28 | 41.01 | $17.15 | 7502 |
| 2021-12-27 | 41.18 | $17.16 | 26007 |
| 2021-12-23 | 40.71 | $17.14 | 23923 |
| 2021-12-22 | 41.18 | $17.17 | 26421 |
| 2021-12-21 | 42.74 | $17.27 | 31369 |
| 2021-12-20 | 38.29 | $17.07 | 23596 |
| 2021-12-17 | 36.90 | $17.01 | 37069 |
| 2021-12-16 | 33.32 | $16.86 | 30561 |
| 2021-12-15 | 33.68 | $16.89 | 14327 |
| 2021-12-14 | 31.31 | $16.79 | 40219 |
| 2021-12-13 | 37.11 | $17.25 | 17415 |
| 2021-12-10 | 40.52 | $17.47 | 20597 |
| 2021-12-09 | 45.57 | $17.75 | 14374 |
| 2021-12-08 | 45.57 | $17.75 | 15638 |
| 2021-12-07 | 44.46 | $17.70 | 27487 |
| 2021-12-06 | 48.63 | $17.92 | 18268 |
| 2021-12-03 | 43.60 | $17.70 | 19324 |
| 2021-12-02 | 41.11 | $17.60 | 17200 |
| 2021-12-01 | 42.17 | $17.66 | 15300 |
| 2021-11-30 | 39.45 | $17.55 | 11400 |
| 2021-11-29 | 43.91 | $17.80 | 15500 |
| 2021-11-26 | 45.48 | $17.88 | 3600 |
| 2021-11-24 | 45.24 | $17.87 | 15010 |
| 2021-11-23 | 39.37 | $17.63 | 14592 |
| 2021-11-22 | 41.30 | $17.74 | 24138 |
| 2021-11-19 | 42.19 | $17.79 | 27586 |
| 2021-11-18 | 43.81 | $17.88 | 11288 |
| 2021-11-17 | 44.53 | $17.92 | 19713 |
| 2021-11-16 | 45.97 | $18.00 | 36624 |
| 2021-11-15 | 47.61 | $18.09 | 23596 |
| 2021-11-12 | 43.57 | $17.90 | 12950 |
| 2021-11-11 | 46.63 | $18.07 | 21171 |
| 2021-11-10 | 46.81 | $18.08 | 24851 |
| 2021-11-09 | 46.41 | $18.06 | 17847 |
| 2021-11-08 | 49.61 | $18.24 | 31221 |
| 2021-11-05 | 49.80 | $18.25 | 15053 |
| 2021-11-04 | 47.42 | $18.12 | 27671 |
| 2021-11-03 | 51.90 | $18.37 | 23176 |
| 2021-11-02 | 51.38 | $18.34 | 27575 |
| 2021-11-01 | 51.92 | $18.37 | 37946 |
| 2021-10-29 | 51.11 | $18.32 | 146300 |
| 2021-10-28 | 70.49 | $19.18 | 8500 |
| 2021-10-27 | 70.79 | $19.19 | 6400 |
| 2021-10-26 | 73.74 | $19.29 | 7700 |
| 2021-10-25 | 75.84 | $19.36 | 4900 |
| 2021-10-22 | 75.84 | $19.36 | 11000 |
| 2021-10-21 | 75.01 | $19.27 | 13300 |
| 2021-10-20 | 74.74 | $19.24 | 11400 |
| 2021-10-19 | 74.38 | $19.20 | 12500 |
| 2021-10-18 | 71.95 | $18.94 | 31450 |
| 2021-10-15 | 69.05 | $18.67 | 4300 |
| 2021-10-14 | 68.12 | $18.59 | 5543 |
| 2021-10-13 | 66.32 | $18.44 | 3700 |
| 2021-10-12 | 68.53 | $18.53 | 8839 |
| 2021-10-11 | 78.75 | $18.90 | 11030 |
| 2021-10-08 | 77.63 | $18.77 | 7900 |
| 2021-10-07 | 69.60 | $18.08 | 5500 |
| 2021-10-06 | 69.60 | $18.08 | 21700 |
| 2021-10-05 | 65.74 | $17.84 | 7333 |
| 2021-10-04 | 61.26 | $17.61 | 20700 |
| 2021-10-01 | 60.62 | $17.58 | 9467 |
| 2021-09-30 | 61.26 | $17.60 | 10807 |
| 2021-09-29 | 61.07 | $17.59 | 10027 |
| 2021-09-28 | 61.36 | $17.60 | 33088 |
| 2021-09-27 | 60.64 | $17.56 | 9375 |
| 2021-09-24 | 59.20 | $17.48 | 7413 |
| 2021-09-23 | 54.22 | $17.23 | 15155 |
| 2021-09-22 | 57.42 | $17.35 | 5241 |
| 2021-09-21 | 58.51 | $17.39 | 17865 |
| 2021-09-20 | 44.47 | $16.83 | 28705 |
| 2021-09-17 | 49.28 | $17.00 | 9140 |
| 2021-09-16 | 49.88 | $17.02 | 18352 |
| 2021-09-15 | 49.29 | $17.00 | 14286 |
| 2021-09-14 | 50.42 | $17.04 | 34637 |
| 2021-09-13 | 51.83 | $17.09 | 16700 |
| 2021-09-10 | 51.83 | $17.09 | 7550 |
| 2021-09-09 | 54.00 | $17.17 | 14183 |
| 2021-09-08 | 59.00 | $17.34 | 26433 |
| 2021-09-07 | 65.81 | $17.54 | 32407 |
| 2021-09-03 | 60.63 | $17.30 | 19332 |
| 2021-09-02 | 66.62 | $17.45 | 34145 |
| 2021-09-01 | 67.46 | $17.47 | 27016 |
| 2021-08-31 | 68.28 | $17.49 | 21781 |
| 2021-08-30 | 69.49 | $17.52 | 7332 |
| 2021-08-27 | 71.08 | $17.56 | 21741 |
| 2021-08-26 | 71.86 | $17.58 | 7584 |
| 2021-08-25 | 73.40 | $17.62 | 3306 |
| 2021-08-24 | 73.77 | $17.63 | 10406 |
| 2021-08-23 | 73.12 | $17.58 | 9400 |
| 2021-08-20 | 75.61 | $17.65 | 11200 |
| 2021-08-19 | 74.31 | $17.54 | 9400 |
| 2021-08-18 | 71.09 | $17.30 | 4500 |
| 2021-08-17 | 71.80 | $17.32 | 7100 |
| 2021-08-16 | 76.53 | $17.45 | 13200 |
| 2021-08-13 | 75.95 | $17.40 | 14805 |
| 2021-08-12 | 74.89 | $17.31 | 16100 |
| 2021-08-11 | 68.44 | $16.87 | 14700 |
| 2021-08-10 | 60.58 | $16.51 | 8000 |
| 2021-08-09 | 66.24 | $16.64 | 5400 |
| 2021-08-06 | 63.77 | $16.54 | 2200 |
| 2021-08-05 | 63.25 | $16.52 | 5517 |
| 2021-08-04 | 63.25 | $16.52 | 3300 |
| 2021-08-03 | 62.78 | $16.50 | 3400 |
| 2021-08-02 | 61.11 | $16.43 | 5400 |
| 2021-07-30 | 63.43 | $16.49 | 7500 |
| 2021-07-29 | 57.26 | $16.25 | 16350 |
| 2021-07-28 | 57.26 | $16.25 | 2100 |
| 2021-07-27 | 57.63 | $16.26 | 6506 |
| 2021-07-26 | 53.39 | $16.11 | 10263 |
| 2021-07-23 | 62.96 | $16.35 | 21323 |
| 2021-07-22 | 59.19 | $16.22 | 1394 |
| 2021-07-21 | 61.48 | $16.27 | 12596 |
| 2021-07-20 | 59.39 | $16.20 | 2680 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.44
2026-07-17
Close Price
$9.89
Vol: 145967
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -94.44 | $9.89 | 145967 |
| 2026-07-16 | -69.81 | $10.03 | 50600 |
| 2026-07-15 | -71.70 | $10.02 | 133932 |
| 2026-07-14 | -66.04 | $10.05 | 69400 |
| 2026-07-13 | -75.47 | $10.00 | 140966 |
| 2026-07-10 | -7.55 | $10.36 | 91521 |
| 2026-07-09 | -50.00 | $10.18 | 100403 |
| 2026-07-08 | -40.26 | $10.33 | 180100 |
| 2026-07-07 | -46.84 | $10.29 | 124600 |
| 2026-07-06 | -39.24 | $10.35 | 126534 |
| 2026-07-02 | -56.96 | $10.21 | 65308 |
| 2026-07-01 | -65.82 | $10.14 | 76427 |
| 2026-06-30 | -76.47 | $10.07 | 51035 |
| 2026-06-29 | -75.79 | $10.10 | 47132 |
| 2026-06-26 | -88.54 | $9.98 | 108218 |
| 2026-06-25 | -82.29 | $10.04 | 47100 |
| 2026-06-24 | -78.13 | $10.08 | 83222 |
| 2026-06-23 | -87.50 | $9.99 | 45148 |
| 2026-06-22 | -98.96 | $9.88 | 183324 |
| 2026-06-18 | -84.88 | $10.10 | 83416 |
| 2026-06-17 | -100.00 | $9.97 | 236122 |
| 2026-06-16 | -85.71 | $10.23 | 75400 |
| 2026-06-15 | -91.43 | $10.19 | 101537 |
| 2026-06-12 | -97.33 | $10.15 | 46349 |
| 2026-06-11 | -88.00 | $10.22 | 57636 |
| 2026-06-10 | -96.83 | $10.27 | 90046 |
| 2026-06-09 | -68.63 | $10.53 | 62399 |
| 2026-06-08 | -62.75 | $10.56 | 56503 |
| 2026-06-05 | -70.59 | $10.52 | 54000 |
| 2026-06-04 | -54.90 | $10.60 | 27142 |
| 2026-06-03 | -55.56 | $10.53 | 76926 |
| 2026-06-02 | -63.49 | $10.48 | 142457 |
| 2026-06-01 | -27.54 | $10.69 | 111700 |
| 2026-05-29 | -18.06 | $10.75 | 75452 |
| 2026-05-28 | -17.53 | $10.71 | 119075 |
| 2026-05-27 | -19.63 | $10.67 | 41669 |
| 2026-05-26 | -18.69 | $10.68 | 94600 |
| 2026-05-22 | -20.56 | $10.66 | 59046 |
| 2026-05-21 | -23.36 | $10.63 | 48800 |
| 2026-05-20 | -25.23 | $10.61 | 67400 |
| 2026-05-19 | -40.00 | $10.44 | 118000 |
| 2026-05-18 | -17.27 | $10.69 | 71300 |
| 2026-05-15 | -10.00 | $10.77 | 80611 |
| 2026-05-14 | -2.65 | $10.85 | 142058 |
| 2026-05-13 | 0.00 | $10.77 | 108712 |
| 2026-05-12 | -23.58 | $10.50 | 96500 |
| 2026-05-11 | -22.61 | $10.49 | 188035 |
| 2026-05-08 | -8.26 | $10.63 | 205607 |
| 2026-05-07 | -3.31 | $10.59 | 125700 |
| 2026-05-06 | -2.75 | $10.48 | 170400 |
| 2026-05-05 | 0.00 | $10.40 | 79326 |
| 2026-05-04 | -7.00 | $10.28 | 130200 |
| 2026-05-01 | -8.00 | $10.27 | 284900 |
| 2026-04-30 | -11.11 | $10.15 | 194611 |
| 2026-04-29 | -32.22 | $9.96 | 441400 |
| 2026-04-28 | -28.13 | $9.98 | 76000 |
| 2026-04-27 | -25.00 | $9.99 | 147909 |
| 2026-04-24 | -9.52 | $9.97 | 97700 |
| 2026-04-23 | -13.10 | $9.94 | 170600 |
| 2026-04-22 | -5.95 | $10.00 | 64616 |
| 2026-04-21 | -13.64 | $9.93 | 85123 |
| 2026-04-20 | -6.10 | $9.94 | 118400 |
| 2026-04-17 | -11.25 | $9.88 | 143844 |
| 2026-04-16 | -10.96 | $9.82 | 75589 |
| 2026-04-15 | -10.96 | $9.82 | 107129 |
| 2026-04-14 | -15.00 | $9.68 | 122000 |
| 2026-04-13 | -10.53 | $9.68 | 96310 |
| 2026-04-10 | -19.30 | $9.63 | 227200 |
| 2026-04-09 | -19.30 | $9.63 | 263380 |
| 2026-04-08 | -31.58 | $9.56 | 111641 |
| 2026-04-07 | -68.18 | $9.38 | 56002 |
| 2026-04-06 | -54.55 | $9.47 | 83000 |
| 2026-04-02 | -51.52 | $9.49 | 120851 |
| 2026-04-01 | -51.22 | $9.57 | 196303 |
| 2026-03-31 | -72.45 | $9.44 | 156936 |
| 2026-03-30 | -95.92 | $9.21 | 162142 |
| 2026-03-27 | -75.51 | $9.41 | 91217 |
| 2026-03-26 | -63.27 | $9.53 | 139047 |
| 2026-03-25 | -74.49 | $9.42 | 110400 |
| 2026-03-24 | -90.82 | $9.26 | 212305 |
| 2026-03-23 | -88.64 | $9.37 | 349524 |
| 2026-03-20 | -70.93 | $9.55 | 82217 |
| 2026-03-19 | -69.77 | $9.56 | 80133 |
| 2026-03-18 | -78.35 | $9.51 | 72719 |
| 2026-03-17 | -77.36 | $9.54 | 92745 |
| 2026-03-16 | -83.02 | $9.48 | 133624 |
| 2026-03-13 | -77.98 | $9.54 | 198248 |
| 2026-03-12 | -74.14 | $9.60 | 169024 |
| 2026-03-11 | -66.38 | $9.69 | 175658 |
| 2026-03-10 | -64.66 | $9.71 | 230700 |
| 2026-03-09 | -81.03 | $9.52 | 340096 |
| 2026-03-06 | -100.00 | $9.42 | 575010 |
| 2026-03-05 | -80.46 | $9.89 | 172920 |
| 2026-03-04 | -84.69 | $9.87 | 297400 |
| 2026-03-03 | -78.18 | $9.96 | 136268 |
| 2026-03-02 | -79.37 | $9.98 | 168554 |
| 2026-02-27 | -91.33 | $9.91 | 191088 |
| 2026-02-26 | -85.16 | $10.01 | 145100 |
| 2026-02-25 | -91.61 | $9.91 | 149300 |
| 2026-02-24 | -90.97 | $9.92 | 126900 |
| 2026-02-23 | -86.45 | $9.99 | 126700 |
| 2026-02-20 | -86.54 | $9.99 | 106600 |
| 2026-02-19 | -80.77 | $10.08 | 151547 |
| 2026-02-18 | -65.38 | $10.32 | 120800 |
| 2026-02-17 | -78.21 | $10.12 | 286451 |
| 2026-02-13 | -82.52 | $10.16 | 115647 |
| 2026-02-12 | -72.03 | $10.31 | 129933 |
| 2026-02-11 | -71.33 | $10.32 | 199000 |
| 2026-02-10 | -91.61 | $10.03 | 306600 |
| 2026-02-09 | -90.84 | $10.15 | 176300 |
| 2026-02-06 | -87.39 | $10.37 | 161543 |
| 2026-02-05 | -99.03 | $10.32 | 170500 |
| 2026-02-04 | -71.28 | $10.67 | 121239 |
| 2026-02-03 | -79.79 | $10.59 | 287702 |
| 2026-02-02 | -91.94 | $10.84 | 187529 |
| 2026-01-30 | -91.43 | $10.91 | 539548 |
| 2026-01-29 | -36.49 | $11.32 | 95900 |
| 2026-01-28 | -45.33 | $11.26 | 171100 |
| 2026-01-27 | -60.00 | $11.15 | 119008 |
| 2026-01-26 | -46.67 | $11.25 | 208700 |
| 2026-01-23 | -40.00 | $11.30 | 169813 |
| 2026-01-22 | -40.00 | $11.30 | 119200 |
| 2026-01-21 | -57.33 | $11.17 | 77400 |
| 2026-01-20 | -68.00 | $11.09 | 134073 |
| 2026-01-16 | -57.33 | $11.17 | 1.0M |
| 2026-01-15 | -62.67 | $11.13 | 308700 |
| 2026-01-14 | -58.67 | $11.16 | 292900 |
| 2026-01-13 | -74.67 | $11.04 | 294836 |
| 2026-01-12 | -75.64 | $11.01 | 322703 |
| 2026-01-09 | -47.44 | $11.23 | 220843 |
| 2026-01-08 | -65.82 | $11.08 | 110523 |
| 2026-01-07 | -79.75 | $10.97 | 265434 |
| 2026-01-06 | -50.63 | $11.20 | 134225 |
| 2026-01-05 | -37.97 | $11.30 | 206706 |
| 2026-01-02 | -30.38 | $11.36 | 168333 |
| 2025-12-31 | -24.05 | $11.41 | 268316 |
| 2025-12-30 | -29.11 | $11.37 | 219246 |
| 2025-12-29 | -36.71 | $11.31 | 310801 |
| 2025-12-26 | -27.08 | $11.51 | 193114 |
| 2025-12-24 | -22.92 | $11.55 | 72300 |
| 2025-12-23 | -32.29 | $11.46 | 186600 |
| 2025-12-22 | -28.13 | $11.50 | 208279 |
| 2025-12-19 | -41.67 | $11.37 | 339909 |
| 2025-12-18 | -73.96 | $11.06 | 248653 |
| 2025-12-17 | -66.67 | $11.13 | 259231 |
| 2025-12-16 | -71.88 | $11.08 | 213500 |
| 2025-12-15 | -83.33 | $10.97 | 498712 |
| 2025-12-12 | -87.96 | $10.94 | 673647 |
| 2025-12-11 | -75.63 | $11.10 | 292400 |
| 2025-12-10 | -75.61 | $11.11 | 476652 |
| 2025-12-09 | -91.00 | $11.20 | 363020 |
| 2025-12-08 | -91.74 | $11.20 | 171881 |
| 2025-12-05 | -84.92 | $11.30 | 152729 |
| 2025-12-04 | -82.17 | $11.34 | 212391 |
| 2025-12-03 | -79.85 | $11.37 | 252189 |
| 2025-12-02 | -83.44 | $11.36 | 258348 |
| 2025-12-01 | -82.70 | $11.43 | 225942 |
| 2025-11-28 | -73.80 | $11.60 | 162400 |
| 2025-11-26 | -72.73 | $11.62 | 165500 |
| 2025-11-25 | -74.33 | $11.59 | 250631 |
| 2025-11-24 | -76.47 | $11.55 | 305904 |
| 2025-11-21 | -97.86 | $11.15 | 231300 |
| 2025-11-20 | -99.47 | $11.12 | 294918 |
| 2025-11-19 | -97.24 | $11.22 | 279819 |
| 2025-11-18 | -93.75 | $11.33 | 253069 |
| 2025-11-17 | -90.29 | $11.40 | 387900 |
| 2025-11-14 | -97.69 | $11.71 | 145408 |
| 2025-11-13 | -76.92 | $11.98 | 351348 |
| 2025-11-12 | -94.12 | $12.02 | 105143 |
| 2025-11-11 | -94.12 | $12.02 | 211807 |
| 2025-11-10 | -88.42 | $12.14 | 152897 |
| 2025-11-07 | -81.61 | $12.27 | 85800 |
| 2025-11-06 | -75.86 | $12.32 | 88533 |
| 2025-11-05 | -66.67 | $12.40 | 162119 |
| 2025-11-04 | -68.97 | $12.38 | 124530 |
| 2025-11-03 | -51.65 | $12.55 | 176920 |
| 2025-10-31 | -20.37 | $12.97 | 106808 |
| 2025-10-30 | -47.29 | $12.79 | 83700 |
| 2025-10-29 | -54.26 | $12.70 | 99500 |
| 2025-10-28 | -55.56 | $12.75 | 58300 |
| 2025-10-27 | -59.03 | $12.70 | 180510 |
| 2025-10-24 | -59.03 | $12.70 | 146200 |
| 2025-10-23 | -68.75 | $12.56 | 108000 |
| 2025-10-22 | -85.42 | $12.32 | 113412 |
| 2025-10-21 | -90.97 | $12.24 | 328800 |
| 2025-10-20 | -91.67 | $12.23 | 181500 |
| 2025-10-17 | -93.06 | $12.21 | 160585 |
| 2025-10-16 | -91.60 | $12.35 | 140400 |
| 2025-10-15 | -93.13 | $12.33 | 176500 |
| 2025-10-14 | -87.02 | $12.41 | 132607 |
| 2025-10-13 | -76.61 | $12.60 | 168934 |
| 2025-10-10 | -100.00 | $12.50 | 140100 |
| 2025-10-09 | -96.55 | $12.71 | 102327 |
| 2025-10-08 | -89.66 | $12.77 | 106246 |
| 2025-10-07 | -96.43 | $12.74 | 212249 |
| 2025-10-06 | -98.61 | $12.93 | 167106 |
| 2025-10-03 | -87.06 | $13.16 | 134617 |
| 2025-10-02 | -63.22 | $13.37 | 48410 |
| 2025-10-01 | -64.37 | $13.36 | 167100 |
| 2025-09-30 | -52.87 | $13.46 | 175944 |
| 2025-09-29 | -72.41 | $13.29 | 143900 |
| 2025-09-26 | -74.71 | $13.27 | 114908 |
| 2025-09-25 | -90.80 | $13.13 | 118417 |
| 2025-09-24 | -74.71 | $13.27 | 79715 |
| 2025-09-23 | -78.16 | $13.24 | 113122 |
| 2025-09-22 | -87.36 | $13.16 | 148719 |
| 2025-09-19 | -67.82 | $13.33 | 123200 |
| 2025-09-18 | -97.70 | $13.07 | 114100 |
| 2025-09-17 | -98.85 | $13.06 | 133549 |
| 2025-09-16 | -91.95 | $13.12 | 193003 |
| 2025-09-15 | -73.56 | $13.28 | 122527 |
| 2025-09-12 | -59.34 | $13.38 | 66900 |
| 2025-09-11 | -52.83 | $13.36 | 125741 |
| 2025-09-10 | -65.14 | $13.21 | 220214 |
| 2025-09-09 | -41.56 | $13.28 | 271120 |
| 2025-09-08 | -13.97 | $13.67 | 146954 |
| 2025-09-05 | -7.69 | $13.78 | 158086 |
| 2025-09-04 | -0.55 | $13.91 | 156100 |
| 2025-09-03 | -1.67 | $13.87 | 111600 |
| 2025-09-02 | -4.44 | $13.82 | 188531 |
| 2025-08-29 | -1.11 | $13.88 | 154500 |
| 2025-08-28 | 0.00 | $13.85 | 198818 |
| 2025-08-27 | -2.98 | $13.73 | 128500 |
| 2025-08-26 | -0.61 | $13.72 | 208448 |
| 2025-08-25 | -2.16 | $13.46 | 125926 |
| 2025-08-22 | -6.11 | $13.33 | 155119 |
| 2025-08-21 | -3.28 | $13.28 | 160600 |
| 2025-08-20 | -5.93 | $13.21 | 145402 |
| 2025-08-19 | -21.74 | $13.18 | 260230 |
| 2025-08-18 | -33.79 | $13.06 | 242900 |
| 2025-08-15 | -35.33 | $13.07 | 100100 |
| 2025-08-14 | -43.31 | $12.99 | 150714 |
| 2025-08-13 | -43.31 | $12.99 | 244000 |
| 2025-08-12 | -48.41 | $12.91 | 338735 |
| 2025-08-11 | -86.79 | $12.31 | 339200 |
| 2025-08-08 | -95.15 | $12.18 | 502826 |
| 2025-08-07 | -93.26 | $12.25 | 619934 |
| 2025-08-06 | -99.38 | $12.45 | 271615 |
| 2025-08-05 | -86.16 | $12.68 | 179000 |
| 2025-08-04 | -84.28 | $12.71 | 171038 |
| 2025-08-01 | -83.65 | $12.72 | 220245 |
| 2025-07-31 | -66.67 | $12.99 | 224700 |
| 2025-07-30 | -67.92 | $12.97 | 199200 |
| 2025-07-29 | -66.04 | $13.00 | 224844 |
| 2025-07-28 | -70.44 | $12.93 | 395000 |
| 2025-07-25 | -69.18 | $12.95 | 355702 |
| 2025-07-24 | -91.82 | $12.59 | 1.4M |
| 2025-07-23 | -99.22 | $12.78 | 708600 |
| 2025-07-22 | -68.97 | $13.45 | 260200 |
| 2025-07-21 | -70.11 | $13.44 | 348900 |
| 2025-07-18 | -44.83 | $13.66 | 972204 |
| 2025-07-17 | -70.11 | $13.44 | 209700 |
| 2025-07-16 | -72.41 | $13.42 | 276140 |
| 2025-07-15 | -53.06 | $13.53 | 171300 |
| 2025-07-14 | -54.08 | $13.52 | 332868 |
| 2025-07-11 | -32.65 | $13.73 | 194722 |
| 2025-07-10 | -4.08 | $14.01 | 137482 |
| 2025-07-09 | -2.22 | $13.90 | 174938 |
| 2025-07-08 | -10.71 | $13.77 | 174113 |
| 2025-07-07 | -16.00 | $13.70 | 201614 |
| 2025-07-03 | -4.63 | $13.80 | 118800 |
| 2025-07-02 | -8.26 | $13.74 | 193659 |
| 2025-07-01 | -9.09 | $13.73 | 100134 |
| 2025-06-30 | -14.05 | $13.67 | 192245 |
| 2025-06-27 | -7.44 | $13.75 | 403635 |
| 2025-06-26 | -3.61 | $13.43 | 97106 |
| 2025-06-25 | -9.76 | $13.37 | 201415 |
| 2025-06-24 | -63.59 | $13.42 | 127500 |
| 2025-06-23 | -67.28 | $13.34 | 164500 |
| 2025-06-20 | -64.52 | $13.40 | 200412 |
| 2025-06-18 | -65.44 | $13.38 | 227300 |
| 2025-06-17 | -66.82 | $13.35 | 231752 |
| 2025-06-16 | -70.97 | $13.26 | 313189 |
| 2025-06-13 | -79.26 | $13.08 | 295905 |
| 2025-06-12 | -76.04 | $13.15 | 334281 |
| 2025-06-11 | -70.05 | $13.28 | 335587 |
| 2025-06-10 | -68.20 | $13.32 | 449745 |
| 2025-06-09 | -73.27 | $13.21 | 483687 |
| 2025-06-06 | -86.18 | $12.93 | 270296 |
| 2025-06-05 | -91.24 | $12.82 | 263609 |
| 2025-06-04 | -92.17 | $12.80 | 993515 |
| 2025-06-03 | -98.46 | $12.88 | 994206 |
| 2025-06-02 | -81.03 | $13.22 | 324364 |
| 2025-05-30 | -75.38 | $13.33 | 493146 |
| 2025-05-29 | -83.08 | $13.18 | 748189 |
| 2025-05-28 | -94.87 | $12.95 | 2.3M |
| 2025-05-27 | -3.06 | $14.77 | 281539 |
| 2025-05-23 | -30.59 | $14.41 | 110800 |
| 2025-05-22 | -37.65 | $14.35 | 271793 |
| 2025-05-21 | -64.71 | $14.12 | 191223 |
| 2025-05-20 | -59.77 | $14.15 | 119237 |
| 2025-05-19 | -50.98 | $14.15 | 235109 |
| 2025-05-16 | -45.05 | $14.17 | 184434 |
| 2025-05-15 | -50.45 | $14.11 | 238904 |
| 2025-05-14 | -49.55 | $14.12 | 242900 |
| 2025-05-13 | -39.64 | $14.23 | 157100 |
| 2025-05-12 | -40.54 | $14.22 | 224400 |
| 2025-05-09 | -26.13 | $14.38 | 175300 |
| 2025-05-08 | -24.32 | $14.40 | 176300 |
| 2025-05-07 | -29.13 | $14.46 | 187561 |
| 2025-05-06 | -31.50 | $14.43 | 173800 |
| 2025-05-05 | -13.81 | $14.54 | 233400 |
| 2025-05-02 | -23.81 | $14.33 | 195640 |
| 2025-05-01 | -43.61 | $14.01 | 157830 |
| 2025-04-30 | -48.58 | $14.00 | 214159 |
| 2025-04-29 | -48.58 | $14.00 | 190111 |
| 2025-04-28 | -48.58 | $14.00 | 191280 |
| 2025-04-25 | -48.18 | $14.01 | 158296 |
| 2025-04-24 | -48.18 | $14.01 | 97400 |
| 2025-04-23 | -48.99 | $13.99 | 161021 |
| 2025-04-22 | -56.68 | $13.80 | 169200 |
| 2025-04-21 | -62.35 | $13.66 | 204300 |
| 2025-04-17 | -52.23 | $13.91 | 179100 |
| 2025-04-16 | -56.28 | $13.81 | 184665 |
| 2025-04-15 | -51.01 | $13.94 | 235724 |
| 2025-04-14 | -48.59 | $14.01 | 168900 |
| 2025-04-11 | -55.38 | $13.89 | 197600 |
| 2025-04-10 | -49.62 | $14.05 | 251743 |
| 2025-04-09 | -28.21 | $14.74 | 399219 |
| 2025-04-08 | -56.16 | $14.01 | 404505 |
| 2025-04-07 | -78.16 | $13.42 | 657553 |
| 2025-04-04 | -80.33 | $14.09 | 688900 |
| 2025-04-03 | -79.22 | $14.83 | 300900 |
| 2025-04-02 | -55.84 | $15.19 | 187290 |
| 2025-04-01 | -58.44 | $15.15 | 232846 |
| 2025-03-31 | -71.43 | $14.95 | 327271 |
| 2025-03-28 | -69.48 | $14.98 | 154523 |
| 2025-03-27 | -64.29 | $15.06 | 173301 |
| 2025-03-26 | -74.68 | $14.90 | 215085 |
| 2025-03-25 | -67.53 | $15.01 | 182500 |
| 2025-03-24 | -67.53 | $15.01 | 280935 |
| 2025-03-21 | -70.78 | $14.96 | 273044 |
| 2025-03-20 | -68.83 | $14.99 | 226122 |
| 2025-03-19 | -94.19 | $14.65 | 836518 |
| 2025-03-18 | -98.11 | $15.07 | 241700 |
| 2025-03-17 | -98.94 | $15.18 | 280330 |
| 2025-03-14 | -96.67 | $15.24 | 233470 |
| 2025-03-13 | -96.47 | $15.34 | 259477 |
| 2025-03-12 | -95.40 | $15.40 | 255600 |
| 2025-03-11 | -75.86 | $15.57 | 533800 |
| 2025-03-10 | -48.39 | $15.93 | 361300 |
| 2025-03-07 | -32.26 | $16.03 | 301039 |
| 2025-03-06 | -79.03 | $15.74 | 229900 |
| 2025-03-05 | -66.13 | $15.82 | 259934 |
| 2025-03-04 | -77.42 | $15.75 | 312943 |
| 2025-03-03 | -72.58 | $15.78 | 382729 |
| 2025-02-28 | -53.23 | $15.90 | 300333 |
| 2025-02-27 | -75.81 | $15.76 | 178600 |
| 2025-02-26 | -75.81 | $15.76 | 173025 |
| 2025-02-25 | -74.19 | $15.77 | 311400 |
| 2025-02-24 | -67.74 | $15.81 | 232540 |
| 2025-02-21 | -48.39 | $15.93 | 183467 |
| 2025-02-20 | -41.94 | $15.97 | 200917 |
| 2025-02-19 | -72.58 | $15.78 | 140300 |
| 2025-02-18 | -69.35 | $15.80 | 290226 |
| 2025-02-14 | -53.23 | $15.90 | 111900 |
| 2025-02-13 | -61.29 | $15.85 | 744934 |
| 2025-02-12 | 0.00 | $16.23 | 312430 |
| 2025-02-11 | -33.33 | $15.93 | 226213 |
| 2025-02-10 | -59.26 | $15.83 | 275833 |
| 2025-02-07 | -60.53 | $15.93 | 233416 |
| 2025-02-06 | -55.26 | $15.97 | 268445 |
| 2025-02-05 | -44.74 | $16.05 | 210400 |
| 2025-02-04 | -53.95 | $15.98 | 275942 |
| 2025-02-03 | -65.79 | $15.89 | 233449 |
| 2025-01-31 | -75.64 | $15.80 | 259247 |
| 2025-01-30 | -69.00 | $15.70 | 199549 |
| 2025-01-29 | -65.14 | $15.68 | 117712 |
| 2025-01-28 | -66.06 | $15.67 | 194400 |
| 2025-01-27 | -66.97 | $15.66 | 193500 |
| 2025-01-24 | -66.97 | $15.66 | 231400 |
| 2025-01-23 | -66.97 | $15.66 | 227607 |
| 2025-01-22 | -64.60 | $15.66 | 170500 |
| 2025-01-21 | -62.30 | $15.63 | 290423 |
| 2025-01-17 | -52.34 | $15.72 | 275900 |
| 2025-01-16 | -45.31 | $15.81 | 92430 |
| 2025-01-15 | -45.31 | $15.81 | 111831 |
| 2025-01-14 | -48.44 | $15.77 | 136826 |
| 2025-01-13 | -44.53 | $15.82 | 238900 |
| 2025-01-10 | -0.78 | $16.38 | 421731 |
| 2025-01-08 | 0.00 | $16.27 | 281533 |
| 2025-01-07 | -4.95 | $16.07 | 169200 |
| 2025-01-06 | -5.32 | $16.00 | 303715 |
| 2025-01-03 | -4.35 | $15.99 | 251809 |
| 2025-01-02 | -15.48 | $15.82 | 216700 |
| 2024-12-31 | -48.81 | $15.54 | 278822 |
| 2024-12-30 | -65.48 | $15.40 | 250600 |
| 2024-12-27 | -64.29 | $15.41 | 106486 |
| 2024-12-26 | -65.48 | $15.40 | 235600 |
| 2024-12-24 | -71.43 | $15.35 | 179700 |
| 2024-12-23 | -70.24 | $15.36 | 167800 |
| 2024-12-20 | -69.05 | $15.37 | 213830 |
| 2024-12-19 | -84.52 | $15.24 | 311800 |
| 2024-12-18 | -91.67 | $15.18 | 219345 |
| 2024-12-17 | -91.25 | $15.22 | 310400 |
| 2024-12-16 | -94.20 | $15.35 | 421106 |
| 2024-12-13 | -95.59 | $15.47 | 194652 |
| 2024-12-12 | -94.37 | $15.51 | 161300 |
| 2024-12-11 | -87.80 | $15.58 | 218011 |
| 2024-12-10 | -57.32 | $15.83 | 241744 |
| 2024-12-09 | -69.64 | $15.82 | 286938 |
| 2024-12-06 | -72.36 | $15.82 | 222200 |
| 2024-12-05 | -69.92 | $15.85 | 187680 |
| 2024-12-04 | -69.92 | $15.85 | 273625 |
| 2024-12-03 | -78.86 | $15.74 | 326000 |
| 2024-12-02 | -94.31 | $15.55 | 356509 |
| 2024-11-29 | -93.50 | $15.56 | 128700 |
| 2024-11-27 | -97.56 | $15.51 | 198600 |
| 2024-11-26 | -95.90 | $15.54 | 243008 |
| 2024-11-25 | -80.33 | $15.73 | 194123 |
| 2024-11-22 | -85.25 | $15.67 | 160235 |
| 2024-11-21 | -81.15 | $15.72 | 184231 |
| 2024-11-20 | -81.97 | $15.71 | 186388 |
| 2024-11-19 | -81.97 | $15.71 | 188609 |
| 2024-11-18 | -79.51 | $15.74 | 215400 |
| 2024-11-15 | -68.03 | $15.88 | 184934 |
| 2024-11-14 | -47.52 | $16.04 | 116332 |
| 2024-11-13 | -38.30 | $16.17 | 181906 |
| 2024-11-12 | -58.16 | $15.89 | 206700 |
| 2024-11-11 | -21.99 | $16.40 | 335828 |
| 2024-11-08 | -15.60 | $16.49 | 180000 |
| 2024-11-07 | -2.22 | $16.62 | 313143 |
| 2024-11-06 | -17.97 | $16.35 | 206600 |
| 2024-11-05 | -33.59 | $16.15 | 93413 |
| 2024-11-04 | -48.44 | $15.96 | 130700 |
| 2024-11-01 | -51.88 | $15.94 | 148239 |
| 2024-10-31 | -57.14 | $15.87 | 122722 |
| 2024-10-30 | -66.92 | $15.74 | 174400 |
| 2024-10-29 | -77.44 | $15.60 | 197937 |
| 2024-10-28 | -58.65 | $15.85 | 187825 |
| 2024-10-25 | -41.35 | $16.08 | 186944 |
| 2024-10-24 | -32.33 | $16.20 | 70641 |
| 2024-10-23 | -36.09 | $16.15 | 180000 |
| 2024-10-22 | -52.63 | $15.93 | 142700 |
| 2024-10-21 | -54.89 | $15.90 | 125202 |
| 2024-10-18 | -52.63 | $15.93 | 391700 |
| 2024-10-17 | -68.07 | $15.82 | 236400 |
| 2024-10-16 | -73.11 | $15.76 | 155206 |
| 2024-10-15 | -75.00 | $15.70 | 376958 |
| 2024-10-14 | -51.20 | $15.99 | 243148 |
| 2024-10-11 | -25.60 | $16.31 | 118036 |
| 2024-10-10 | -7.20 | $16.54 | 137763 |
| 2024-10-09 | -15.20 | $16.44 | 191216 |
| 2024-10-08 | -14.40 | $16.45 | 181788 |
| 2024-10-07 | -10.40 | $16.50 | 221558 |
| 2024-10-04 | -1.89 | $16.42 | 161323 |
| 2024-10-03 | -2.41 | $16.19 | 94826 |
| 2024-10-02 | -2.44 | $16.18 | 110693 |
| 2024-10-01 | -11.39 | $16.08 | 168400 |
| 2024-09-30 | -1.33 | $16.12 | 245796 |
| 2024-09-27 | -16.67 | $15.88 | 167823 |
| 2024-09-26 | -9.84 | $15.92 | 65528 |
| 2024-09-25 | -14.75 | $15.89 | 178300 |
| 2024-09-24 | -14.75 | $15.89 | 226323 |
| 2024-09-23 | -22.97 | $15.81 | 250200 |
| 2024-09-20 | -55.26 | $15.56 | 133822 |
| 2024-09-19 | -59.21 | $15.53 | 168323 |
| 2024-09-18 | -71.05 | $15.44 | 180169 |
| 2024-09-17 | -73.68 | $15.42 | 236047 |
| 2024-09-16 | -48.68 | $15.61 | 301900 |
| 2024-09-13 | -59.74 | $15.52 | 146503 |
| 2024-09-12 | -48.72 | $15.60 | 114700 |
| 2024-09-11 | -48.10 | $15.60 | 233500 |
| 2024-09-10 | -29.11 | $15.75 | 140439 |
| 2024-09-09 | -5.06 | $15.94 | 191400 |
| 2024-09-06 | -21.62 | $15.77 | 150700 |
| 2024-09-05 | -30.77 | $15.73 | 144595 |
| 2024-09-04 | -37.18 | $15.68 | 166950 |
| 2024-09-03 | -46.34 | $15.59 | 322500 |
| 2024-08-30 | -45.38 | $15.43 | 206909 |
| 2024-08-29 | -47.90 | $15.40 | 128305 |
| 2024-08-28 | -50.39 | $15.41 | 89137 |
| 2024-08-27 | -50.00 | $15.44 | 120633 |
| 2024-08-26 | -50.76 | $15.43 | 186800 |
| 2024-08-23 | -63.64 | $15.26 | 185313 |
| 2024-08-22 | -66.67 | $15.22 | 152328 |
| 2024-08-21 | -62.12 | $15.28 | 143890 |
| 2024-08-20 | -62.12 | $15.28 | 192106 |
| 2024-08-19 | -62.88 | $15.27 | 193545 |
| 2024-08-16 | -63.64 | $15.26 | 149527 |
| 2024-08-15 | -62.88 | $15.27 | 144100 |
| 2024-08-14 | -62.88 | $15.27 | 187300 |
| 2024-08-13 | -59.85 | $15.31 | 144650 |
| 2024-08-12 | -50.76 | $15.43 | 110339 |
| 2024-08-09 | -30.30 | $15.70 | 216716 |
| 2024-08-08 | -12.50 | $15.97 | 300087 |
| 2024-08-07 | -49.36 | $15.57 | 174919 |
| 2024-08-06 | -61.64 | $15.39 | 259727 |
| 2024-08-05 | -81.13 | $15.08 | 525844 |
| 2024-08-02 | -87.64 | $15.59 | 399524 |
| 2024-08-01 | -84.31 | $15.94 | 171509 |
| 2024-07-31 | -75.00 | $15.98 | 173109 |
| 2024-07-30 | -68.52 | $16.00 | 162721 |
| 2024-07-29 | -82.46 | $15.90 | 119447 |
| 2024-07-26 | -79.31 | $15.91 | 177200 |
| 2024-07-25 | -69.35 | $15.94 | 220304 |
| 2024-07-24 | -66.15 | $15.94 | 148310 |
| 2024-07-23 | -60.00 | $15.98 | 145900 |
| 2024-07-22 | -51.39 | $16.00 | 145140 |
| 2024-07-19 | -56.94 | $15.96 | 49647 |
| 2024-07-18 | -56.94 | $15.96 | 96700 |
| 2024-07-17 | -53.25 | $15.96 | 131700 |
| 2024-07-16 | -51.28 | $15.97 | 149427 |
| 2024-07-15 | -52.50 | $15.95 | 117524 |
| 2024-07-12 | -53.75 | $15.94 | 123323 |
| 2024-07-11 | -35.00 | $16.09 | 136400 |
| 2024-07-10 | -1.25 | $16.36 | 139903 |
| 2024-07-09 | 0.00 | $16.31 | 155555 |
| 2024-07-08 | 0.00 | $16.21 | 142546 |
| 2024-07-05 | -10.91 | $16.06 | 84700 |
| 2024-07-03 | -10.91 | $16.06 | 110600 |
| 2024-07-02 | -53.97 | $15.86 | 142627 |
| 2024-07-01 | -61.90 | $15.81 | 102913 |
| 2024-06-28 | -63.49 | $15.80 | 107587 |
| 2024-06-27 | -63.49 | $15.80 | 66228 |
| 2024-06-26 | -76.12 | $15.73 | 90114 |
| 2024-06-25 | -72.46 | $15.76 | 100900 |
| 2024-06-24 | -73.91 | $15.75 | 115800 |
| 2024-06-21 | -84.93 | $15.68 | 83100 |
| 2024-06-20 | -81.58 | $15.71 | 128608 |
| 2024-06-18 | -90.12 | $15.65 | 140537 |
| 2024-06-17 | -96.30 | $15.60 | 78117 |
| 2024-06-14 | -97.53 | $15.59 | 115627 |
| 2024-06-13 | -84.81 | $15.72 | 93100 |
| 2024-06-12 | -68.54 | $15.88 | 156900 |
| 2024-06-11 | -98.88 | $15.61 | 301744 |
| 2024-06-10 | -96.83 | $15.88 | 175905 |
| 2024-06-07 | -78.85 | $16.08 | 94800 |
| 2024-06-06 | -76.56 | $16.00 | 142729 |
| 2024-06-05 | -62.50 | $16.04 | 189929 |
| 2024-06-04 | -45.24 | $16.11 | 111100 |
| 2024-06-03 | -35.05 | $16.15 | 290845 |
| 2024-05-31 | -36.89 | $16.11 | 94900 |
| 2024-05-30 | -40.00 | $16.07 | 84742 |
| 2024-05-29 | -38.74 | $16.06 | 99013 |
| 2024-05-28 | -25.20 | $16.18 | 65400 |
| 2024-05-24 | -27.64 | $16.15 | 57200 |
| 2024-05-23 | -25.20 | $16.18 | 73300 |
| 2024-05-22 | -22.76 | $16.21 | 80200 |
| 2024-05-21 | -19.51 | $16.25 | 124400 |
| 2024-05-20 | -23.58 | $16.20 | 112810 |
| 2024-05-17 | -22.76 | $16.21 | 74400 |
| 2024-05-16 | -18.70 | $16.26 | 48608 |
| 2024-05-15 | -12.20 | $16.34 | 82516 |
| 2024-05-14 | -18.10 | $16.12 | 103600 |
| 2024-05-13 | -9.52 | $16.21 | 93817 |
| 2024-05-10 | -32.17 | $16.04 | 68500 |
| 2024-05-09 | -30.43 | $16.22 | 119225 |
| 2024-05-08 | -57.25 | $15.85 | 60245 |
| 2024-05-07 | -59.72 | $15.84 | 144100 |
| 2024-05-06 | -70.14 | $15.69 | 217929 |
| 2024-05-03 | -84.03 | $15.49 | 279114 |
| 2024-05-02 | -84.72 | $15.48 | 109763 |
| 2024-05-01 | -84.72 | $15.48 | 128900 |
| 2024-04-30 | -90.28 | $15.40 | 112728 |
| 2024-04-29 | -88.19 | $15.43 | 153900 |
| 2024-04-26 | -91.95 | $15.38 | 190012 |
| 2024-04-25 | -94.85 | $15.46 | 185700 |
| 2024-04-24 | -83.82 | $15.61 | 110728 |
| 2024-04-23 | -77.94 | $15.69 | 280700 |
| 2024-04-22 | -84.56 | $15.60 | 90901 |
| 2024-04-19 | -86.76 | $15.57 | 45500 |
| 2024-04-18 | -98.53 | $15.41 | 231422 |
| 2024-04-17 | -95.31 | $15.53 | 220321 |
| 2024-04-16 | -94.40 | $15.57 | 194000 |
| 2024-04-15 | -86.96 | $15.75 | 233639 |
| 2024-04-12 | -41.74 | $16.27 | 258700 |
| 2024-04-11 | -13.04 | $16.60 | 99800 |
| 2024-04-10 | -21.74 | $16.50 | 146646 |
| 2024-04-09 | -25.22 | $16.46 | 110800 |
| 2024-04-08 | -24.35 | $16.47 | 187452 |
| 2024-04-05 | -47.83 | $16.20 | 216723 |
| 2024-04-04 | -47.06 | $16.19 | 85039 |
| 2024-04-03 | -44.54 | $16.22 | 272739 |
| 2024-04-02 | -46.22 | $16.20 | 104147 |
| 2024-04-01 | -24.37 | $16.46 | 82078 |
| 2024-03-28 | -6.03 | $16.65 | 84400 |
| 2024-03-27 | -10.42 | $16.42 | 66339 |
| 2024-03-26 | -30.43 | $16.20 | 159631 |
| 2024-03-25 | -20.00 | $16.29 | 160722 |
| 2024-03-22 | -41.38 | $15.87 | 61114 |
| 2024-03-21 | -59.38 | $15.79 | 87018 |
| 2024-03-20 | -84.38 | $15.63 | 122900 |
| 2024-03-19 | -73.44 | $15.70 | 195600 |
| 2024-03-18 | -73.44 | $15.70 | 111824 |
| 2024-03-15 | -64.06 | $15.76 | 67455 |
| 2024-03-14 | -51.56 | $15.84 | 64600 |
| 2024-03-13 | -26.56 | $16.00 | 51215 |
| 2024-03-12 | -29.87 | $15.94 | 94719 |
| 2024-03-11 | -41.03 | $15.86 | 98616 |
| 2024-03-08 | -52.56 | $15.77 | 180900 |
| 2024-03-07 | -64.10 | $15.68 | 137712 |
| 2024-03-06 | -62.82 | $15.69 | 141345 |
| 2024-03-05 | -48.72 | $15.80 | 177242 |
| 2024-03-04 | -56.41 | $15.74 | 162054 |
| 2024-03-01 | -47.44 | $15.81 | 78300 |
| 2024-02-29 | -58.97 | $15.72 | 77520 |
| 2024-02-28 | -61.25 | $15.69 | 76800 |
| 2024-02-27 | -63.86 | $15.65 | 140501 |
| 2024-02-26 | -42.86 | $15.82 | 112100 |
| 2024-02-23 | -27.06 | $15.95 | 124915 |
| 2024-02-22 | -11.76 | $16.08 | 88428 |
| 2024-02-21 | -58.82 | $15.68 | 95139 |
| 2024-02-20 | -55.29 | $15.71 | 88100 |
| 2024-02-16 | -38.68 | $15.77 | 67100 |
| 2024-02-15 | -34.38 | $15.74 | 167900 |
| 2024-02-14 | -38.28 | $15.69 | 62200 |
| 2024-02-13 | -54.69 | $15.48 | 242025 |
| 2024-02-12 | -14.06 | $16.00 | 133600 |
| 2024-02-09 | -18.03 | $15.90 | 88138 |
| 2024-02-08 | -29.37 | $15.75 | 98300 |
| 2024-02-07 | -10.61 | $15.98 | 293000 |
| 2024-02-06 | -16.24 | $15.78 | 266605 |
| 2024-02-05 | -23.30 | $15.54 | 159413 |
| 2024-02-02 | -26.79 | $15.48 | 69200 |
| 2024-02-01 | -26.27 | $15.47 | 127900 |
| 2024-01-31 | -29.75 | $15.42 | 73400 |
| 2024-01-30 | -30.16 | $15.40 | 97341 |
| 2024-01-29 | -33.33 | $15.36 | 65008 |
| 2024-01-26 | -32.31 | $15.36 | 71606 |
| 2024-01-25 | -19.71 | $15.51 | 55633 |
| 2024-01-24 | -10.34 | $15.63 | 109700 |
| 2024-01-23 | -11.84 | $15.52 | 56900 |
| 2024-01-22 | -20.39 | $15.39 | 78337 |
| 2024-01-19 | -44.08 | $15.03 | 77409 |
| 2024-01-18 | -34.87 | $15.17 | 116638 |
| 2024-01-17 | -32.24 | $15.21 | 161200 |
| 2024-01-16 | -4.61 | $15.63 | 102800 |
| 2024-01-12 | 0.00 | $15.25 | 53400 |
| 2024-01-11 | -5.15 | $15.10 | 57900 |
| 2024-01-10 | -27.84 | $14.88 | 72496 |
| 2024-01-09 | -6.19 | $15.09 | 141872 |
| 2024-01-08 | -30.93 | $14.85 | 140100 |
| 2024-01-05 | -41.24 | $14.75 | 122624 |
| 2024-01-04 | -52.58 | $14.64 | 278300 |
| 2024-01-03 | -58.76 | $14.58 | 148418 |
| 2024-01-02 | -60.82 | $14.56 | 179417 |
| 2023-12-29 | -59.79 | $14.57 | 125038 |
| 2023-12-28 | -61.86 | $14.55 | 101145 |
| 2023-12-27 | -71.13 | $14.46 | 101200 |
| 2023-12-26 | -78.35 | $14.39 | 80800 |
| 2023-12-22 | -84.54 | $14.33 | 88635 |
| 2023-12-21 | -83.33 | $14.35 | 69001 |
| 2023-12-20 | -84.85 | $14.31 | 219719 |
| 2023-12-19 | -81.00 | $14.34 | 75900 |
| 2023-12-18 | -84.00 | $14.31 | 100255 |
| 2023-12-15 | -85.00 | $14.30 | 95100 |
| 2023-12-14 | -73.00 | $14.42 | 117074 |
| 2023-12-13 | -50.00 | $14.65 | 98771 |
| 2023-12-12 | -30.00 | $14.85 | 116316 |
| 2023-12-11 | -5.13 | $14.89 | 60226 |
| 2023-12-08 | -17.95 | $14.79 | 64235 |
| 2023-12-07 | -25.64 | $14.73 | 70500 |
| 2023-12-06 | -30.38 | $14.69 | 104040 |
| 2023-12-05 | -1.15 | $14.91 | 80047 |
| 2023-12-04 | -1.19 | $14.88 | 151228 |
| 2023-12-01 | -12.50 | $14.61 | 123800 |
| 2023-11-30 | -51.28 | $14.24 | 50700 |
| 2023-11-29 | -46.51 | $14.24 | 70000 |
| 2023-11-28 | -39.58 | $14.25 | 51700 |
| 2023-11-27 | -29.85 | $14.24 | 56200 |
| 2023-11-24 | -27.63 | $14.23 | 27400 |
| 2023-11-22 | -30.34 | $14.17 | 55906 |
| 2023-11-21 | -30.34 | $14.17 | 42433 |
| 2023-11-20 | -30.34 | $14.17 | 97520 |
| 2023-11-17 | -22.47 | $14.24 | 90602 |
| 2023-11-16 | -22.47 | $14.24 | 114100 |
| 2023-11-15 | -28.09 | $14.19 | 116148 |
| 2023-11-14 | -22.47 | $14.24 | 133600 |
| 2023-11-13 | -17.65 | $14.25 | 72500 |
| 2023-11-10 | -10.59 | $14.31 | 100740 |
| 2023-11-09 | -17.65 | $14.25 | 176348 |
| 2023-11-08 | -2.78 | $14.25 | 41200 |
| 2023-11-07 | -15.28 | $14.16 | 82300 |
| 2023-11-06 | -2.78 | $14.25 | 92500 |
| 2023-11-03 | -8.57 | $14.19 | 73500 |
| 2023-11-02 | -8.57 | $14.19 | 39300 |
| 2023-11-01 | -17.14 | $14.13 | 50514 |
| 2023-10-31 | -5.71 | $14.21 | 58945 |
| 2023-10-30 | -51.43 | $13.89 | 14803 |
| 2023-10-27 | -75.29 | $13.76 | 18600 |
| 2023-10-26 | -89.41 | $13.64 | 29134 |
| 2023-10-25 | -81.18 | $13.71 | 21539 |
| 2023-10-24 | -64.71 | $13.85 | 12800 |
| 2023-10-23 | -82.35 | $13.70 | 39014 |
| 2023-10-20 | -97.14 | $13.72 | 31000 |
| 2023-10-19 | -92.21 | $13.77 | 25900 |
| 2023-10-18 | -92.06 | $13.90 | 32200 |
| 2023-10-17 | -92.73 | $13.97 | 57100 |
| 2023-10-16 | -62.50 | $14.18 | 27400 |
| 2023-10-13 | -62.50 | $14.18 | 26806 |
| 2023-10-12 | -56.25 | $14.21 | 35825 |
| 2023-10-11 | -93.10 | $14.04 | 24745 |
| 2023-10-10 | -91.38 | $14.05 | 21200 |
| 2023-10-09 | -65.52 | $14.20 | 43205 |
| 2023-10-06 | -77.59 | $14.13 | 47700 |
| 2023-10-05 | -75.86 | $14.14 | 30600 |
| 2023-10-04 | -93.10 | $14.04 | 39300 |
| 2023-10-03 | -68.97 | $14.18 | 34830 |
| 2023-10-02 | -56.90 | $14.25 | 45511 |
| 2023-09-29 | -56.90 | $14.25 | 52139 |
| 2023-09-28 | -75.86 | $14.14 | 56110 |
| 2023-09-27 | -41.38 | $14.34 | 38343 |
| 2023-09-26 | -35.94 | $14.35 | 56841 |
| 2023-09-25 | -39.06 | $14.33 | 45600 |
| 2023-09-22 | -47.69 | $14.27 | 59140 |
| 2023-09-21 | -36.92 | $14.34 | 32900 |
| 2023-09-20 | -35.38 | $14.35 | 43900 |
| 2023-09-19 | -33.85 | $14.36 | 46331 |
| 2023-09-18 | -41.54 | $14.31 | 55325 |
| 2023-09-15 | -39.39 | $14.32 | 23012 |
| 2023-09-14 | -4.55 | $14.55 | 64500 |
| 2023-09-13 | -48.33 | $14.23 | 30300 |
| 2023-09-12 | -78.46 | $14.06 | 43205 |
| 2023-09-11 | -73.85 | $14.09 | 26600 |
| 2023-09-08 | -59.26 | $14.09 | 77100 |
| 2023-09-07 | -30.10 | $14.26 | 70014 |
| 2023-09-06 | -16.19 | $14.40 | 218308 |
| 2023-09-05 | -17.76 | $14.38 | 92300 |
| 2023-09-01 | -14.02 | $14.42 | 52942 |
| 2023-08-31 | -15.38 | $14.39 | 132326 |
| 2023-08-30 | -22.22 | $14.31 | 130700 |
| 2023-08-29 | -41.03 | $14.09 | 38200 |
| 2023-08-28 | -44.54 | $14.04 | 85922 |
| 2023-08-25 | -50.00 | $13.95 | 53349 |
| 2023-08-24 | -46.46 | $13.98 | 28200 |
| 2023-08-23 | -46.15 | $13.97 | 52923 |
| 2023-08-22 | -45.38 | $13.98 | 32625 |
| 2023-08-21 | -44.62 | $13.99 | 139500 |
| 2023-08-18 | -49.23 | $13.93 | 13700 |
| 2023-08-17 | -50.00 | $13.92 | 41801 |
| 2023-08-16 | -42.31 | $14.02 | 66200 |
| 2023-08-15 | -22.31 | $14.28 | 103100 |
| 2023-08-14 | -10.38 | $14.22 | 76009 |
| 2023-08-11 | -4.82 | $14.06 | 57300 |
| 2023-08-10 | -25.35 | $13.80 | 82500 |
| 2023-08-09 | -44.44 | $13.66 | 64446 |
| 2023-08-08 | -54.79 | $13.58 | 48485 |
| 2023-08-07 | -41.38 | $13.62 | 85825 |
| 2023-08-04 | -54.08 | $13.45 | 56371 |
| 2023-08-03 | -51.02 | $13.48 | 102574 |
| 2023-08-02 | -50.00 | $13.49 | 83500 |
| 2023-08-01 | -48.98 | $13.50 | 70000 |
| 2023-07-31 | -60.20 | $13.39 | 27900 |
| 2023-07-28 | -64.29 | $13.35 | 34800 |
| 2023-07-27 | -71.43 | $13.28 | 40200 |
| 2023-07-26 | -66.33 | $13.33 | 17800 |
| 2023-07-25 | -61.22 | $13.38 | 31200 |
| 2023-07-24 | -44.90 | $13.54 | 24500 |
| 2023-07-21 | -37.76 | $13.61 | 50700 |
| 2023-07-20 | -37.76 | $13.61 | 33700 |
| 2023-07-19 | -9.18 | $13.89 | 28600 |
| 2023-07-18 | -22.22 | $13.70 | 17300 |
| 2023-07-17 | -12.22 | $13.79 | 41800 |
| 2023-07-14 | -24.66 | $13.55 | 28900 |
| 2023-07-13 | -3.64 | $13.53 | 21800 |
| 2023-07-12 | -41.67 | $13.28 | 20500 |
| 2023-07-11 | -62.03 | $13.30 | 24100 |
| 2023-07-10 | -84.85 | $13.15 | 32900 |
| 2023-07-07 | -88.18 | $13.14 | 32413 |
| 2023-07-06 | -80.91 | $13.22 | 34574 |
| 2023-07-05 | -76.36 | $13.27 | 44462 |
| 2023-07-03 | -80.91 | $13.22 | 23638 |
| 2023-06-30 | -83.64 | $13.19 | 48003 |
| 2023-06-29 | -90.91 | $13.11 | 24569 |
| 2023-06-28 | -82.73 | $13.20 | 38969 |
| 2023-06-27 | -95.45 | $13.06 | 69100 |
| 2023-06-26 | -94.55 | $13.07 | 22600 |
| 2023-06-23 | -96.36 | $13.05 | 13900 |
| 2023-06-22 | -93.64 | $13.08 | 6157 |
| 2023-06-21 | -96.58 | $13.05 | 17900 |
| 2023-06-20 | -94.87 | $13.07 | 25523 |
| 2023-06-16 | -89.74 | $13.13 | 52877 |
| 2023-06-15 | -99.53 | $13.18 | 33119 |
| 2023-06-14 | -99.15 | $13.23 | 66040 |
| 2023-06-13 | -89.78 | $13.39 | 157036 |
| 2023-06-12 | -90.40 | $13.49 | 37697 |
| 2023-06-09 | -80.28 | $13.65 | 27424 |
| 2023-06-08 | -57.75 | $13.97 | 23886 |
| 2023-06-07 | -74.51 | $13.76 | 65693 |
| 2023-06-06 | -100.00 | $13.37 | 50264 |
| 2023-06-05 | -96.43 | $13.55 | 74055 |
| 2023-06-02 | -100.00 | $13.50 | 102287 |
| 2023-06-01 | -96.00 | $13.56 | 20348 |
| 2023-05-31 | -98.00 | $13.53 | 33145 |
| 2023-05-30 | -93.29 | $13.61 | 23700 |
| 2023-05-26 | -91.22 | $13.65 | 41000 |
| 2023-05-25 | -96.43 | $13.65 | 13900 |
| 2023-05-24 | -92.03 | $13.73 | 11700 |
| 2023-05-23 | -78.99 | $13.91 | 26501 |
| 2023-05-22 | -93.48 | $13.71 | 61700 |
| 2023-05-19 | -97.37 | $13.89 | 25928 |
| 2023-05-18 | -97.34 | $13.92 | 43128 |
| 2023-05-17 | -98.75 | $14.21 | 37000 |
| 2023-05-16 | -98.75 | $14.21 | 18100 |
| 2023-05-15 | -96.42 | $14.38 | 15800 |
| 2023-05-12 | -91.76 | $14.41 | 15429 |
| 2023-05-11 | -41.54 | $14.73 | 8400 |
| 2023-05-10 | -61.54 | $14.60 | 12079 |
| 2023-05-09 | -16.22 | $14.88 | 18795 |
| 2023-05-08 | -31.08 | $14.77 | 11983 |
| 2023-05-05 | -44.59 | $14.67 | 14777 |
| 2023-05-04 | -28.56 | $14.78 | 18594 |
| 2023-05-03 | -16.18 | $14.80 | 7898 |
| 2023-05-02 | -41.18 | $14.63 | 21457 |
| 2023-05-01 | -9.86 | $14.84 | 18937 |
| 2023-04-28 | -13.41 | $14.78 | 18423 |
| 2023-04-27 | -21.13 | $14.63 | 21430 |
| 2023-04-26 | -45.83 | $14.45 | 19985 |
| 2023-04-25 | -36.11 | $14.52 | 5740 |
| 2023-04-24 | -12.82 | $14.66 | 4130 |
| 2023-04-21 | -29.63 | $14.52 | 3771 |
| 2023-04-20 | -22.22 | $14.56 | 13100 |
| 2023-04-19 | -18.89 | $14.59 | 14146 |
| 2023-04-18 | -25.56 | $14.53 | 7400 |
| 2023-04-17 | -25.25 | $14.60 | 13000 |
| 2023-04-14 | -42.42 | $14.43 | 10100 |
| 2023-04-13 | -45.45 | $14.40 | 6018 |
| 2023-04-12 | -44.44 | $14.41 | 9400 |
| 2023-04-11 | -50.50 | $14.35 | 13436 |
| 2023-04-10 | -49.49 | $14.36 | 19592 |
| 2023-04-06 | -54.39 | $14.37 | 6994 |
| 2023-04-05 | -51.71 | $14.40 | 31300 |
| 2023-04-04 | -71.17 | $14.29 | 13300 |
| 2023-04-03 | -69.08 | $14.33 | 15400 |
| 2023-03-31 | -83.55 | $14.11 | 18230 |
| 2023-03-30 | -81.41 | $14.15 | 5400 |
| 2023-03-29 | -87.04 | $14.07 | 7144 |
| 2023-03-28 | -82.74 | $14.15 | 7981 |
| 2023-03-27 | -84.48 | $14.13 | 6708 |
| 2023-03-24 | -90.80 | $14.02 | 11924 |
| 2023-03-23 | -93.10 | $13.98 | 16706 |
| 2023-03-22 | -88.51 | $14.06 | 51345 |
| 2023-03-21 | -93.53 | $14.01 | 31893 |
| 2023-03-20 | -77.84 | $14.30 | 27985 |
| 2023-03-17 | -65.27 | $14.51 | 9834 |
| 2023-03-16 | -91.62 | $14.07 | 22712 |
| 2023-03-15 | -94.01 | $14.03 | 37494 |
| 2023-03-14 | -64.07 | $14.53 | 15911 |
| 2023-03-13 | -85.03 | $14.18 | 23783 |
| 2023-03-10 | -83.06 | $14.23 | 31794 |
| 2023-03-09 | -61.88 | $14.61 | 36435 |
| 2023-03-08 | -50.63 | $14.79 | 19894 |
| 2023-03-07 | -27.88 | $15.14 | 28671 |
| 2023-03-06 | -15.76 | $15.34 | 10830 |
| 2023-03-03 | -24.85 | $15.19 | 18259 |
| 2023-03-02 | -20.61 | $15.26 | 22297 |
| 2023-03-01 | -21.82 | $15.24 | 11835 |
| 2023-02-28 | -7.27 | $15.48 | 32762 |
| 2023-02-27 | -14.79 | $15.35 | 16661 |
| 2023-02-24 | -17.39 | $15.24 | 33913 |
| 2023-02-23 | -11.18 | $15.34 | 17716 |
| 2023-02-22 | -3.93 | $15.13 | 43522 |
| 2023-02-21 | -29.67 | $14.55 | 77621 |
| 2023-02-17 | -44.39 | $14.43 | 30734 |
| 2023-02-16 | -61.70 | $14.27 | 69803 |
| 2023-02-15 | -27.66 | $14.59 | 23010 |
| 2023-02-14 | -38.30 | $14.49 | 12746 |
| 2023-02-13 | -36.00 | $14.49 | 28931 |
| 2023-02-10 | -22.94 | $14.60 | 21913 |
| 2023-02-09 | -22.02 | $14.61 | 16905 |
| 2023-02-08 | -25.69 | $14.57 | 27232 |
| 2023-02-07 | -59.63 | $14.20 | 19439 |
| 2023-02-06 | -60.55 | $14.19 | 21633 |
| 2023-02-03 | -69.72 | $14.09 | 35318 |
| 2023-02-02 | -54.13 | $14.26 | 86645 |
| 2023-02-01 | -63.30 | $14.16 | 51883 |
| 2023-01-31 | -68.81 | $14.10 | 36852 |
| 2023-01-30 | -82.57 | $13.95 | 30364 |
| 2023-01-27 | -73.04 | $14.01 | 31517 |
| 2023-01-26 | -68.85 | $14.01 | 49641 |
| 2023-01-25 | -62.30 | $14.09 | 35853 |
| 2023-01-24 | -50.82 | $14.23 | 67751 |
| 2023-01-23 | -24.59 | $14.55 | 108069 |
| 2023-01-20 | -7.38 | $14.76 | 44618 |
| 2023-01-19 | -41.30 | $14.15 | 30993 |
| 2023-01-18 | -43.48 | $14.13 | 25794 |
| 2023-01-17 | -58.82 | $14.10 | 51637 |
| 2023-01-13 | -87.85 | $13.87 | 31952 |
| 2023-01-12 | -82.95 | $13.98 | 132295 |
| 2023-01-11 | -61.19 | $14.46 | 23996 |
| 2023-01-10 | -63.47 | $14.41 | 30538 |
| 2023-01-09 | -70.32 | $14.26 | 66256 |
| 2023-01-06 | -84.02 | $13.96 | 36187 |
| 2023-01-05 | -89.04 | $13.85 | 75181 |
| 2023-01-04 | -87.21 | $13.89 | 79233 |
| 2023-01-03 | -88.13 | $13.87 | 30723 |
| 2022-12-30 | -82.11 | $13.87 | 28263 |
| 2022-12-29 | -83.81 | $13.83 | 27141 |
| 2022-12-28 | -89.34 | $13.70 | 21812 |
| 2022-12-27 | -88.49 | $13.72 | 28833 |
| 2022-12-23 | -82.11 | $13.87 | 22333 |
| 2022-12-22 | -81.68 | $13.88 | 13197 |
| 2022-12-21 | -76.58 | $14.00 | 19100 |
| 2022-12-20 | -85.94 | $13.78 | 16900 |
| 2022-12-19 | -90.19 | $13.68 | 75300 |
| 2022-12-16 | -73.17 | $14.08 | 37692 |
| 2022-12-15 | -46.80 | $14.70 | 56100 |
| 2022-12-14 | -21.15 | $15.50 | 46005 |
| 2022-12-13 | -12.69 | $15.72 | 34451 |
| 2022-12-12 | -35.38 | $15.13 | 27500 |
| 2022-12-09 | -35.33 | $15.17 | 7152 |
| 2022-12-08 | -36.62 | $15.18 | 21666 |
| 2022-12-07 | -49.44 | $14.83 | 30831 |
| 2022-12-06 | -62.26 | $14.48 | 60914 |
| 2022-12-05 | -86.43 | $13.82 | 74088 |
| 2022-12-02 | -93.75 | $13.62 | 70203 |
| 2022-12-01 | -99.24 | $13.57 | 52879 |
| 2022-11-30 | -96.80 | $13.76 | 68377 |
| 2022-11-29 | -96.67 | $13.86 | 155432 |
| 2022-11-28 | -90.71 | $14.13 | 68685 |
| 2022-11-25 | -88.50 | $14.18 | 352631 |
| 2022-11-23 | -97.79 | $13.97 | 287273 |
| 2022-11-22 | -99.49 | $14.21 | 77849 |
| 2022-11-21 | -81.82 | $14.56 | 49269 |
| 2022-11-18 | -69.70 | $14.80 | 13445 |
| 2022-11-17 | -67.17 | $14.85 | 31962 |
| 2022-11-16 | -34.34 | $15.50 | 37728 |
| 2022-11-15 | -8.59 | $16.01 | 14637 |
| 2022-11-14 | -13.64 | $15.91 | 27100 |
| 2022-11-11 | -3.54 | $16.11 | 10700 |
| 2022-11-10 | -9.60 | $15.99 | 23900 |
| 2022-11-09 | -27.84 | $15.60 | 23700 |
| 2022-11-08 | -12.64 | $15.72 | 38200 |
| 2022-11-07 | -56.21 | $14.87 | 6400 |
| 2022-11-04 | -67.32 | $14.70 | 8100 |
| 2022-11-03 | -78.43 | $14.53 | 4300 |
| 2022-11-02 | -65.36 | $14.73 | 12000 |
| 2022-11-01 | -86.93 | $14.40 | 7597 |
| 2022-10-31 | -88.24 | $14.38 | 8800 |
| 2022-10-28 | -89.87 | $14.31 | 1697 |
| 2022-10-27 | -89.88 | $14.22 | 4829 |
| 2022-10-26 | -83.33 | $14.23 | 3400 |
| 2022-10-25 | -78.84 | $14.24 | 25831 |
| 2022-10-24 | -69.48 | $14.25 | 15541 |
| 2022-10-21 | -57.39 | $14.41 | 4489 |
| 2022-10-20 | -54.35 | $14.48 | 3623 |
| 2022-10-19 | -47.83 | $14.63 | 238 |
| 2022-10-18 | -47.83 | $14.63 | 4454 |
| 2022-10-17 | -39.57 | $14.82 | 21809 |
| 2022-10-14 | -23.04 | $15.20 | 5443 |
| 2022-10-13 | -22.43 | $15.47 | 17000 |
| 2022-10-12 | -30.42 | $15.40 | 10300 |
| 2022-10-11 | -33.48 | $15.50 | 8800 |
| 2022-10-10 | -40.50 | $15.31 | 5900 |
| 2022-10-07 | -36.16 | $15.46 | 16800 |
| 2022-10-06 | -34.25 | $15.58 | 4500 |
| 2022-10-05 | -38.23 | $15.45 | 5200 |
| 2022-10-04 | -35.78 | $15.53 | 19400 |
| 2022-10-03 | -68.20 | $14.47 | 14600 |
| 2022-09-30 | -77.05 | $14.19 | 4200 |
| 2022-09-29 | -78.64 | $14.15 | 39100 |
| 2022-09-28 | -71.64 | $14.40 | 15032 |
| 2022-09-27 | -83.04 | $14.01 | 18300 |
| 2022-09-26 | -95.03 | $13.60 | 28293 |
| 2022-09-23 | -99.32 | $13.98 | 26900 |
| 2022-09-22 | -97.93 | $14.55 | 29600 |
| 2022-09-21 | -94.90 | $15.05 | 25700 |
| 2022-09-20 | -96.22 | $15.13 | 9996 |
| 2022-09-19 | -98.31 | $15.16 | 7700 |
| 2022-09-16 | -100.00 | $15.22 | 24694 |
| 2022-09-15 | -72.03 | $16.06 | 21430 |
| 2022-09-14 | -88.31 | $16.23 | 7495 |
| 2022-09-13 | -100.00 | $16.25 | 9335 |
| 2022-09-12 | -67.21 | $16.50 | 9285 |
| 2022-09-09 | -49.18 | $16.61 | 8283 |
| 2022-09-08 | -62.30 | $16.53 | 12253 |
| 2022-09-07 | -63.93 | $16.52 | 1216 |
| 2022-09-06 | -77.42 | $16.44 | 11830 |
| 2022-09-02 | -74.34 | $16.53 | 13285 |
| 2022-09-01 | -75.60 | $16.64 | 18741 |
| 2022-08-31 | -81.53 | $16.61 | 14200 |
| 2022-08-30 | -68.39 | $16.77 | 5239 |
| 2022-08-29 | -60.26 | $16.64 | 5600 |
| 2022-08-26 | -41.71 | $16.83 | 6000 |
| 2022-08-25 | -36.85 | $16.85 | 11800 |
| 2022-08-24 | -35.52 | $16.76 | 8200 |
| 2022-08-23 | -45.07 | $16.52 | 8000 |
| 2022-08-22 | -38.17 | $16.64 | 6100 |
| 2022-08-19 | -34.60 | $16.73 | 8300 |
| 2022-08-18 | -33.81 | $16.75 | 8300 |
| 2022-08-17 | -40.30 | $16.57 | 3800 |
| 2022-08-16 | -37.96 | $16.63 | 7600 |
| 2022-08-15 | -35.23 | $16.70 | 19100 |
| 2022-08-12 | -34.06 | $16.73 | 34834 |
| 2022-08-11 | -43.03 | $16.50 | 10684 |
| 2022-08-10 | -43.03 | $16.50 | 19000 |
| 2022-08-09 | -38.35 | $16.62 | 28100 |
| 2022-08-08 | -37.96 | $16.63 | 21600 |
| 2022-08-05 | -26.26 | $16.93 | 40288 |
| 2022-08-04 | -12.21 | $17.29 | 37463 |
| 2022-08-03 | -1.00 | $17.02 | 32324 |
| 2022-08-02 | -7.53 | $16.42 | 25774 |
| 2022-08-01 | -0.89 | $16.15 | 36395 |
| 2022-07-29 | -38.95 | $15.62 | 5005 |
| 2022-07-28 | -53.68 | $15.48 | 7874 |
| 2022-07-27 | -78.95 | $15.24 | 2800 |
| 2022-07-26 | -93.68 | $15.10 | 8800 |
| 2022-07-25 | -75.79 | $15.27 | 22008 |
| 2022-07-22 | -70.83 | $15.32 | 3787 |
| 2022-07-21 | -69.70 | $15.34 | 15600 |
| 2022-07-20 | -82.56 | $15.33 | 13600 |
| 2022-07-19 | -66.28 | $15.47 | 9800 |
| 2022-07-18 | -56.98 | $15.55 | 11900 |
| 2022-07-15 | -41.86 | $15.68 | 3900 |
| 2022-07-14 | -51.16 | $15.60 | 19200 |
| 2022-07-13 | -39.08 | $15.70 | 6700 |
| 2022-07-12 | -18.32 | $15.84 | 1520 |
| 2022-07-11 | -19.56 | $15.77 | 13700 |
| 2022-07-08 | -15.22 | $15.83 | 4248 |
| 2022-07-07 | -6.52 | $15.95 | 12700 |
| 2022-07-06 | -31.88 | $15.60 | 1400 |
| 2022-07-05 | -24.64 | $15.70 | 22429 |
| 2022-07-01 | -29.71 | $15.63 | 9600 |
| 2022-06-30 | -42.03 | $15.46 | 19300 |
| 2022-06-29 | -23.91 | $15.71 | 7300 |
| 2022-06-28 | -28.98 | $15.64 | 8800 |
| 2022-06-27 | -24.64 | $15.70 | 13259 |
| 2022-06-24 | -3.62 | $15.99 | 11100 |
| 2022-06-23 | -23.19 | $15.72 | 32300 |
| 2022-06-22 | -0.72 | $16.03 | 11217 |
| 2022-06-21 | -15.22 | $15.83 | 20000 |
| 2022-06-17 | -13.77 | $15.85 | 10000 |
| 2022-06-16 | -18.84 | $15.78 | 43500 |
| 2022-06-15 | -3.73 | $15.95 | 35779 |
| 2022-06-14 | -3.76 | $15.94 | 37700 |
| 2022-06-13 | -52.98 | $15.29 | 93946 |
| 2022-06-10 | -84.99 | $14.87 | 23535 |
| 2022-06-09 | -91.97 | $14.86 | 17637 |
| 2022-06-08 | -67.52 | $15.26 | 10123 |
| 2022-06-07 | -70.06 | $15.22 | 23123 |
| 2022-06-06 | -68.50 | $15.38 | 11288 |
| 2022-06-03 | -83.00 | $15.09 | 12027 |
| 2022-06-02 | -83.50 | $15.08 | 15131 |
| 2022-06-01 | -87.00 | $15.01 | 15986 |
| 2022-05-31 | -92.00 | $14.91 | 18300 |
| 2022-05-27 | -90.00 | $14.95 | 23500 |
| 2022-05-26 | -87.50 | $15.00 | 22913 |
| 2022-05-25 | -89.50 | $14.96 | 8600 |
| 2022-05-24 | -90.87 | $14.95 | 11009 |
| 2022-05-23 | -100.00 | $14.75 | 17127 |
| 2022-05-20 | -98.61 | $14.92 | 15539 |
| 2022-05-19 | -88.72 | $15.32 | 6113 |
| 2022-05-18 | -90.77 | $15.28 | 8489 |
| 2022-05-17 | -85.10 | $15.68 | 19989 |
| 2022-05-16 | -84.94 | $15.69 | 11227 |
| 2022-05-13 | -85.83 | $15.72 | 6200 |
| 2022-05-12 | -92.91 | $15.58 | 33200 |
| 2022-05-11 | -70.81 | $16.16 | 9800 |
| 2022-05-10 | -78.26 | $16.07 | 9630 |
| 2022-05-09 | -78.89 | $16.06 | 13700 |
| 2022-05-06 | -80.79 | $16.06 | 24507 |
| 2022-05-05 | -72.49 | $16.25 | 17711 |
| 2022-05-04 | -80.57 | $16.10 | 6100 |
| 2022-05-03 | -85.11 | $16.01 | 20038 |
| 2022-05-02 | -92.37 | $15.82 | 26223 |
| 2022-04-29 | -89.31 | $15.90 | 19982 |
| 2022-04-28 | -94.66 | $15.76 | 109150 |
| 2022-04-27 | -96.79 | $16.43 | 21600 |
| 2022-04-26 | -89.58 | $16.52 | 19980 |
| 2022-04-25 | -83.92 | $16.57 | 3400 |
| 2022-04-22 | -80.86 | $16.55 | 10600 |
| 2022-04-21 | -78.47 | $16.60 | 19400 |
| 2022-04-20 | -59.81 | $16.99 | 6485 |
| 2022-04-19 | -60.09 | $16.96 | 5400 |
| 2022-04-18 | -61.77 | $16.92 | 23822 |
| 2022-04-14 | -55.69 | $17.05 | 6643 |
| 2022-04-13 | -59.90 | $16.96 | 33564 |
| 2022-04-12 | -29.20 | $17.58 | 7334 |
| 2022-04-11 | -32.91 | $17.46 | 9242 |
| 2022-04-08 | -20.31 | $17.72 | 23347 |
| 2022-04-07 | -17.97 | $17.78 | 17375 |
| 2022-04-06 | -16.02 | $17.83 | 20354 |
| 2022-04-05 | -12.89 | $17.91 | 63900 |
| 2022-04-04 | -4.57 | $17.56 | 33600 |
| 2022-04-01 | -6.29 | $17.17 | 17000 |
| 2022-03-31 | -26.42 | $16.85 | 19400 |
| 2022-03-30 | -28.93 | $16.81 | 31961 |
| 2022-03-29 | -31.65 | $16.63 | 60000 |
| 2022-03-28 | -46.04 | $16.43 | 71700 |
| 2022-03-25 | -63.31 | $16.19 | 10144 |
| 2022-03-24 | -65.00 | $16.17 | 21400 |
| 2022-03-23 | -55.00 | $16.31 | 6785 |
| 2022-03-22 | -65.71 | $16.16 | 16442 |
| 2022-03-21 | -53.52 | $16.34 | 12826 |
| 2022-03-18 | -56.34 | $16.30 | 6964 |
| 2022-03-17 | -54.67 | $16.36 | 5300 |
| 2022-03-16 | -65.41 | $16.23 | 8500 |
| 2022-03-15 | -81.13 | $15.98 | 41700 |
| 2022-03-14 | -89.31 | $15.85 | 31787 |
| 2022-03-11 | -76.84 | $16.54 | 7900 |
| 2022-03-10 | -98.88 | $16.39 | 18983 |
| 2022-03-09 | -53.93 | $16.79 | 18728 |
| 2022-03-08 | -60.67 | $16.73 | 17400 |
| 2022-03-07 | -64.04 | $16.70 | 18143 |
| 2022-03-04 | -59.55 | $16.74 | 6200 |
| 2022-03-03 | -35.96 | $16.95 | 5362 |
| 2022-03-02 | -39.33 | $16.92 | 12708 |
| 2022-03-01 | -48.31 | $16.84 | 12921 |
| 2022-02-28 | -50.56 | $16.82 | 6545 |
| 2022-02-25 | -46.07 | $16.86 | 16473 |
| 2022-02-24 | -78.65 | $16.57 | 44700 |
| 2022-02-23 | -55.32 | $17.01 | 4700 |
| 2022-02-22 | -62.71 | $16.90 | 16300 |
| 2022-02-18 | -42.65 | $16.98 | 15700 |
| 2022-02-17 | -35.29 | $17.03 | 8312 |
| 2022-02-16 | -10.29 | $17.20 | 7621 |
| 2022-02-15 | -12.12 | $17.17 | 14000 |
| 2022-02-14 | -44.12 | $16.97 | 9600 |
| 2022-02-11 | -43.04 | $17.04 | 5600 |
| 2022-02-10 | -35.16 | $17.18 | 7100 |
| 2022-02-09 | -46.15 | $17.08 | 7900 |
| 2022-02-08 | -38.46 | $17.15 | 9600 |
| 2022-02-07 | -56.04 | $16.99 | 19700 |
| 2022-02-04 | -35.16 | $17.18 | 4900 |
| 2022-02-03 | -34.07 | $17.19 | 11300 |
| 2022-02-02 | -41.76 | $17.12 | 10600 |
| 2022-02-01 | -50.55 | $17.04 | 6400 |
| 2022-01-31 | -57.14 | $16.98 | 4100 |
| 2022-01-28 | -69.23 | $16.87 | 3800 |
| 2022-01-27 | -76.92 | $16.80 | 8500 |
| 2022-01-26 | -67.03 | $16.89 | 10200 |
| 2022-01-25 | -73.63 | $16.83 | 11100 |
| 2022-01-24 | -63.74 | $16.92 | 23700 |
| 2022-01-21 | -51.28 | $17.10 | 14262 |
| 2022-01-20 | -42.31 | $17.17 | 18544 |
| 2022-01-19 | -37.18 | $17.21 | 8005 |
| 2022-01-18 | -34.62 | $17.23 | 11042 |
| 2022-01-14 | -33.33 | $17.24 | 17046 |
| 2022-01-13 | -20.45 | $17.32 | 8050 |
| 2022-01-12 | -13.64 | $17.38 | 18260 |
| 2022-01-11 | -4.00 | $17.34 | 14302 |
| 2022-01-10 | -23.86 | $17.29 | 13994 |
| 2022-01-07 | -47.46 | $17.24 | 20634 |
| 2022-01-06 | -41.32 | $17.33 | 9524 |
| 2022-01-05 | -43.80 | $17.30 | 18913 |
| 2022-01-04 | -64.67 | $17.15 | 11055 |
| 2022-01-03 | -65.33 | $17.14 | 32178 |
| 2021-12-31 | -72.67 | $17.03 | 59443 |
| 2021-12-30 | -65.33 | $17.14 | 11363 |
| 2021-12-29 | -64.67 | $17.15 | 33676 |
| 2021-12-28 | -64.67 | $17.15 | 7502 |
| 2021-12-27 | -64.00 | $17.16 | 26007 |
| 2021-12-23 | -65.33 | $17.14 | 23923 |
| 2021-12-22 | -63.33 | $17.17 | 26421 |
| 2021-12-21 | -56.67 | $17.27 | 31369 |
| 2021-12-20 | -70.00 | $17.07 | 23596 |
| 2021-12-17 | -74.00 | $17.01 | 37069 |
| 2021-12-16 | -84.00 | $16.86 | 30561 |
| 2021-12-15 | -86.62 | $16.89 | 14327 |
| 2021-12-14 | -99.37 | $16.79 | 40219 |
| 2021-12-13 | -98.25 | $17.25 | 17415 |
| 2021-12-10 | -97.83 | $17.47 | 20597 |
| 2021-12-09 | -71.26 | $17.75 | 14374 |
| 2021-12-08 | -71.26 | $17.75 | 15638 |
| 2021-12-07 | -77.01 | $17.70 | 27487 |
| 2021-12-06 | -51.72 | $17.92 | 18268 |
| 2021-12-03 | -77.78 | $17.70 | 19324 |
| 2021-12-02 | -88.89 | $17.60 | 17200 |
| 2021-12-01 | -82.61 | $17.66 | 15300 |
| 2021-11-30 | -100.00 | $17.55 | 11400 |
| 2021-11-29 | -75.61 | $17.80 | 15500 |
| 2021-11-26 | -65.85 | $17.88 | 3600 |
| 2021-11-24 | -83.44 | $17.87 | 15010 |
| 2021-11-23 | -98.36 | $17.63 | 14592 |
| 2021-11-22 | -99.42 | $17.74 | 24138 |
| 2021-11-19 | -99.87 | $17.79 | 27586 |
| 2021-11-18 | -95.71 | $17.88 | 11288 |
| 2021-11-17 | -93.25 | $17.92 | 19713 |
| 2021-11-16 | -88.95 | $18.00 | 36624 |
| 2021-11-15 | -83.72 | $18.09 | 23596 |
| 2021-11-12 | -94.77 | $17.90 | 12950 |
| 2021-11-11 | -84.88 | $18.07 | 21171 |
| 2021-11-10 | -91.77 | $18.08 | 24851 |
| 2021-11-09 | -96.08 | $18.06 | 17847 |
| 2021-11-08 | -79.16 | $18.24 | 31221 |
| 2021-11-05 | -78.54 | $18.25 | 15053 |
| 2021-11-04 | -85.98 | $18.12 | 27671 |
| 2021-11-03 | -70.73 | $18.37 | 23176 |
| 2021-11-02 | -71.69 | $18.34 | 27575 |
| 2021-11-01 | -63.39 | $18.37 | 37946 |
| 2021-10-29 | -61.42 | $18.32 | 146300 |
| 2021-10-28 | -17.77 | $19.18 | 8500 |
| 2021-10-27 | -17.26 | $19.19 | 6400 |
| 2021-10-26 | -12.00 | $19.29 | 7700 |
| 2021-10-25 | -8.50 | $19.36 | 4900 |
| 2021-10-22 | -8.17 | $19.36 | 11000 |
| 2021-10-21 | -12.21 | $19.27 | 13300 |
| 2021-10-20 | -12.50 | $19.24 | 11400 |
| 2021-10-19 | -10.09 | $19.20 | 12500 |
| 2021-10-18 | -17.94 | $18.94 | 31450 |
| 2021-10-15 | -28.03 | $18.67 | 4300 |
| 2021-10-14 | -31.02 | $18.59 | 5543 |
| 2021-10-13 | -36.62 | $18.44 | 3700 |
| 2021-10-12 | -33.26 | $18.53 | 8839 |
| 2021-10-11 | -19.43 | $18.90 | 11030 |
| 2021-10-08 | 0.00 | $18.77 | 7900 |
| 2021-10-07 | -1.47 | $18.08 | 5500 |
| 2021-10-06 | 0.00 | $18.08 | 21700 |
| 2021-10-05 | -10.60 | $17.84 | 7333 |
| 2021-10-04 | -15.59 | $17.61 | 20700 |
| 2021-10-01 | -8.73 | $17.58 | 9467 |
| 2021-09-30 | -5.52 | $17.60 | 10807 |
| 2021-09-29 | -6.62 | $17.59 | 10027 |
| 2021-09-28 | -5.52 | $17.60 | 33088 |
| 2021-09-27 | -9.93 | $17.56 | 9375 |
| 2021-09-24 | -18.76 | $17.48 | 7413 |
| 2021-09-23 | -46.36 | $17.23 | 15155 |
| 2021-09-22 | -33.11 | $17.35 | 5241 |
| 2021-09-21 | -38.83 | $17.39 | 17865 |
| 2021-09-20 | -98.98 | $16.83 | 28705 |
| 2021-09-17 | -88.89 | $17.00 | 9140 |
| 2021-09-16 | -86.67 | $17.02 | 18352 |
| 2021-09-15 | -88.89 | $17.00 | 14286 |
| 2021-09-14 | -95.00 | $17.04 | 34637 |
| 2021-09-13 | -88.75 | $17.09 | 16700 |
| 2021-09-10 | -94.67 | $17.09 | 7550 |
| 2021-09-09 | -62.38 | $17.17 | 14183 |
| 2021-09-08 | -35.66 | $17.34 | 26433 |
| 2021-09-07 | -13.83 | $17.54 | 32407 |
| 2021-09-03 | -26.60 | $17.30 | 19332 |
| 2021-09-02 | -18.62 | $17.45 | 34145 |
| 2021-09-01 | -17.55 | $17.47 | 27016 |
| 2021-08-31 | -16.49 | $17.49 | 21781 |
| 2021-08-30 | -14.89 | $17.52 | 7332 |
| 2021-08-27 | -12.77 | $17.56 | 21741 |
| 2021-08-26 | -11.70 | $17.58 | 7584 |
| 2021-08-25 | -9.57 | $17.62 | 3306 |
| 2021-08-24 | -9.04 | $17.63 | 10406 |
| 2021-08-23 | -9.29 | $17.58 | 9400 |
| 2021-08-20 | -5.46 | $17.65 | 11200 |
| 2021-08-19 | -10.00 | $17.54 | 9400 |
| 2021-08-18 | -23.33 | $17.30 | 4500 |
| 2021-08-17 | -22.22 | $17.32 | 7100 |
| 2021-08-16 | -14.21 | $17.45 | 13200 |
| 2021-08-13 | -1.86 | $17.40 | 14805 |
| 2021-08-12 | -1.32 | $17.31 | 16100 |
| 2021-08-11 | -10.26 | $16.87 | 14700 |
| 2021-08-10 | -28.87 | $16.51 | 8000 |
| 2021-08-09 | -7.87 | $16.64 | 5400 |
| 2021-08-06 | -19.10 | $16.54 | 2200 |
| 2021-08-05 | -7.89 | $16.52 | 5517 |
| 2021-08-04 | -6.67 | $16.52 | 3300 |
| 2021-08-03 | -9.33 | $16.50 | 3400 |
| 2021-08-02 | -18.67 | $16.43 | 5400 |
| 2021-07-30 | -10.67 | $16.49 | 7500 |
| 2021-07-29 | -42.67 | $16.25 | 16350 |
| 2021-07-28 | -42.67 | $16.25 | 2100 |
| 2021-07-27 | -37.80 | $16.26 | 6506 |
| 2021-07-26 | -55.00 | $16.11 | 10263 |
| 2021-07-23 | -20.00 | $16.35 | 21323 |
| 2021-07-22 | -33.00 | $16.22 | 1394 |
| 2021-07-21 | -28.00 | $16.27 | 12596 |
| 2021-07-20 | -30.97 | $16.20 | 2680 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.90
2026-07-17
Close Price
$9.89
Vol: 145967Average Directional Index - Detailed Analysis
Minimum
8.21
Average
21.71
Maximum
61.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.90 | $9.89 | 145967 |
| 2026-07-16 | 18.43 | $10.03 | 50600 |
| 2026-07-15 | 18.29 | $10.02 | 133932 |
| 2026-07-14 | 18.14 | $10.05 | 69400 |
| 2026-07-13 | 17.78 | $10.00 | 140966 |
| 2026-07-10 | 17.52 | $10.36 | 91521 |
| 2026-07-09 | 18.05 | $10.18 | 100403 |
| 2026-07-08 | 18.60 | $10.33 | 180100 |
| 2026-07-07 | 19.38 | $10.29 | 124600 |
| 2026-07-06 | 20.32 | $10.35 | 126534 |
| 2026-07-02 | 21.31 | $10.21 | 65308 |
| 2026-07-01 | 21.72 | $10.14 | 76427 |
| 2026-06-30 | 21.83 | $10.07 | 51035 |
| 2026-06-29 | 21.74 | $10.10 | 47132 |
| 2026-06-26 | 21.46 | $9.98 | 108218 |
| 2026-06-25 | 21.01 | $10.04 | 47100 |
| 2026-06-24 | 20.87 | $10.08 | 83222 |
| 2026-06-23 | 20.58 | $9.99 | 45148 |
| 2026-06-22 | 19.89 | $9.88 | 183324 |
| 2026-06-18 | 19.15 | $10.10 | 83416 |
| 2026-06-17 | 18.69 | $9.97 | 236122 |
| 2026-06-16 | 18.20 | $10.23 | 75400 |
| 2026-06-15 | 18.28 | $10.19 | 101537 |
| 2026-06-12 | 18.38 | $10.15 | 46349 |
| 2026-06-11 | 18.47 | $10.22 | 57636 |
| 2026-06-10 | 18.58 | $10.27 | 90046 |
| 2026-06-09 | 19.04 | $10.53 | 62399 |
| 2026-06-08 | 19.90 | $10.56 | 56503 |
| 2026-06-05 | 20.58 | $10.52 | 54000 |
| 2026-06-04 | 21.50 | $10.60 | 27142 |
| 2026-06-03 | 22.36 | $10.53 | 76926 |
| 2026-06-02 | 23.29 | $10.48 | 142457 |
| 2026-06-01 | 24.06 | $10.69 | 111700 |
| 2026-05-29 | 24.06 | $10.75 | 75452 |
| 2026-05-28 | 24.06 | $10.71 | 119075 |
| 2026-05-27 | 24.06 | $10.67 | 41669 |
| 2026-05-26 | 24.35 | $10.68 | 94600 |
| 2026-05-22 | 24.57 | $10.66 | 59046 |
| 2026-05-21 | 24.81 | $10.63 | 48800 |
| 2026-05-20 | 25.10 | $10.61 | 67400 |
| 2026-05-19 | 25.53 | $10.44 | 118000 |
| 2026-05-18 | 25.95 | $10.69 | 71300 |
| 2026-05-15 | 25.37 | $10.77 | 80611 |
| 2026-05-14 | 24.77 | $10.85 | 142058 |
| 2026-05-13 | 24.09 | $10.77 | 108712 |
| 2026-05-12 | 23.57 | $10.50 | 96500 |
| 2026-05-11 | 23.48 | $10.49 | 188035 |
| 2026-05-08 | 23.39 | $10.63 | 205607 |
| 2026-05-07 | 22.40 | $10.59 | 125700 |
| 2026-05-06 | 21.53 | $10.48 | 170400 |
| 2026-05-05 | 20.86 | $10.40 | 79326 |
| 2026-05-04 | 20.38 | $10.28 | 130200 |
| 2026-05-01 | 20.04 | $10.27 | 284900 |
| 2026-04-30 | 19.68 | $10.15 | 194611 |
| 2026-04-29 | 19.62 | $9.96 | 441400 |
| 2026-04-28 | 19.98 | $9.98 | 76000 |
| 2026-04-27 | 19.90 | $9.99 | 147909 |
| 2026-04-24 | 19.81 | $9.97 | 97700 |
| 2026-04-23 | 20.38 | $9.94 | 170600 |
| 2026-04-22 | 21.02 | $10.00 | 64616 |
| 2026-04-21 | 21.68 | $9.93 | 85123 |
| 2026-04-20 | 21.88 | $9.94 | 118400 |
| 2026-04-17 | 22.25 | $9.88 | 143844 |
| 2026-04-16 | 22.70 | $9.82 | 75589 |
| 2026-04-15 | 23.49 | $9.82 | 107129 |
| 2026-04-14 | 24.33 | $9.68 | 122000 |
| 2026-04-13 | 25.59 | $9.68 | 96310 |
| 2026-04-10 | 26.68 | $9.63 | 227200 |
| 2026-04-09 | 27.77 | $9.63 | 263380 |
| 2026-04-08 | 29.03 | $9.56 | 111641 |
| 2026-04-07 | 29.86 | $9.38 | 56002 |
| 2026-04-06 | 30.35 | $9.47 | 83000 |
| 2026-04-02 | 31.08 | $9.49 | 120851 |
| 2026-04-01 | 31.85 | $9.57 | 196303 |
| 2026-03-31 | 32.67 | $9.44 | 156936 |
| 2026-03-30 | 33.17 | $9.21 | 162142 |
| 2026-03-27 | 33.44 | $9.41 | 91217 |
| 2026-03-26 | 34.06 | $9.53 | 139047 |
| 2026-03-25 | 34.76 | $9.42 | 110400 |
| 2026-03-24 | 35.17 | $9.26 | 212305 |
| 2026-03-23 | 34.92 | $9.37 | 349524 |
| 2026-03-20 | 34.83 | $9.55 | 82217 |
| 2026-03-19 | 35.13 | $9.56 | 80133 |
| 2026-03-18 | 35.41 | $9.51 | 72719 |
| 2026-03-17 | 35.52 | $9.54 | 92745 |
| 2026-03-16 | 35.64 | $9.48 | 133624 |
| 2026-03-13 | 35.80 | $9.54 | 198248 |
| 2026-03-12 | 36.02 | $9.60 | 169024 |
| 2026-03-11 | 36.38 | $9.69 | 175658 |
| 2026-03-10 | 36.80 | $9.71 | 230700 |
| 2026-03-09 | 37.23 | $9.52 | 340096 |
| 2026-03-06 | 36.81 | $9.42 | 575010 |
| 2026-03-05 | 36.52 | $9.89 | 172920 |
| 2026-03-04 | 36.79 | $9.87 | 297400 |
| 2026-03-03 | 37.18 | $9.96 | 136268 |
| 2026-03-02 | 36.92 | $9.98 | 168554 |
| 2026-02-27 | 36.64 | $9.91 | 191088 |
| 2026-02-26 | 36.46 | $10.01 | 145100 |
| 2026-02-25 | 36.40 | $9.91 | 149300 |
| 2026-02-24 | 36.06 | $9.92 | 126900 |
| 2026-02-23 | 35.78 | $9.99 | 126700 |
| 2026-02-20 | 35.57 | $9.99 | 106600 |
| 2026-02-19 | 35.20 | $10.08 | 151547 |
| 2026-02-18 | 34.92 | $10.32 | 120800 |
| 2026-02-17 | 34.73 | $10.12 | 286451 |
| 2026-02-13 | 33.88 | $10.16 | 115647 |
| 2026-02-12 | 33.44 | $10.31 | 129933 |
| 2026-02-11 | 33.14 | $10.32 | 199000 |
| 2026-02-10 | 32.62 | $10.03 | 306600 |
| 2026-02-09 | 31.17 | $10.15 | 176300 |
| 2026-02-06 | 29.76 | $10.37 | 161543 |
| 2026-02-05 | 28.53 | $10.32 | 170500 |
| 2026-02-04 | 27.32 | $10.67 | 121239 |
| 2026-02-03 | 26.37 | $10.59 | 287702 |
| 2026-02-02 | 25.37 | $10.84 | 187529 |
| 2026-01-30 | 25.03 | $10.91 | 539548 |
| 2026-01-29 | 24.86 | $11.32 | 95900 |
| 2026-01-28 | 25.49 | $11.26 | 171100 |
| 2026-01-27 | 25.93 | $11.15 | 119008 |
| 2026-01-26 | 26.43 | $11.25 | 208700 |
| 2026-01-23 | 26.98 | $11.30 | 169813 |
| 2026-01-22 | 27.89 | $11.30 | 119200 |
| 2026-01-21 | 28.81 | $11.17 | 77400 |
| 2026-01-20 | 29.44 | $11.09 | 134073 |
| 2026-01-16 | 29.87 | $11.17 | 1.0M |
| 2026-01-15 | 30.40 | $11.13 | 308700 |
| 2026-01-14 | 30.77 | $11.16 | 292900 |
| 2026-01-13 | 31.16 | $11.04 | 294836 |
| 2026-01-12 | 31.00 | $11.01 | 322703 |
| 2026-01-09 | 30.83 | $11.23 | 220843 |
| 2026-01-08 | 30.89 | $11.08 | 110523 |
| 2026-01-07 | 30.44 | $10.97 | 265434 |
| 2026-01-06 | 29.96 | $11.20 | 134225 |
| 2026-01-05 | 29.83 | $11.30 | 206706 |
| 2026-01-02 | 29.92 | $11.36 | 168333 |
| 2025-12-31 | 30.22 | $11.41 | 268316 |
| 2025-12-30 | 30.65 | $11.37 | 219246 |
| 2025-12-29 | 31.10 | $11.31 | 310801 |
| 2025-12-26 | 31.40 | $11.51 | 193114 |
| 2025-12-24 | 32.21 | $11.55 | 72300 |
| 2025-12-23 | 33.06 | $11.46 | 186600 |
| 2025-12-22 | 33.80 | $11.50 | 208279 |
| 2025-12-19 | 34.71 | $11.37 | 339909 |
| 2025-12-18 | 35.28 | $11.06 | 248653 |
| 2025-12-17 | 35.04 | $11.13 | 259231 |
| 2025-12-16 | 34.90 | $11.08 | 213500 |
| 2025-12-15 | 34.31 | $10.97 | 498712 |
| 2025-12-12 | 33.52 | $10.94 | 673647 |
| 2025-12-11 | 32.70 | $11.10 | 292400 |
| 2025-12-10 | 32.00 | $11.11 | 476652 |
| 2025-12-09 | 31.27 | $11.20 | 363020 |
| 2025-12-08 | 31.04 | $11.20 | 171881 |
| 2025-12-05 | 30.85 | $11.30 | 152729 |
| 2025-12-04 | 30.74 | $11.34 | 212391 |
| 2025-12-03 | 30.72 | $11.37 | 252189 |
| 2025-12-02 | 30.69 | $11.36 | 258348 |
| 2025-12-01 | 30.73 | $11.43 | 225942 |
| 2025-11-28 | 30.58 | $11.60 | 162400 |
| 2025-11-26 | 30.97 | $11.62 | 165500 |
| 2025-11-25 | 31.22 | $11.59 | 250631 |
| 2025-11-24 | 31.48 | $11.55 | 305904 |
| 2025-11-21 | 31.19 | $11.15 | 231300 |
| 2025-11-20 | 29.80 | $11.12 | 294918 |
| 2025-11-19 | 28.33 | $11.22 | 279819 |
| 2025-11-18 | 26.85 | $11.33 | 253069 |
| 2025-11-17 | 25.35 | $11.40 | 387900 |
| 2025-11-14 | 23.78 | $11.71 | 145408 |
| 2025-11-13 | 22.73 | $11.98 | 351348 |
| 2025-11-12 | 21.62 | $12.02 | 105143 |
| 2025-11-11 | 20.92 | $12.02 | 211807 |
| 2025-11-10 | 20.18 | $12.14 | 152897 |
| 2025-11-07 | 19.53 | $12.27 | 85800 |
| 2025-11-06 | 19.05 | $12.32 | 88533 |
| 2025-11-05 | 18.78 | $12.40 | 162119 |
| 2025-11-04 | 18.49 | $12.38 | 124530 |
| 2025-11-03 | 18.35 | $12.55 | 176920 |
| 2025-10-31 | 18.64 | $12.97 | 106808 |
| 2025-10-30 | 19.50 | $12.79 | 83700 |
| 2025-10-29 | 20.08 | $12.70 | 99500 |
| 2025-10-28 | 20.77 | $12.75 | 58300 |
| 2025-10-27 | 21.46 | $12.70 | 180510 |
| 2025-10-24 | 22.22 | $12.70 | 146200 |
| 2025-10-23 | 22.87 | $12.56 | 108000 |
| 2025-10-22 | 23.09 | $12.32 | 113412 |
| 2025-10-21 | 22.48 | $12.24 | 328800 |
| 2025-10-20 | 21.83 | $12.23 | 181500 |
| 2025-10-17 | 20.72 | $12.21 | 160585 |
| 2025-10-16 | 19.30 | $12.35 | 140400 |
| 2025-10-15 | 18.09 | $12.33 | 176500 |
| 2025-10-14 | 16.85 | $12.41 | 132607 |
| 2025-10-13 | 15.55 | $12.60 | 168934 |
| 2025-10-10 | 14.28 | $12.50 | 140100 |
| 2025-10-09 | 13.28 | $12.71 | 102327 |
| 2025-10-08 | 12.61 | $12.77 | 106246 |
| 2025-10-07 | 11.89 | $12.74 | 212249 |
| 2025-10-06 | 11.21 | $12.93 | 167106 |
| 2025-10-03 | 10.94 | $13.16 | 134617 |
| 2025-10-02 | 11.27 | $13.37 | 48410 |
| 2025-10-01 | 11.61 | $13.36 | 167100 |
| 2025-09-30 | 11.90 | $13.46 | 175944 |
| 2025-09-29 | 12.35 | $13.29 | 143900 |
| 2025-09-26 | 12.65 | $13.27 | 114908 |
| 2025-09-25 | 12.88 | $13.13 | 118417 |
| 2025-09-24 | 13.10 | $13.27 | 79715 |
| 2025-09-23 | 13.52 | $13.24 | 113122 |
| 2025-09-22 | 13.96 | $13.16 | 148719 |
| 2025-09-19 | 14.37 | $13.33 | 123200 |
| 2025-09-18 | 14.80 | $13.07 | 114100 |
| 2025-09-17 | 14.84 | $13.06 | 133549 |
| 2025-09-16 | 14.90 | $13.12 | 193003 |
| 2025-09-15 | 15.05 | $13.28 | 122527 |
| 2025-09-12 | 15.59 | $13.38 | 66900 |
| 2025-09-11 | 16.17 | $13.36 | 125741 |
| 2025-09-10 | 16.68 | $13.21 | 220214 |
| 2025-09-09 | 16.85 | $13.28 | 271120 |
| 2025-09-08 | 17.44 | $13.67 | 146954 |
| 2025-09-05 | 17.59 | $13.78 | 158086 |
| 2025-09-04 | 17.37 | $13.91 | 156100 |
| 2025-09-03 | 17.13 | $13.87 | 111600 |
| 2025-09-02 | 16.76 | $13.82 | 188531 |
| 2025-08-29 | 16.49 | $13.88 | 154500 |
| 2025-08-28 | 16.02 | $13.85 | 198818 |
| 2025-08-27 | 15.61 | $13.73 | 128500 |
| 2025-08-26 | 15.31 | $13.72 | 208448 |
| 2025-08-25 | 15.08 | $13.46 | 125926 |
| 2025-08-22 | 15.29 | $13.33 | 155119 |
| 2025-08-21 | 15.68 | $13.28 | 160600 |
| 2025-08-20 | 16.28 | $13.21 | 145402 |
| 2025-08-19 | 17.00 | $13.18 | 260230 |
| 2025-08-18 | 17.79 | $13.06 | 242900 |
| 2025-08-15 | 18.73 | $13.07 | 100100 |
| 2025-08-14 | 19.53 | $12.99 | 150714 |
| 2025-08-13 | 20.27 | $12.99 | 244000 |
| 2025-08-12 | 20.99 | $12.91 | 338735 |
| 2025-08-11 | 21.52 | $12.31 | 339200 |
| 2025-08-08 | 20.77 | $12.18 | 502826 |
| 2025-08-07 | 19.76 | $12.25 | 619934 |
| 2025-08-06 | 18.73 | $12.45 | 271615 |
| 2025-08-05 | 18.06 | $12.68 | 179000 |
| 2025-08-04 | 17.59 | $12.71 | 171038 |
| 2025-08-01 | 17.15 | $12.72 | 220245 |
| 2025-07-31 | 16.79 | $12.99 | 224700 |
| 2025-07-30 | 16.77 | $12.97 | 199200 |
| 2025-07-29 | 16.75 | $13.00 | 224844 |
| 2025-07-28 | 16.44 | $12.93 | 395000 |
| 2025-07-25 | 16.15 | $12.95 | 355702 |
| 2025-07-24 | 15.63 | $12.59 | 1.4M |
| 2025-07-23 | 14.41 | $12.78 | 708600 |
| 2025-07-22 | 13.53 | $13.45 | 260200 |
| 2025-07-21 | 13.50 | $13.44 | 348900 |
| 2025-07-18 | 13.72 | $13.66 | 972204 |
| 2025-07-17 | 13.94 | $13.44 | 209700 |
| 2025-07-16 | 13.72 | $13.42 | 276140 |
| 2025-07-15 | 13.49 | $13.53 | 171300 |
| 2025-07-14 | 13.66 | $13.52 | 332868 |
| 2025-07-11 | 13.85 | $13.73 | 194722 |
| 2025-07-10 | 14.46 | $14.01 | 137482 |
| 2025-07-09 | 14.68 | $13.90 | 174938 |
| 2025-07-08 | 15.22 | $13.77 | 174113 |
| 2025-07-07 | 15.95 | $13.70 | 201614 |
| 2025-07-03 | 16.78 | $13.80 | 118800 |
| 2025-07-02 | 17.45 | $13.74 | 193659 |
| 2025-07-01 | 18.25 | $13.73 | 100134 |
| 2025-06-30 | 18.90 | $13.67 | 192245 |
| 2025-06-27 | 19.65 | $13.75 | 403635 |
| 2025-06-26 | 20.44 | $13.43 | 97106 |
| 2025-06-25 | 20.89 | $13.37 | 201415 |
| 2025-06-24 | 21.26 | $13.42 | 127500 |
| 2025-06-23 | 21.68 | $13.34 | 164500 |
| 2025-06-20 | 22.00 | $13.40 | 200412 |
| 2025-06-18 | 22.35 | $13.38 | 227300 |
| 2025-06-17 | 22.72 | $13.35 | 231752 |
| 2025-06-16 | 23.12 | $13.26 | 313189 |
| 2025-06-13 | 23.34 | $13.08 | 295905 |
| 2025-06-12 | 23.48 | $13.15 | 334281 |
| 2025-06-11 | 23.64 | $13.28 | 335587 |
| 2025-06-10 | 23.88 | $13.32 | 449745 |
| 2025-06-09 | 24.08 | $13.21 | 483687 |
| 2025-06-06 | 24.09 | $12.93 | 270296 |
| 2025-06-05 | 23.55 | $12.82 | 263609 |
| 2025-06-04 | 22.73 | $12.80 | 993515 |
| 2025-06-03 | 21.87 | $12.88 | 994206 |
| 2025-06-02 | 21.17 | $13.22 | 324364 |
| 2025-05-30 | 20.78 | $13.33 | 493146 |
| 2025-05-29 | 20.37 | $13.18 | 748189 |
| 2025-05-28 | 19.63 | $12.95 | 2.3M |
| 2025-05-27 | 18.86 | $14.77 | 281539 |
| 2025-05-23 | 19.28 | $14.41 | 110800 |
| 2025-05-22 | 20.27 | $14.35 | 271793 |
| 2025-05-21 | 21.09 | $14.12 | 191223 |
| 2025-05-20 | 21.61 | $14.15 | 119237 |
| 2025-05-19 | 21.78 | $14.15 | 235109 |
| 2025-05-16 | 21.96 | $14.17 | 184434 |
| 2025-05-15 | 22.21 | $14.11 | 238904 |
| 2025-05-14 | 22.34 | $14.12 | 242900 |
| 2025-05-13 | 22.67 | $14.23 | 157100 |
| 2025-05-12 | 23.22 | $14.22 | 224400 |
| 2025-05-09 | 23.80 | $14.38 | 175300 |
| 2025-05-08 | 24.74 | $14.40 | 176300 |
| 2025-05-07 | 25.72 | $14.46 | 187561 |
| 2025-05-06 | 26.85 | $14.43 | 173800 |
| 2025-05-05 | 28.08 | $14.54 | 233400 |
| 2025-05-02 | 29.39 | $14.33 | 195640 |
| 2025-05-01 | 30.15 | $14.01 | 157830 |
| 2025-04-30 | 30.42 | $14.00 | 214159 |
| 2025-04-29 | 30.54 | $14.00 | 190111 |
| 2025-04-28 | 30.87 | $14.00 | 191280 |
| 2025-04-25 | 30.95 | $14.01 | 158296 |
| 2025-04-24 | 31.04 | $14.01 | 97400 |
| 2025-04-23 | 31.13 | $13.99 | 161021 |
| 2025-04-22 | 31.23 | $13.80 | 169200 |
| 2025-04-21 | 31.03 | $13.66 | 204300 |
| 2025-04-17 | 30.79 | $13.91 | 179100 |
| 2025-04-16 | 30.79 | $13.81 | 184665 |
| 2025-04-15 | 30.64 | $13.94 | 235724 |
| 2025-04-14 | 30.62 | $14.01 | 168900 |
| 2025-04-11 | 30.61 | $13.89 | 197600 |
| 2025-04-10 | 30.59 | $14.05 | 251743 |
| 2025-04-09 | 30.58 | $14.74 | 399219 |
| 2025-04-08 | 30.57 | $14.01 | 404505 |
| 2025-04-07 | 29.95 | $13.42 | 657553 |
| 2025-04-04 | 27.87 | $14.09 | 688900 |
| 2025-04-03 | 26.12 | $14.83 | 300900 |
| 2025-04-02 | 25.32 | $15.19 | 187290 |
| 2025-04-01 | 25.11 | $15.15 | 232846 |
| 2025-03-31 | 24.72 | $14.95 | 327271 |
| 2025-03-28 | 23.80 | $14.98 | 154523 |
| 2025-03-27 | 23.20 | $15.06 | 173301 |
| 2025-03-26 | 22.25 | $14.90 | 215085 |
| 2025-03-25 | 21.26 | $15.01 | 182500 |
| 2025-03-24 | 20.52 | $15.01 | 280935 |
| 2025-03-21 | 19.62 | $14.96 | 273044 |
| 2025-03-20 | 18.68 | $14.99 | 226122 |
| 2025-03-19 | 17.44 | $14.65 | 836518 |
| 2025-03-18 | 16.21 | $15.07 | 241700 |
| 2025-03-17 | 15.81 | $15.18 | 280330 |
| 2025-03-14 | 15.67 | $15.24 | 233470 |
| 2025-03-13 | 15.62 | $15.34 | 259477 |
| 2025-03-12 | 15.82 | $15.40 | 255600 |
| 2025-03-11 | 16.23 | $15.57 | 533800 |
| 2025-03-10 | 16.65 | $15.93 | 361300 |
| 2025-03-07 | 16.22 | $16.03 | 301039 |
| 2025-03-06 | 15.81 | $15.74 | 229900 |
| 2025-03-05 | 15.95 | $15.82 | 259934 |
| 2025-03-04 | 15.88 | $15.75 | 312943 |
| 2025-03-03 | 15.83 | $15.78 | 382729 |
| 2025-02-28 | 15.48 | $15.90 | 300333 |
| 2025-02-27 | 15.22 | $15.76 | 178600 |
| 2025-02-26 | 15.18 | $15.76 | 173025 |
| 2025-02-25 | 15.31 | $15.77 | 311400 |
| 2025-02-24 | 15.45 | $15.81 | 232540 |
| 2025-02-21 | 15.41 | $15.93 | 183467 |
| 2025-02-20 | 14.95 | $15.97 | 200917 |
| 2025-02-19 | 14.46 | $15.78 | 140300 |
| 2025-02-18 | 14.61 | $15.80 | 290226 |
| 2025-02-14 | 14.69 | $15.90 | 111900 |
| 2025-02-13 | 14.51 | $15.85 | 744934 |
| 2025-02-12 | 14.32 | $16.23 | 312430 |
| 2025-02-11 | 14.09 | $15.93 | 226213 |
| 2025-02-10 | 14.48 | $15.83 | 275833 |
| 2025-02-07 | 15.21 | $15.93 | 233416 |
| 2025-02-06 | 15.36 | $15.97 | 268445 |
| 2025-02-05 | 15.01 | $16.05 | 210400 |
| 2025-02-04 | 14.28 | $15.98 | 275942 |
| 2025-02-03 | 13.67 | $15.89 | 233449 |
| 2025-01-31 | 13.43 | $15.80 | 259247 |
| 2025-01-30 | 13.33 | $15.70 | 199549 |
| 2025-01-29 | 13.53 | $15.68 | 117712 |
| 2025-01-28 | 13.74 | $15.67 | 194400 |
| 2025-01-27 | 14.16 | $15.66 | 193500 |
| 2025-01-24 | 14.52 | $15.66 | 231400 |
| 2025-01-23 | 15.00 | $15.66 | 227607 |
| 2025-01-22 | 15.63 | $15.66 | 170500 |
| 2025-01-21 | 16.26 | $15.63 | 290423 |
| 2025-01-17 | 16.92 | $15.72 | 275900 |
| 2025-01-16 | 17.43 | $15.81 | 92430 |
| 2025-01-15 | 17.59 | $15.81 | 111831 |
| 2025-01-14 | 17.95 | $15.77 | 136826 |
| 2025-01-13 | 18.34 | $15.82 | 238900 |
| 2025-01-10 | 18.59 | $16.38 | 421731 |
| 2025-01-08 | 18.16 | $16.27 | 281533 |
| 2025-01-07 | 17.96 | $16.07 | 169200 |
| 2025-01-06 | 18.11 | $16.00 | 303715 |
| 2025-01-03 | 18.46 | $15.99 | 251809 |
| 2025-01-02 | 18.87 | $15.82 | 216700 |
| 2024-12-31 | 19.84 | $15.54 | 278822 |
| 2024-12-30 | 20.06 | $15.40 | 250600 |
| 2024-12-27 | 19.64 | $15.41 | 106486 |
| 2024-12-26 | 19.31 | $15.40 | 235600 |
| 2024-12-24 | 18.93 | $15.35 | 179700 |
| 2024-12-23 | 18.53 | $15.36 | 167800 |
| 2024-12-20 | 18.18 | $15.37 | 213830 |
| 2024-12-19 | 17.80 | $15.24 | 311800 |
| 2024-12-18 | 17.04 | $15.18 | 219345 |
| 2024-12-17 | 16.16 | $15.22 | 310400 |
| 2024-12-16 | 15.31 | $15.35 | 421106 |
| 2024-12-13 | 14.72 | $15.47 | 194652 |
| 2024-12-12 | 14.38 | $15.51 | 161300 |
| 2024-12-11 | 14.08 | $15.58 | 218011 |
| 2024-12-10 | 13.84 | $15.83 | 241744 |
| 2024-12-09 | 14.28 | $15.82 | 286938 |
| 2024-12-06 | 14.65 | $15.82 | 222200 |
| 2024-12-05 | 15.12 | $15.85 | 187680 |
| 2024-12-04 | 15.70 | $15.85 | 273625 |
| 2024-12-03 | 16.30 | $15.74 | 326000 |
| 2024-12-02 | 16.50 | $15.55 | 356509 |
| 2024-11-29 | 16.22 | $15.56 | 128700 |
| 2024-11-27 | 16.04 | $15.51 | 198600 |
| 2024-11-26 | 15.78 | $15.54 | 243008 |
| 2024-11-25 | 15.59 | $15.73 | 194123 |
| 2024-11-22 | 15.71 | $15.67 | 160235 |
| 2024-11-21 | 15.64 | $15.72 | 184231 |
| 2024-11-20 | 15.43 | $15.71 | 186388 |
| 2024-11-19 | 15.21 | $15.71 | 188609 |
| 2024-11-18 | 14.97 | $15.74 | 215400 |
| 2024-11-15 | 14.83 | $15.88 | 184934 |
| 2024-11-14 | 14.88 | $16.04 | 116332 |
| 2024-11-13 | 15.18 | $16.17 | 181906 |
| 2024-11-12 | 15.53 | $15.89 | 206700 |
| 2024-11-11 | 15.77 | $16.40 | 335828 |
| 2024-11-08 | 16.45 | $16.49 | 180000 |
| 2024-11-07 | 16.66 | $16.62 | 313143 |
| 2024-11-06 | 17.01 | $16.35 | 206600 |
| 2024-11-05 | 17.87 | $16.15 | 93413 |
| 2024-11-04 | 18.37 | $15.96 | 130700 |
| 2024-11-01 | 18.45 | $15.94 | 148239 |
| 2024-10-31 | 18.49 | $15.87 | 122722 |
| 2024-10-30 | 18.19 | $15.74 | 174400 |
| 2024-10-29 | 17.53 | $15.60 | 197937 |
| 2024-10-28 | 16.96 | $15.85 | 187825 |
| 2024-10-25 | 16.75 | $16.08 | 186944 |
| 2024-10-24 | 16.86 | $16.20 | 70641 |
| 2024-10-23 | 17.29 | $16.15 | 180000 |
| 2024-10-22 | 17.53 | $15.93 | 142700 |
| 2024-10-21 | 17.19 | $15.90 | 125202 |
| 2024-10-18 | 16.84 | $15.93 | 391700 |
| 2024-10-17 | 16.47 | $15.82 | 236400 |
| 2024-10-16 | 16.98 | $15.76 | 155206 |
| 2024-10-15 | 17.14 | $15.70 | 376958 |
| 2024-10-14 | 17.31 | $15.99 | 243148 |
| 2024-10-11 | 18.13 | $16.31 | 118036 |
| 2024-10-10 | 18.10 | $16.54 | 137763 |
| 2024-10-09 | 17.36 | $16.44 | 191216 |
| 2024-10-08 | 16.72 | $16.45 | 181788 |
| 2024-10-07 | 15.71 | $16.50 | 221558 |
| 2024-10-04 | 14.64 | $16.42 | 161323 |
| 2024-10-03 | 13.92 | $16.19 | 94826 |
| 2024-10-02 | 13.74 | $16.18 | 110693 |
| 2024-10-01 | 13.59 | $16.08 | 168400 |
| 2024-09-30 | 13.52 | $16.12 | 245796 |
| 2024-09-27 | 13.54 | $15.88 | 167823 |
| 2024-09-26 | 14.08 | $15.92 | 65528 |
| 2024-09-25 | 14.51 | $15.89 | 178300 |
| 2024-09-24 | 14.96 | $15.89 | 226323 |
| 2024-09-23 | 15.54 | $15.81 | 250200 |
| 2024-09-20 | 16.23 | $15.56 | 133822 |
| 2024-09-19 | 16.28 | $15.53 | 168323 |
| 2024-09-18 | 16.21 | $15.44 | 180169 |
| 2024-09-17 | 15.99 | $15.42 | 236047 |
| 2024-09-16 | 15.77 | $15.61 | 301900 |
| 2024-09-13 | 15.89 | $15.52 | 146503 |
| 2024-09-12 | 15.89 | $15.60 | 114700 |
| 2024-09-11 | 16.01 | $15.60 | 233500 |
| 2024-09-10 | 16.14 | $15.75 | 140439 |
| 2024-09-09 | 16.84 | $15.94 | 191400 |
| 2024-09-06 | 17.30 | $15.77 | 150700 |
| 2024-09-05 | 18.09 | $15.73 | 144595 |
| 2024-09-04 | 18.70 | $15.68 | 166950 |
| 2024-09-03 | 19.46 | $15.59 | 322500 |
| 2024-08-30 | 20.38 | $15.43 | 206909 |
| 2024-08-29 | 20.81 | $15.40 | 128305 |
| 2024-08-28 | 21.27 | $15.41 | 89137 |
| 2024-08-27 | 21.56 | $15.44 | 120633 |
| 2024-08-26 | 21.92 | $15.43 | 186800 |
| 2024-08-23 | 22.09 | $15.26 | 185313 |
| 2024-08-22 | 21.73 | $15.22 | 152328 |
| 2024-08-21 | 21.36 | $15.28 | 143890 |
| 2024-08-20 | 20.86 | $15.28 | 192106 |
| 2024-08-19 | 20.34 | $15.27 | 193545 |
| 2024-08-16 | 19.74 | $15.26 | 149527 |
| 2024-08-15 | 19.03 | $15.27 | 144100 |
| 2024-08-14 | 18.28 | $15.27 | 187300 |
| 2024-08-13 | 17.49 | $15.31 | 144650 |
| 2024-08-12 | 16.84 | $15.43 | 110339 |
| 2024-08-09 | 16.34 | $15.70 | 216716 |
| 2024-08-08 | 16.33 | $15.97 | 300087 |
| 2024-08-07 | 16.32 | $15.57 | 174919 |
| 2024-08-06 | 15.85 | $15.39 | 259727 |
| 2024-08-05 | 14.27 | $15.08 | 525844 |
| 2024-08-02 | 12.59 | $15.59 | 399524 |
| 2024-08-01 | 12.18 | $15.94 | 171509 |
| 2024-07-31 | 12.26 | $15.98 | 173109 |
| 2024-07-30 | 12.08 | $16.00 | 162721 |
| 2024-07-29 | 12.01 | $15.90 | 119447 |
| 2024-07-26 | 12.39 | $15.91 | 177200 |
| 2024-07-25 | 12.65 | $15.94 | 220304 |
| 2024-07-24 | 13.17 | $15.94 | 148310 |
| 2024-07-23 | 13.72 | $15.98 | 145900 |
| 2024-07-22 | 14.04 | $16.00 | 145140 |
| 2024-07-19 | 14.36 | $15.96 | 49647 |
| 2024-07-18 | 14.90 | $15.96 | 96700 |
| 2024-07-17 | 15.38 | $15.96 | 131700 |
| 2024-07-16 | 15.88 | $15.97 | 149427 |
| 2024-07-15 | 16.26 | $15.95 | 117524 |
| 2024-07-12 | 16.72 | $15.94 | 123323 |
| 2024-07-11 | 17.06 | $16.09 | 136400 |
| 2024-07-10 | 16.72 | $16.36 | 139903 |
| 2024-07-09 | 15.55 | $16.31 | 155555 |
| 2024-07-08 | 14.45 | $16.21 | 142546 |
| 2024-07-05 | 13.55 | $16.06 | 84700 |
| 2024-07-03 | 12.92 | $16.06 | 110600 |
| 2024-07-02 | 12.33 | $15.86 | 142627 |
| 2024-07-01 | 12.36 | $15.81 | 102913 |
| 2024-06-28 | 12.38 | $15.80 | 107587 |
| 2024-06-27 | 12.55 | $15.80 | 66228 |
| 2024-06-26 | 12.80 | $15.73 | 90114 |
| 2024-06-25 | 13.20 | $15.76 | 100900 |
| 2024-06-24 | 13.70 | $15.75 | 115800 |
| 2024-06-21 | 14.22 | $15.68 | 83100 |
| 2024-06-20 | 14.94 | $15.71 | 128608 |
| 2024-06-18 | 15.72 | $15.65 | 140537 |
| 2024-06-17 | 16.39 | $15.60 | 78117 |
| 2024-06-14 | 16.93 | $15.59 | 115627 |
| 2024-06-13 | 17.49 | $15.72 | 93100 |
| 2024-06-12 | 18.40 | $15.88 | 156900 |
| 2024-06-11 | 19.24 | $15.61 | 301744 |
| 2024-06-10 | 19.72 | $15.88 | 175905 |
| 2024-06-07 | 20.51 | $16.08 | 94800 |
| 2024-06-06 | 20.79 | $16.00 | 142729 |
| 2024-06-05 | 21.36 | $16.04 | 189929 |
| 2024-06-04 | 21.92 | $16.11 | 111100 |
| 2024-06-03 | 22.51 | $16.15 | 290845 |
| 2024-05-31 | 22.58 | $16.11 | 94900 |
| 2024-05-30 | 22.67 | $16.07 | 84742 |
| 2024-05-29 | 22.98 | $16.06 | 99013 |
| 2024-05-28 | 23.30 | $16.18 | 65400 |
| 2024-05-24 | 23.01 | $16.15 | 57200 |
| 2024-05-23 | 22.84 | $16.18 | 73300 |
| 2024-05-22 | 22.55 | $16.21 | 80200 |
| 2024-05-21 | 22.09 | $16.25 | 124400 |
| 2024-05-20 | 21.61 | $16.20 | 112810 |
| 2024-05-17 | 21.18 | $16.21 | 74400 |
| 2024-05-16 | 20.49 | $16.26 | 48608 |
| 2024-05-15 | 19.69 | $16.34 | 82516 |
| 2024-05-14 | 18.79 | $16.12 | 103600 |
| 2024-05-13 | 18.19 | $16.21 | 93817 |
| 2024-05-10 | 17.56 | $16.04 | 68500 |
| 2024-05-09 | 17.23 | $16.22 | 119225 |
| 2024-05-08 | 16.87 | $15.85 | 60245 |
| 2024-05-07 | 17.05 | $15.84 | 144100 |
| 2024-05-06 | 17.23 | $15.69 | 217929 |
| 2024-05-03 | 17.89 | $15.49 | 279114 |
| 2024-05-02 | 18.25 | $15.48 | 109763 |
| 2024-05-01 | 18.55 | $15.48 | 128900 |
| 2024-04-30 | 18.87 | $15.40 | 112728 |
| 2024-04-29 | 19.20 | $15.43 | 153900 |
| 2024-04-26 | 19.30 | $15.38 | 190012 |
| 2024-04-25 | 19.41 | $15.46 | 185700 |
| 2024-04-24 | 19.85 | $15.61 | 110728 |
| 2024-04-23 | 20.55 | $15.69 | 280700 |
| 2024-04-22 | 21.45 | $15.60 | 90901 |
| 2024-04-19 | 22.07 | $15.57 | 45500 |
| 2024-04-18 | 22.57 | $15.41 | 231422 |
| 2024-04-17 | 23.10 | $15.53 | 220321 |
| 2024-04-16 | 23.80 | $15.57 | 194000 |
| 2024-04-15 | 24.59 | $15.75 | 233639 |
| 2024-04-12 | 25.61 | $16.27 | 258700 |
| 2024-04-11 | 25.86 | $16.60 | 99800 |
| 2024-04-10 | 25.32 | $16.50 | 146646 |
| 2024-04-09 | 24.74 | $16.46 | 110800 |
| 2024-04-08 | 24.29 | $16.47 | 187452 |
| 2024-04-05 | 23.99 | $16.20 | 216723 |
| 2024-04-04 | 24.09 | $16.19 | 85039 |
| 2024-04-03 | 24.02 | $16.22 | 272739 |
| 2024-04-02 | 23.85 | $16.20 | 104147 |
| 2024-04-01 | 23.67 | $16.46 | 82078 |
| 2024-03-28 | 22.63 | $16.65 | 84400 |
| 2024-03-27 | 21.58 | $16.42 | 66339 |
| 2024-03-26 | 20.76 | $16.20 | 159631 |
| 2024-03-25 | 20.04 | $16.29 | 160722 |
| 2024-03-22 | 19.30 | $15.87 | 61114 |
| 2024-03-21 | 19.70 | $15.79 | 87018 |
| 2024-03-20 | 20.21 | $15.63 | 122900 |
| 2024-03-19 | 21.11 | $15.70 | 195600 |
| 2024-03-18 | 22.00 | $15.70 | 111824 |
| 2024-03-15 | 22.94 | $15.76 | 67455 |
| 2024-03-14 | 23.56 | $15.84 | 64600 |
| 2024-03-13 | 24.00 | $16.00 | 51215 |
| 2024-03-12 | 23.96 | $15.94 | 94719 |
| 2024-03-11 | 24.16 | $15.86 | 98616 |
| 2024-03-08 | 24.31 | $15.77 | 180900 |
| 2024-03-07 | 24.91 | $15.68 | 137712 |
| 2024-03-06 | 25.55 | $15.69 | 141345 |
| 2024-03-05 | 25.88 | $15.80 | 177242 |
| 2024-03-04 | 26.57 | $15.74 | 162054 |
| 2024-03-01 | 27.29 | $15.81 | 78300 |
| 2024-02-29 | 27.94 | $15.72 | 77520 |
| 2024-02-28 | 28.84 | $15.69 | 76800 |
| 2024-02-27 | 29.78 | $15.65 | 140501 |
| 2024-02-26 | 30.77 | $15.82 | 112100 |
| 2024-02-23 | 31.14 | $15.95 | 124915 |
| 2024-02-22 | 31.11 | $16.08 | 88428 |
| 2024-02-21 | 31.18 | $15.68 | 95139 |
| 2024-02-20 | 31.89 | $15.71 | 88100 |
| 2024-02-16 | 32.57 | $15.77 | 67100 |
| 2024-02-15 | 33.04 | $15.74 | 167900 |
| 2024-02-14 | 33.55 | $15.69 | 62200 |
| 2024-02-13 | 34.08 | $15.48 | 242025 |
| 2024-02-12 | 34.63 | $16.00 | 133600 |
| 2024-02-09 | 33.29 | $15.90 | 88138 |
| 2024-02-08 | 32.10 | $15.75 | 98300 |
| 2024-02-07 | 30.93 | $15.98 | 293000 |
| 2024-02-06 | 29.70 | $15.78 | 266605 |
| 2024-02-05 | 28.58 | $15.54 | 159413 |
| 2024-02-02 | 27.97 | $15.48 | 69200 |
| 2024-02-01 | 27.32 | $15.47 | 127900 |
| 2024-01-31 | 26.76 | $15.42 | 73400 |
| 2024-01-30 | 26.31 | $15.40 | 97341 |
| 2024-01-29 | 25.89 | $15.36 | 65008 |
| 2024-01-26 | 25.45 | $15.36 | 71606 |
| 2024-01-25 | 24.98 | $15.51 | 55633 |
| 2024-01-24 | 24.33 | $15.63 | 109700 |
| 2024-01-23 | 23.28 | $15.52 | 56900 |
| 2024-01-22 | 22.48 | $15.39 | 78337 |
| 2024-01-19 | 21.87 | $15.03 | 77409 |
| 2024-01-18 | 21.56 | $15.17 | 116638 |
| 2024-01-17 | 20.43 | $15.21 | 161200 |
| 2024-01-16 | 19.12 | $15.63 | 102800 |
| 2024-01-12 | 17.34 | $15.25 | 53400 |
| 2024-01-11 | 16.19 | $15.10 | 57900 |
| 2024-01-10 | 15.18 | $14.88 | 72496 |
| 2024-01-09 | 14.27 | $15.09 | 141872 |
| 2024-01-08 | 13.22 | $14.85 | 140100 |
| 2024-01-05 | 12.70 | $14.75 | 122624 |
| 2024-01-04 | 12.33 | $14.64 | 278300 |
| 2024-01-03 | 12.34 | $14.58 | 148418 |
| 2024-01-02 | 12.35 | $14.56 | 179417 |
| 2023-12-29 | 12.63 | $14.57 | 125038 |
| 2023-12-28 | 12.90 | $14.55 | 101145 |
| 2023-12-27 | 13.40 | $14.46 | 101200 |
| 2023-12-26 | 14.02 | $14.39 | 80800 |
| 2023-12-22 | 14.37 | $14.33 | 88635 |
| 2023-12-21 | 14.73 | $14.35 | 69001 |
| 2023-12-20 | 15.50 | $14.31 | 219719 |
| 2023-12-19 | 16.31 | $14.34 | 75900 |
| 2023-12-18 | 17.16 | $14.31 | 100255 |
| 2023-12-15 | 18.06 | $14.30 | 95100 |
| 2023-12-14 | 18.98 | $14.42 | 117074 |
| 2023-12-13 | 19.61 | $14.65 | 98771 |
| 2023-12-12 | 19.63 | $14.85 | 116316 |
| 2023-12-11 | 18.91 | $14.89 | 60226 |
| 2023-12-08 | 18.67 | $14.79 | 64235 |
| 2023-12-07 | 18.62 | $14.73 | 70500 |
| 2023-12-06 | 18.21 | $14.69 | 104040 |
| 2023-12-05 | 17.77 | $14.91 | 80047 |
| 2023-12-04 | 16.24 | $14.88 | 151228 |
| 2023-12-01 | 14.68 | $14.61 | 123800 |
| 2023-11-30 | 13.45 | $14.24 | 50700 |
| 2023-11-29 | 13.25 | $14.24 | 70000 |
| 2023-11-28 | 13.29 | $14.25 | 51700 |
| 2023-11-27 | 13.22 | $14.24 | 56200 |
| 2023-11-24 | 13.14 | $14.23 | 27400 |
| 2023-11-22 | 13.07 | $14.17 | 55906 |
| 2023-11-21 | 13.31 | $14.17 | 42433 |
| 2023-11-20 | 13.56 | $14.17 | 97520 |
| 2023-11-17 | 13.83 | $14.24 | 90602 |
| 2023-11-16 | 13.82 | $14.24 | 114100 |
| 2023-11-15 | 13.81 | $14.19 | 116148 |
| 2023-11-14 | 13.81 | $14.24 | 133600 |
| 2023-11-13 | 13.61 | $14.25 | 72500 |
| 2023-11-10 | 13.51 | $14.31 | 100740 |
| 2023-11-09 | 13.65 | $14.25 | 176348 |
| 2023-11-08 | 13.73 | $14.25 | 41200 |
| 2023-11-07 | 14.25 | $14.16 | 82300 |
| 2023-11-06 | 14.94 | $14.25 | 92500 |
| 2023-11-03 | 15.17 | $14.19 | 73500 |
| 2023-11-02 | 15.46 | $14.19 | 39300 |
| 2023-11-01 | 15.78 | $14.13 | 50514 |
| 2023-10-31 | 16.21 | $14.21 | 58945 |
| 2023-10-30 | 16.67 | $13.89 | 14803 |
| 2023-10-27 | 17.21 | $13.76 | 18600 |
| 2023-10-26 | 17.31 | $13.64 | 29134 |
| 2023-10-25 | 16.97 | $13.71 | 21539 |
| 2023-10-24 | 17.02 | $13.85 | 12800 |
| 2023-10-23 | 17.16 | $13.70 | 39014 |
| 2023-10-20 | 16.31 | $13.72 | 31000 |
| 2023-10-19 | 15.81 | $13.77 | 25900 |
| 2023-10-18 | 15.30 | $13.90 | 32200 |
| 2023-10-17 | 15.16 | $13.97 | 57100 |
| 2023-10-16 | 15.26 | $14.18 | 27400 |
| 2023-10-13 | 15.99 | $14.18 | 26806 |
| 2023-10-12 | 16.76 | $14.21 | 35825 |
| 2023-10-11 | 17.61 | $14.04 | 24745 |
| 2023-10-10 | 18.19 | $14.05 | 21200 |
| 2023-10-09 | 18.75 | $14.20 | 43205 |
| 2023-10-06 | 19.69 | $14.13 | 47700 |
| 2023-10-05 | 20.41 | $14.14 | 30600 |
| 2023-10-04 | 21.21 | $14.04 | 39300 |
| 2023-10-03 | 22.14 | $14.18 | 34830 |
| 2023-10-02 | 23.03 | $14.25 | 45511 |
| 2023-09-29 | 23.89 | $14.25 | 52139 |
| 2023-09-28 | 25.02 | $14.14 | 56110 |
| 2023-09-27 | 26.22 | $14.34 | 38343 |
| 2023-09-26 | 26.57 | $14.35 | 56841 |
| 2023-09-25 | 27.00 | $14.33 | 45600 |
| 2023-09-22 | 27.37 | $14.27 | 59140 |
| 2023-09-21 | 27.76 | $14.34 | 32900 |
| 2023-09-20 | 27.24 | $14.35 | 43900 |
| 2023-09-19 | 26.69 | $14.36 | 46331 |
| 2023-09-18 | 26.07 | $14.31 | 55325 |
| 2023-09-15 | 25.58 | $14.32 | 23012 |
| 2023-09-14 | 24.97 | $14.55 | 64500 |
| 2023-09-13 | 24.34 | $14.23 | 30300 |
| 2023-09-12 | 24.34 | $14.06 | 43205 |
| 2023-09-11 | 24.49 | $14.09 | 26600 |
| 2023-09-08 | 24.85 | $14.09 | 77100 |
| 2023-09-07 | 25.28 | $14.26 | 70014 |
| 2023-09-06 | 24.95 | $14.40 | 218308 |
| 2023-09-05 | 24.01 | $14.38 | 92300 |
| 2023-09-01 | 23.04 | $14.42 | 52942 |
| 2023-08-31 | 22.02 | $14.39 | 132326 |
| 2023-08-30 | 21.07 | $14.31 | 130700 |
| 2023-08-29 | 20.26 | $14.09 | 38200 |
| 2023-08-28 | 19.91 | $14.04 | 85922 |
| 2023-08-25 | 19.28 | $13.95 | 53349 |
| 2023-08-24 | 18.90 | $13.98 | 28200 |
| 2023-08-23 | 18.37 | $13.97 | 52923 |
| 2023-08-22 | 17.86 | $13.98 | 32625 |
| 2023-08-21 | 17.29 | $13.99 | 139500 |
| 2023-08-18 | 16.73 | $13.93 | 13700 |
| 2023-08-17 | 16.17 | $13.92 | 41801 |
| 2023-08-16 | 15.59 | $14.02 | 66200 |
| 2023-08-15 | 14.78 | $14.28 | 103100 |
| 2023-08-14 | 13.24 | $14.22 | 76009 |
| 2023-08-11 | 12.01 | $14.06 | 57300 |
| 2023-08-10 | 11.20 | $13.80 | 82500 |
| 2023-08-09 | 10.84 | $13.66 | 64446 |
| 2023-08-08 | 11.19 | $13.58 | 48485 |
| 2023-08-07 | 11.55 | $13.62 | 85825 |
| 2023-08-04 | 12.01 | $13.45 | 56371 |
| 2023-08-03 | 12.34 | $13.48 | 102574 |
| 2023-08-02 | 12.68 | $13.49 | 83500 |
| 2023-08-01 | 13.24 | $13.50 | 70000 |
| 2023-07-31 | 13.69 | $13.39 | 27900 |
| 2023-07-28 | 13.95 | $13.35 | 34800 |
| 2023-07-27 | 14.02 | $13.28 | 40200 |
| 2023-07-26 | 14.10 | $13.33 | 17800 |
| 2023-07-25 | 14.28 | $13.38 | 31200 |
| 2023-07-24 | 14.60 | $13.54 | 24500 |
| 2023-07-21 | 15.33 | $13.61 | 50700 |
| 2023-07-20 | 16.09 | $13.61 | 33700 |
| 2023-07-19 | 16.18 | $13.89 | 28600 |
| 2023-07-18 | 15.68 | $13.70 | 17300 |
| 2023-07-17 | 15.35 | $13.79 | 41800 |
| 2023-07-14 | 15.01 | $13.55 | 28900 |
| 2023-07-13 | 15.07 | $13.53 | 21800 |
| 2023-07-12 | 15.66 | $13.28 | 20500 |
| 2023-07-11 | 16.13 | $13.30 | 24100 |
| 2023-07-10 | 16.36 | $13.15 | 32900 |
| 2023-07-07 | 16.15 | $13.14 | 32413 |
| 2023-07-06 | 16.22 | $13.22 | 34574 |
| 2023-07-05 | 16.30 | $13.27 | 44462 |
| 2023-07-03 | 16.72 | $13.22 | 23638 |
| 2023-06-30 | 16.80 | $13.19 | 48003 |
| 2023-06-29 | 16.87 | $13.11 | 24569 |
| 2023-06-28 | 16.91 | $13.20 | 38969 |
| 2023-06-27 | 16.96 | $13.06 | 69100 |
| 2023-06-26 | 16.65 | $13.07 | 22600 |
| 2023-06-23 | 16.36 | $13.05 | 13900 |
| 2023-06-22 | 16.03 | $13.08 | 6157 |
| 2023-06-21 | 15.76 | $13.05 | 17900 |
| 2023-06-20 | 15.48 | $13.07 | 25523 |
| 2023-06-16 | 15.25 | $13.13 | 52877 |
| 2023-06-15 | 15.00 | $13.18 | 33119 |
| 2023-06-14 | 15.08 | $13.23 | 66040 |
| 2023-06-13 | 15.25 | $13.39 | 157036 |
| 2023-06-12 | 15.50 | $13.49 | 37697 |
| 2023-06-09 | 16.05 | $13.65 | 27424 |
| 2023-06-08 | 16.79 | $13.97 | 23886 |
| 2023-06-07 | 17.18 | $13.76 | 65693 |
| 2023-06-06 | 18.04 | $13.37 | 50264 |
| 2023-06-05 | 18.06 | $13.55 | 74055 |
| 2023-06-02 | 18.43 | $13.50 | 102287 |
| 2023-06-01 | 18.81 | $13.56 | 20348 |
| 2023-05-31 | 18.56 | $13.53 | 33145 |
| 2023-05-30 | 18.11 | $13.61 | 23700 |
| 2023-05-26 | 17.46 | $13.65 | 41000 |
| 2023-05-25 | 16.79 | $13.65 | 13900 |
| 2023-05-24 | 16.24 | $13.73 | 11700 |
| 2023-05-23 | 15.79 | $13.91 | 26501 |
| 2023-05-22 | 15.37 | $13.71 | 61700 |
| 2023-05-19 | 14.13 | $13.89 | 25928 |
| 2023-05-18 | 13.25 | $13.92 | 43128 |
| 2023-05-17 | 12.39 | $14.21 | 37000 |
| 2023-05-16 | 12.16 | $14.21 | 18100 |
| 2023-05-15 | 11.93 | $14.38 | 15800 |
| 2023-05-12 | 12.15 | $14.41 | 15429 |
| 2023-05-11 | 12.39 | $14.73 | 8400 |
| 2023-05-10 | 12.84 | $14.60 | 12079 |
| 2023-05-09 | 13.32 | $14.88 | 18795 |
| 2023-05-08 | 13.82 | $14.77 | 11983 |
| 2023-05-05 | 14.04 | $14.67 | 14777 |
| 2023-05-04 | 14.28 | $14.78 | 18594 |
| 2023-05-03 | 14.13 | $14.80 | 7898 |
| 2023-05-02 | 14.46 | $14.63 | 21457 |
| 2023-05-01 | 14.49 | $14.84 | 18937 |
| 2023-04-28 | 14.14 | $14.78 | 18423 |
| 2023-04-27 | 13.82 | $14.63 | 21430 |
| 2023-04-26 | 14.05 | $14.45 | 19985 |
| 2023-04-25 | 14.29 | $14.52 | 5740 |
| 2023-04-24 | 14.20 | $14.66 | 4130 |
| 2023-04-21 | 13.79 | $14.52 | 3771 |
| 2023-04-20 | 13.38 | $14.56 | 13100 |
| 2023-04-19 | 12.89 | $14.59 | 14146 |
| 2023-04-18 | 12.49 | $14.53 | 7400 |
| 2023-04-17 | 12.07 | $14.60 | 13000 |
| 2023-04-14 | 11.63 | $14.43 | 10100 |
| 2023-04-13 | 11.72 | $14.40 | 6018 |
| 2023-04-12 | 11.68 | $14.41 | 9400 |
| 2023-04-11 | 11.87 | $14.35 | 13436 |
| 2023-04-10 | 11.92 | $14.36 | 19592 |
| 2023-04-06 | 11.97 | $14.37 | 6994 |
| 2023-04-05 | 12.03 | $14.40 | 31300 |
| 2023-04-04 | 12.04 | $14.29 | 13300 |
| 2023-04-03 | 11.98 | $14.33 | 15400 |
| 2023-03-31 | 11.97 | $14.11 | 18230 |
| 2023-03-30 | 12.46 | $14.15 | 5400 |
| 2023-03-29 | 12.77 | $14.07 | 7144 |
| 2023-03-28 | 13.10 | $14.15 | 7981 |
| 2023-03-27 | 13.41 | $14.13 | 6708 |
| 2023-03-24 | 13.66 | $14.02 | 11924 |
| 2023-03-23 | 13.65 | $13.98 | 16706 |
| 2023-03-22 | 13.64 | $14.06 | 51345 |
| 2023-03-21 | 13.64 | $14.01 | 31893 |
| 2023-03-20 | 13.68 | $14.30 | 27985 |
| 2023-03-17 | 14.08 | $14.51 | 9834 |
| 2023-03-16 | 14.29 | $14.07 | 22712 |
| 2023-03-15 | 13.87 | $14.03 | 37494 |
| 2023-03-14 | 13.23 | $14.53 | 15911 |
| 2023-03-13 | 12.84 | $14.18 | 23783 |
| 2023-03-10 | 12.35 | $14.23 | 31794 |
| 2023-03-09 | 11.86 | $14.61 | 36435 |
| 2023-03-08 | 12.24 | $14.79 | 19894 |
| 2023-03-07 | 12.71 | $15.14 | 28671 |
| 2023-03-06 | 12.65 | $15.34 | 10830 |
| 2023-03-03 | 12.38 | $15.19 | 18259 |
| 2023-03-02 | 12.10 | $15.26 | 22297 |
| 2023-03-01 | 11.81 | $15.24 | 11835 |
| 2023-02-28 | 11.25 | $15.48 | 32762 |
| 2023-02-27 | 10.53 | $15.35 | 16661 |
| 2023-02-24 | 9.77 | $15.24 | 33913 |
| 2023-02-23 | 9.33 | $15.34 | 17716 |
| 2023-02-22 | 8.57 | $15.13 | 43522 |
| 2023-02-21 | 8.21 | $14.55 | 77621 |
| 2023-02-17 | 8.44 | $14.43 | 30734 |
| 2023-02-16 | 8.82 | $14.27 | 69803 |
| 2023-02-15 | 9.22 | $14.59 | 23010 |
| 2023-02-14 | 9.03 | $14.49 | 12746 |
| 2023-02-13 | 8.84 | $14.49 | 28931 |
| 2023-02-10 | 8.92 | $14.60 | 21913 |
| 2023-02-09 | 9.01 | $14.61 | 16905 |
| 2023-02-08 | 8.82 | $14.57 | 27232 |
| 2023-02-07 | 8.61 | $14.20 | 19439 |
| 2023-02-06 | 8.94 | $14.19 | 21633 |
| 2023-02-03 | 9.22 | $14.09 | 35318 |
| 2023-02-02 | 9.51 | $14.26 | 86645 |
| 2023-02-01 | 9.63 | $14.16 | 51883 |
| 2023-01-31 | 10.13 | $14.10 | 36852 |
| 2023-01-30 | 10.48 | $13.95 | 30364 |
| 2023-01-27 | 10.74 | $14.01 | 31517 |
| 2023-01-26 | 11.12 | $14.01 | 49641 |
| 2023-01-25 | 11.52 | $14.09 | 35853 |
| 2023-01-24 | 11.99 | $14.23 | 67751 |
| 2023-01-23 | 12.55 | $14.55 | 108069 |
| 2023-01-20 | 12.59 | $14.76 | 44618 |
| 2023-01-19 | 12.64 | $14.15 | 30993 |
| 2023-01-18 | 13.14 | $14.13 | 25794 |
| 2023-01-17 | 13.43 | $14.10 | 51637 |
| 2023-01-13 | 13.73 | $13.87 | 31952 |
| 2023-01-12 | 13.85 | $13.98 | 132295 |
| 2023-01-11 | 14.09 | $14.46 | 23996 |
| 2023-01-10 | 14.68 | $14.41 | 30538 |
| 2023-01-09 | 15.42 | $14.26 | 66256 |
| 2023-01-06 | 16.16 | $13.96 | 36187 |
| 2023-01-05 | 16.54 | $13.85 | 75181 |
| 2023-01-04 | 16.67 | $13.89 | 79233 |
| 2023-01-03 | 16.86 | $13.87 | 30723 |
| 2022-12-30 | 16.90 | $13.87 | 28263 |
| 2022-12-29 | 16.81 | $13.83 | 27141 |
| 2022-12-28 | 16.72 | $13.70 | 21812 |
| 2022-12-27 | 16.55 | $13.72 | 28833 |
| 2022-12-23 | 16.42 | $13.87 | 22333 |
| 2022-12-22 | 16.47 | $13.88 | 13197 |
| 2022-12-21 | 16.52 | $14.00 | 19100 |
| 2022-12-20 | 16.61 | $13.78 | 16900 |
| 2022-12-19 | 16.67 | $13.68 | 75300 |
| 2022-12-16 | 16.74 | $14.08 | 37692 |
| 2022-12-15 | 17.18 | $14.70 | 56100 |
| 2022-12-14 | 17.89 | $15.50 | 46005 |
| 2022-12-13 | 17.70 | $15.72 | 34451 |
| 2022-12-12 | 17.51 | $15.13 | 27500 |
| 2022-12-09 | 17.93 | $15.17 | 7152 |
| 2022-12-08 | 18.19 | $15.18 | 21666 |
| 2022-12-07 | 18.46 | $14.83 | 30831 |
| 2022-12-06 | 18.75 | $14.48 | 60914 |
| 2022-12-05 | 19.70 | $13.82 | 74088 |
| 2022-12-02 | 19.68 | $13.62 | 70203 |
| 2022-12-01 | 19.24 | $13.57 | 52879 |
| 2022-11-30 | 18.88 | $13.76 | 68377 |
| 2022-11-29 | 18.64 | $13.86 | 155432 |
| 2022-11-28 | 18.48 | $14.13 | 68685 |
| 2022-11-25 | 18.61 | $14.18 | 352631 |
| 2022-11-23 | 18.63 | $13.97 | 287273 |
| 2022-11-22 | 18.66 | $14.21 | 77849 |
| 2022-11-21 | 18.98 | $14.56 | 49269 |
| 2022-11-18 | 19.53 | $14.80 | 13445 |
| 2022-11-17 | 20.54 | $14.85 | 31962 |
| 2022-11-16 | 21.51 | $15.50 | 37728 |
| 2022-11-15 | 21.85 | $16.01 | 14637 |
| 2022-11-14 | 21.62 | $15.91 | 27100 |
| 2022-11-11 | 21.37 | $16.11 | 10700 |
| 2022-11-10 | 19.94 | $15.99 | 23900 |
| 2022-11-09 | 18.42 | $15.60 | 23700 |
| 2022-11-08 | 16.86 | $15.72 | 38200 |
| 2022-11-07 | 15.35 | $14.87 | 6400 |
| 2022-11-04 | 14.78 | $14.70 | 8100 |
| 2022-11-03 | 14.30 | $14.53 | 4300 |
| 2022-11-02 | 13.92 | $14.73 | 12000 |
| 2022-11-01 | 13.51 | $14.40 | 7597 |
| 2022-10-31 | 13.70 | $14.38 | 8800 |
| 2022-10-28 | 14.13 | $14.31 | 1697 |
| 2022-10-27 | 14.66 | $14.22 | 4829 |
| 2022-10-26 | 15.21 | $14.23 | 3400 |
| 2022-10-25 | 15.80 | $14.24 | 25831 |
| 2022-10-24 | 16.18 | $14.25 | 15541 |
| 2022-10-21 | 16.48 | $14.41 | 4489 |
| 2022-10-20 | 17.04 | $14.48 | 3623 |
| 2022-10-19 | 17.80 | $14.63 | 238 |
| 2022-10-18 | 18.23 | $14.63 | 4454 |
| 2022-10-17 | 18.68 | $14.82 | 21809 |
| 2022-10-14 | 19.32 | $15.20 | 5443 |
| 2022-10-13 | 20.02 | $15.47 | 17000 |
| 2022-10-12 | 20.75 | $15.40 | 10300 |
| 2022-10-11 | 21.21 | $15.50 | 8800 |
| 2022-10-10 | 21.69 | $15.31 | 5900 |
| 2022-10-07 | 22.55 | $15.46 | 16800 |
| 2022-10-06 | 23.37 | $15.58 | 4500 |
| 2022-10-05 | 23.90 | $15.45 | 5200 |
| 2022-10-04 | 24.49 | $15.53 | 19400 |
| 2022-10-03 | 25.11 | $14.47 | 14600 |
| 2022-09-30 | 26.04 | $14.19 | 4200 |
| 2022-09-29 | 25.95 | $14.15 | 39100 |
| 2022-09-28 | 25.86 | $14.40 | 15032 |
| 2022-09-27 | 25.77 | $14.01 | 18300 |
| 2022-09-26 | 25.15 | $13.60 | 28293 |
| 2022-09-23 | 24.49 | $13.98 | 26900 |
| 2022-09-22 | 22.42 | $14.55 | 29600 |
| 2022-09-21 | 20.62 | $15.05 | 25700 |
| 2022-09-20 | 19.15 | $15.13 | 9996 |
| 2022-09-19 | 17.73 | $15.16 | 7700 |
| 2022-09-16 | 16.31 | $15.22 | 24694 |
| 2022-09-15 | 14.91 | $16.06 | 21430 |
| 2022-09-14 | 14.16 | $16.23 | 7495 |
| 2022-09-13 | 14.19 | $16.25 | 9335 |
| 2022-09-12 | 14.49 | $16.50 | 9285 |
| 2022-09-09 | 15.13 | $16.61 | 8283 |
| 2022-09-08 | 15.79 | $16.53 | 12253 |
| 2022-09-07 | 16.60 | $16.52 | 1216 |
| 2022-09-06 | 17.19 | $16.44 | 11830 |
| 2022-09-02 | 17.99 | $16.53 | 13285 |
| 2022-09-01 | 18.43 | $16.64 | 18741 |
| 2022-08-31 | 18.75 | $16.61 | 14200 |
| 2022-08-30 | 19.08 | $16.77 | 5239 |
| 2022-08-29 | 19.25 | $16.64 | 5600 |
| 2022-08-26 | 19.34 | $16.83 | 6000 |
| 2022-08-25 | 19.37 | $16.85 | 11800 |
| 2022-08-24 | 19.39 | $16.76 | 8200 |
| 2022-08-23 | 19.67 | $16.52 | 8000 |
| 2022-08-22 | 19.96 | $16.64 | 6100 |
| 2022-08-19 | 20.11 | $16.73 | 8300 |
| 2022-08-18 | 20.17 | $16.75 | 8300 |
| 2022-08-17 | 20.24 | $16.57 | 3800 |
| 2022-08-16 | 20.31 | $16.63 | 7600 |
| 2022-08-15 | 20.12 | $16.70 | 19100 |
| 2022-08-12 | 19.92 | $16.73 | 34834 |
| 2022-08-11 | 19.82 | $16.50 | 10684 |
| 2022-08-10 | 19.98 | $16.50 | 19000 |
| 2022-08-09 | 19.94 | $16.62 | 28100 |
| 2022-08-08 | 19.90 | $16.63 | 21600 |
| 2022-08-05 | 19.70 | $16.93 | 40288 |
| 2022-08-04 | 19.47 | $17.29 | 37463 |
| 2022-08-03 | 18.22 | $17.02 | 32324 |
| 2022-08-02 | 17.45 | $16.42 | 25774 |
| 2022-08-01 | 17.31 | $16.15 | 36395 |
| 2022-07-29 | 17.81 | $15.62 | 5005 |
| 2022-07-28 | 18.25 | $15.48 | 7874 |
| 2022-07-27 | 18.30 | $15.24 | 2800 |
| 2022-07-26 | 17.63 | $15.10 | 8800 |
| 2022-07-25 | 16.92 | $15.27 | 22008 |
| 2022-07-22 | 16.35 | $15.32 | 3787 |
| 2022-07-21 | 15.80 | $15.34 | 15600 |
| 2022-07-20 | 15.03 | $15.33 | 13600 |
| 2022-07-19 | 14.74 | $15.47 | 9800 |
| 2022-07-18 | 14.61 | $15.55 | 11900 |
| 2022-07-15 | 14.57 | $15.68 | 3900 |
| 2022-07-14 | 14.59 | $15.60 | 19200 |
| 2022-07-13 | 14.32 | $15.70 | 6700 |
| 2022-07-12 | 14.39 | $15.84 | 1520 |
| 2022-07-11 | 14.66 | $15.77 | 13700 |
| 2022-07-08 | 14.94 | $15.83 | 4248 |
| 2022-07-07 | 15.24 | $15.95 | 12700 |
| 2022-07-06 | 15.73 | $15.60 | 1400 |
| 2022-07-05 | 15.70 | $15.70 | 22429 |
| 2022-07-01 | 15.66 | $15.63 | 9600 |
| 2022-06-30 | 15.49 | $15.46 | 19300 |
| 2022-06-29 | 15.37 | $15.71 | 7300 |
| 2022-06-28 | 15.67 | $15.64 | 8800 |
| 2022-06-27 | 15.98 | $15.70 | 13259 |
| 2022-06-24 | 16.31 | $15.99 | 11100 |
| 2022-06-23 | 16.82 | $15.72 | 32300 |
| 2022-06-22 | 17.36 | $16.03 | 11217 |
| 2022-06-21 | 17.39 | $15.83 | 20000 |
| 2022-06-17 | 17.42 | $15.85 | 10000 |
| 2022-06-16 | 17.51 | $15.78 | 43500 |
| 2022-06-15 | 17.57 | $15.95 | 35779 |
| 2022-06-14 | 17.69 | $15.94 | 37700 |
| 2022-06-13 | 17.82 | $15.29 | 93946 |
| 2022-06-10 | 18.56 | $14.87 | 23535 |
| 2022-06-09 | 18.41 | $14.86 | 17637 |
| 2022-06-08 | 18.59 | $15.26 | 10123 |
| 2022-06-07 | 19.23 | $15.22 | 23123 |
| 2022-06-06 | 19.93 | $15.38 | 11288 |
| 2022-06-03 | 20.57 | $15.09 | 12027 |
| 2022-06-02 | 20.81 | $15.08 | 15131 |
| 2022-06-01 | 21.07 | $15.01 | 15986 |
| 2022-05-31 | 20.98 | $14.91 | 18300 |
| 2022-05-27 | 20.89 | $14.95 | 23500 |
| 2022-05-26 | 20.80 | $15.00 | 22913 |
| 2022-05-25 | 20.49 | $14.96 | 8600 |
| 2022-05-24 | 19.69 | $14.95 | 11009 |
| 2022-05-23 | 18.85 | $14.75 | 17127 |
| 2022-05-20 | 17.96 | $14.92 | 15539 |
| 2022-05-19 | 17.17 | $15.32 | 6113 |
| 2022-05-18 | 16.73 | $15.28 | 8489 |
| 2022-05-17 | 16.26 | $15.68 | 19989 |
| 2022-05-16 | 16.34 | $15.69 | 11227 |
| 2022-05-13 | 16.60 | $15.72 | 6200 |
| 2022-05-12 | 16.87 | $15.58 | 33200 |
| 2022-05-11 | 17.16 | $16.16 | 9800 |
| 2022-05-10 | 17.92 | $16.07 | 9630 |
| 2022-05-09 | 18.71 | $16.06 | 13700 |
| 2022-05-06 | 19.42 | $16.06 | 24507 |
| 2022-05-05 | 20.31 | $16.25 | 17711 |
| 2022-05-04 | 21.09 | $16.10 | 6100 |
| 2022-05-03 | 21.48 | $16.01 | 20038 |
| 2022-05-02 | 21.88 | $15.82 | 26223 |
| 2022-04-29 | 21.87 | $15.90 | 19982 |
| 2022-04-28 | 21.85 | $15.76 | 109150 |
| 2022-04-27 | 21.84 | $16.43 | 21600 |
| 2022-04-26 | 22.83 | $16.52 | 19980 |
| 2022-04-25 | 23.97 | $16.57 | 3400 |
| 2022-04-22 | 24.56 | $16.55 | 10600 |
| 2022-04-21 | 25.18 | $16.60 | 19400 |
| 2022-04-20 | 25.83 | $16.99 | 6485 |
| 2022-04-19 | 27.10 | $16.96 | 5400 |
| 2022-04-18 | 28.44 | $16.92 | 23822 |
| 2022-04-14 | 29.85 | $17.05 | 6643 |
| 2022-04-13 | 31.16 | $16.96 | 33564 |
| 2022-04-12 | 32.54 | $17.58 | 7334 |
| 2022-04-11 | 33.48 | $17.46 | 9242 |
| 2022-04-08 | 34.30 | $17.72 | 23347 |
| 2022-04-07 | 35.16 | $17.78 | 17375 |
| 2022-04-06 | 35.70 | $17.83 | 20354 |
| 2022-04-05 | 36.26 | $17.91 | 63900 |
| 2022-04-04 | 36.47 | $17.56 | 33600 |
| 2022-04-01 | 37.44 | $17.17 | 17000 |
| 2022-03-31 | 39.16 | $16.85 | 19400 |
| 2022-03-30 | 41.04 | $16.81 | 31961 |
| 2022-03-29 | 43.02 | $16.63 | 60000 |
| 2022-03-28 | 43.78 | $16.43 | 71700 |
| 2022-03-25 | 43.73 | $16.19 | 10144 |
| 2022-03-24 | 43.22 | $16.17 | 21400 |
| 2022-03-23 | 42.50 | $16.31 | 6785 |
| 2022-03-22 | 41.75 | $16.16 | 16442 |
| 2022-03-21 | 40.96 | $16.34 | 12826 |
| 2022-03-18 | 40.13 | $16.30 | 6964 |
| 2022-03-17 | 39.41 | $16.36 | 5300 |
| 2022-03-16 | 38.17 | $16.23 | 8500 |
| 2022-03-15 | 36.86 | $15.98 | 41700 |
| 2022-03-14 | 35.48 | $15.85 | 31787 |
| 2022-03-11 | 34.03 | $16.54 | 7900 |
| 2022-03-10 | 33.06 | $16.39 | 18983 |
| 2022-03-09 | 32.10 | $16.79 | 18728 |
| 2022-03-08 | 31.49 | $16.73 | 17400 |
| 2022-03-07 | 30.09 | $16.70 | 18143 |
| 2022-03-04 | 28.87 | $16.74 | 6200 |
| 2022-03-03 | 27.62 | $16.95 | 5362 |
| 2022-03-02 | 26.53 | $16.92 | 12708 |
| 2022-03-01 | 25.39 | $16.84 | 12921 |
| 2022-02-28 | 24.43 | $16.82 | 6545 |
| 2022-02-25 | 23.35 | $16.86 | 16473 |
| 2022-02-24 | 22.33 | $16.57 | 44700 |
| 2022-02-23 | 20.97 | $17.01 | 4700 |
| 2022-02-22 | 20.45 | $16.90 | 16300 |
| 2022-02-18 | 19.90 | $16.98 | 15700 |
| 2022-02-17 | 19.45 | $17.03 | 8312 |
| 2022-02-16 | 19.07 | $17.20 | 7621 |
| 2022-02-15 | 19.05 | $17.17 | 14000 |
| 2022-02-14 | 18.89 | $16.97 | 9600 |
| 2022-02-11 | 18.44 | $17.04 | 5600 |
| 2022-02-10 | 18.02 | $17.18 | 7100 |
| 2022-02-09 | 18.07 | $17.08 | 7900 |
| 2022-02-08 | 17.95 | $17.15 | 9600 |
| 2022-02-07 | 17.83 | $16.99 | 19700 |
| 2022-02-04 | 17.28 | $17.18 | 4900 |
| 2022-02-03 | 17.55 | $17.19 | 11300 |
| 2022-02-02 | 17.75 | $17.12 | 10600 |
| 2022-02-01 | 17.72 | $17.04 | 6400 |
| 2022-01-31 | 17.38 | $16.98 | 4100 |
| 2022-01-28 | 17.03 | $16.87 | 3800 |
| 2022-01-27 | 16.47 | $16.80 | 8500 |
| 2022-01-26 | 15.89 | $16.89 | 10200 |
| 2022-01-25 | 14.88 | $16.83 | 11100 |
| 2022-01-24 | 13.63 | $16.92 | 23700 |
| 2022-01-21 | 12.32 | $17.10 | 14262 |
| 2022-01-20 | 11.71 | $17.17 | 18544 |
| 2022-01-19 | 11.37 | $17.21 | 8005 |
| 2022-01-18 | 11.20 | $17.23 | 11042 |
| 2022-01-14 | 11.01 | $17.24 | 17046 |
| 2022-01-13 | 10.81 | $17.32 | 8050 |
| 2022-01-12 | 10.97 | $17.38 | 18260 |
| 2022-01-11 | 11.14 | $17.34 | 14302 |
| 2022-01-10 | 10.90 | $17.29 | 13994 |
| 2022-01-07 | 10.52 | $17.24 | 20634 |
| 2022-01-06 | 10.66 | $17.33 | 9524 |
| 2022-01-05 | 10.86 | $17.30 | 18913 |
| 2022-01-04 | 11.08 | $17.15 | 11055 |
| 2022-01-03 | 10.96 | $17.14 | 32178 |
| 2021-12-31 | 10.84 | $17.03 | 59443 |
| 2021-12-30 | 10.71 | $17.14 | 11363 |
| 2021-12-29 | 11.16 | $17.15 | 33676 |
| 2021-12-28 | 11.69 | $17.15 | 7502 |
| 2021-12-27 | 12.24 | $17.16 | 26007 |
| 2021-12-23 | 12.69 | $17.14 | 23923 |
| 2021-12-22 | 13.18 | $17.17 | 26421 |
| 2021-12-21 | 13.87 | $17.27 | 31369 |
| 2021-12-20 | 14.60 | $17.07 | 23596 |
| 2021-12-17 | 14.97 | $17.01 | 37069 |
| 2021-12-16 | 15.36 | $16.86 | 30561 |
| 2021-12-15 | 15.34 | $16.89 | 14327 |
| 2021-12-14 | 15.46 | $16.79 | 40219 |
| 2021-12-13 | 15.73 | $17.25 | 17415 |
| 2021-12-10 | 16.15 | $17.47 | 20597 |
| 2021-12-09 | 16.01 | $17.75 | 14374 |
| 2021-12-08 | 15.67 | $17.75 | 15638 |
| 2021-12-07 | 15.46 | $17.70 | 27487 |
| 2021-12-06 | 15.24 | $17.92 | 18268 |
| 2021-12-03 | 15.39 | $17.70 | 19324 |
| 2021-12-02 | 15.54 | $17.60 | 17200 |
| 2021-12-01 | 16.16 | $17.66 | 15300 |
| 2021-11-30 | 17.01 | $17.55 | 11400 |
| 2021-11-29 | 17.79 | $17.80 | 15500 |
| 2021-11-26 | 18.27 | $17.88 | 3600 |
| 2021-11-24 | 18.88 | $17.87 | 15010 |
| 2021-11-23 | 19.69 | $17.63 | 14592 |
| 2021-11-22 | 20.72 | $17.74 | 24138 |
| 2021-11-19 | 21.55 | $17.79 | 27586 |
| 2021-11-18 | 22.29 | $17.88 | 11288 |
| 2021-11-17 | 22.94 | $17.92 | 19713 |
| 2021-11-16 | 23.60 | $18.00 | 36624 |
| 2021-11-15 | 24.29 | $18.09 | 23596 |
| 2021-11-12 | 25.50 | $17.90 | 12950 |
| 2021-11-11 | 26.75 | $18.07 | 21171 |
| 2021-11-10 | 28.06 | $18.08 | 24851 |
| 2021-11-09 | 29.39 | $18.06 | 17847 |
| 2021-11-08 | 30.89 | $18.24 | 31221 |
| 2021-11-05 | 32.35 | $18.25 | 15053 |
| 2021-11-04 | 33.88 | $18.12 | 27671 |
| 2021-11-03 | 35.63 | $18.37 | 23176 |
| 2021-11-02 | 37.17 | $18.34 | 27575 |
| 2021-11-01 | 38.80 | $18.37 | 37946 |
| 2021-10-29 | 40.55 | $18.32 | 146300 |
| 2021-10-28 | 42.48 | $19.18 | 8500 |
| 2021-10-27 | 42.93 | $19.19 | 6400 |
| 2021-10-26 | 43.21 | $19.29 | 7700 |
| 2021-10-25 | 43.28 | $19.36 | 4900 |
| 2021-10-22 | 43.36 | $19.36 | 11000 |
| 2021-10-21 | 43.44 | $19.27 | 13300 |
| 2021-10-20 | 43.67 | $19.24 | 11400 |
| 2021-10-19 | 43.90 | $19.20 | 12500 |
| 2021-10-18 | 44.23 | $18.94 | 31450 |
| 2021-10-15 | 44.74 | $18.67 | 4300 |
| 2021-10-14 | 45.64 | $18.59 | 5543 |
| 2021-10-13 | 46.82 | $18.44 | 3700 |
| 2021-10-12 | 47.50 | $18.53 | 8839 |
| 2021-10-11 | 48.22 | $18.90 | 11030 |
| 2021-10-08 | 47.14 | $18.77 | 7900 |
| 2021-10-07 | 46.40 | $18.08 | 5500 |
| 2021-10-06 | 46.21 | $18.08 | 21700 |
| 2021-10-05 | 46.04 | $17.84 | 7333 |
| 2021-10-04 | 45.98 | $17.61 | 20700 |
| 2021-10-01 | 46.15 | $17.58 | 9467 |
| 2021-09-30 | 46.48 | $17.60 | 10807 |
| 2021-09-29 | 46.79 | $17.59 | 10027 |
| 2021-09-28 | 47.10 | $17.60 | 33088 |
| 2021-09-27 | 47.36 | $17.56 | 9375 |
| 2021-09-24 | 47.62 | $17.48 | 7413 |
| 2021-09-23 | 47.99 | $17.23 | 15155 |
| 2021-09-22 | 48.39 | $17.35 | 5241 |
| 2021-09-21 | 48.95 | $17.39 | 17865 |
| 2021-09-20 | 49.53 | $16.83 | 28705 |
| 2021-09-17 | 50.77 | $17.00 | 9140 |
| 2021-09-16 | 51.64 | $17.02 | 18352 |
| 2021-09-15 | 52.58 | $17.00 | 14286 |
| 2021-09-14 | 53.69 | $17.04 | 34637 |
| 2021-09-13 | 54.62 | $17.09 | 16700 |
| 2021-09-10 | 55.61 | $17.09 | 7550 |
| 2021-09-09 | 56.54 | $17.17 | 14183 |
| 2021-09-08 | 57.51 | $17.34 | 26433 |
| 2021-09-07 | 58.06 | $17.54 | 32407 |
| 2021-09-03 | 58.59 | $17.30 | 19332 |
| 2021-09-02 | 59.19 | $17.45 | 34145 |
| 2021-09-01 | 59.86 | $17.47 | 27016 |
| 2021-08-31 | 60.55 | $17.49 | 21781 |
| 2021-08-30 | 61.10 | $17.52 | 7332 |
| 2021-08-27 | 61.27 | $17.56 | 21741 |
| 2021-08-26 | 61.44 | $17.58 | 7584 |
| 2021-08-25 | 61.66 | $17.62 | 3306 |
| 2021-08-24 | 61.89 | $17.63 | 10406 |
| 2021-08-23 | 61.68 | $17.58 | 9400 |
| 2021-08-20 | 61.50 | $17.65 | 11200 |
| 2021-08-19 | 61.32 | $17.54 | 9400 |
| 2021-08-18 | 61.18 | $17.30 | 4500 |
| 2021-08-17 | 61.10 | $17.32 | 7100 |
| 2021-08-16 | 60.97 | $17.45 | 13200 |
| 2021-08-13 | 60.60 | $17.40 | 14805 |
| 2021-08-12 | 60.29 | $17.31 | 16100 |
| 2021-08-11 | 60.00 | $16.87 | 14700 |
| 2021-08-10 | 59.79 | $16.51 | 8000 |
| 2021-08-09 | 59.63 | $16.64 | 5400 |
| 2021-08-06 | 58.54 | $16.54 | 2200 |
| 2021-08-05 | 57.39 | $16.52 | 5517 |
| 2021-08-04 | 56.20 | $16.52 | 3300 |
| 2021-08-03 | 54.95 | $16.50 | 3400 |
| 2021-08-02 | 53.65 | $16.43 | 5400 |
| 2021-07-30 | 52.28 | $16.49 | 7500 |
| 2021-07-29 | 50.84 | $16.25 | 16350 |
| 2021-07-28 | 49.02 | $16.25 | 2100 |
| 2021-07-27 | 47.10 | $16.26 | 6506 |
| 2021-07-26 | 45.09 | $16.11 | 10263 |
| 2021-07-23 | 42.99 | $16.35 | 21323 |
| 2021-07-22 | 40.78 | $16.22 | 1394 |
| 2021-07-21 | 38.47 | $16.27 | 12596 |
| 2021-07-20 | 36.03 | $16.20 | 2680 |
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