Is First Bank (FRBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Bank (FRBA) research center and poll results.
NASDAQ : FRBA
First Bank — Technical Indicators
$17.98 USD
$0.49 (2.8%)
- Volume
- 107.57K
- Average Volume
- 95.78K
- Market Capitalization
- $451.92M
- P/E Ratio
- 10.45
- Dividend Yield
- 1.67%
- Price Target
- $17.00
- Year High
- $18.45
- Year Low
- $14.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.58
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.47
Average
14.13
Maximum
17.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.58 | $17.98 | 111132 |
| 2026-07-23 | 17.54 | $17.49 | 84435 |
| 2026-07-22 | 17.52 | $17.40 | 72300 |
| 2026-07-21 | 17.49 | $17.61 | 73616 |
| 2026-07-20 | 17.43 | $17.65 | 61320 |
| 2026-07-17 | 17.38 | $17.86 | 83027 |
| 2026-07-16 | 17.31 | $18.24 | 92441 |
| 2026-07-15 | 17.24 | $17.58 | 40439 |
| 2026-07-14 | 17.18 | $17.28 | 74600 |
| 2026-07-13 | 17.14 | $17.52 | 74152 |
| 2026-07-10 | 17.08 | $17.26 | 61100 |
| 2026-07-09 | 17.04 | $17.26 | 60635 |
| 2026-07-08 | 16.99 | $17.21 | 157802 |
| 2026-07-07 | 16.92 | $17.48 | 63500 |
| 2026-07-06 | 16.85 | $17.52 | 56500 |
| 2026-07-02 | 16.75 | $17.63 | 81200 |
| 2026-07-01 | 16.64 | $17.99 | 168590 |
| 2026-06-30 | 16.53 | $17.73 | 155800 |
| 2026-06-29 | 16.42 | $17.46 | 101700 |
| 2026-06-26 | 16.33 | $17.49 | 501510 |
| 2026-06-25 | 16.24 | $17.09 | 84800 |
| 2026-06-24 | 16.17 | $17.15 | 108500 |
| 2026-06-23 | 16.10 | $16.82 | 69432 |
| 2026-06-22 | 16.03 | $16.39 | 99218 |
| 2026-06-18 | 15.99 | $16.67 | 174100 |
| 2026-06-17 | 15.93 | $16.46 | 113527 |
| 2026-06-16 | 15.87 | $16.77 | 125000 |
| 2026-06-15 | 15.79 | $16.35 | 82827 |
| 2026-06-12 | 15.72 | $16.55 | 54802 |
| 2026-06-11 | 15.65 | $16.35 | 83600 |
| 2026-06-10 | 15.57 | $16.43 | 100329 |
| 2026-06-09 | 15.49 | $16.20 | 60514 |
| 2026-06-08 | 15.42 | $15.90 | 59900 |
| 2026-06-05 | 15.39 | $15.98 | 54514 |
| 2026-06-04 | 15.36 | $15.62 | 77000 |
| 2026-06-03 | 15.34 | $15.34 | 69400 |
| 2026-06-02 | 15.32 | $15.80 | 46700 |
| 2026-06-01 | 15.26 | $15.54 | 64800 |
| 2026-05-29 | 15.23 | $15.64 | 63100 |
| 2026-05-28 | 15.19 | $15.75 | 44203 |
| 2026-05-27 | 15.15 | $15.67 | 34237 |
| 2026-05-26 | 15.14 | $15.70 | 59948 |
| 2026-05-22 | 15.19 | $15.49 | 61502 |
| 2026-05-21 | 15.24 | $15.62 | 123423 |
| 2026-05-20 | 15.28 | $15.49 | 97000 |
| 2026-05-19 | 15.34 | $15.19 | 77622 |
| 2026-05-18 | 15.41 | $15.21 | 164400 |
| 2026-05-15 | 15.49 | $14.88 | 78100 |
| 2026-05-14 | 15.59 | $15.10 | 75109 |
| 2026-05-13 | 15.67 | $14.79 | 155100 |
| 2026-05-12 | 15.77 | $14.80 | 134200 |
| 2026-05-11 | 15.88 | $14.95 | 79625 |
| 2026-05-08 | 15.98 | $15.18 | 156200 |
| 2026-05-07 | 16.07 | $15.42 | 98442 |
| 2026-05-06 | 16.15 | $15.16 | 81646 |
| 2026-05-05 | 16.24 | $14.96 | 61734 |
| 2026-05-04 | 16.31 | $14.58 | 65100 |
| 2026-05-01 | 16.40 | $14.92 | 81800 |
| 2026-04-30 | 16.46 | $14.84 | 96100 |
| 2026-04-29 | 16.53 | $15.02 | 68944 |
| 2026-04-28 | 16.58 | $15.41 | 213719 |
| 2026-04-27 | 16.60 | $16.74 | 63229 |
| 2026-04-24 | 16.55 | $16.53 | 68217 |
| 2026-04-23 | 16.52 | $16.48 | 62442 |
| 2026-04-22 | 16.49 | $16.61 | 27313 |
| 2026-04-21 | 16.45 | $16.52 | 40843 |
| 2026-04-20 | 16.42 | $16.86 | 29800 |
| 2026-04-17 | 16.35 | $17.02 | 64500 |
| 2026-04-16 | 16.27 | $16.64 | 58800 |
| 2026-04-15 | 16.21 | $16.82 | 23336 |
| 2026-04-14 | 16.12 | $16.95 | 39100 |
| 2026-04-13 | 16.04 | $17.01 | 33200 |
| 2026-04-10 | 15.94 | $16.92 | 42227 |
| 2026-04-09 | 15.85 | $17.07 | 62200 |
| 2026-04-08 | 15.76 | $16.87 | 42932 |
| 2026-04-07 | 15.70 | $16.43 | 38100 |
| 2026-04-06 | 15.65 | $16.37 | 49900 |
| 2026-04-02 | 15.61 | $16.18 | 41300 |
| 2026-04-01 | 15.60 | $16.07 | 41400 |
| 2026-03-31 | 15.61 | $16.00 | 43439 |
| 2026-03-30 | 15.61 | $15.94 | 52015 |
| 2026-03-27 | 15.61 | $15.77 | 28324 |
| 2026-03-26 | 15.62 | $15.91 | 67700 |
| 2026-03-25 | 15.64 | $15.86 | 48328 |
| 2026-03-24 | 15.68 | $15.86 | 84000 |
| 2026-03-23 | 15.70 | $15.86 | 55740 |
| 2026-03-20 | 15.72 | $15.48 | 146400 |
| 2026-03-19 | 15.79 | $15.48 | 54628 |
| 2026-03-18 | 15.86 | $15.28 | 73200 |
| 2026-03-17 | 15.95 | $15.15 | 209422 |
| 2026-03-16 | 16.06 | $15.21 | 62500 |
| 2026-03-13 | 16.16 | $15.10 | 75948 |
| 2026-03-12 | 16.27 | $15.16 | 72521 |
| 2026-03-11 | 16.38 | $15.19 | 77200 |
| 2026-03-10 | 16.48 | $15.62 | 42347 |
| 2026-03-09 | 16.56 | $15.60 | 79000 |
| 2026-03-06 | 16.63 | $15.55 | 157700 |
| 2026-03-05 | 16.71 | $15.95 | 71625 |
| 2026-03-04 | 16.76 | $16.19 | 50443 |
| 2026-03-03 | 16.80 | $16.03 | 50127 |
| 2026-03-02 | 16.84 | $16.01 | 61100 |
| 2026-02-27 | 16.87 | $15.92 | 65400 |
| 2026-02-26 | 16.90 | $16.38 | 132723 |
| 2026-02-25 | 16.90 | $16.51 | 37500 |
| 2026-02-24 | 16.90 | $16.30 | 41648 |
| 2026-02-23 | 16.93 | $16.38 | 52106 |
| 2026-02-20 | 16.95 | $16.88 | 32339 |
| 2026-02-19 | 16.98 | $16.88 | 54303 |
| 2026-02-18 | 17.01 | $16.93 | 50517 |
| 2026-02-17 | 16.99 | $17.40 | 44100 |
| 2026-02-13 | 16.97 | $17.30 | 24400 |
| 2026-02-12 | 16.95 | $17.28 | 47100 |
| 2026-02-11 | 16.93 | $17.23 | 50900 |
| 2026-02-10 | 16.89 | $17.29 | 52500 |
| 2026-02-09 | 16.85 | $17.15 | 63529 |
| 2026-02-06 | 16.82 | $17.11 | 80642 |
| 2026-02-05 | 16.80 | $17.08 | 82923 |
| 2026-02-04 | 16.77 | $17.01 | 91249 |
| 2026-02-03 | 16.74 | $16.94 | 142612 |
| 2026-02-02 | 16.73 | $16.76 | 171400 |
| 2026-01-30 | 16.70 | $16.68 | 98337 |
| 2026-01-29 | 16.69 | $16.50 | 68923 |
| 2026-01-28 | 16.69 | $16.33 | 90800 |
| 2026-01-27 | 16.70 | $16.65 | 70024 |
| 2026-01-26 | 16.70 | $16.77 | 48424 |
| 2026-01-23 | 16.71 | $16.90 | 23200 |
| 2026-01-22 | 16.72 | $17.48 | 37100 |
| 2026-01-21 | 16.70 | $17.32 | 77700 |
| 2026-01-20 | 16.72 | $16.66 | 47800 |
| 2026-01-16 | 16.79 | $16.89 | 37700 |
| 2026-01-15 | 16.84 | $17.05 | 33200 |
| 2026-01-14 | 16.87 | $16.73 | 32419 |
| 2026-01-13 | 16.92 | $16.52 | 37310 |
| 2026-01-12 | 16.95 | $16.47 | 27434 |
| 2026-01-09 | 16.98 | $16.59 | 37706 |
| 2026-01-08 | 16.96 | $16.75 | 90900 |
| 2026-01-07 | 16.92 | $16.33 | 28200 |
| 2026-01-06 | 16.91 | $16.48 | 53200 |
| 2026-01-05 | 16.87 | $16.66 | 96045 |
| 2026-01-02 | 16.83 | $16.16 | 49550 |
| 2025-12-31 | 16.81 | $16.46 | 39800 |
| 2025-12-30 | 16.78 | $16.51 | 117900 |
| 2025-12-29 | 16.74 | $16.53 | 42900 |
| 2025-12-26 | 16.70 | $16.80 | 43412 |
| 2025-12-24 | 16.66 | $16.98 | 31600 |
| 2025-12-23 | 16.61 | $17.01 | 67440 |
| 2025-12-22 | 16.53 | $17.13 | 70100 |
| 2025-12-19 | 16.46 | $17.78 | 130800 |
| 2025-12-18 | 16.33 | $18.06 | 70600 |
| 2025-12-17 | 16.18 | $17.81 | 106400 |
| 2025-12-16 | 16.03 | $17.66 | 70242 |
| 2025-12-15 | 15.91 | $17.64 | 80544 |
| 2025-12-12 | 15.81 | $17.25 | 79721 |
| 2025-12-11 | 15.74 | $16.99 | 95100 |
| 2025-12-10 | 15.67 | $16.20 | 198300 |
| 2025-12-09 | 15.65 | $16.00 | 48031 |
| 2025-12-08 | 15.64 | $16.14 | 44500 |
| 2025-12-05 | 15.62 | $15.70 | 65800 |
| 2025-12-04 | 15.62 | $15.75 | 43000 |
| 2025-12-03 | 15.63 | $15.84 | 70047 |
| 2025-12-02 | 15.62 | $15.78 | 55700 |
| 2025-12-01 | 15.62 | $15.75 | 38847 |
| 2025-11-28 | 15.61 | $15.72 | 18200 |
| 2025-11-26 | 15.61 | $15.91 | 56943 |
| 2025-11-25 | 15.60 | $16.03 | 82401 |
| 2025-11-24 | 15.59 | $15.52 | 42800 |
| 2025-11-21 | 15.60 | $15.66 | 49512 |
| 2025-11-20 | 15.60 | $15.09 | 32502 |
| 2025-11-19 | 15.63 | $15.06 | 51600 |
| 2025-11-18 | 15.66 | $15.00 | 26900 |
| 2025-11-17 | 15.69 | $15.13 | 33508 |
| 2025-11-14 | 15.70 | $15.73 | 36412 |
| 2025-11-13 | 15.67 | $15.74 | 65500 |
| 2025-11-12 | 15.63 | $15.74 | 95200 |
| 2025-11-11 | 15.63 | $15.75 | 36049 |
| 2025-11-10 | 15.63 | $15.73 | 53833 |
| 2025-11-07 | 15.61 | $15.76 | 26800 |
| 2025-11-06 | 15.58 | $15.79 | 52636 |
| 2025-11-05 | 15.57 | $15.90 | 63218 |
| 2025-11-04 | 15.55 | $15.64 | 37800 |
| 2025-11-03 | 15.55 | $15.69 | 63137 |
| 2025-10-31 | 15.56 | $15.62 | 25100 |
| 2025-10-30 | 15.57 | $15.62 | 28713 |
| 2025-10-29 | 15.58 | $15.72 | 61522 |
| 2025-10-28 | 15.59 | $15.83 | 33300 |
| 2025-10-27 | 15.62 | $15.77 | 49300 |
| 2025-10-24 | 15.63 | $15.73 | 22900 |
| 2025-10-23 | 15.67 | $15.66 | 31400 |
| 2025-10-22 | 15.71 | $15.63 | 43500 |
| 2025-10-21 | 15.75 | $15.53 | 20338 |
| 2025-10-20 | 15.81 | $15.46 | 21500 |
| 2025-10-17 | 15.86 | $15.05 | 40217 |
| 2025-10-16 | 15.94 | $15.04 | 35838 |
| 2025-10-15 | 16.04 | $15.70 | 31838 |
| 2025-10-14 | 16.07 | $15.78 | 34546 |
| 2025-10-13 | 16.10 | $15.36 | 28000 |
| 2025-10-10 | 16.16 | $15.17 | 85318 |
| 2025-10-09 | 16.23 | $15.45 | 35037 |
| 2025-10-08 | 16.31 | $15.56 | 27800 |
| 2025-10-07 | 16.36 | $15.66 | 47839 |
| 2025-10-06 | 16.41 | $15.78 | 77000 |
| 2025-10-03 | 16.46 | $15.93 | 51102 |
| 2025-10-02 | 16.51 | $15.80 | 59519 |
| 2025-10-01 | 16.57 | $15.97 | 62503 |
| 2025-09-30 | 16.61 | $16.29 | 91400 |
| 2025-09-29 | 16.63 | $16.07 | 67624 |
| 2025-09-26 | 16.67 | $16.46 | 40710 |
| 2025-09-25 | 16.69 | $16.44 | 39548 |
| 2025-09-24 | 16.70 | $16.56 | 40100 |
| 2025-09-23 | 16.71 | $16.59 | 41435 |
| 2025-09-22 | 16.71 | $16.61 | 52300 |
| 2025-09-19 | 16.71 | $16.66 | 128805 |
| 2025-09-18 | 16.67 | $16.95 | 49100 |
| 2025-09-17 | 16.62 | $16.31 | 52509 |
| 2025-09-16 | 16.60 | $16.40 | 23901 |
| 2025-09-15 | 16.57 | $16.58 | 38500 |
| 2025-09-12 | 16.53 | $16.61 | 38010 |
| 2025-09-11 | 16.50 | $16.91 | 47205 |
| 2025-09-10 | 16.46 | $16.68 | 29100 |
| 2025-09-09 | 16.42 | $16.69 | 45000 |
| 2025-09-08 | 16.34 | $16.77 | 100100 |
| 2025-09-05 | 16.26 | $16.92 | 43119 |
| 2025-09-04 | 16.17 | $16.99 | 41200 |
| 2025-09-03 | 16.07 | $16.74 | 47225 |
| 2025-09-02 | 15.98 | $16.75 | 58531 |
| 2025-08-29 | 15.89 | $16.82 | 30800 |
| 2025-08-28 | 15.78 | $16.76 | 43600 |
| 2025-08-27 | 15.69 | $16.72 | 45200 |
| 2025-08-26 | 15.61 | $16.66 | 33200 |
| 2025-08-25 | 15.53 | $16.57 | 53700 |
| 2025-08-22 | 15.46 | $16.61 | 116600 |
| 2025-08-21 | 15.39 | $15.92 | 37725 |
| 2025-08-20 | 15.35 | $15.95 | 31300 |
| 2025-08-19 | 15.32 | $15.85 | 25719 |
| 2025-08-18 | 15.31 | $15.88 | 41620 |
| 2025-08-15 | 15.29 | $15.75 | 38100 |
| 2025-08-14 | 15.28 | $16.00 | 37800 |
| 2025-08-13 | 15.26 | $16.08 | 51932 |
| 2025-08-12 | 15.23 | $15.93 | 48600 |
| 2025-08-11 | 15.20 | $15.22 | 30324 |
| 2025-08-08 | 15.24 | $15.13 | 28400 |
| 2025-08-07 | 15.27 | $15.00 | 37100 |
| 2025-08-06 | 15.33 | $15.06 | 53100 |
| 2025-08-05 | 15.39 | $14.98 | 56422 |
| 2025-08-04 | 15.44 | $14.98 | 55500 |
| 2025-08-01 | 15.49 | $14.64 | 131700 |
| 2025-07-31 | 15.58 | $14.90 | 71200 |
| 2025-07-30 | 15.64 | $15.06 | 65200 |
| 2025-07-29 | 15.68 | $15.11 | 38433 |
| 2025-07-28 | 15.70 | $15.21 | 31300 |
| 2025-07-25 | 15.71 | $15.13 | 40733 |
| 2025-07-24 | 15.73 | $15.10 | 37800 |
| 2025-07-23 | 15.73 | $15.45 | 62700 |
| 2025-07-22 | 15.72 | $15.58 | 39736 |
| 2025-07-21 | 15.69 | $15.53 | 31800 |
| 2025-07-18 | 15.65 | $15.54 | 40521 |
| 2025-07-17 | 15.60 | $15.58 | 41000 |
| 2025-07-16 | 15.55 | $15.47 | 38625 |
| 2025-07-15 | 15.50 | $15.31 | 50000 |
| 2025-07-14 | 15.46 | $15.99 | 30021 |
| 2025-07-11 | 15.41 | $15.82 | 22338 |
| 2025-07-10 | 15.38 | $16.20 | 25734 |
| 2025-07-09 | 15.32 | $16.15 | 42000 |
| 2025-07-08 | 15.26 | $16.06 | 70100 |
| 2025-07-07 | 15.20 | $15.99 | 87300 |
| 2025-07-03 | 15.13 | $16.35 | 46900 |
| 2025-07-02 | 15.03 | $16.15 | 38700 |
| 2025-07-01 | 14.96 | $15.92 | 70100 |
| 2025-06-30 | 14.88 | $15.47 | 47021 |
| 2025-06-27 | 14.83 | $15.41 | 155900 |
| 2025-06-26 | 14.79 | $15.49 | 49600 |
| 2025-06-25 | 14.74 | $15.10 | 25900 |
| 2025-06-24 | 14.72 | $15.24 | 46617 |
| 2025-06-23 | 14.68 | $15.10 | 77425 |
| 2025-06-20 | 14.65 | $14.59 | 65414 |
| 2025-06-18 | 14.66 | $14.63 | 31400 |
| 2025-06-17 | 14.69 | $14.48 | 33347 |
| 2025-06-16 | 14.73 | $14.54 | 46032 |
| 2025-06-13 | 14.76 | $14.60 | 42446 |
| 2025-06-12 | 14.79 | $14.97 | 32315 |
| 2025-06-11 | 14.80 | $15.07 | 80912 |
| 2025-06-10 | 14.81 | $15.15 | 49800 |
| 2025-06-09 | 14.81 | $14.94 | 40943 |
| 2025-06-06 | 14.79 | $14.84 | 29638 |
| 2025-06-05 | 14.80 | $14.51 | 29600 |
| 2025-06-04 | 14.80 | $14.49 | 41904 |
| 2025-06-03 | 14.80 | $14.62 | 27235 |
| 2025-06-02 | 14.80 | $14.35 | 35334 |
| 2025-05-30 | 14.82 | $14.53 | 37000 |
| 2025-05-29 | 14.81 | $14.64 | 34197 |
| 2025-05-28 | 14.79 | $14.49 | 46433 |
| 2025-05-27 | 14.79 | $14.61 | 63438 |
| 2025-05-23 | 14.77 | $14.40 | 38426 |
| 2025-05-22 | 14.74 | $14.50 | 35300 |
| 2025-05-21 | 14.71 | $14.81 | 33534 |
| 2025-05-20 | 14.66 | $15.22 | 18332 |
| 2025-05-19 | 14.60 | $15.24 | 22519 |
| 2025-05-16 | 14.52 | $15.13 | 35200 |
| 2025-05-15 | 14.44 | $15.27 | 34400 |
| 2025-05-14 | 14.35 | $15.27 | 52000 |
| 2025-05-13 | 14.26 | $15.24 | 73900 |
| 2025-05-12 | 14.15 | $15.11 | 68910 |
| 2025-05-09 | 14.04 | $14.62 | 31918 |
| 2025-05-08 | 13.95 | $14.87 | 30600 |
| 2025-05-07 | 13.91 | $14.51 | 46700 |
| 2025-05-06 | 13.85 | $14.61 | 35140 |
| 2025-05-05 | 13.80 | $14.59 | 33616 |
| 2025-05-02 | 13.75 | $14.66 | 50800 |
| 2025-05-01 | 13.71 | $14.36 | 37237 |
| 2025-04-30 | 13.73 | $14.38 | 46800 |
| 2025-04-29 | 13.75 | $14.40 | 35523 |
| 2025-04-28 | 13.77 | $14.20 | 43043 |
| 2025-04-25 | 13.80 | $13.89 | 80906 |
| 2025-04-24 | 13.84 | $13.91 | 36418 |
| 2025-04-23 | 13.88 | $13.70 | 76800 |
| 2025-04-22 | 13.94 | $14.13 | 37200 |
| 2025-04-21 | 13.98 | $13.55 | 43200 |
| 2025-04-17 | 14.03 | $13.56 | 34629 |
| 2025-04-16 | 14.10 | $13.40 | 41400 |
| 2025-04-15 | 14.18 | $13.41 | 37800 |
| 2025-04-14 | 14.25 | $13.11 | 58900 |
| 2025-04-11 | 14.34 | $12.86 | 36100 |
| 2025-04-10 | 14.44 | $12.99 | 65800 |
| 2025-04-09 | 14.51 | $13.90 | 95100 |
| 2025-04-08 | 14.55 | $13.42 | 66740 |
| 2025-04-07 | 14.60 | $13.52 | 59100 |
| 2025-04-04 | 14.66 | $13.58 | 78048 |
| 2025-04-03 | 14.72 | $13.89 | 84339 |
| 2025-04-02 | 14.78 | $14.86 | 35400 |
| 2025-04-01 | 14.78 | $14.75 | 30300 |
| 2025-03-31 | 14.79 | $14.81 | 73500 |
| 2025-03-28 | 14.81 | $14.67 | 42639 |
| 2025-03-27 | 14.84 | $14.83 | 62400 |
| 2025-03-26 | 14.85 | $14.69 | 44800 |
| 2025-03-25 | 14.87 | $14.84 | 51015 |
| 2025-03-24 | 14.88 | $14.93 | 36403 |
| 2025-03-21 | 14.87 | $14.58 | 170000 |
| 2025-03-20 | 14.89 | $14.88 | 18419 |
| 2025-03-19 | 14.90 | $14.98 | 74629 |
| 2025-03-18 | 14.91 | $14.92 | 41337 |
| 2025-03-17 | 14.93 | $14.83 | 36600 |
| 2025-03-14 | 14.94 | $14.83 | 36917 |
| 2025-03-13 | 14.96 | $14.54 | 25022 |
| 2025-03-12 | 15.00 | $14.67 | 48500 |
| 2025-03-11 | 15.05 | $14.43 | 54822 |
| 2025-03-10 | 15.10 | $14.59 | 77600 |
| 2025-03-07 | 15.15 | $14.97 | 35047 |
| 2025-03-06 | 15.19 | $14.94 | 47944 |
| 2025-03-05 | 15.21 | $14.88 | 42300 |
| 2025-03-04 | 15.23 | $14.99 | 98337 |
| 2025-03-03 | 15.23 | $15.27 | 88300 |
| 2025-02-28 | 15.23 | $15.28 | 34900 |
| 2025-02-27 | 15.23 | $15.04 | 35100 |
| 2025-02-26 | 15.24 | $15.04 | 53238 |
| 2025-02-25 | 15.26 | $14.97 | 46100 |
| 2025-02-24 | 15.26 | $14.83 | 43848 |
| 2025-02-21 | 15.24 | $14.85 | 92200 |
| 2025-02-20 | 15.20 | $15.10 | 38003 |
| 2025-02-19 | 15.13 | $15.16 | 33217 |
| 2025-02-18 | 15.07 | $15.31 | 48600 |
| 2025-02-14 | 14.99 | $15.20 | 25900 |
| 2025-02-13 | 14.92 | $15.22 | 40000 |
| 2025-02-12 | 14.85 | $15.20 | 42928 |
| 2025-02-11 | 14.76 | $15.69 | 78723 |
| 2025-02-10 | 14.64 | $15.52 | 35800 |
| 2025-02-07 | 14.51 | $15.56 | 31318 |
| 2025-02-06 | 14.41 | $15.69 | 37807 |
| 2025-02-05 | 14.30 | $15.38 | 32200 |
| 2025-02-04 | 14.21 | $15.34 | 49445 |
| 2025-02-03 | 14.12 | $14.99 | 102105 |
| 2025-01-31 | 14.06 | $15.21 | 35736 |
| 2025-01-30 | 14.00 | $15.35 | 39400 |
| 2025-01-29 | 13.94 | $15.28 | 99800 |
| 2025-01-28 | 13.87 | $15.28 | 63100 |
| 2025-01-27 | 13.81 | $15.07 | 73022 |
| 2025-01-24 | 13.76 | $14.44 | 54300 |
| 2025-01-23 | 13.74 | $13.94 | 43119 |
| 2025-01-22 | 13.74 | $13.75 | 44015 |
| 2025-01-21 | 13.76 | $13.91 | 46300 |
| 2025-01-17 | 13.76 | $13.82 | 38039 |
| 2025-01-16 | 13.79 | $13.69 | 27700 |
| 2025-01-15 | 13.84 | $13.81 | 32549 |
| 2025-01-14 | 13.88 | $13.46 | 52200 |
| 2025-01-13 | 13.95 | $13.24 | 40700 |
| 2025-01-10 | 14.04 | $13.07 | 74812 |
| 2025-01-08 | 14.13 | $13.43 | 38202 |
| 2025-01-07 | 14.20 | $13.47 | 51221 |
| 2025-01-06 | 14.27 | $13.58 | 29717 |
| 2025-01-03 | 14.34 | $13.67 | 57147 |
| 2025-01-02 | 14.41 | $13.69 | 77600 |
| 2024-12-31 | 14.48 | $14.07 | 32400 |
| 2024-12-30 | 14.52 | $14.05 | 36600 |
| 2024-12-27 | 14.56 | $14.01 | 55441 |
| 2024-12-26 | 14.60 | $14.12 | 27005 |
| 2024-12-24 | 14.63 | $13.99 | 9400 |
| 2024-12-23 | 14.68 | $14.02 | 37706 |
| 2024-12-20 | 14.72 | $14.00 | 184300 |
| 2024-12-19 | 14.74 | $14.01 | 225000 |
| 2024-12-18 | 14.76 | $13.97 | 111018 |
| 2024-12-17 | 14.79 | $14.50 | 45700 |
| 2024-12-16 | 14.79 | $14.69 | 25800 |
| 2024-12-13 | 14.79 | $14.62 | 27146 |
| 2024-12-12 | 14.80 | $14.82 | 25300 |
| 2024-12-11 | 14.81 | $15.09 | 56400 |
| 2024-12-10 | 14.81 | $14.89 | 37546 |
| 2024-12-09 | 14.81 | $14.69 | 26600 |
| 2024-12-06 | 14.83 | $14.86 | 26609 |
| 2024-12-05 | 14.83 | $15.02 | 43731 |
| 2024-12-04 | 14.85 | $15.11 | 27800 |
| 2024-12-03 | 14.81 | $15.00 | 41803 |
| 2024-12-02 | 14.75 | $14.99 | 51600 |
| 2024-11-29 | 14.71 | $14.79 | 16825 |
| 2024-11-27 | 14.67 | $14.72 | 16215 |
| 2024-11-26 | 14.66 | $14.82 | 25400 |
| 2024-11-25 | 14.63 | $14.91 | 32900 |
| 2024-11-22 | 14.60 | $14.80 | 31200 |
| 2024-11-21 | 14.56 | $14.49 | 34733 |
| 2024-11-20 | 14.55 | $14.45 | 33100 |
| 2024-11-19 | 14.57 | $14.53 | 24000 |
| 2024-11-18 | 14.59 | $14.46 | 32120 |
| 2024-11-15 | 14.61 | $14.71 | 30700 |
| 2024-11-14 | 14.64 | $14.84 | 44503 |
| 2024-11-13 | 14.69 | $14.93 | 48506 |
| 2024-11-12 | 14.73 | $15.13 | 51700 |
| 2024-11-11 | 14.73 | $14.94 | 68400 |
| 2024-11-08 | 14.73 | $15.00 | 32800 |
| 2024-11-07 | 14.73 | $14.95 | 52300 |
| 2024-11-06 | 14.71 | $15.41 | 182626 |
| 2024-11-05 | 14.66 | $14.35 | 36600 |
| 2024-11-04 | 14.67 | $13.87 | 50624 |
| 2024-11-01 | 14.71 | $14.00 | 44300 |
| 2024-10-31 | 14.74 | $14.16 | 33000 |
| 2024-10-30 | 14.75 | $14.40 | 26200 |
| 2024-10-29 | 14.76 | $14.20 | 23614 |
| 2024-10-28 | 14.79 | $14.39 | 26700 |
| 2024-10-25 | 14.83 | $13.99 | 29214 |
| 2024-10-24 | 14.88 | $14.23 | 65515 |
| 2024-10-23 | 14.92 | $14.97 | 26800 |
| 2024-10-22 | 14.92 | $14.86 | 17533 |
| 2024-10-21 | 14.94 | $14.87 | 24402 |
| 2024-10-18 | 14.97 | $15.39 | 28922 |
| 2024-10-17 | 14.97 | $15.79 | 20500 |
| 2024-10-16 | 14.97 | $15.60 | 31700 |
| 2024-10-15 | 14.97 | $15.17 | 50000 |
| 2024-10-14 | 14.98 | $14.98 | 35800 |
| 2024-10-11 | 15.00 | $14.99 | 23446 |
| 2024-10-10 | 15.02 | $14.52 | 19117 |
| 2024-10-09 | 15.03 | $14.56 | 14529 |
| 2024-10-08 | 15.03 | $14.50 | 17300 |
| 2024-10-07 | 15.05 | $14.60 | 14630 |
| 2024-10-04 | 15.06 | $14.68 | 24100 |
| 2024-10-03 | 15.06 | $14.38 | 29200 |
| 2024-10-02 | 15.09 | $14.52 | 17301 |
| 2024-10-01 | 15.11 | $14.72 | 27200 |
| 2024-09-30 | 15.13 | $15.20 | 26300 |
| 2024-09-27 | 15.14 | $15.02 | 19423 |
| 2024-09-26 | 15.15 | $15.00 | 37417 |
| 2024-09-25 | 15.17 | $15.05 | 24629 |
| 2024-09-24 | 15.18 | $15.22 | 30936 |
| 2024-09-23 | 15.19 | $15.42 | 38600 |
| 2024-09-20 | 15.19 | $15.51 | 203757 |
| 2024-09-19 | 15.16 | $15.80 | 149645 |
| 2024-09-18 | 15.12 | $15.51 | 123000 |
| 2024-09-17 | 15.08 | $15.45 | 59623 |
| 2024-09-16 | 15.06 | $15.42 | 37800 |
| 2024-09-13 | 15.02 | $15.22 | 30000 |
| 2024-09-12 | 14.99 | $14.74 | 18203 |
| 2024-09-11 | 14.97 | $14.66 | 30900 |
| 2024-09-10 | 14.96 | $14.88 | 23712 |
| 2024-09-09 | 14.93 | $14.73 | 99416 |
| 2024-09-06 | 14.91 | $14.75 | 19608 |
| 2024-09-05 | 14.90 | $14.94 | 22800 |
| 2024-09-04 | 14.87 | $14.86 | 30131 |
| 2024-09-03 | 14.84 | $15.17 | 36800 |
| 2024-08-30 | 14.77 | $15.39 | 18247 |
| 2024-08-29 | 14.73 | $15.33 | 43900 |
| 2024-08-28 | 14.71 | $15.31 | 45129 |
| 2024-08-27 | 14.71 | $15.33 | 23247 |
| 2024-08-26 | 14.72 | $15.42 | 78200 |
| 2024-08-23 | 14.70 | $15.46 | 85026 |
| 2024-08-22 | 14.69 | $14.86 | 25412 |
| 2024-08-21 | 14.71 | $14.91 | 28600 |
| 2024-08-20 | 14.71 | $14.82 | 26935 |
| 2024-08-19 | 14.71 | $14.92 | 40448 |
| 2024-08-16 | 14.70 | $14.75 | 30500 |
| 2024-08-15 | 14.68 | $14.56 | 35600 |
| 2024-08-14 | 14.67 | $14.26 | 23700 |
| 2024-08-13 | 14.68 | $14.48 | 22604 |
| 2024-08-12 | 14.68 | $14.35 | 48017 |
| 2024-08-09 | 14.66 | $14.38 | 35800 |
| 2024-08-08 | 14.59 | $14.56 | 59044 |
| 2024-08-07 | 14.51 | $14.28 | 42200 |
| 2024-08-06 | 14.42 | $14.16 | 66300 |
| 2024-08-05 | 14.33 | $13.94 | 81515 |
| 2024-08-02 | 14.24 | $14.46 | 57702 |
| 2024-08-01 | 14.14 | $14.90 | 87638 |
| 2024-07-31 | 14.02 | $15.44 | 101600 |
| 2024-07-30 | 13.89 | $15.40 | 88518 |
| 2024-07-29 | 13.76 | $15.07 | 66135 |
| 2024-07-26 | 13.64 | $15.30 | 68600 |
| 2024-07-25 | 13.49 | $15.18 | 116300 |
| 2024-07-24 | 13.33 | $14.92 | 76342 |
| 2024-07-23 | 13.19 | $14.93 | 102300 |
| 2024-07-22 | 13.05 | $14.63 | 85045 |
| 2024-07-19 | 12.91 | $14.36 | 34324 |
| 2024-07-18 | 12.79 | $14.37 | 42649 |
| 2024-07-17 | 12.67 | $14.54 | 82541 |
| 2024-07-16 | 12.53 | $14.50 | 236540 |
| 2024-07-15 | 12.39 | $13.80 | 90300 |
| 2024-07-12 | 12.29 | $13.00 | 60300 |
| 2024-07-11 | 12.24 | $12.93 | 117919 |
| 2024-07-10 | 12.19 | $12.50 | 45900 |
| 2024-07-09 | 12.15 | $12.35 | 19500 |
| 2024-07-08 | 12.11 | $12.30 | 27310 |
| 2024-07-05 | 12.09 | $12.29 | 43437 |
| 2024-07-03 | 12.06 | $12.64 | 15607 |
| 2024-07-02 | 12.02 | $12.87 | 24612 |
| 2024-07-01 | 11.98 | $12.70 | 64400 |
| 2024-06-28 | 11.95 | $12.74 | 279024 |
| 2024-06-27 | 11.92 | $12.23 | 28011 |
| 2024-06-26 | 11.91 | $12.09 | 43109 |
| 2024-06-25 | 11.91 | $12.01 | 20608 |
| 2024-06-24 | 11.92 | $12.10 | 32600 |
| 2024-06-21 | 11.92 | $11.95 | 74234 |
| 2024-06-20 | 11.96 | $11.85 | 15333 |
| 2024-06-18 | 11.99 | $11.96 | 33000 |
| 2024-06-17 | 12.01 | $11.85 | 21100 |
| 2024-06-14 | 12.05 | $11.69 | 21000 |
| 2024-06-13 | 12.09 | $11.74 | 20245 |
| 2024-06-12 | 12.11 | $12.02 | 51500 |
| 2024-06-11 | 12.12 | $11.84 | 23739 |
| 2024-06-10 | 12.12 | $11.70 | 25200 |
| 2024-06-07 | 12.15 | $11.71 | 17800 |
| 2024-06-06 | 12.19 | $11.79 | 17025 |
| 2024-06-05 | 12.22 | $11.80 | 13738 |
| 2024-06-04 | 12.25 | $11.77 | 18706 |
| 2024-06-03 | 12.27 | $11.96 | 37226 |
| 2024-05-31 | 12.28 | $12.17 | 25918 |
| 2024-05-30 | 12.28 | $12.11 | 19235 |
| 2024-05-29 | 12.26 | $11.99 | 33814 |
| 2024-05-28 | 12.25 | $12.20 | 27200 |
| 2024-05-24 | 12.23 | $12.21 | 19000 |
| 2024-05-23 | 12.23 | $12.18 | 41740 |
| 2024-05-22 | 12.21 | $12.59 | 45500 |
| 2024-05-21 | 12.18 | $12.52 | 17316 |
| 2024-05-20 | 12.17 | $12.42 | 24600 |
| 2024-05-17 | 12.18 | $12.63 | 54100 |
| 2024-05-16 | 12.18 | $12.47 | 39642 |
| 2024-05-15 | 12.16 | $12.13 | 41720 |
| 2024-05-14 | 12.16 | $12.12 | 31900 |
| 2024-05-13 | 12.16 | $12.01 | 45440 |
| 2024-05-10 | 12.17 | $12.29 | 19900 |
| 2024-05-09 | 12.18 | $12.50 | 27300 |
| 2024-05-08 | 12.18 | $12.40 | 19128 |
| 2024-05-07 | 12.18 | $12.29 | 31600 |
| 2024-05-06 | 12.22 | $12.18 | 105233 |
| 2024-05-03 | 12.26 | $12.17 | 34500 |
| 2024-05-02 | 12.30 | $12.10 | 51302 |
| 2024-05-01 | 12.35 | $11.89 | 35700 |
| 2024-04-30 | 12.41 | $11.68 | 42700 |
| 2024-04-29 | 12.48 | $11.81 | 22340 |
| 2024-04-26 | 12.55 | $12.14 | 85400 |
| 2024-04-25 | 12.63 | $11.95 | 68000 |
| 2024-04-24 | 12.71 | $11.97 | 62500 |
| 2024-04-23 | 12.76 | $12.32 | 39641 |
| 2024-04-22 | 12.80 | $12.49 | 53407 |
| 2024-04-19 | 12.84 | $12.72 | 56939 |
| 2024-04-18 | 12.86 | $12.12 | 51106 |
| 2024-04-17 | 12.92 | $12.06 | 27832 |
| 2024-04-16 | 12.96 | $12.16 | 17700 |
| 2024-04-15 | 12.98 | $12.23 | 57412 |
| 2024-04-12 | 13.01 | $12.40 | 24640 |
| 2024-04-11 | 13.02 | $12.50 | 33000 |
| 2024-04-10 | 13.03 | $12.46 | 68000 |
| 2024-04-09 | 13.07 | $13.04 | 36800 |
| 2024-04-08 | 13.08 | $13.03 | 18902 |
| 2024-04-05 | 13.09 | $12.99 | 13746 |
| 2024-04-04 | 13.11 | $13.08 | 41200 |
| 2024-04-03 | 13.11 | $13.05 | 20800 |
| 2024-04-02 | 13.11 | $13.09 | 45015 |
| 2024-04-01 | 13.09 | $13.16 | 56697 |
| 2024-03-28 | 13.08 | $13.74 | 38035 |
| 2024-03-27 | 13.07 | $13.49 | 22100 |
| 2024-03-26 | 13.05 | $13.06 | 30212 |
| 2024-03-25 | 13.06 | $13.21 | 18505 |
| 2024-03-22 | 13.06 | $13.27 | 39022 |
| 2024-03-21 | 13.07 | $13.08 | 158800 |
| 2024-03-20 | 13.09 | $13.36 | 34219 |
| 2024-03-19 | 13.10 | $12.78 | 30100 |
| 2024-03-18 | 13.15 | $12.57 | 39900 |
| 2024-03-15 | 13.21 | $12.81 | 132200 |
| 2024-03-14 | 13.27 | $12.54 | 60536 |
| 2024-03-13 | 13.33 | $12.88 | 37300 |
| 2024-03-12 | 13.36 | $13.09 | 15800 |
| 2024-03-11 | 13.40 | $13.36 | 22909 |
| 2024-03-08 | 13.42 | $13.24 | 24630 |
| 2024-03-07 | 13.43 | $13.36 | 31247 |
| 2024-03-06 | 13.43 | $13.06 | 22500 |
| 2024-03-05 | 13.45 | $13.10 | 16000 |
| 2024-03-04 | 13.45 | $12.71 | 29004 |
| 2024-03-01 | 13.49 | $12.95 | 43300 |
| 2024-02-29 | 13.52 | $13.41 | 43500 |
| 2024-02-28 | 13.54 | $13.14 | 20300 |
| 2024-02-27 | 13.61 | $13.24 | 26000 |
| 2024-02-26 | 13.68 | $13.30 | 40000 |
| 2024-02-23 | 13.74 | $13.37 | 49700 |
| 2024-02-22 | 13.79 | $13.46 | 106623 |
| 2024-02-21 | 13.84 | $13.68 | 26300 |
| 2024-02-20 | 13.88 | $13.75 | 26900 |
| 2024-02-16 | 13.92 | $13.75 | 27747 |
| 2024-02-15 | 13.93 | $13.98 | 72800 |
| 2024-02-14 | 13.91 | $13.68 | 79300 |
| 2024-02-13 | 13.91 | $13.52 | 102300 |
| 2024-02-12 | 13.91 | $13.98 | 65000 |
| 2024-02-09 | 13.91 | $13.69 | 42800 |
| 2024-02-08 | 13.94 | $13.48 | 47134 |
| 2024-02-07 | 13.96 | $13.32 | 77636 |
| 2024-02-06 | 13.99 | $13.42 | 96200 |
| 2024-02-05 | 14.01 | $13.21 | 44000 |
| 2024-02-02 | 14.05 | $13.42 | 57300 |
| 2024-02-01 | 14.08 | $13.57 | 64400 |
| 2024-01-31 | 14.10 | $13.74 | 48900 |
| 2024-01-30 | 14.15 | $14.73 | 111900 |
| 2024-01-29 | 14.15 | $14.55 | 136210 |
| 2024-01-26 | 14.17 | $14.50 | 58600 |
| 2024-01-25 | 14.20 | $14.45 | 52500 |
| 2024-01-24 | 14.22 | $14.45 | 36013 |
| 2024-01-23 | 14.25 | $14.47 | 55113 |
| 2024-01-22 | 14.27 | $14.55 | 103600 |
| 2024-01-19 | 14.27 | $13.83 | 42900 |
| 2024-01-18 | 14.30 | $13.66 | 29603 |
| 2024-01-17 | 14.34 | $13.61 | 39230 |
| 2024-01-16 | 14.38 | $13.62 | 30243 |
| 2024-01-12 | 14.40 | $13.95 | 77624 |
| 2024-01-11 | 14.42 | $14.18 | 50800 |
| 2024-01-10 | 14.38 | $14.03 | 45504 |
| 2024-01-09 | 14.37 | $13.80 | 38600 |
| 2024-01-08 | 14.36 | $13.97 | 36500 |
| 2024-01-05 | 14.32 | $13.84 | 224533 |
| 2024-01-04 | 14.27 | $14.02 | 49013 |
| 2024-01-03 | 14.22 | $14.12 | 55400 |
| 2024-01-02 | 14.17 | $14.67 | 42600 |
| 2023-12-29 | 14.08 | $14.70 | 32100 |
| 2023-12-28 | 13.95 | $14.95 | 38018 |
| 2023-12-27 | 13.82 | $15.05 | 45108 |
| 2023-12-26 | 13.68 | $15.00 | 55700 |
| 2023-12-22 | 13.55 | $14.88 | 49134 |
| 2023-12-21 | 13.43 | $14.99 | 185500 |
| 2023-12-20 | 13.28 | $14.44 | 71300 |
| 2023-12-19 | 13.17 | $14.50 | 106900 |
| 2023-12-18 | 13.06 | $14.44 | 46600 |
| 2023-12-15 | 12.97 | $14.42 | 191834 |
| 2023-12-14 | 12.85 | $14.06 | 100449 |
| 2023-12-13 | 12.77 | $14.25 | 183900 |
| 2023-12-12 | 12.69 | $13.56 | 32300 |
| 2023-12-11 | 12.60 | $13.66 | 79515 |
| 2023-12-08 | 12.51 | $13.58 | 99400 |
| 2023-12-07 | 12.42 | $13.25 | 182300 |
| 2023-12-06 | 12.35 | $12.95 | 32724 |
| 2023-12-05 | 12.29 | $12.98 | 23446 |
| 2023-12-04 | 12.24 | $13.09 | 44300 |
| 2023-12-01 | 12.19 | $12.77 | 50124 |
| 2023-11-30 | 12.14 | $12.19 | 18600 |
| 2023-11-29 | 12.09 | $12.38 | 20230 |
| 2023-11-28 | 12.03 | $12.18 | 21022 |
| 2023-11-27 | 11.97 | $12.39 | 19900 |
| 2023-11-24 | 11.90 | $12.42 | 11301 |
| 2023-11-22 | 11.84 | $12.10 | 34100 |
| 2023-11-21 | 11.78 | $12.13 | 27616 |
| 2023-11-20 | 11.72 | $12.49 | 24800 |
| 2023-11-17 | 11.64 | $12.45 | 45000 |
| 2023-11-16 | 11.58 | $12.20 | 24800 |
| 2023-11-15 | 11.54 | $12.40 | 26527 |
| 2023-11-14 | 11.48 | $12.62 | 73807 |
| 2023-11-13 | 11.44 | $11.82 | 29044 |
| 2023-11-10 | 11.43 | $11.86 | 19829 |
| 2023-11-09 | 11.40 | $11.72 | 13100 |
| 2023-11-08 | 11.38 | $11.81 | 22700 |
| 2023-11-07 | 11.36 | $11.89 | 23549 |
| 2023-11-06 | 11.34 | $11.92 | 23600 |
| 2023-11-03 | 11.31 | $12.00 | 29900 |
| 2023-11-02 | 11.27 | $11.77 | 43136 |
| 2023-11-01 | 11.23 | $11.28 | 28700 |
| 2023-10-31 | 11.21 | $11.06 | 12810 |
| 2023-10-30 | 11.19 | $11.07 | 25917 |
| 2023-10-27 | 11.18 | $11.01 | 55700 |
| 2023-10-26 | 11.16 | $11.21 | 27600 |
| 2023-10-25 | 11.14 | $10.79 | 21803 |
| 2023-10-24 | 11.14 | $10.96 | 12608 |
| 2023-10-23 | 11.13 | $11.05 | 16800 |
| 2023-10-20 | 11.12 | $11.15 | 49200 |
| 2023-10-19 | 11.11 | $11.34 | 19643 |
| 2023-10-18 | 11.09 | $11.34 | 17232 |
| 2023-10-17 | 11.07 | $11.76 | 37201 |
| 2023-10-16 | 11.03 | $11.53 | 31900 |
| 2023-10-13 | 11.01 | $11.26 | 26214 |
| 2023-10-12 | 11.01 | $11.35 | 25203 |
| 2023-10-11 | 10.99 | $11.45 | 20000 |
| 2023-10-10 | 10.96 | $11.45 | 43700 |
| 2023-10-09 | 10.94 | $11.31 | 20200 |
| 2023-10-06 | 10.92 | $11.19 | 27231 |
| 2023-10-05 | 10.91 | $11.04 | 49706 |
| 2023-10-04 | 10.91 | $10.78 | 29700 |
| 2023-10-03 | 10.93 | $10.77 | 37832 |
| 2023-10-02 | 10.96 | $10.78 | 40300 |
| 2023-09-29 | 11.00 | $10.78 | 36000 |
| 2023-09-28 | 11.03 | $10.72 | 23525 |
| 2023-09-27 | 11.07 | $10.79 | 29000 |
| 2023-09-26 | 11.11 | $10.79 | 19000 |
| 2023-09-25 | 11.14 | $10.91 | 19123 |
| 2023-09-22 | 11.17 | $10.84 | 18033 |
| 2023-09-21 | 11.21 | $10.91 | 16100 |
| 2023-09-20 | 11.25 | $10.93 | 13524 |
| 2023-09-19 | 11.28 | $11.08 | 29115 |
| 2023-09-18 | 11.31 | $11.03 | 21400 |
| 2023-09-15 | 11.36 | $11.25 | 169604 |
| 2023-09-14 | 11.39 | $10.94 | 42700 |
| 2023-09-13 | 11.42 | $10.91 | 28133 |
| 2023-09-12 | 11.48 | $10.98 | 17700 |
| 2023-09-11 | 11.54 | $10.96 | 29034 |
| 2023-09-08 | 11.60 | $11.04 | 19700 |
| 2023-09-07 | 11.65 | $11.08 | 117802 |
| 2023-09-06 | 11.70 | $11.11 | 55100 |
| 2023-09-05 | 11.76 | $11.33 | 22431 |
| 2023-09-01 | 11.82 | $11.53 | 43600 |
| 2023-08-31 | 11.88 | $11.44 | 37604 |
| 2023-08-30 | 11.94 | $11.58 | 28200 |
| 2023-08-29 | 11.98 | $11.48 | 17800 |
| 2023-08-28 | 12.03 | $11.51 | 18810 |
| 2023-08-25 | 12.08 | $11.54 | 23200 |
| 2023-08-24 | 12.15 | $11.62 | 34645 |
| 2023-08-23 | 12.19 | $11.59 | 18300 |
| 2023-08-22 | 12.23 | $11.56 | 42521 |
| 2023-08-21 | 12.26 | $11.72 | 34500 |
| 2023-08-18 | 12.28 | $11.93 | 49800 |
| 2023-08-17 | 12.28 | $11.86 | 24900 |
| 2023-08-16 | 12.29 | $11.72 | 28611 |
| 2023-08-15 | 12.31 | $12.03 | 25200 |
| 2023-08-14 | 12.31 | $12.17 | 20622 |
| 2023-08-11 | 12.28 | $12.08 | 22345 |
| 2023-08-10 | 12.27 | $12.04 | 19958 |
| 2023-08-09 | 12.26 | $12.22 | 19516 |
| 2023-08-08 | 12.21 | $12.28 | 19200 |
| 2023-08-07 | 12.15 | $12.59 | 29200 |
| 2023-08-04 | 12.06 | $12.67 | 34300 |
| 2023-08-03 | 11.97 | $12.54 | 32100 |
| 2023-08-02 | 11.88 | $12.46 | 39400 |
| 2023-08-01 | 11.78 | $12.52 | 78724 |
| 2023-07-31 | 11.69 | $12.50 | 70200 |
| 2023-07-28 | 11.58 | $12.80 | 63409 |
| 2023-07-27 | 11.48 | $12.58 | 60013 |
| 2023-07-26 | 11.38 | $12.34 | 42800 |
| 2023-07-25 | 11.29 | $12.18 | 32500 |
| 2023-07-24 | 11.21 | $12.11 | 36112 |
| 2023-07-21 | 11.13 | $11.87 | 73900 |
| 2023-07-20 | 11.06 | $12.06 | 129200 |
| 2023-07-19 | 11.00 | $12.06 | 99828 |
| 2023-07-18 | 10.95 | $12.09 | 94825 |
| 2023-07-17 | 10.90 | $11.52 | 198108 |
| 2023-07-14 | 10.89 | $11.96 | 948300 |
| 2023-07-13 | 10.85 | $11.86 | 240000 |
| 2023-07-12 | 10.82 | $11.20 | 75326 |
| 2023-07-11 | 10.81 | $11.01 | 40727 |
| 2023-07-10 | 10.82 | $10.88 | 102210 |
| 2023-07-07 | 10.84 | $10.93 | 112335 |
| 2023-07-06 | 10.86 | $10.62 | 88000 |
| 2023-07-05 | 10.88 | $10.60 | 24000 |
| 2023-07-03 | 10.85 | $10.53 | 12500 |
| 2023-06-30 | 10.86 | $10.38 | 177336 |
| 2023-06-29 | 10.86 | $10.79 | 13818 |
| 2023-06-28 | 10.84 | $10.59 | 9334 |
| 2023-06-27 | 10.83 | $10.65 | 20103 |
| 2023-06-26 | 10.83 | $10.45 | 13748 |
| 2023-06-23 | 10.82 | $10.45 | 134200 |
| 2023-06-22 | 10.83 | $10.54 | 27400 |
| 2023-06-21 | 10.84 | $10.93 | 27200 |
| 2023-06-20 | 10.83 | $11.03 | 14739 |
| 2023-06-16 | 10.79 | $11.16 | 82000 |
| 2023-06-15 | 10.75 | $11.28 | 21000 |
| 2023-06-14 | 10.71 | $11.13 | 27647 |
| 2023-06-13 | 10.65 | $11.22 | 28800 |
| 2023-06-12 | 10.60 | $11.00 | 20400 |
| 2023-06-09 | 10.53 | $11.17 | 19037 |
| 2023-06-08 | 10.44 | $11.28 | 34300 |
| 2023-06-07 | 10.35 | $11.47 | 75707 |
| 2023-06-06 | 10.24 | $10.85 | 55429 |
| 2023-06-05 | 10.16 | $10.15 | 55009 |
| 2023-06-02 | 10.11 | $10.70 | 62838 |
| 2023-06-01 | 10.00 | $10.41 | 49100 |
| 2023-05-31 | 9.94 | $10.26 | 76613 |
| 2023-05-30 | 9.85 | $10.47 | 32208 |
| 2023-05-26 | 9.80 | $10.55 | 80600 |
| 2023-05-25 | 9.75 | $10.34 | 11400 |
| 2023-05-24 | 9.74 | $10.70 | 45300 |
| 2023-05-23 | 9.69 | $10.73 | 31400 |
| 2023-05-22 | 9.63 | $10.61 | 44622 |
| 2023-05-19 | 9.58 | $10.36 | 94000 |
| 2023-05-18 | 9.54 | $10.39 | 73400 |
| 2023-05-17 | 9.52 | $10.32 | 85414 |
| 2023-05-16 | 9.50 | $10.08 | 66439 |
| 2023-05-15 | 9.48 | $10.08 | 201701 |
| 2023-05-12 | 9.47 | $9.65 | 63700 |
| 2023-05-11 | 9.48 | $9.39 | 50100 |
| 2023-05-10 | 9.51 | $9.45 | 63320 |
| 2023-05-09 | 9.54 | $9.33 | 55000 |
| 2023-05-08 | 9.58 | $9.24 | 172504 |
| 2023-05-05 | 9.62 | $9.06 | 90100 |
| 2023-05-04 | 9.67 | $8.64 | 161400 |
| 2023-05-03 | 9.74 | $9.07 | 279700 |
| 2023-05-02 | 9.79 | $8.60 | 149600 |
| 2023-05-01 | 9.87 | $9.33 | 53006 |
| 2023-04-28 | 9.91 | $9.71 | 56600 |
| 2023-04-27 | 9.93 | $10.07 | 75000 |
| 2023-04-26 | 9.95 | $9.67 | 67547 |
| 2023-04-25 | 9.99 | $9.47 | 44954 |
| 2023-04-24 | 10.06 | $9.63 | 49554 |
| 2023-04-21 | 10.12 | $9.67 | 33947 |
| 2023-04-20 | 10.17 | $9.99 | 32316 |
| 2023-04-19 | 10.22 | $9.82 | 91600 |
| 2023-04-18 | 10.30 | $9.69 | 114216 |
| 2023-04-17 | 10.37 | $9.98 | 34500 |
| 2023-04-14 | 10.41 | $9.78 | 41231 |
| 2023-04-13 | 10.50 | $10.02 | 18900 |
| 2023-04-12 | 10.56 | $9.97 | 37518 |
| 2023-04-11 | 10.61 | $10.19 | 31134 |
| 2023-04-10 | 10.66 | $10.04 | 46700 |
| 2023-04-06 | 10.75 | $10.13 | 14200 |
| 2023-04-05 | 10.87 | $10.05 | 22647 |
| 2023-04-04 | 11.03 | $10.05 | 46800 |
| 2023-04-03 | 11.20 | $10.20 | 123500 |
| 2023-03-31 | 11.37 | $10.10 | 101122 |
| 2023-03-30 | 11.54 | $10.00 | 38000 |
| 2023-03-29 | 11.72 | $10.46 | 29919 |
| 2023-03-28 | 11.87 | $10.61 | 37407 |
| 2023-03-27 | 12.02 | $10.82 | 29439 |
| 2023-03-24 | 12.16 | $10.74 | 39638 |
| 2023-03-23 | 12.30 | $10.66 | 44908 |
| 2023-03-22 | 12.46 | $11.07 | 36349 |
| 2023-03-21 | 12.59 | $11.49 | 87830 |
| 2023-03-20 | 12.70 | $11.00 | 48467 |
| 2023-03-17 | 12.84 | $10.91 | 92200 |
| 2023-03-16 | 12.99 | $11.57 | 35711 |
| 2023-03-15 | 13.10 | $11.16 | 82147 |
| 2023-03-14 | 13.23 | $10.95 | 84632 |
| 2023-03-13 | 13.38 | $11.11 | 111505 |
| 2023-03-10 | 13.51 | $11.87 | 95715 |
| 2023-03-09 | 13.61 | $12.59 | 60736 |
| 2023-03-08 | 13.68 | $13.33 | 16744 |
| 2023-03-07 | 13.71 | $13.38 | 18700 |
| 2023-03-06 | 13.72 | $13.52 | 64608 |
| 2023-03-03 | 13.74 | $13.60 | 21449 |
| 2023-03-02 | 13.75 | $13.52 | 31004 |
| 2023-03-01 | 13.76 | $13.48 | 29700 |
| 2023-02-28 | 13.76 | $13.63 | 14500 |
| 2023-02-27 | 13.75 | $13.67 | 13300 |
| 2023-02-24 | 13.74 | $13.54 | 24944 |
| 2023-02-23 | 13.72 | $13.76 | 25900 |
| 2023-02-22 | 13.71 | $13.69 | 28500 |
| 2023-02-21 | 13.69 | $13.73 | 40600 |
| 2023-02-17 | 13.68 | $13.88 | 66426 |
| 2023-02-16 | 13.66 | $13.74 | 25900 |
| 2023-02-15 | 13.63 | $13.82 | 30400 |
| 2023-02-14 | 13.59 | $13.81 | 82129 |
| 2023-02-13 | 13.58 | $13.85 | 47000 |
| 2023-02-10 | 13.59 | $13.80 | 115218 |
| 2023-02-09 | 13.59 | $13.81 | 51800 |
| 2023-02-08 | 13.58 | $13.94 | 56244 |
| 2023-02-07 | 13.56 | $13.95 | 50219 |
| 2023-02-06 | 13.54 | $13.75 | 30235 |
| 2023-02-03 | 13.52 | $13.89 | 67403 |
| 2023-02-02 | 13.50 | $13.75 | 24726 |
| 2023-02-01 | 13.49 | $13.73 | 39900 |
| 2023-01-31 | 13.48 | $13.53 | 38300 |
| 2023-01-30 | 13.49 | $13.37 | 21200 |
| 2023-01-27 | 13.50 | $13.45 | 22500 |
| 2023-01-26 | 13.52 | $13.23 | 328200 |
| 2023-01-25 | 13.55 | $13.45 | 28207 |
| 2023-01-24 | 13.58 | $13.36 | 29100 |
| 2023-01-23 | 13.60 | $13.50 | 26400 |
| 2023-01-20 | 13.62 | $13.41 | 29200 |
| 2023-01-19 | 13.64 | $13.14 | 68400 |
| 2023-01-18 | 13.68 | $13.16 | 33500 |
| 2023-01-17 | 13.71 | $13.55 | 32100 |
| 2023-01-13 | 13.71 | $13.97 | 26100 |
| 2023-01-12 | 13.71 | $13.83 | 24200 |
| 2023-01-11 | 13.78 | $13.67 | 16146 |
| 2023-01-10 | 13.84 | $13.58 | 12826 |
| 2023-01-09 | 13.92 | $13.43 | 30507 |
| 2023-01-06 | 14.01 | $13.47 | 33200 |
| 2023-01-05 | 14.10 | $13.44 | 13802 |
| 2023-01-04 | 14.21 | $13.43 | 24500 |
| 2023-01-03 | 14.30 | $13.58 | 23400 |
| 2022-12-30 | 14.43 | $13.76 | 26700 |
| 2022-12-29 | 14.55 | $13.62 | 28500 |
| 2022-12-28 | 14.63 | $13.83 | 10514 |
| 2022-12-27 | 14.69 | $13.86 | 37132 |
| 2022-12-23 | 14.76 | $14.00 | 153800 |
| 2022-12-22 | 14.83 | $13.76 | 32000 |
| 2022-12-21 | 14.91 | $13.99 | 35700 |
| 2022-12-20 | 14.98 | $13.67 | 30814 |
| 2022-12-19 | 15.07 | $13.91 | 60417 |
| 2022-12-16 | 15.13 | $13.86 | 119915 |
| 2022-12-15 | 15.20 | $13.63 | 69401 |
| 2022-12-14 | 15.27 | $13.81 | 511800 |
| 2022-12-13 | 15.34 | $15.31 | 27800 |
| 2022-12-12 | 15.33 | $14.93 | 11500 |
| 2022-12-09 | 15.33 | $15.02 | 4628 |
| 2022-12-08 | 15.32 | $15.31 | 5209 |
| 2022-12-07 | 15.29 | $15.30 | 9700 |
| 2022-12-06 | 15.27 | $15.59 | 44800 |
| 2022-12-05 | 15.25 | $15.32 | 12533 |
| 2022-12-02 | 15.24 | $16.08 | 19000 |
| 2022-12-01 | 15.20 | $16.13 | 21938 |
| 2022-11-30 | 15.17 | $15.34 | 17610 |
| 2022-11-29 | 15.19 | $14.99 | 4806 |
| 2022-11-28 | 15.23 | $15.20 | 11600 |
| 2022-11-25 | 15.25 | $15.46 | 2905 |
| 2022-11-23 | 15.24 | $15.43 | 12100 |
| 2022-11-22 | 15.20 | $15.36 | 20111 |
| 2022-11-21 | 15.18 | $15.34 | 9200 |
| 2022-11-18 | 15.15 | $15.25 | 17913 |
| 2022-11-17 | 15.12 | $15.10 | 11900 |
| 2022-11-16 | 15.08 | $15.16 | 10229 |
| 2022-11-15 | 15.05 | $15.21 | 20816 |
| 2022-11-14 | 15.02 | $15.04 | 13300 |
| 2022-11-11 | 14.99 | $14.96 | 11300 |
| 2022-11-10 | 14.96 | $14.92 | 31112 |
| 2022-11-09 | 14.94 | $14.61 | 5200 |
| 2022-11-08 | 14.91 | $14.94 | 15607 |
| 2022-11-07 | 14.87 | $15.08 | 10500 |
| 2022-11-04 | 14.80 | $15.19 | 16210 |
| 2022-11-03 | 14.74 | $15.19 | 30236 |
| 2022-11-02 | 14.68 | $15.53 | 20227 |
| 2022-11-01 | 14.61 | $15.82 | 8230 |
| 2022-10-31 | 14.53 | $15.72 | 12900 |
| 2022-10-28 | 14.45 | $15.75 | 62815 |
| 2022-10-27 | 14.35 | $15.25 | 24000 |
| 2022-10-26 | 14.28 | $14.67 | 15700 |
| 2022-10-25 | 14.25 | $14.88 | 15939 |
| 2022-10-24 | 14.19 | $14.73 | 11404 |
| 2022-10-21 | 14.16 | $14.70 | 29900 |
| 2022-10-20 | 14.13 | $14.25 | 12010 |
| 2022-10-19 | 14.13 | $14.50 | 13900 |
| 2022-10-18 | 14.14 | $14.57 | 6500 |
| 2022-10-17 | 14.14 | $14.50 | 24843 |
| 2022-10-14 | 14.15 | $14.41 | 17200 |
| 2022-10-13 | 14.15 | $14.47 | 21600 |
| 2022-10-12 | 14.16 | $14.05 | 11525 |
| 2022-10-11 | 14.19 | $14.05 | 21007 |
| 2022-10-10 | 14.23 | $13.83 | 8321 |
| 2022-10-07 | 14.33 | $13.88 | 15600 |
| 2022-10-06 | 14.40 | $14.03 | 4600 |
| 2022-10-05 | 14.45 | $14.21 | 18100 |
| 2022-10-04 | 14.48 | $14.20 | 27720 |
| 2022-10-03 | 14.50 | $14.05 | 26009 |
| 2022-09-30 | 14.54 | $13.67 | 27215 |
| 2022-09-29 | 14.60 | $13.96 | 11500 |
| 2022-09-28 | 14.65 | $14.02 | 16410 |
| 2022-09-27 | 14.71 | $13.74 | 24607 |
| 2022-09-26 | 14.78 | $14.13 | 8200 |
| 2022-09-23 | 14.84 | $14.15 | 15600 |
| 2022-09-22 | 14.92 | $14.26 | 8538 |
| 2022-09-21 | 14.99 | $14.54 | 21400 |
| 2022-09-20 | 15.04 | $14.69 | 8700 |
| 2022-09-19 | 15.10 | $14.75 | 11600 |
| 2022-09-16 | 15.18 | $14.27 | 39508 |
| 2022-09-15 | 15.29 | $14.68 | 8600 |
| 2022-09-14 | 15.38 | $14.62 | 19209 |
| 2022-09-13 | 15.48 | $15.01 | 20401 |
| 2022-09-12 | 15.56 | $15.65 | 21536 |
| 2022-09-09 | 15.59 | $15.27 | 15745 |
| 2022-09-08 | 15.62 | $15.03 | 42700 |
| 2022-09-07 | 15.65 | $14.90 | 11423 |
| 2022-09-06 | 15.68 | $14.69 | 9248 |
| 2022-09-02 | 15.71 | $14.80 | 13100 |
| 2022-09-01 | 15.72 | $14.80 | 23500 |
| 2022-08-31 | 15.73 | $14.99 | 11000 |
| 2022-08-30 | 15.73 | $15.17 | 8400 |
| 2022-08-29 | 15.73 | $15.21 | 10343 |
| 2022-08-26 | 15.72 | $15.40 | 15300 |
| 2022-08-25 | 15.71 | $15.70 | 13748 |
| 2022-08-24 | 15.65 | $15.53 | 8802 |
| 2022-08-23 | 15.61 | $15.61 | 9208 |
| 2022-08-22 | 15.52 | $15.94 | 11426 |
| 2022-08-19 | 15.44 | $16.37 | 20900 |
| 2022-08-18 | 15.33 | $16.45 | 11133 |
| 2022-08-17 | 15.22 | $16.42 | 43600 |
| 2022-08-16 | 15.12 | $16.66 | 11310 |
| 2022-08-15 | 15.00 | $16.58 | 24200 |
| 2022-08-12 | 14.87 | $16.20 | 27700 |
| 2022-08-11 | 14.76 | $16.00 | 38034 |
| 2022-08-10 | 14.64 | $15.67 | 20400 |
| 2022-08-09 | 14.54 | $15.41 | 12200 |
| 2022-08-08 | 14.47 | $15.23 | 16732 |
| 2022-08-05 | 14.40 | $15.04 | 6100 |
| 2022-08-04 | 14.34 | $15.00 | 7027 |
| 2022-08-03 | 14.29 | $15.08 | 8600 |
| 2022-08-02 | 14.23 | $15.01 | 23116 |
| 2022-08-01 | 14.18 | $15.15 | 30617 |
| 2022-07-29 | 14.13 | $15.06 | 22700 |
| 2022-07-28 | 14.07 | $14.65 | 33500 |
| 2022-07-27 | 14.04 | $14.63 | 26700 |
| 2022-07-26 | 14.01 | $13.91 | 12510 |
| 2022-07-25 | 14.01 | $14.27 | 15200 |
| 2022-07-22 | 14.00 | $14.18 | 12100 |
| 2022-07-21 | 14.00 | $14.24 | 15300 |
| 2022-07-20 | 13.99 | $14.36 | 15849 |
| 2022-07-19 | 13.97 | $14.24 | 13348 |
| 2022-07-18 | 13.95 | $13.97 | 20433 |
| 2022-07-15 | 13.94 | $14.11 | 23100 |
| 2022-07-14 | 13.94 | $13.64 | 18530 |
| 2022-07-13 | 13.95 | $13.71 | 9812 |
| 2022-07-12 | 13.95 | $13.84 | 10021 |
| 2022-07-11 | 13.95 | $13.83 | 16200 |
| 2022-07-08 | 13.98 | $13.96 | 16418 |
| 2022-07-07 | 14.00 | $13.89 | 33500 |
| 2022-07-06 | 14.05 | $13.90 | 24648 |
| 2022-07-05 | 14.09 | $14.02 | 26300 |
| 2022-07-01 | 14.12 | $14.15 | 15800 |
| 2022-06-30 | 14.14 | $13.98 | 25200 |
| 2022-06-29 | 14.15 | $13.93 | 23938 |
| 2022-06-28 | 14.17 | $13.99 | 16210 |
| 2022-06-27 | 14.18 | $14.02 | 24700 |
| 2022-06-24 | 14.18 | $14.12 | 99600 |
| 2022-06-23 | 14.17 | $14.02 | 25000 |
| 2022-06-22 | 14.17 | $14.03 | 22447 |
| 2022-06-21 | 14.16 | $14.09 | 15724 |
| 2022-06-17 | 14.14 | $13.78 | 83206 |
| 2022-06-16 | 14.14 | $13.85 | 32600 |
| 2022-06-15 | 14.15 | $14.01 | 17300 |
| 2022-06-14 | 14.15 | $13.86 | 35900 |
| 2022-06-13 | 14.15 | $13.74 | 34946 |
| 2022-06-10 | 14.16 | $13.92 | 24300 |
| 2022-06-09 | 14.17 | $14.24 | 19818 |
| 2022-06-08 | 14.16 | $14.54 | 21729 |
| 2022-06-07 | 14.13 | $14.82 | 38527 |
| 2022-06-06 | 14.09 | $14.74 | 52100 |
| 2022-06-03 | 14.06 | $14.53 | 22600 |
| 2022-06-02 | 14.04 | $14.50 | 27015 |
| 2022-06-01 | 14.04 | $14.26 | 17213 |
| 2022-05-31 | 14.04 | $14.30 | 23741 |
| 2022-05-27 | 14.03 | $14.18 | 24800 |
| 2022-05-26 | 14.04 | $14.04 | 57000 |
| 2022-05-25 | 14.06 | $13.93 | 66700 |
| 2022-05-24 | 14.07 | $13.96 | 68800 |
| 2022-05-23 | 14.08 | $13.83 | 32900 |
| 2022-05-20 | 14.09 | $13.80 | 46426 |
| 2022-05-19 | 14.12 | $13.78 | 51400 |
| 2022-05-18 | 14.16 | $13.96 | 31343 |
| 2022-05-17 | 14.20 | $14.07 | 89000 |
| 2022-05-16 | 14.21 | $13.95 | 25600 |
| 2022-05-13 | 14.21 | $13.94 | 64800 |
| 2022-05-12 | 14.22 | $14.01 | 38100 |
| 2022-05-11 | 14.22 | $14.02 | 32428 |
| 2022-05-10 | 14.22 | $13.97 | 28500 |
| 2022-05-09 | 14.22 | $14.05 | 36535 |
| 2022-05-06 | 14.22 | $14.14 | 34400 |
| 2022-05-05 | 14.21 | $14.12 | 29820 |
| 2022-05-04 | 14.21 | $14.43 | 22700 |
| 2022-05-03 | 14.20 | $14.25 | 45016 |
| 2022-05-02 | 14.20 | $14.20 | 48600 |
| 2022-04-29 | 14.20 | $14.26 | 44500 |
| 2022-04-28 | 14.20 | $14.50 | 28400 |
| 2022-04-27 | 14.19 | $14.19 | 39300 |
| 2022-04-26 | 14.19 | $14.05 | 42700 |
| 2022-04-25 | 14.20 | $14.12 | 19210 |
| 2022-04-22 | 14.21 | $14.31 | 15514 |
| 2022-04-21 | 14.21 | $14.66 | 26100 |
| 2022-04-20 | 14.18 | $14.68 | 22100 |
| 2022-04-19 | 14.16 | $14.27 | 25800 |
| 2022-04-18 | 14.16 | $14.07 | 26104 |
| 2022-04-14 | 14.16 | $14.05 | 20034 |
| 2022-04-13 | 14.17 | $14.10 | 18922 |
| 2022-04-12 | 14.18 | $13.97 | 22211 |
| 2022-04-11 | 14.19 | $14.00 | 24100 |
| 2022-04-08 | 14.19 | $13.96 | 24432 |
| 2022-04-07 | 14.20 | $14.00 | 39238 |
| 2022-04-06 | 14.20 | $14.12 | 50900 |
| 2022-04-05 | 14.21 | $14.25 | 32249 |
| 2022-04-04 | 14.20 | $14.25 | 39800 |
| 2022-04-01 | 14.20 | $14.28 | 30600 |
| 2022-03-31 | 14.21 | $14.22 | 41116 |
| 2022-03-30 | 14.24 | $14.15 | 45100 |
| 2022-03-29 | 14.26 | $14.26 | 33300 |
| 2022-03-28 | 14.26 | $14.32 | 81200 |
| 2022-03-25 | 14.28 | $14.25 | 23400 |
| 2022-03-24 | 14.30 | $14.29 | 17300 |
| 2022-03-23 | 14.30 | $14.11 | 52200 |
| 2022-03-22 | 14.32 | $14.32 | 30300 |
| 2022-03-21 | 14.32 | $14.19 | 43700 |
| 2022-03-18 | 14.34 | $14.11 | 69200 |
| 2022-03-17 | 14.36 | $14.15 | 24700 |
| 2022-03-16 | 14.39 | $14.34 | 21000 |
| 2022-03-15 | 14.38 | $14.14 | 38400 |
| 2022-03-14 | 14.39 | $14.11 | 14622 |
| 2022-03-11 | 14.40 | $14.05 | 20400 |
| 2022-03-10 | 14.41 | $14.16 | 18332 |
| 2022-03-09 | 14.42 | $14.16 | 27500 |
| 2022-03-08 | 14.44 | $14.09 | 17948 |
| 2022-03-07 | 14.44 | $14.22 | 34602 |
| 2022-03-04 | 14.44 | $14.50 | 37306 |
| 2022-03-03 | 14.43 | $14.80 | 30100 |
| 2022-03-02 | 14.40 | $14.64 | 24200 |
| 2022-03-01 | 14.38 | $14.30 | 52105 |
| 2022-02-28 | 14.40 | $14.57 | 99208 |
| 2022-02-25 | 14.39 | $14.67 | 77900 |
| 2022-02-24 | 14.37 | $14.28 | 50208 |
| 2022-02-23 | 14.37 | $14.50 | 21200 |
| 2022-02-22 | 14.39 | $14.50 | 17913 |
| 2022-02-18 | 14.39 | $14.55 | 15931 |
| 2022-02-17 | 14.36 | $14.55 | 21622 |
| 2022-02-16 | 14.33 | $14.59 | 59900 |
| 2022-02-15 | 14.30 | $14.30 | 32000 |
| 2022-02-14 | 14.29 | $14.23 | 22808 |
| 2022-02-11 | 14.30 | $14.40 | 19305 |
| 2022-02-10 | 14.30 | $14.28 | 39542 |
| 2022-02-09 | 14.31 | $14.30 | 26800 |
| 2022-02-08 | 14.32 | $14.44 | 22800 |
| 2022-02-07 | 14.33 | $14.18 | 23241 |
| 2022-02-04 | 14.36 | $14.26 | 17137 |
| 2022-02-03 | 14.39 | $14.16 | 45000 |
| 2022-02-02 | 14.42 | $14.23 | 33334 |
| 2022-02-01 | 14.44 | $14.31 | 49600 |
| 2022-01-31 | 14.46 | $14.65 | 34100 |
| 2022-01-28 | 14.45 | $14.43 | 21400 |
| 2022-01-27 | 14.45 | $14.26 | 13331 |
| 2022-01-26 | 14.46 | $14.35 | 45000 |
| 2022-01-25 | 14.47 | $14.81 | 69100 |
| 2022-01-24 | 14.46 | $14.61 | 57933 |
| 2022-01-21 | 14.44 | $13.90 | 37600 |
| 2022-01-20 | 14.47 | $13.88 | 19714 |
| 2022-01-19 | 14.49 | $14.10 | 77805 |
| 2022-01-18 | 14.49 | $14.09 | 31930 |
| 2022-01-14 | 14.50 | $14.42 | 20486 |
| 2022-01-13 | 14.51 | $14.34 | 26422 |
| 2022-01-12 | 14.53 | $14.50 | 29034 |
| 2022-01-11 | 14.53 | $14.45 | 12900 |
| 2022-01-10 | 14.52 | $14.63 | 23300 |
| 2022-01-07 | 14.51 | $14.86 | 19200 |
| 2022-01-06 | 14.48 | $14.80 | 20304 |
| 2022-01-05 | 14.48 | $14.73 | 27707 |
| 2022-01-04 | 14.48 | $14.71 | 15400 |
| 2022-01-03 | 14.49 | $14.64 | 22619 |
| 2021-12-31 | 14.50 | $14.51 | 13441 |
| 2021-12-30 | 14.53 | $14.40 | 13900 |
| 2021-12-29 | 14.53 | $14.54 | 11904 |
| 2021-12-28 | 14.53 | $14.51 | 19129 |
| 2021-12-27 | 14.54 | $14.58 | 22400 |
| 2021-12-23 | 14.56 | $14.24 | 15441 |
| 2021-12-22 | 14.63 | $14.38 | 30844 |
| 2021-12-21 | 14.68 | $14.32 | 28229 |
| 2021-12-20 | 14.74 | $14.07 | 25031 |
| 2021-12-17 | 14.80 | $14.41 | 54100 |
| 2021-12-16 | 14.86 | $14.67 | 31839 |
| 2021-12-15 | 14.89 | $14.63 | 34424 |
| 2021-12-14 | 14.94 | $14.47 | 49144 |
| 2021-12-13 | 14.98 | $14.38 | 22146 |
| 2021-12-10 | 15.03 | $14.42 | 61151 |
| 2021-12-09 | 15.07 | $14.27 | 30703 |
| 2021-12-08 | 15.13 | $14.80 | 10100 |
| 2021-12-07 | 15.14 | $14.72 | 11100 |
| 2021-12-06 | 15.15 | $14.81 | 35900 |
| 2021-12-03 | 15.17 | $14.82 | 22927 |
| 2021-12-02 | 15.17 | $15.06 | 36824 |
| 2021-12-01 | 15.15 | $14.50 | 23929 |
| 2021-11-30 | 15.15 | $14.47 | 21900 |
| 2021-11-29 | 15.17 | $14.75 | 23400 |
| 2021-11-26 | 15.18 | $15.00 | 27230 |
| 2021-11-24 | 15.19 | $15.60 | 25941 |
| 2021-11-23 | 15.15 | $15.51 | 51900 |
| 2021-11-22 | 15.12 | $15.39 | 32249 |
| 2021-11-19 | 15.10 | $15.39 | 20500 |
| 2021-11-18 | 15.09 | $15.48 | 35700 |
| 2021-11-17 | 15.08 | $15.38 | 46544 |
| 2021-11-16 | 15.07 | $15.50 | 37832 |
| 2021-11-15 | 15.05 | $15.44 | 19700 |
| 2021-11-12 | 15.03 | $15.34 | 20800 |
| 2021-11-11 | 15.02 | $15.25 | 24200 |
| 2021-11-10 | 15.02 | $15.39 | 53011 |
| 2021-11-09 | 15.01 | $14.92 | 27605 |
| 2021-11-08 | 15.03 | $14.94 | 36600 |
| 2021-11-05 | 15.05 | $15.21 | 36522 |
| 2021-11-04 | 15.04 | $14.81 | 45516 |
| 2021-11-03 | 15.04 | $14.72 | 36435 |
| 2021-11-02 | 15.03 | $14.53 | 30500 |
| 2021-11-01 | 15.02 | $14.79 | 43400 |
| 2021-10-29 | 15.00 | $15.04 | 17939 |
| 2021-10-28 | 14.93 | $15.17 | 22600 |
| 2021-10-27 | 14.87 | $14.78 | 31200 |
| 2021-10-26 | 14.85 | $14.90 | 22700 |
| 2021-10-25 | 14.79 | $15.10 | 31400 |
| 2021-10-22 | 14.72 | $15.18 | 18318 |
| 2021-10-21 | 14.64 | $15.11 | 12010 |
| 2021-10-20 | 14.56 | $15.20 | 37041 |
| 2021-10-19 | 14.47 | $15.25 | 27800 |
| 2021-10-18 | 14.36 | $15.04 | 77300 |
| 2021-10-15 | 14.25 | $15.08 | 56226 |
| 2021-10-14 | 14.15 | $15.21 | 28000 |
| 2021-10-13 | 14.04 | $15.29 | 13415 |
| 2021-10-12 | 13.92 | $15.23 | 22700 |
| 2021-10-11 | 13.80 | $15.43 | 80624 |
| 2021-10-08 | 13.68 | $15.00 | 47900 |
| 2021-10-07 | 13.57 | $14.76 | 23400 |
| 2021-10-06 | 13.47 | $14.48 | 21900 |
| 2021-10-05 | 13.39 | $14.45 | 39147 |
| 2021-10-04 | 13.32 | $14.27 | 32302 |
| 2021-10-01 | 13.27 | $13.57 | 39608 |
| 2021-09-30 | 13.27 | $14.09 | 18726 |
| 2021-09-29 | 13.23 | $14.38 | 30519 |
| 2021-09-28 | 13.18 | $13.68 | 13400 |
| 2021-09-27 | 13.16 | $13.79 | 37747 |
| 2021-09-24 | 13.14 | $13.50 | 38600 |
| 2021-09-23 | 13.13 | $13.53 | 27400 |
| 2021-09-22 | 13.11 | $13.27 | 17200 |
| 2021-09-21 | 13.11 | $13.11 | 13344 |
| 2021-09-20 | 13.12 | $12.83 | 92706 |
| 2021-09-17 | 13.15 | $13.20 | 59620 |
| 2021-09-16 | 13.16 | $12.87 | 17508 |
| 2021-09-15 | 13.18 | $13.00 | 20700 |
| 2021-09-14 | 13.20 | $12.81 | 20300 |
| 2021-09-13 | 13.23 | $12.97 | 62605 |
| 2021-09-10 | 13.25 | $12.80 | 13729 |
| 2021-09-09 | 13.29 | $12.84 | 19000 |
| 2021-09-08 | 13.33 | $12.76 | 64234 |
| 2021-09-07 | 13.36 | $13.11 | 26700 |
| 2021-09-03 | 13.37 | $13.30 | 11700 |
| 2021-09-02 | 13.40 | $13.50 | 13600 |
| 2021-09-01 | 13.41 | $13.41 | 9949 |
| 2021-08-31 | 13.40 | $13.32 | 16713 |
| 2021-08-30 | 13.41 | $13.26 | 13621 |
| 2021-08-27 | 13.41 | $13.50 | 21781 |
| 2021-08-26 | 13.40 | $13.13 | 13847 |
| 2021-08-25 | 13.41 | $13.30 | 18400 |
| 2021-08-24 | 13.42 | $13.27 | 10305 |
| 2021-08-23 | 13.43 | $13.30 | 26330 |
| 2021-08-20 | 13.45 | $13.38 | 14316 |
| 2021-08-19 | 13.45 | $13.32 | 12223 |
| 2021-08-18 | 13.45 | $13.24 | 14710 |
| 2021-08-17 | 13.47 | $13.50 | 23900 |
| 2021-08-16 | 13.47 | $13.43 | 17343 |
| 2021-08-13 | 13.46 | $13.38 | 13800 |
| 2021-08-12 | 13.46 | $13.54 | 14225 |
| 2021-08-11 | 13.46 | $13.66 | 15700 |
| 2021-08-10 | 13.44 | $13.42 | 23623 |
| 2021-08-09 | 13.44 | $13.20 | 42219 |
| 2021-08-06 | 13.45 | $13.92 | 14600 |
| 2021-08-05 | 13.41 | $13.63 | 14700 |
| 2021-08-04 | 13.38 | $13.28 | 23300 |
| 2021-08-03 | 13.38 | $13.45 | 29100 |
| 2021-08-02 | 13.36 | $13.26 | 22200 |
| 2021-07-30 | 13.36 | $13.33 | 14200 |
| 2021-07-29 | 13.37 | $13.38 | 33400 |
| 2021-07-28 | 13.38 | $13.58 | 13600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.45
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.53
Average
14.13
Maximum
17.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.45 | $17.98 | 111132 |
| 2026-07-23 | 17.39 | $17.49 | 84435 |
| 2026-07-22 | 17.38 | $17.40 | 72300 |
| 2026-07-21 | 17.38 | $17.61 | 73616 |
| 2026-07-20 | 17.35 | $17.65 | 61320 |
| 2026-07-17 | 17.32 | $17.86 | 83027 |
| 2026-07-16 | 17.26 | $18.24 | 92441 |
| 2026-07-15 | 17.16 | $17.58 | 40439 |
| 2026-07-14 | 17.12 | $17.28 | 74600 |
| 2026-07-13 | 17.10 | $17.52 | 74152 |
| 2026-07-10 | 17.06 | $17.26 | 61100 |
| 2026-07-09 | 17.03 | $17.26 | 60635 |
| 2026-07-08 | 17.01 | $17.21 | 157802 |
| 2026-07-07 | 16.99 | $17.48 | 63500 |
| 2026-07-06 | 16.94 | $17.52 | 56500 |
| 2026-07-02 | 16.88 | $17.63 | 81200 |
| 2026-07-01 | 16.80 | $17.99 | 168590 |
| 2026-06-30 | 16.67 | $17.73 | 155800 |
| 2026-06-29 | 16.56 | $17.46 | 101700 |
| 2026-06-26 | 16.46 | $17.49 | 501510 |
| 2026-06-25 | 16.36 | $17.09 | 84800 |
| 2026-06-24 | 16.28 | $17.15 | 108500 |
| 2026-06-23 | 16.19 | $16.82 | 69432 |
| 2026-06-22 | 16.12 | $16.39 | 99218 |
| 2026-06-18 | 16.09 | $16.67 | 174100 |
| 2026-06-17 | 16.03 | $16.46 | 113527 |
| 2026-06-16 | 15.99 | $16.77 | 125000 |
| 2026-06-15 | 15.90 | $16.35 | 82827 |
| 2026-06-12 | 15.86 | $16.55 | 54802 |
| 2026-06-11 | 15.78 | $16.35 | 83600 |
| 2026-06-10 | 15.72 | $16.43 | 100329 |
| 2026-06-09 | 15.65 | $16.20 | 60514 |
| 2026-06-08 | 15.59 | $15.90 | 59900 |
| 2026-06-05 | 15.56 | $15.98 | 54514 |
| 2026-06-04 | 15.52 | $15.62 | 77000 |
| 2026-06-03 | 15.50 | $15.34 | 69400 |
| 2026-06-02 | 15.52 | $15.80 | 46700 |
| 2026-06-01 | 15.49 | $15.54 | 64800 |
| 2026-05-29 | 15.49 | $15.64 | 63100 |
| 2026-05-28 | 15.47 | $15.75 | 44203 |
| 2026-05-27 | 15.44 | $15.67 | 34237 |
| 2026-05-26 | 15.42 | $15.70 | 59948 |
| 2026-05-22 | 15.39 | $15.49 | 61502 |
| 2026-05-21 | 15.38 | $15.62 | 123423 |
| 2026-05-20 | 15.35 | $15.49 | 97000 |
| 2026-05-19 | 15.34 | $15.19 | 77622 |
| 2026-05-18 | 15.35 | $15.21 | 164400 |
| 2026-05-15 | 15.37 | $14.88 | 78100 |
| 2026-05-14 | 15.42 | $15.10 | 75109 |
| 2026-05-13 | 15.45 | $14.79 | 155100 |
| 2026-05-12 | 15.52 | $14.80 | 134200 |
| 2026-05-11 | 15.60 | $14.95 | 79625 |
| 2026-05-08 | 15.67 | $15.18 | 156200 |
| 2026-05-07 | 15.72 | $15.42 | 98442 |
| 2026-05-06 | 15.75 | $15.16 | 81646 |
| 2026-05-05 | 15.81 | $14.96 | 61734 |
| 2026-05-04 | 15.90 | $14.58 | 65100 |
| 2026-05-01 | 16.04 | $14.92 | 81800 |
| 2026-04-30 | 16.16 | $14.84 | 96100 |
| 2026-04-29 | 16.30 | $15.02 | 68944 |
| 2026-04-28 | 16.44 | $15.41 | 213719 |
| 2026-04-27 | 16.54 | $16.74 | 63229 |
| 2026-04-24 | 16.52 | $16.53 | 68217 |
| 2026-04-23 | 16.52 | $16.48 | 62442 |
| 2026-04-22 | 16.53 | $16.61 | 27313 |
| 2026-04-21 | 16.52 | $16.52 | 40843 |
| 2026-04-20 | 16.52 | $16.86 | 29800 |
| 2026-04-17 | 16.48 | $17.02 | 64500 |
| 2026-04-16 | 16.42 | $16.64 | 58800 |
| 2026-04-15 | 16.40 | $16.82 | 23336 |
| 2026-04-14 | 16.36 | $16.95 | 39100 |
| 2026-04-13 | 16.30 | $17.01 | 33200 |
| 2026-04-10 | 16.22 | $16.92 | 42227 |
| 2026-04-09 | 16.15 | $17.07 | 62200 |
| 2026-04-08 | 16.05 | $16.87 | 42932 |
| 2026-04-07 | 15.96 | $16.43 | 38100 |
| 2026-04-06 | 15.91 | $16.37 | 49900 |
| 2026-04-02 | 15.87 | $16.18 | 41300 |
| 2026-04-01 | 15.83 | $16.07 | 41400 |
| 2026-03-31 | 15.81 | $16.00 | 43439 |
| 2026-03-30 | 15.79 | $15.94 | 52015 |
| 2026-03-27 | 15.77 | $15.77 | 28324 |
| 2026-03-26 | 15.77 | $15.91 | 67700 |
| 2026-03-25 | 15.76 | $15.86 | 48328 |
| 2026-03-24 | 15.75 | $15.86 | 84000 |
| 2026-03-23 | 15.74 | $15.86 | 55740 |
| 2026-03-20 | 15.72 | $15.48 | 146400 |
| 2026-03-19 | 15.75 | $15.48 | 54628 |
| 2026-03-18 | 15.78 | $15.28 | 73200 |
| 2026-03-17 | 15.83 | $15.15 | 209422 |
| 2026-03-16 | 15.90 | $15.21 | 62500 |
| 2026-03-13 | 15.97 | $15.10 | 75948 |
| 2026-03-12 | 16.06 | $15.16 | 72521 |
| 2026-03-11 | 16.16 | $15.19 | 77200 |
| 2026-03-10 | 16.26 | $15.62 | 42347 |
| 2026-03-09 | 16.33 | $15.60 | 79000 |
| 2026-03-06 | 16.40 | $15.55 | 157700 |
| 2026-03-05 | 16.49 | $15.95 | 71625 |
| 2026-03-04 | 16.55 | $16.19 | 50443 |
| 2026-03-03 | 16.59 | $16.03 | 50127 |
| 2026-03-02 | 16.65 | $16.01 | 61100 |
| 2026-02-27 | 16.72 | $15.92 | 65400 |
| 2026-02-26 | 16.80 | $16.38 | 132723 |
| 2026-02-25 | 16.84 | $16.51 | 37500 |
| 2026-02-24 | 16.88 | $16.30 | 41648 |
| 2026-02-23 | 16.94 | $16.38 | 52106 |
| 2026-02-20 | 17.00 | $16.88 | 32339 |
| 2026-02-19 | 17.01 | $16.88 | 54303 |
| 2026-02-18 | 17.03 | $16.93 | 50517 |
| 2026-02-17 | 17.04 | $17.40 | 44100 |
| 2026-02-13 | 17.00 | $17.30 | 24400 |
| 2026-02-12 | 16.97 | $17.28 | 47100 |
| 2026-02-11 | 16.93 | $17.23 | 50900 |
| 2026-02-10 | 16.90 | $17.29 | 52500 |
| 2026-02-09 | 16.86 | $17.15 | 63529 |
| 2026-02-06 | 16.83 | $17.11 | 80642 |
| 2026-02-05 | 16.80 | $17.08 | 82923 |
| 2026-02-04 | 16.77 | $17.01 | 91249 |
| 2026-02-03 | 16.75 | $16.94 | 142612 |
| 2026-02-02 | 16.73 | $16.76 | 171400 |
| 2026-01-30 | 16.73 | $16.68 | 98337 |
| 2026-01-29 | 16.73 | $16.50 | 68923 |
| 2026-01-28 | 16.75 | $16.33 | 90800 |
| 2026-01-27 | 16.80 | $16.65 | 70024 |
| 2026-01-26 | 16.81 | $16.77 | 48424 |
| 2026-01-23 | 16.82 | $16.90 | 23200 |
| 2026-01-22 | 16.81 | $17.48 | 37100 |
| 2026-01-21 | 16.74 | $17.32 | 77700 |
| 2026-01-20 | 16.68 | $16.66 | 47800 |
| 2026-01-16 | 16.68 | $16.89 | 37700 |
| 2026-01-15 | 16.66 | $17.05 | 33200 |
| 2026-01-14 | 16.62 | $16.73 | 32419 |
| 2026-01-13 | 16.61 | $16.52 | 37310 |
| 2026-01-12 | 16.62 | $16.47 | 27434 |
| 2026-01-09 | 16.63 | $16.59 | 37706 |
| 2026-01-08 | 16.63 | $16.75 | 90900 |
| 2026-01-07 | 16.62 | $16.33 | 28200 |
| 2026-01-06 | 16.65 | $16.48 | 53200 |
| 2026-01-05 | 16.67 | $16.66 | 96045 |
| 2026-01-02 | 16.67 | $16.16 | 49550 |
| 2025-12-31 | 16.73 | $16.46 | 39800 |
| 2025-12-30 | 16.76 | $16.51 | 117900 |
| 2025-12-29 | 16.78 | $16.53 | 42900 |
| 2025-12-26 | 16.81 | $16.80 | 43412 |
| 2025-12-24 | 16.81 | $16.98 | 31600 |
| 2025-12-23 | 16.79 | $17.01 | 67440 |
| 2025-12-22 | 16.77 | $17.13 | 70100 |
| 2025-12-19 | 16.73 | $17.78 | 130800 |
| 2025-12-18 | 16.62 | $18.06 | 70600 |
| 2025-12-17 | 16.47 | $17.81 | 106400 |
| 2025-12-16 | 16.32 | $17.66 | 70242 |
| 2025-12-15 | 16.18 | $17.64 | 80544 |
| 2025-12-12 | 16.03 | $17.25 | 79721 |
| 2025-12-11 | 15.90 | $16.99 | 95100 |
| 2025-12-10 | 15.79 | $16.20 | 198300 |
| 2025-12-09 | 15.74 | $16.00 | 48031 |
| 2025-12-08 | 15.72 | $16.14 | 44500 |
| 2025-12-05 | 15.67 | $15.70 | 65800 |
| 2025-12-04 | 15.67 | $15.75 | 43000 |
| 2025-12-03 | 15.66 | $15.84 | 70047 |
| 2025-12-02 | 15.64 | $15.78 | 55700 |
| 2025-12-01 | 15.63 | $15.75 | 38847 |
| 2025-11-28 | 15.62 | $15.72 | 18200 |
| 2025-11-26 | 15.60 | $15.91 | 56943 |
| 2025-11-25 | 15.57 | $16.03 | 82401 |
| 2025-11-24 | 15.52 | $15.52 | 42800 |
| 2025-11-21 | 15.53 | $15.66 | 49512 |
| 2025-11-20 | 15.51 | $15.09 | 32502 |
| 2025-11-19 | 15.56 | $15.06 | 51600 |
| 2025-11-18 | 15.61 | $15.00 | 26900 |
| 2025-11-17 | 15.67 | $15.13 | 33508 |
| 2025-11-14 | 15.73 | $15.73 | 36412 |
| 2025-11-13 | 15.73 | $15.74 | 65500 |
| 2025-11-12 | 15.73 | $15.74 | 95200 |
| 2025-11-11 | 15.73 | $15.75 | 36049 |
| 2025-11-10 | 15.72 | $15.73 | 53833 |
| 2025-11-07 | 15.72 | $15.76 | 26800 |
| 2025-11-06 | 15.72 | $15.79 | 52636 |
| 2025-11-05 | 15.71 | $15.90 | 63218 |
| 2025-11-04 | 15.69 | $15.64 | 37800 |
| 2025-11-03 | 15.70 | $15.69 | 63137 |
| 2025-10-31 | 15.70 | $15.62 | 25100 |
| 2025-10-30 | 15.70 | $15.62 | 28713 |
| 2025-10-29 | 15.71 | $15.72 | 61522 |
| 2025-10-28 | 15.71 | $15.83 | 33300 |
| 2025-10-27 | 15.70 | $15.77 | 49300 |
| 2025-10-24 | 15.69 | $15.73 | 22900 |
| 2025-10-23 | 15.69 | $15.66 | 31400 |
| 2025-10-22 | 15.69 | $15.63 | 43500 |
| 2025-10-21 | 15.70 | $15.53 | 20338 |
| 2025-10-20 | 15.72 | $15.46 | 21500 |
| 2025-10-17 | 15.74 | $15.05 | 40217 |
| 2025-10-16 | 15.82 | $15.04 | 35838 |
| 2025-10-15 | 15.90 | $15.70 | 31838 |
| 2025-10-14 | 15.92 | $15.78 | 34546 |
| 2025-10-13 | 15.93 | $15.36 | 28000 |
| 2025-10-10 | 16.00 | $15.17 | 85318 |
| 2025-10-09 | 16.08 | $15.45 | 35037 |
| 2025-10-08 | 16.15 | $15.56 | 27800 |
| 2025-10-07 | 16.21 | $15.66 | 47839 |
| 2025-10-06 | 16.27 | $15.78 | 77000 |
| 2025-10-03 | 16.32 | $15.93 | 51102 |
| 2025-10-02 | 16.36 | $15.80 | 59519 |
| 2025-10-01 | 16.42 | $15.97 | 62503 |
| 2025-09-30 | 16.47 | $16.29 | 91400 |
| 2025-09-29 | 16.49 | $16.07 | 67624 |
| 2025-09-26 | 16.53 | $16.46 | 40710 |
| 2025-09-25 | 16.54 | $16.44 | 39548 |
| 2025-09-24 | 16.55 | $16.56 | 40100 |
| 2025-09-23 | 16.55 | $16.59 | 41435 |
| 2025-09-22 | 16.54 | $16.61 | 52300 |
| 2025-09-19 | 16.53 | $16.66 | 128805 |
| 2025-09-18 | 16.52 | $16.95 | 49100 |
| 2025-09-17 | 16.48 | $16.31 | 52509 |
| 2025-09-16 | 16.49 | $16.40 | 23901 |
| 2025-09-15 | 16.50 | $16.58 | 38500 |
| 2025-09-12 | 16.50 | $16.61 | 38010 |
| 2025-09-11 | 16.48 | $16.91 | 47205 |
| 2025-09-10 | 16.44 | $16.68 | 29100 |
| 2025-09-09 | 16.41 | $16.69 | 45000 |
| 2025-09-08 | 16.39 | $16.77 | 100100 |
| 2025-09-05 | 16.34 | $16.92 | 43119 |
| 2025-09-04 | 16.28 | $16.99 | 41200 |
| 2025-09-03 | 16.21 | $16.74 | 47225 |
| 2025-09-02 | 16.15 | $16.75 | 58531 |
| 2025-08-29 | 16.09 | $16.82 | 30800 |
| 2025-08-28 | 16.01 | $16.76 | 43600 |
| 2025-08-27 | 15.94 | $16.72 | 45200 |
| 2025-08-26 | 15.85 | $16.66 | 33200 |
| 2025-08-25 | 15.77 | $16.57 | 53700 |
| 2025-08-22 | 15.68 | $16.61 | 116600 |
| 2025-08-21 | 15.59 | $15.92 | 37725 |
| 2025-08-20 | 15.55 | $15.95 | 31300 |
| 2025-08-19 | 15.51 | $15.85 | 25719 |
| 2025-08-18 | 15.47 | $15.88 | 41620 |
| 2025-08-15 | 15.43 | $15.75 | 38100 |
| 2025-08-14 | 15.40 | $16.00 | 37800 |
| 2025-08-13 | 15.33 | $16.08 | 51932 |
| 2025-08-12 | 15.25 | $15.93 | 48600 |
| 2025-08-11 | 15.18 | $15.22 | 30324 |
| 2025-08-08 | 15.18 | $15.13 | 28400 |
| 2025-08-07 | 15.19 | $15.00 | 37100 |
| 2025-08-06 | 15.20 | $15.06 | 53100 |
| 2025-08-05 | 15.22 | $14.98 | 56422 |
| 2025-08-04 | 15.25 | $14.98 | 55500 |
| 2025-08-01 | 15.27 | $14.64 | 131700 |
| 2025-07-31 | 15.34 | $14.90 | 71200 |
| 2025-07-30 | 15.39 | $15.06 | 65200 |
| 2025-07-29 | 15.42 | $15.11 | 38433 |
| 2025-07-28 | 15.45 | $15.21 | 31300 |
| 2025-07-25 | 15.48 | $15.13 | 40733 |
| 2025-07-24 | 15.52 | $15.10 | 37800 |
| 2025-07-23 | 15.56 | $15.45 | 62700 |
| 2025-07-22 | 15.57 | $15.58 | 39736 |
| 2025-07-21 | 15.57 | $15.53 | 31800 |
| 2025-07-18 | 15.57 | $15.54 | 40521 |
| 2025-07-17 | 15.58 | $15.58 | 41000 |
| 2025-07-16 | 15.58 | $15.47 | 38625 |
| 2025-07-15 | 15.59 | $15.31 | 50000 |
| 2025-07-14 | 15.62 | $15.99 | 30021 |
| 2025-07-11 | 15.58 | $15.82 | 22338 |
| 2025-07-10 | 15.55 | $16.20 | 25734 |
| 2025-07-09 | 15.49 | $16.15 | 42000 |
| 2025-07-08 | 15.42 | $16.06 | 70100 |
| 2025-07-07 | 15.35 | $15.99 | 87300 |
| 2025-07-03 | 15.28 | $16.35 | 46900 |
| 2025-07-02 | 15.17 | $16.15 | 38700 |
| 2025-07-01 | 15.06 | $15.92 | 70100 |
| 2025-06-30 | 14.97 | $15.47 | 47021 |
| 2025-06-27 | 14.92 | $15.41 | 155900 |
| 2025-06-26 | 14.87 | $15.49 | 49600 |
| 2025-06-25 | 14.81 | $15.10 | 25900 |
| 2025-06-24 | 14.77 | $15.24 | 46617 |
| 2025-06-23 | 14.73 | $15.10 | 77425 |
| 2025-06-20 | 14.69 | $14.59 | 65414 |
| 2025-06-18 | 14.70 | $14.63 | 31400 |
| 2025-06-17 | 14.70 | $14.48 | 33347 |
| 2025-06-16 | 14.73 | $14.54 | 46032 |
| 2025-06-13 | 14.75 | $14.60 | 42446 |
| 2025-06-12 | 14.76 | $14.97 | 32315 |
| 2025-06-11 | 14.74 | $15.07 | 80912 |
| 2025-06-10 | 14.71 | $15.15 | 49800 |
| 2025-06-09 | 14.66 | $14.94 | 40943 |
| 2025-06-06 | 14.63 | $14.84 | 29638 |
| 2025-06-05 | 14.61 | $14.51 | 29600 |
| 2025-06-04 | 14.62 | $14.49 | 41904 |
| 2025-06-03 | 14.63 | $14.62 | 27235 |
| 2025-06-02 | 14.63 | $14.35 | 35334 |
| 2025-05-30 | 14.66 | $14.53 | 37000 |
| 2025-05-29 | 14.68 | $14.64 | 34197 |
| 2025-05-28 | 14.68 | $14.49 | 46433 |
| 2025-05-27 | 14.70 | $14.61 | 63438 |
| 2025-05-23 | 14.71 | $14.40 | 38426 |
| 2025-05-22 | 14.74 | $14.50 | 35300 |
| 2025-05-21 | 14.77 | $14.81 | 33534 |
| 2025-05-20 | 14.76 | $15.22 | 18332 |
| 2025-05-19 | 14.71 | $15.24 | 22519 |
| 2025-05-16 | 14.66 | $15.13 | 35200 |
| 2025-05-15 | 14.61 | $15.27 | 34400 |
| 2025-05-14 | 14.54 | $15.27 | 52000 |
| 2025-05-13 | 14.46 | $15.24 | 73900 |
| 2025-05-12 | 14.38 | $15.11 | 68910 |
| 2025-05-09 | 14.30 | $14.62 | 31918 |
| 2025-05-08 | 14.27 | $14.87 | 30600 |
| 2025-05-07 | 14.21 | $14.51 | 46700 |
| 2025-05-06 | 14.17 | $14.61 | 35140 |
| 2025-05-05 | 14.13 | $14.59 | 33616 |
| 2025-05-02 | 14.08 | $14.66 | 50800 |
| 2025-05-01 | 14.02 | $14.36 | 37237 |
| 2025-04-30 | 13.98 | $14.38 | 46800 |
| 2025-04-29 | 13.94 | $14.40 | 35523 |
| 2025-04-28 | 13.89 | $14.20 | 43043 |
| 2025-04-25 | 13.86 | $13.89 | 80906 |
| 2025-04-24 | 13.85 | $13.91 | 36418 |
| 2025-04-23 | 13.85 | $13.70 | 76800 |
| 2025-04-22 | 13.86 | $14.13 | 37200 |
| 2025-04-21 | 13.84 | $13.55 | 43200 |
| 2025-04-17 | 13.87 | $13.56 | 34629 |
| 2025-04-16 | 13.90 | $13.40 | 41400 |
| 2025-04-15 | 13.95 | $13.41 | 37800 |
| 2025-04-14 | 14.01 | $13.11 | 58900 |
| 2025-04-11 | 14.10 | $12.86 | 36100 |
| 2025-04-10 | 14.23 | $12.99 | 65800 |
| 2025-04-09 | 14.36 | $13.90 | 95100 |
| 2025-04-08 | 14.41 | $13.42 | 66740 |
| 2025-04-07 | 14.52 | $13.52 | 59100 |
| 2025-04-04 | 14.62 | $13.58 | 78048 |
| 2025-04-03 | 14.73 | $13.89 | 84339 |
| 2025-04-02 | 14.82 | $14.86 | 35400 |
| 2025-04-01 | 14.82 | $14.75 | 30300 |
| 2025-03-31 | 14.82 | $14.81 | 73500 |
| 2025-03-28 | 14.82 | $14.67 | 42639 |
| 2025-03-27 | 14.84 | $14.83 | 62400 |
| 2025-03-26 | 14.84 | $14.69 | 44800 |
| 2025-03-25 | 14.86 | $14.84 | 51015 |
| 2025-03-24 | 14.86 | $14.93 | 36403 |
| 2025-03-21 | 14.85 | $14.58 | 170000 |
| 2025-03-20 | 14.88 | $14.88 | 18419 |
| 2025-03-19 | 14.88 | $14.98 | 74629 |
| 2025-03-18 | 14.87 | $14.92 | 41337 |
| 2025-03-17 | 14.87 | $14.83 | 36600 |
| 2025-03-14 | 14.87 | $14.83 | 36917 |
| 2025-03-13 | 14.87 | $14.54 | 25022 |
| 2025-03-12 | 14.91 | $14.67 | 48500 |
| 2025-03-11 | 14.93 | $14.43 | 54822 |
| 2025-03-10 | 14.99 | $14.59 | 77600 |
| 2025-03-07 | 15.03 | $14.97 | 35047 |
| 2025-03-06 | 15.03 | $14.94 | 47944 |
| 2025-03-05 | 15.04 | $14.88 | 42300 |
| 2025-03-04 | 15.06 | $14.99 | 98337 |
| 2025-03-03 | 15.07 | $15.27 | 88300 |
| 2025-02-28 | 15.05 | $15.28 | 34900 |
| 2025-02-27 | 15.02 | $15.04 | 35100 |
| 2025-02-26 | 15.02 | $15.04 | 53238 |
| 2025-02-25 | 15.02 | $14.97 | 46100 |
| 2025-02-24 | 15.02 | $14.83 | 43848 |
| 2025-02-21 | 15.04 | $14.85 | 92200 |
| 2025-02-20 | 15.06 | $15.10 | 38003 |
| 2025-02-19 | 15.06 | $15.16 | 33217 |
| 2025-02-18 | 15.05 | $15.31 | 48600 |
| 2025-02-14 | 15.02 | $15.20 | 25900 |
| 2025-02-13 | 15.00 | $15.22 | 40000 |
| 2025-02-12 | 14.98 | $15.20 | 42928 |
| 2025-02-11 | 14.96 | $15.69 | 78723 |
| 2025-02-10 | 14.88 | $15.52 | 35800 |
| 2025-02-07 | 14.82 | $15.56 | 31318 |
| 2025-02-06 | 14.74 | $15.69 | 37807 |
| 2025-02-05 | 14.64 | $15.38 | 32200 |
| 2025-02-04 | 14.56 | $15.34 | 49445 |
| 2025-02-03 | 14.48 | $14.99 | 102105 |
| 2025-01-31 | 14.42 | $15.21 | 35736 |
| 2025-01-30 | 14.34 | $15.35 | 39400 |
| 2025-01-29 | 14.23 | $15.28 | 99800 |
| 2025-01-28 | 14.12 | $15.28 | 63100 |
| 2025-01-27 | 14.00 | $15.07 | 73022 |
| 2025-01-24 | 13.89 | $14.44 | 54300 |
| 2025-01-23 | 13.83 | $13.94 | 43119 |
| 2025-01-22 | 13.82 | $13.75 | 44015 |
| 2025-01-21 | 13.83 | $13.91 | 46300 |
| 2025-01-17 | 13.82 | $13.82 | 38039 |
| 2025-01-16 | 13.82 | $13.69 | 27700 |
| 2025-01-15 | 13.83 | $13.81 | 32549 |
| 2025-01-14 | 13.83 | $13.46 | 52200 |
| 2025-01-13 | 13.87 | $13.24 | 40700 |
| 2025-01-10 | 13.94 | $13.07 | 74812 |
| 2025-01-08 | 14.03 | $13.43 | 38202 |
| 2025-01-07 | 14.09 | $13.47 | 51221 |
| 2025-01-06 | 14.16 | $13.58 | 29717 |
| 2025-01-03 | 14.22 | $13.67 | 57147 |
| 2025-01-02 | 14.28 | $13.69 | 77600 |
| 2024-12-31 | 14.34 | $14.07 | 32400 |
| 2024-12-30 | 14.37 | $14.05 | 36600 |
| 2024-12-27 | 14.40 | $14.01 | 55441 |
| 2024-12-26 | 14.44 | $14.12 | 27005 |
| 2024-12-24 | 14.47 | $13.99 | 9400 |
| 2024-12-23 | 14.52 | $14.02 | 37706 |
| 2024-12-20 | 14.58 | $14.00 | 184300 |
| 2024-12-19 | 14.64 | $14.01 | 225000 |
| 2024-12-18 | 14.70 | $13.97 | 111018 |
| 2024-12-17 | 14.78 | $14.50 | 45700 |
| 2024-12-16 | 14.81 | $14.69 | 25800 |
| 2024-12-13 | 14.82 | $14.62 | 27146 |
| 2024-12-12 | 14.84 | $14.82 | 25300 |
| 2024-12-11 | 14.85 | $15.09 | 56400 |
| 2024-12-10 | 14.82 | $14.89 | 37546 |
| 2024-12-09 | 14.81 | $14.69 | 26600 |
| 2024-12-06 | 14.83 | $14.86 | 26609 |
| 2024-12-05 | 14.82 | $15.02 | 43731 |
| 2024-12-04 | 14.80 | $15.11 | 27800 |
| 2024-12-03 | 14.77 | $15.00 | 41803 |
| 2024-12-02 | 14.75 | $14.99 | 51600 |
| 2024-11-29 | 14.72 | $14.79 | 16825 |
| 2024-11-27 | 14.71 | $14.72 | 16215 |
| 2024-11-26 | 14.71 | $14.82 | 25400 |
| 2024-11-25 | 14.70 | $14.91 | 32900 |
| 2024-11-22 | 14.68 | $14.80 | 31200 |
| 2024-11-21 | 14.67 | $14.49 | 34733 |
| 2024-11-20 | 14.69 | $14.45 | 33100 |
| 2024-11-19 | 14.71 | $14.53 | 24000 |
| 2024-11-18 | 14.73 | $14.46 | 32120 |
| 2024-11-15 | 14.76 | $14.71 | 30700 |
| 2024-11-14 | 14.76 | $14.84 | 44503 |
| 2024-11-13 | 14.75 | $14.93 | 48506 |
| 2024-11-12 | 14.74 | $15.13 | 51700 |
| 2024-11-11 | 14.69 | $14.94 | 68400 |
| 2024-11-08 | 14.67 | $15.00 | 32800 |
| 2024-11-07 | 14.63 | $14.95 | 52300 |
| 2024-11-06 | 14.60 | $15.41 | 182626 |
| 2024-11-05 | 14.52 | $14.35 | 36600 |
| 2024-11-04 | 14.53 | $13.87 | 50624 |
| 2024-11-01 | 14.60 | $14.00 | 44300 |
| 2024-10-31 | 14.67 | $14.16 | 33000 |
| 2024-10-30 | 14.72 | $14.40 | 26200 |
| 2024-10-29 | 14.75 | $14.20 | 23614 |
| 2024-10-28 | 14.81 | $14.39 | 26700 |
| 2024-10-25 | 14.86 | $13.99 | 29214 |
| 2024-10-24 | 14.95 | $14.23 | 65515 |
| 2024-10-23 | 15.02 | $14.97 | 26800 |
| 2024-10-22 | 15.03 | $14.86 | 17533 |
| 2024-10-21 | 15.05 | $14.87 | 24402 |
| 2024-10-18 | 15.06 | $15.39 | 28922 |
| 2024-10-17 | 15.03 | $15.79 | 20500 |
| 2024-10-16 | 14.95 | $15.60 | 31700 |
| 2024-10-15 | 14.88 | $15.17 | 50000 |
| 2024-10-14 | 14.85 | $14.98 | 35800 |
| 2024-10-11 | 14.84 | $14.99 | 23446 |
| 2024-10-10 | 14.82 | $14.52 | 19117 |
| 2024-10-09 | 14.85 | $14.56 | 14529 |
| 2024-10-08 | 14.88 | $14.50 | 17300 |
| 2024-10-07 | 14.92 | $14.60 | 14630 |
| 2024-10-04 | 14.96 | $14.68 | 24100 |
| 2024-10-03 | 14.99 | $14.38 | 29200 |
| 2024-10-02 | 15.05 | $14.52 | 17301 |
| 2024-10-01 | 15.11 | $14.72 | 27200 |
| 2024-09-30 | 15.15 | $15.20 | 26300 |
| 2024-09-27 | 15.14 | $15.02 | 19423 |
| 2024-09-26 | 15.15 | $15.00 | 37417 |
| 2024-09-25 | 15.17 | $15.05 | 24629 |
| 2024-09-24 | 15.18 | $15.22 | 30936 |
| 2024-09-23 | 15.18 | $15.42 | 38600 |
| 2024-09-20 | 15.15 | $15.51 | 203757 |
| 2024-09-19 | 15.12 | $15.80 | 149645 |
| 2024-09-18 | 15.04 | $15.51 | 123000 |
| 2024-09-17 | 14.99 | $15.45 | 59623 |
| 2024-09-16 | 14.95 | $15.42 | 37800 |
| 2024-09-13 | 14.90 | $15.22 | 30000 |
| 2024-09-12 | 14.86 | $14.74 | 18203 |
| 2024-09-11 | 14.88 | $14.66 | 30900 |
| 2024-09-10 | 14.90 | $14.88 | 23712 |
| 2024-09-09 | 14.90 | $14.73 | 99416 |
| 2024-09-06 | 14.92 | $14.75 | 19608 |
| 2024-09-05 | 14.94 | $14.94 | 22800 |
| 2024-09-04 | 14.94 | $14.86 | 30131 |
| 2024-09-03 | 14.94 | $15.17 | 36800 |
| 2024-08-30 | 14.92 | $15.39 | 18247 |
| 2024-08-29 | 14.87 | $15.33 | 43900 |
| 2024-08-28 | 14.82 | $15.31 | 45129 |
| 2024-08-27 | 14.77 | $15.33 | 23247 |
| 2024-08-26 | 14.71 | $15.42 | 78200 |
| 2024-08-23 | 14.64 | $15.46 | 85026 |
| 2024-08-22 | 14.55 | $14.86 | 25412 |
| 2024-08-21 | 14.52 | $14.91 | 28600 |
| 2024-08-20 | 14.48 | $14.82 | 26935 |
| 2024-08-19 | 14.44 | $14.92 | 40448 |
| 2024-08-16 | 14.39 | $14.75 | 30500 |
| 2024-08-15 | 14.35 | $14.56 | 35600 |
| 2024-08-14 | 14.33 | $14.26 | 23700 |
| 2024-08-13 | 14.34 | $14.48 | 22604 |
| 2024-08-12 | 14.32 | $14.35 | 48017 |
| 2024-08-09 | 14.32 | $14.38 | 35800 |
| 2024-08-08 | 14.31 | $14.56 | 59044 |
| 2024-08-07 | 14.29 | $14.28 | 42200 |
| 2024-08-06 | 14.29 | $14.16 | 66300 |
| 2024-08-05 | 14.30 | $13.94 | 81515 |
| 2024-08-02 | 14.34 | $14.46 | 57702 |
| 2024-08-01 | 14.33 | $14.90 | 87638 |
| 2024-07-31 | 14.27 | $15.44 | 101600 |
| 2024-07-30 | 14.14 | $15.40 | 88518 |
| 2024-07-29 | 14.01 | $15.07 | 66135 |
| 2024-07-26 | 13.90 | $15.30 | 68600 |
| 2024-07-25 | 13.75 | $15.18 | 116300 |
| 2024-07-24 | 13.60 | $14.92 | 76342 |
| 2024-07-23 | 13.46 | $14.93 | 102300 |
| 2024-07-22 | 13.31 | $14.63 | 85045 |
| 2024-07-19 | 13.17 | $14.36 | 34324 |
| 2024-07-18 | 13.04 | $14.37 | 42649 |
| 2024-07-17 | 12.90 | $14.54 | 82541 |
| 2024-07-16 | 12.73 | $14.50 | 236540 |
| 2024-07-15 | 12.54 | $13.80 | 90300 |
| 2024-07-12 | 12.41 | $13.00 | 60300 |
| 2024-07-11 | 12.35 | $12.93 | 117919 |
| 2024-07-10 | 12.28 | $12.50 | 45900 |
| 2024-07-09 | 12.26 | $12.35 | 19500 |
| 2024-07-08 | 12.25 | $12.30 | 27310 |
| 2024-07-05 | 12.25 | $12.29 | 43437 |
| 2024-07-03 | 12.24 | $12.64 | 15607 |
| 2024-07-02 | 12.20 | $12.87 | 24612 |
| 2024-07-01 | 12.13 | $12.70 | 64400 |
| 2024-06-28 | 12.07 | $12.74 | 279024 |
| 2024-06-27 | 12.00 | $12.23 | 28011 |
| 2024-06-26 | 11.98 | $12.09 | 43109 |
| 2024-06-25 | 11.97 | $12.01 | 20608 |
| 2024-06-24 | 11.96 | $12.10 | 32600 |
| 2024-06-21 | 11.95 | $11.95 | 74234 |
| 2024-06-20 | 11.95 | $11.85 | 15333 |
| 2024-06-18 | 11.96 | $11.96 | 33000 |
| 2024-06-17 | 11.95 | $11.85 | 21100 |
| 2024-06-14 | 11.97 | $11.69 | 21000 |
| 2024-06-13 | 11.99 | $11.74 | 20245 |
| 2024-06-12 | 12.02 | $12.02 | 51500 |
| 2024-06-11 | 12.02 | $11.84 | 23739 |
| 2024-06-10 | 12.04 | $11.70 | 25200 |
| 2024-06-07 | 12.08 | $11.71 | 17800 |
| 2024-06-06 | 12.12 | $11.79 | 17025 |
| 2024-06-05 | 12.15 | $11.80 | 13738 |
| 2024-06-04 | 12.19 | $11.77 | 18706 |
| 2024-06-03 | 12.23 | $11.96 | 37226 |
| 2024-05-31 | 12.26 | $12.17 | 25918 |
| 2024-05-30 | 12.27 | $12.11 | 19235 |
| 2024-05-29 | 12.28 | $11.99 | 33814 |
| 2024-05-28 | 12.32 | $12.20 | 27200 |
| 2024-05-24 | 12.33 | $12.21 | 19000 |
| 2024-05-23 | 12.34 | $12.18 | 41740 |
| 2024-05-22 | 12.36 | $12.59 | 45500 |
| 2024-05-21 | 12.33 | $12.52 | 17316 |
| 2024-05-20 | 12.31 | $12.42 | 24600 |
| 2024-05-17 | 12.30 | $12.63 | 54100 |
| 2024-05-16 | 12.27 | $12.47 | 39642 |
| 2024-05-15 | 12.24 | $12.13 | 41720 |
| 2024-05-14 | 12.26 | $12.12 | 31900 |
| 2024-05-13 | 12.27 | $12.01 | 45440 |
| 2024-05-10 | 12.30 | $12.29 | 19900 |
| 2024-05-09 | 12.30 | $12.50 | 27300 |
| 2024-05-08 | 12.28 | $12.40 | 19128 |
| 2024-05-07 | 12.27 | $12.29 | 31600 |
| 2024-05-06 | 12.26 | $12.18 | 105233 |
| 2024-05-03 | 12.27 | $12.17 | 34500 |
| 2024-05-02 | 12.28 | $12.10 | 51302 |
| 2024-05-01 | 12.30 | $11.89 | 35700 |
| 2024-04-30 | 12.35 | $11.68 | 42700 |
| 2024-04-29 | 12.42 | $11.81 | 22340 |
| 2024-04-26 | 12.48 | $12.14 | 85400 |
| 2024-04-25 | 12.51 | $11.95 | 68000 |
| 2024-04-24 | 12.57 | $11.97 | 62500 |
| 2024-04-23 | 12.64 | $12.32 | 39641 |
| 2024-04-22 | 12.67 | $12.49 | 53407 |
| 2024-04-19 | 12.69 | $12.72 | 56939 |
| 2024-04-18 | 12.69 | $12.12 | 51106 |
| 2024-04-17 | 12.75 | $12.06 | 27832 |
| 2024-04-16 | 12.82 | $12.16 | 17700 |
| 2024-04-15 | 12.89 | $12.23 | 57412 |
| 2024-04-12 | 12.96 | $12.40 | 24640 |
| 2024-04-11 | 13.02 | $12.50 | 33000 |
| 2024-04-10 | 13.07 | $12.46 | 68000 |
| 2024-04-09 | 13.14 | $13.04 | 36800 |
| 2024-04-08 | 13.15 | $13.03 | 18902 |
| 2024-04-05 | 13.16 | $12.99 | 13746 |
| 2024-04-04 | 13.18 | $13.08 | 41200 |
| 2024-04-03 | 13.19 | $13.05 | 20800 |
| 2024-04-02 | 13.20 | $13.09 | 45015 |
| 2024-04-01 | 13.21 | $13.16 | 56697 |
| 2024-03-28 | 13.22 | $13.74 | 38035 |
| 2024-03-27 | 13.16 | $13.49 | 22100 |
| 2024-03-26 | 13.13 | $13.06 | 30212 |
| 2024-03-25 | 13.13 | $13.21 | 18505 |
| 2024-03-22 | 13.13 | $13.27 | 39022 |
| 2024-03-21 | 13.11 | $13.08 | 158800 |
| 2024-03-20 | 13.12 | $13.36 | 34219 |
| 2024-03-19 | 13.09 | $12.78 | 30100 |
| 2024-03-18 | 13.12 | $12.57 | 39900 |
| 2024-03-15 | 13.18 | $12.81 | 132200 |
| 2024-03-14 | 13.22 | $12.54 | 60536 |
| 2024-03-13 | 13.29 | $12.88 | 37300 |
| 2024-03-12 | 13.33 | $13.09 | 15800 |
| 2024-03-11 | 13.36 | $13.36 | 22909 |
| 2024-03-08 | 13.36 | $13.24 | 24630 |
| 2024-03-07 | 13.37 | $13.36 | 31247 |
| 2024-03-06 | 13.37 | $13.06 | 22500 |
| 2024-03-05 | 13.41 | $13.10 | 16000 |
| 2024-03-04 | 13.44 | $12.71 | 29004 |
| 2024-03-01 | 13.52 | $12.95 | 43300 |
| 2024-02-29 | 13.57 | $13.41 | 43500 |
| 2024-02-28 | 13.59 | $13.14 | 20300 |
| 2024-02-27 | 13.64 | $13.24 | 26000 |
| 2024-02-26 | 13.68 | $13.30 | 40000 |
| 2024-02-23 | 13.72 | $13.37 | 49700 |
| 2024-02-22 | 13.76 | $13.46 | 106623 |
| 2024-02-21 | 13.79 | $13.68 | 26300 |
| 2024-02-20 | 13.80 | $13.75 | 26900 |
| 2024-02-16 | 13.81 | $13.75 | 27747 |
| 2024-02-15 | 13.81 | $13.98 | 72800 |
| 2024-02-14 | 13.80 | $13.68 | 79300 |
| 2024-02-13 | 13.81 | $13.52 | 102300 |
| 2024-02-12 | 13.84 | $13.98 | 65000 |
| 2024-02-09 | 13.82 | $13.69 | 42800 |
| 2024-02-08 | 13.84 | $13.48 | 47134 |
| 2024-02-07 | 13.88 | $13.32 | 77636 |
| 2024-02-06 | 13.93 | $13.42 | 96200 |
| 2024-02-05 | 13.99 | $13.21 | 44000 |
| 2024-02-02 | 14.07 | $13.42 | 57300 |
| 2024-02-01 | 14.14 | $13.57 | 64400 |
| 2024-01-31 | 14.20 | $13.74 | 48900 |
| 2024-01-30 | 14.25 | $14.73 | 111900 |
| 2024-01-29 | 14.20 | $14.55 | 136210 |
| 2024-01-26 | 14.16 | $14.50 | 58600 |
| 2024-01-25 | 14.12 | $14.45 | 52500 |
| 2024-01-24 | 14.09 | $14.45 | 36013 |
| 2024-01-23 | 14.05 | $14.47 | 55113 |
| 2024-01-22 | 14.01 | $14.55 | 103600 |
| 2024-01-19 | 13.95 | $13.83 | 42900 |
| 2024-01-18 | 13.96 | $13.66 | 29603 |
| 2024-01-17 | 13.99 | $13.61 | 39230 |
| 2024-01-16 | 14.03 | $13.62 | 30243 |
| 2024-01-12 | 14.08 | $13.95 | 77624 |
| 2024-01-11 | 14.09 | $14.18 | 50800 |
| 2024-01-10 | 14.08 | $14.03 | 45504 |
| 2024-01-09 | 14.08 | $13.80 | 38600 |
| 2024-01-08 | 14.11 | $13.97 | 36500 |
| 2024-01-05 | 14.13 | $13.84 | 224533 |
| 2024-01-04 | 14.16 | $14.02 | 49013 |
| 2024-01-03 | 14.17 | $14.12 | 55400 |
| 2024-01-02 | 14.18 | $14.67 | 42600 |
| 2023-12-29 | 14.13 | $14.70 | 32100 |
| 2023-12-28 | 14.07 | $14.95 | 38018 |
| 2023-12-27 | 13.98 | $15.05 | 45108 |
| 2023-12-26 | 13.86 | $15.00 | 55700 |
| 2023-12-22 | 13.74 | $14.88 | 49134 |
| 2023-12-21 | 13.62 | $14.99 | 185500 |
| 2023-12-20 | 13.48 | $14.44 | 71300 |
| 2023-12-19 | 13.38 | $14.50 | 106900 |
| 2023-12-18 | 13.26 | $14.44 | 46600 |
| 2023-12-15 | 13.14 | $14.42 | 191834 |
| 2023-12-14 | 13.00 | $14.06 | 100449 |
| 2023-12-13 | 12.89 | $14.25 | 183900 |
| 2023-12-12 | 12.75 | $13.56 | 32300 |
| 2023-12-11 | 12.66 | $13.66 | 79515 |
| 2023-12-08 | 12.56 | $13.58 | 99400 |
| 2023-12-07 | 12.45 | $13.25 | 182300 |
| 2023-12-06 | 12.36 | $12.95 | 32724 |
| 2023-12-05 | 12.30 | $12.98 | 23446 |
| 2023-12-04 | 12.23 | $13.09 | 44300 |
| 2023-12-01 | 12.14 | $12.77 | 50124 |
| 2023-11-30 | 12.07 | $12.19 | 18600 |
| 2023-11-29 | 12.06 | $12.38 | 20230 |
| 2023-11-28 | 12.03 | $12.18 | 21022 |
| 2023-11-27 | 12.01 | $12.39 | 19900 |
| 2023-11-24 | 11.97 | $12.42 | 11301 |
| 2023-11-22 | 11.93 | $12.10 | 34100 |
| 2023-11-21 | 11.91 | $12.13 | 27616 |
| 2023-11-20 | 11.88 | $12.49 | 24800 |
| 2023-11-17 | 11.82 | $12.45 | 45000 |
| 2023-11-16 | 11.75 | $12.20 | 24800 |
| 2023-11-15 | 11.71 | $12.40 | 26527 |
| 2023-11-14 | 11.63 | $12.62 | 73807 |
| 2023-11-13 | 11.53 | $11.82 | 29044 |
| 2023-11-10 | 11.50 | $11.86 | 19829 |
| 2023-11-09 | 11.46 | $11.72 | 13100 |
| 2023-11-08 | 11.43 | $11.81 | 22700 |
| 2023-11-07 | 11.40 | $11.89 | 23549 |
| 2023-11-06 | 11.34 | $11.92 | 23600 |
| 2023-11-03 | 11.28 | $12.00 | 29900 |
| 2023-11-02 | 11.21 | $11.77 | 43136 |
| 2023-11-01 | 11.15 | $11.28 | 28700 |
| 2023-10-31 | 11.13 | $11.06 | 12810 |
| 2023-10-30 | 11.14 | $11.07 | 25917 |
| 2023-10-27 | 11.15 | $11.01 | 55700 |
| 2023-10-26 | 11.16 | $11.21 | 27600 |
| 2023-10-25 | 11.16 | $10.79 | 21803 |
| 2023-10-24 | 11.20 | $10.96 | 12608 |
| 2023-10-23 | 11.22 | $11.05 | 16800 |
| 2023-10-20 | 11.24 | $11.15 | 49200 |
| 2023-10-19 | 11.25 | $11.34 | 19643 |
| 2023-10-18 | 11.24 | $11.34 | 17232 |
| 2023-10-17 | 11.23 | $11.76 | 37201 |
| 2023-10-16 | 11.17 | $11.53 | 31900 |
| 2023-10-13 | 11.14 | $11.26 | 26214 |
| 2023-10-12 | 11.12 | $11.35 | 25203 |
| 2023-10-11 | 11.10 | $11.45 | 20000 |
| 2023-10-10 | 11.06 | $11.45 | 43700 |
| 2023-10-09 | 11.02 | $11.31 | 20200 |
| 2023-10-06 | 10.99 | $11.19 | 27231 |
| 2023-10-05 | 10.97 | $11.04 | 49706 |
| 2023-10-04 | 10.96 | $10.78 | 29700 |
| 2023-10-03 | 10.98 | $10.77 | 37832 |
| 2023-10-02 | 11.00 | $10.78 | 40300 |
| 2023-09-29 | 11.03 | $10.78 | 36000 |
| 2023-09-28 | 11.05 | $10.72 | 23525 |
| 2023-09-27 | 11.09 | $10.79 | 29000 |
| 2023-09-26 | 11.12 | $10.79 | 19000 |
| 2023-09-25 | 11.15 | $10.91 | 19123 |
| 2023-09-22 | 11.18 | $10.84 | 18033 |
| 2023-09-21 | 11.22 | $10.91 | 16100 |
| 2023-09-20 | 11.25 | $10.93 | 13524 |
| 2023-09-19 | 11.28 | $11.08 | 29115 |
| 2023-09-18 | 11.30 | $11.03 | 21400 |
| 2023-09-15 | 11.33 | $11.25 | 169604 |
| 2023-09-14 | 11.34 | $10.94 | 42700 |
| 2023-09-13 | 11.38 | $10.91 | 28133 |
| 2023-09-12 | 11.43 | $10.98 | 17700 |
| 2023-09-11 | 11.48 | $10.96 | 29034 |
| 2023-09-08 | 11.53 | $11.04 | 19700 |
| 2023-09-07 | 11.58 | $11.08 | 117802 |
| 2023-09-06 | 11.64 | $11.11 | 55100 |
| 2023-09-05 | 11.69 | $11.33 | 22431 |
| 2023-09-01 | 11.73 | $11.53 | 43600 |
| 2023-08-31 | 11.75 | $11.44 | 37604 |
| 2023-08-30 | 11.79 | $11.58 | 28200 |
| 2023-08-29 | 11.81 | $11.48 | 17800 |
| 2023-08-28 | 11.84 | $11.51 | 18810 |
| 2023-08-25 | 11.88 | $11.54 | 23200 |
| 2023-08-24 | 11.91 | $11.62 | 34645 |
| 2023-08-23 | 11.94 | $11.59 | 18300 |
| 2023-08-22 | 11.98 | $11.56 | 42521 |
| 2023-08-21 | 12.02 | $11.72 | 34500 |
| 2023-08-18 | 12.05 | $11.93 | 49800 |
| 2023-08-17 | 12.07 | $11.86 | 24900 |
| 2023-08-16 | 12.09 | $11.72 | 28611 |
| 2023-08-15 | 12.13 | $12.03 | 25200 |
| 2023-08-14 | 12.14 | $12.17 | 20622 |
| 2023-08-11 | 12.14 | $12.08 | 22345 |
| 2023-08-10 | 12.14 | $12.04 | 19958 |
| 2023-08-09 | 12.15 | $12.22 | 19516 |
| 2023-08-08 | 12.15 | $12.28 | 19200 |
| 2023-08-07 | 12.13 | $12.59 | 29200 |
| 2023-08-04 | 12.08 | $12.67 | 34300 |
| 2023-08-03 | 12.02 | $12.54 | 32100 |
| 2023-08-02 | 11.97 | $12.46 | 39400 |
| 2023-08-01 | 11.91 | $12.52 | 78724 |
| 2023-07-31 | 11.85 | $12.50 | 70200 |
| 2023-07-28 | 11.78 | $12.80 | 63409 |
| 2023-07-27 | 11.68 | $12.58 | 60013 |
| 2023-07-26 | 11.58 | $12.34 | 42800 |
| 2023-07-25 | 11.50 | $12.18 | 32500 |
| 2023-07-24 | 11.43 | $12.11 | 36112 |
| 2023-07-21 | 11.36 | $11.87 | 73900 |
| 2023-07-20 | 11.30 | $12.06 | 129200 |
| 2023-07-19 | 11.22 | $12.06 | 99828 |
| 2023-07-18 | 11.14 | $12.09 | 94825 |
| 2023-07-17 | 11.04 | $11.52 | 198108 |
| 2023-07-14 | 10.98 | $11.96 | 948300 |
| 2023-07-13 | 10.88 | $11.86 | 240000 |
| 2023-07-12 | 10.78 | $11.20 | 75326 |
| 2023-07-11 | 10.73 | $11.01 | 40727 |
| 2023-07-10 | 10.71 | $10.88 | 102210 |
| 2023-07-07 | 10.69 | $10.93 | 112335 |
| 2023-07-06 | 10.66 | $10.62 | 88000 |
| 2023-07-05 | 10.67 | $10.60 | 24000 |
| 2023-07-03 | 10.67 | $10.53 | 12500 |
| 2023-06-30 | 10.69 | $10.38 | 177336 |
| 2023-06-29 | 10.72 | $10.79 | 13818 |
| 2023-06-28 | 10.71 | $10.59 | 9334 |
| 2023-06-27 | 10.73 | $10.65 | 20103 |
| 2023-06-26 | 10.73 | $10.45 | 13748 |
| 2023-06-23 | 10.76 | $10.45 | 134200 |
| 2023-06-22 | 10.80 | $10.54 | 27400 |
| 2023-06-21 | 10.83 | $10.93 | 27200 |
| 2023-06-20 | 10.81 | $11.03 | 14739 |
| 2023-06-16 | 10.79 | $11.16 | 82000 |
| 2023-06-15 | 10.75 | $11.28 | 21000 |
| 2023-06-14 | 10.70 | $11.13 | 27647 |
| 2023-06-13 | 10.65 | $11.22 | 28800 |
| 2023-06-12 | 10.59 | $11.00 | 20400 |
| 2023-06-09 | 10.55 | $11.17 | 19037 |
| 2023-06-08 | 10.48 | $11.28 | 34300 |
| 2023-06-07 | 10.40 | $11.47 | 75707 |
| 2023-06-06 | 10.29 | $10.85 | 55429 |
| 2023-06-05 | 10.23 | $10.15 | 55009 |
| 2023-06-02 | 10.24 | $10.70 | 62838 |
| 2023-06-01 | 10.19 | $10.41 | 49100 |
| 2023-05-31 | 10.16 | $10.26 | 76613 |
| 2023-05-30 | 10.15 | $10.47 | 32208 |
| 2023-05-26 | 10.12 | $10.55 | 80600 |
| 2023-05-25 | 10.07 | $10.34 | 11400 |
| 2023-05-24 | 10.05 | $10.70 | 45300 |
| 2023-05-23 | 9.98 | $10.73 | 31400 |
| 2023-05-22 | 9.90 | $10.61 | 44622 |
| 2023-05-19 | 9.82 | $10.36 | 94000 |
| 2023-05-18 | 9.77 | $10.39 | 73400 |
| 2023-05-17 | 9.70 | $10.32 | 85414 |
| 2023-05-16 | 9.64 | $10.08 | 66439 |
| 2023-05-15 | 9.59 | $10.08 | 201701 |
| 2023-05-12 | 9.54 | $9.65 | 63700 |
| 2023-05-11 | 9.53 | $9.39 | 50100 |
| 2023-05-10 | 9.54 | $9.45 | 63320 |
| 2023-05-09 | 9.55 | $9.33 | 55000 |
| 2023-05-08 | 9.57 | $9.24 | 172504 |
| 2023-05-05 | 9.61 | $9.06 | 90100 |
| 2023-05-04 | 9.67 | $8.64 | 161400 |
| 2023-05-03 | 9.77 | $9.07 | 279700 |
| 2023-05-02 | 9.85 | $8.60 | 149600 |
| 2023-05-01 | 9.98 | $9.33 | 53006 |
| 2023-04-28 | 10.05 | $9.71 | 56600 |
| 2023-04-27 | 10.08 | $10.07 | 75000 |
| 2023-04-26 | 10.08 | $9.67 | 67547 |
| 2023-04-25 | 10.13 | $9.47 | 44954 |
| 2023-04-24 | 10.20 | $9.63 | 49554 |
| 2023-04-21 | 10.26 | $9.67 | 33947 |
| 2023-04-20 | 10.32 | $9.99 | 32316 |
| 2023-04-19 | 10.35 | $9.82 | 91600 |
| 2023-04-18 | 10.41 | $9.69 | 114216 |
| 2023-04-17 | 10.48 | $9.98 | 34500 |
| 2023-04-14 | 10.54 | $9.78 | 41231 |
| 2023-04-13 | 10.62 | $10.02 | 18900 |
| 2023-04-12 | 10.68 | $9.97 | 37518 |
| 2023-04-11 | 10.75 | $10.19 | 31134 |
| 2023-04-10 | 10.81 | $10.04 | 46700 |
| 2023-04-06 | 10.89 | $10.13 | 14200 |
| 2023-04-05 | 10.97 | $10.05 | 22647 |
| 2023-04-04 | 11.07 | $10.05 | 46800 |
| 2023-04-03 | 11.18 | $10.20 | 123500 |
| 2023-03-31 | 11.28 | $10.10 | 101122 |
| 2023-03-30 | 11.41 | $10.00 | 38000 |
| 2023-03-29 | 11.55 | $10.46 | 29919 |
| 2023-03-28 | 11.67 | $10.61 | 37407 |
| 2023-03-27 | 11.78 | $10.82 | 29439 |
| 2023-03-24 | 11.88 | $10.74 | 39638 |
| 2023-03-23 | 12.00 | $10.66 | 44908 |
| 2023-03-22 | 12.14 | $11.07 | 36349 |
| 2023-03-21 | 12.26 | $11.49 | 87830 |
| 2023-03-20 | 12.34 | $11.00 | 48467 |
| 2023-03-17 | 12.48 | $10.91 | 92200 |
| 2023-03-16 | 12.64 | $11.57 | 35711 |
| 2023-03-15 | 12.76 | $11.16 | 82147 |
| 2023-03-14 | 12.93 | $10.95 | 84632 |
| 2023-03-13 | 13.13 | $11.11 | 111505 |
| 2023-03-10 | 13.35 | $11.87 | 95715 |
| 2023-03-09 | 13.50 | $12.59 | 60736 |
| 2023-03-08 | 13.60 | $13.33 | 16744 |
| 2023-03-07 | 13.63 | $13.38 | 18700 |
| 2023-03-06 | 13.65 | $13.52 | 64608 |
| 2023-03-03 | 13.67 | $13.60 | 21449 |
| 2023-03-02 | 13.67 | $13.52 | 31004 |
| 2023-03-01 | 13.69 | $13.48 | 29700 |
| 2023-02-28 | 13.71 | $13.63 | 14500 |
| 2023-02-27 | 13.72 | $13.67 | 13300 |
| 2023-02-24 | 13.73 | $13.54 | 24944 |
| 2023-02-23 | 13.75 | $13.76 | 25900 |
| 2023-02-22 | 13.74 | $13.69 | 28500 |
| 2023-02-21 | 13.75 | $13.73 | 40600 |
| 2023-02-17 | 13.75 | $13.88 | 66426 |
| 2023-02-16 | 13.74 | $13.74 | 25900 |
| 2023-02-15 | 13.74 | $13.82 | 30400 |
| 2023-02-14 | 13.73 | $13.81 | 82129 |
| 2023-02-13 | 13.72 | $13.85 | 47000 |
| 2023-02-10 | 13.71 | $13.80 | 115218 |
| 2023-02-09 | 13.70 | $13.81 | 51800 |
| 2023-02-08 | 13.69 | $13.94 | 56244 |
| 2023-02-07 | 13.66 | $13.95 | 50219 |
| 2023-02-06 | 13.63 | $13.75 | 30235 |
| 2023-02-03 | 13.62 | $13.89 | 67403 |
| 2023-02-02 | 13.59 | $13.75 | 24726 |
| 2023-02-01 | 13.57 | $13.73 | 39900 |
| 2023-01-31 | 13.56 | $13.53 | 38300 |
| 2023-01-30 | 13.56 | $13.37 | 21200 |
| 2023-01-27 | 13.58 | $13.45 | 22500 |
| 2023-01-26 | 13.59 | $13.23 | 328200 |
| 2023-01-25 | 13.63 | $13.45 | 28207 |
| 2023-01-24 | 13.65 | $13.36 | 29100 |
| 2023-01-23 | 13.68 | $13.50 | 26400 |
| 2023-01-20 | 13.70 | $13.41 | 29200 |
| 2023-01-19 | 13.73 | $13.14 | 68400 |
| 2023-01-18 | 13.79 | $13.16 | 33500 |
| 2023-01-17 | 13.85 | $13.55 | 32100 |
| 2023-01-13 | 13.89 | $13.97 | 26100 |
| 2023-01-12 | 13.88 | $13.83 | 24200 |
| 2023-01-11 | 13.88 | $13.67 | 16146 |
| 2023-01-10 | 13.91 | $13.58 | 12826 |
| 2023-01-09 | 13.94 | $13.43 | 30507 |
| 2023-01-06 | 13.99 | $13.47 | 33200 |
| 2023-01-05 | 14.05 | $13.44 | 13802 |
| 2023-01-04 | 14.11 | $13.43 | 24500 |
| 2023-01-03 | 14.18 | $13.58 | 23400 |
| 2022-12-30 | 14.25 | $13.76 | 26700 |
| 2022-12-29 | 14.30 | $13.62 | 28500 |
| 2022-12-28 | 14.37 | $13.83 | 10514 |
| 2022-12-27 | 14.43 | $13.86 | 37132 |
| 2022-12-23 | 14.49 | $14.00 | 153800 |
| 2022-12-22 | 14.54 | $13.76 | 32000 |
| 2022-12-21 | 14.62 | $13.99 | 35700 |
| 2022-12-20 | 14.69 | $13.67 | 30814 |
| 2022-12-19 | 14.80 | $13.91 | 60417 |
| 2022-12-16 | 14.89 | $13.86 | 119915 |
| 2022-12-15 | 15.00 | $13.63 | 69401 |
| 2022-12-14 | 15.14 | $13.81 | 511800 |
| 2022-12-13 | 15.28 | $15.31 | 27800 |
| 2022-12-12 | 15.28 | $14.93 | 11500 |
| 2022-12-09 | 15.31 | $15.02 | 4628 |
| 2022-12-08 | 15.35 | $15.31 | 5209 |
| 2022-12-07 | 15.35 | $15.30 | 9700 |
| 2022-12-06 | 15.35 | $15.59 | 44800 |
| 2022-12-05 | 15.33 | $15.32 | 12533 |
| 2022-12-02 | 15.33 | $16.08 | 19000 |
| 2022-12-01 | 15.25 | $16.13 | 21938 |
| 2022-11-30 | 15.16 | $15.34 | 17610 |
| 2022-11-29 | 15.14 | $14.99 | 4806 |
| 2022-11-28 | 15.16 | $15.20 | 11600 |
| 2022-11-25 | 15.15 | $15.46 | 2905 |
| 2022-11-23 | 15.12 | $15.43 | 12100 |
| 2022-11-22 | 15.08 | $15.36 | 20111 |
| 2022-11-21 | 15.06 | $15.34 | 9200 |
| 2022-11-18 | 15.03 | $15.25 | 17913 |
| 2022-11-17 | 15.00 | $15.10 | 11900 |
| 2022-11-16 | 14.99 | $15.16 | 10229 |
| 2022-11-15 | 14.97 | $15.21 | 20816 |
| 2022-11-14 | 14.95 | $15.04 | 13300 |
| 2022-11-11 | 14.94 | $14.96 | 11300 |
| 2022-11-10 | 14.94 | $14.92 | 31112 |
| 2022-11-09 | 14.94 | $14.61 | 5200 |
| 2022-11-08 | 14.97 | $14.94 | 15607 |
| 2022-11-07 | 14.98 | $15.08 | 10500 |
| 2022-11-04 | 14.97 | $15.19 | 16210 |
| 2022-11-03 | 14.94 | $15.19 | 30236 |
| 2022-11-02 | 14.92 | $15.53 | 20227 |
| 2022-11-01 | 14.85 | $15.82 | 8230 |
| 2022-10-31 | 14.75 | $15.72 | 12900 |
| 2022-10-28 | 14.65 | $15.75 | 62815 |
| 2022-10-27 | 14.54 | $15.25 | 24000 |
| 2022-10-26 | 14.46 | $14.67 | 15700 |
| 2022-10-25 | 14.44 | $14.88 | 15939 |
| 2022-10-24 | 14.39 | $14.73 | 11404 |
| 2022-10-21 | 14.36 | $14.70 | 29900 |
| 2022-10-20 | 14.32 | $14.25 | 12010 |
| 2022-10-19 | 14.33 | $14.50 | 13900 |
| 2022-10-18 | 14.31 | $14.57 | 6500 |
| 2022-10-17 | 14.28 | $14.50 | 24843 |
| 2022-10-14 | 14.26 | $14.41 | 17200 |
| 2022-10-13 | 14.24 | $14.47 | 21600 |
| 2022-10-12 | 14.22 | $14.05 | 11525 |
| 2022-10-11 | 14.24 | $14.05 | 21007 |
| 2022-10-10 | 14.25 | $13.83 | 8321 |
| 2022-10-07 | 14.30 | $13.88 | 15600 |
| 2022-10-06 | 14.34 | $14.03 | 4600 |
| 2022-10-05 | 14.38 | $14.21 | 18100 |
| 2022-10-04 | 14.39 | $14.20 | 27720 |
| 2022-10-03 | 14.41 | $14.05 | 26009 |
| 2022-09-30 | 14.45 | $13.67 | 27215 |
| 2022-09-29 | 14.53 | $13.96 | 11500 |
| 2022-09-28 | 14.60 | $14.02 | 16410 |
| 2022-09-27 | 14.66 | $13.74 | 24607 |
| 2022-09-26 | 14.75 | $14.13 | 8200 |
| 2022-09-23 | 14.82 | $14.15 | 15600 |
| 2022-09-22 | 14.89 | $14.26 | 8538 |
| 2022-09-21 | 14.95 | $14.54 | 21400 |
| 2022-09-20 | 15.00 | $14.69 | 8700 |
| 2022-09-19 | 15.03 | $14.75 | 11600 |
| 2022-09-16 | 15.06 | $14.27 | 39508 |
| 2022-09-15 | 15.14 | $14.68 | 8600 |
| 2022-09-14 | 15.19 | $14.62 | 19209 |
| 2022-09-13 | 15.25 | $15.01 | 20401 |
| 2022-09-12 | 15.28 | $15.65 | 21536 |
| 2022-09-09 | 15.24 | $15.27 | 15745 |
| 2022-09-08 | 15.23 | $15.03 | 42700 |
| 2022-09-07 | 15.26 | $14.90 | 11423 |
| 2022-09-06 | 15.29 | $14.69 | 9248 |
| 2022-09-02 | 15.36 | $14.80 | 13100 |
| 2022-09-01 | 15.42 | $14.80 | 23500 |
| 2022-08-31 | 15.48 | $14.99 | 11000 |
| 2022-08-30 | 15.53 | $15.17 | 8400 |
| 2022-08-29 | 15.57 | $15.21 | 10343 |
| 2022-08-26 | 15.61 | $15.40 | 15300 |
| 2022-08-25 | 15.63 | $15.70 | 13748 |
| 2022-08-24 | 15.62 | $15.53 | 8802 |
| 2022-08-23 | 15.63 | $15.61 | 9208 |
| 2022-08-22 | 15.64 | $15.94 | 11426 |
| 2022-08-19 | 15.60 | $16.37 | 20900 |
| 2022-08-18 | 15.52 | $16.45 | 11133 |
| 2022-08-17 | 15.42 | $16.42 | 43600 |
| 2022-08-16 | 15.32 | $16.66 | 11310 |
| 2022-08-15 | 15.18 | $16.58 | 24200 |
| 2022-08-12 | 15.03 | $16.20 | 27700 |
| 2022-08-11 | 14.91 | $16.00 | 38034 |
| 2022-08-10 | 14.79 | $15.67 | 20400 |
| 2022-08-09 | 14.70 | $15.41 | 12200 |
| 2022-08-08 | 14.63 | $15.23 | 16732 |
| 2022-08-05 | 14.56 | $15.04 | 6100 |
| 2022-08-04 | 14.51 | $15.00 | 7027 |
| 2022-08-03 | 14.46 | $15.08 | 8600 |
| 2022-08-02 | 14.40 | $15.01 | 23116 |
| 2022-08-01 | 14.33 | $15.15 | 30617 |
| 2022-07-29 | 14.25 | $15.06 | 22700 |
| 2022-07-28 | 14.16 | $14.65 | 33500 |
| 2022-07-27 | 14.11 | $14.63 | 26700 |
| 2022-07-26 | 14.05 | $13.91 | 12510 |
| 2022-07-25 | 14.07 | $14.27 | 15200 |
| 2022-07-22 | 14.05 | $14.18 | 12100 |
| 2022-07-21 | 14.03 | $14.24 | 15300 |
| 2022-07-20 | 14.01 | $14.36 | 15849 |
| 2022-07-19 | 13.98 | $14.24 | 13348 |
| 2022-07-18 | 13.95 | $13.97 | 20433 |
| 2022-07-15 | 13.95 | $14.11 | 23100 |
| 2022-07-14 | 13.93 | $13.64 | 18530 |
| 2022-07-13 | 13.96 | $13.71 | 9812 |
| 2022-07-12 | 13.99 | $13.84 | 10021 |
| 2022-07-11 | 14.00 | $13.83 | 16200 |
| 2022-07-08 | 14.02 | $13.96 | 16418 |
| 2022-07-07 | 14.03 | $13.89 | 33500 |
| 2022-07-06 | 14.04 | $13.90 | 24648 |
| 2022-07-05 | 14.06 | $14.02 | 26300 |
| 2022-07-01 | 14.06 | $14.15 | 15800 |
| 2022-06-30 | 14.05 | $13.98 | 25200 |
| 2022-06-29 | 14.06 | $13.93 | 23938 |
| 2022-06-28 | 14.07 | $13.99 | 16210 |
| 2022-06-27 | 14.08 | $14.02 | 24700 |
| 2022-06-24 | 14.09 | $14.12 | 99600 |
| 2022-06-23 | 14.08 | $14.02 | 25000 |
| 2022-06-22 | 14.09 | $14.03 | 22447 |
| 2022-06-21 | 14.09 | $14.09 | 15724 |
| 2022-06-17 | 14.09 | $13.78 | 83206 |
| 2022-06-16 | 14.13 | $13.85 | 32600 |
| 2022-06-15 | 14.16 | $14.01 | 17300 |
| 2022-06-14 | 14.17 | $13.86 | 35900 |
| 2022-06-13 | 14.21 | $13.74 | 34946 |
| 2022-06-10 | 14.25 | $13.92 | 24300 |
| 2022-06-09 | 14.29 | $14.24 | 19818 |
| 2022-06-08 | 14.29 | $14.54 | 21729 |
| 2022-06-07 | 14.27 | $14.82 | 38527 |
| 2022-06-06 | 14.21 | $14.74 | 52100 |
| 2022-06-03 | 14.15 | $14.53 | 22600 |
| 2022-06-02 | 14.12 | $14.50 | 27015 |
| 2022-06-01 | 14.07 | $14.26 | 17213 |
| 2022-05-31 | 14.06 | $14.30 | 23741 |
| 2022-05-27 | 14.03 | $14.18 | 24800 |
| 2022-05-26 | 14.01 | $14.04 | 57000 |
| 2022-05-25 | 14.01 | $13.93 | 66700 |
| 2022-05-24 | 14.02 | $13.96 | 68800 |
| 2022-05-23 | 14.03 | $13.83 | 32900 |
| 2022-05-20 | 14.05 | $13.80 | 46426 |
| 2022-05-19 | 14.07 | $13.78 | 51400 |
| 2022-05-18 | 14.10 | $13.96 | 31343 |
| 2022-05-17 | 14.12 | $14.07 | 89000 |
| 2022-05-16 | 14.12 | $13.95 | 25600 |
| 2022-05-13 | 14.14 | $13.94 | 64800 |
| 2022-05-12 | 14.16 | $14.01 | 38100 |
| 2022-05-11 | 14.18 | $14.02 | 32428 |
| 2022-05-10 | 14.19 | $13.97 | 28500 |
| 2022-05-09 | 14.22 | $14.05 | 36535 |
| 2022-05-06 | 14.24 | $14.14 | 34400 |
| 2022-05-05 | 14.25 | $14.12 | 29820 |
| 2022-05-04 | 14.26 | $14.43 | 22700 |
| 2022-05-03 | 14.24 | $14.25 | 45016 |
| 2022-05-02 | 14.24 | $14.20 | 48600 |
| 2022-04-29 | 14.24 | $14.26 | 44500 |
| 2022-04-28 | 14.24 | $14.50 | 28400 |
| 2022-04-27 | 14.22 | $14.19 | 39300 |
| 2022-04-26 | 14.22 | $14.05 | 42700 |
| 2022-04-25 | 14.24 | $14.12 | 19210 |
| 2022-04-22 | 14.25 | $14.31 | 15514 |
| 2022-04-21 | 14.24 | $14.66 | 26100 |
| 2022-04-20 | 14.20 | $14.68 | 22100 |
| 2022-04-19 | 14.15 | $14.27 | 25800 |
| 2022-04-18 | 14.13 | $14.07 | 26104 |
| 2022-04-14 | 14.14 | $14.05 | 20034 |
| 2022-04-13 | 14.15 | $14.10 | 18922 |
| 2022-04-12 | 14.15 | $13.97 | 22211 |
| 2022-04-11 | 14.17 | $14.00 | 24100 |
| 2022-04-08 | 14.19 | $13.96 | 24432 |
| 2022-04-07 | 14.22 | $14.00 | 39238 |
| 2022-04-06 | 14.24 | $14.12 | 50900 |
| 2022-04-05 | 14.25 | $14.25 | 32249 |
| 2022-04-04 | 14.25 | $14.25 | 39800 |
| 2022-04-01 | 14.25 | $14.28 | 30600 |
| 2022-03-31 | 14.25 | $14.22 | 41116 |
| 2022-03-30 | 14.25 | $14.15 | 45100 |
| 2022-03-29 | 14.26 | $14.26 | 33300 |
| 2022-03-28 | 14.26 | $14.32 | 81200 |
| 2022-03-25 | 14.26 | $14.25 | 23400 |
| 2022-03-24 | 14.26 | $14.29 | 17300 |
| 2022-03-23 | 14.26 | $14.11 | 52200 |
| 2022-03-22 | 14.27 | $14.32 | 30300 |
| 2022-03-21 | 14.27 | $14.19 | 43700 |
| 2022-03-18 | 14.28 | $14.11 | 69200 |
| 2022-03-17 | 14.29 | $14.15 | 24700 |
| 2022-03-16 | 14.31 | $14.34 | 21000 |
| 2022-03-15 | 14.30 | $14.14 | 38400 |
| 2022-03-14 | 14.32 | $14.11 | 14622 |
| 2022-03-11 | 14.34 | $14.05 | 20400 |
| 2022-03-10 | 14.38 | $14.16 | 18332 |
| 2022-03-09 | 14.40 | $14.16 | 27500 |
| 2022-03-08 | 14.42 | $14.09 | 17948 |
| 2022-03-07 | 14.46 | $14.22 | 34602 |
| 2022-03-04 | 14.48 | $14.50 | 37306 |
| 2022-03-03 | 14.48 | $14.80 | 30100 |
| 2022-03-02 | 14.45 | $14.64 | 24200 |
| 2022-03-01 | 14.43 | $14.30 | 52105 |
| 2022-02-28 | 14.44 | $14.57 | 99208 |
| 2022-02-25 | 14.43 | $14.67 | 77900 |
| 2022-02-24 | 14.40 | $14.28 | 50208 |
| 2022-02-23 | 14.41 | $14.50 | 21200 |
| 2022-02-22 | 14.41 | $14.50 | 17913 |
| 2022-02-18 | 14.39 | $14.55 | 15931 |
| 2022-02-17 | 14.38 | $14.55 | 21622 |
| 2022-02-16 | 14.36 | $14.59 | 59900 |
| 2022-02-15 | 14.34 | $14.30 | 32000 |
| 2022-02-14 | 14.34 | $14.23 | 22808 |
| 2022-02-11 | 14.35 | $14.40 | 19305 |
| 2022-02-10 | 14.35 | $14.28 | 39542 |
| 2022-02-09 | 14.35 | $14.30 | 26800 |
| 2022-02-08 | 14.36 | $14.44 | 22800 |
| 2022-02-07 | 14.35 | $14.18 | 23241 |
| 2022-02-04 | 14.37 | $14.26 | 17137 |
| 2022-02-03 | 14.38 | $14.16 | 45000 |
| 2022-02-02 | 14.40 | $14.23 | 33334 |
| 2022-02-01 | 14.42 | $14.31 | 49600 |
| 2022-01-31 | 14.43 | $14.65 | 34100 |
| 2022-01-28 | 14.41 | $14.43 | 21400 |
| 2022-01-27 | 14.41 | $14.26 | 13331 |
| 2022-01-26 | 14.42 | $14.35 | 45000 |
| 2022-01-25 | 14.43 | $14.81 | 69100 |
| 2022-01-24 | 14.39 | $14.61 | 57933 |
| 2022-01-21 | 14.37 | $13.90 | 37600 |
| 2022-01-20 | 14.42 | $13.88 | 19714 |
| 2022-01-19 | 14.48 | $14.10 | 77805 |
| 2022-01-18 | 14.52 | $14.09 | 31930 |
| 2022-01-14 | 14.56 | $14.42 | 20486 |
| 2022-01-13 | 14.58 | $14.34 | 26422 |
| 2022-01-12 | 14.60 | $14.50 | 29034 |
| 2022-01-11 | 14.61 | $14.45 | 12900 |
| 2022-01-10 | 14.63 | $14.63 | 23300 |
| 2022-01-07 | 14.63 | $14.86 | 19200 |
| 2022-01-06 | 14.60 | $14.80 | 20304 |
| 2022-01-05 | 14.58 | $14.73 | 27707 |
| 2022-01-04 | 14.57 | $14.71 | 15400 |
| 2022-01-03 | 14.55 | $14.64 | 22619 |
| 2021-12-31 | 14.54 | $14.51 | 13441 |
| 2021-12-30 | 14.55 | $14.40 | 13900 |
| 2021-12-29 | 14.56 | $14.54 | 11904 |
| 2021-12-28 | 14.56 | $14.51 | 19129 |
| 2021-12-27 | 14.57 | $14.58 | 22400 |
| 2021-12-23 | 14.57 | $14.24 | 15441 |
| 2021-12-22 | 14.60 | $14.38 | 30844 |
| 2021-12-21 | 14.63 | $14.32 | 28229 |
| 2021-12-20 | 14.66 | $14.07 | 25031 |
| 2021-12-17 | 14.72 | $14.41 | 54100 |
| 2021-12-16 | 14.75 | $14.67 | 31839 |
| 2021-12-15 | 14.76 | $14.63 | 34424 |
| 2021-12-14 | 14.78 | $14.47 | 49144 |
| 2021-12-13 | 14.81 | $14.38 | 22146 |
| 2021-12-10 | 14.85 | $14.42 | 61151 |
| 2021-12-09 | 14.90 | $14.27 | 30703 |
| 2021-12-08 | 14.97 | $14.80 | 10100 |
| 2021-12-07 | 14.98 | $14.72 | 11100 |
| 2021-12-06 | 15.01 | $14.81 | 35900 |
| 2021-12-03 | 15.03 | $14.82 | 22927 |
| 2021-12-02 | 15.05 | $15.06 | 36824 |
| 2021-12-01 | 15.05 | $14.50 | 23929 |
| 2021-11-30 | 15.11 | $14.47 | 21900 |
| 2021-11-29 | 15.18 | $14.75 | 23400 |
| 2021-11-26 | 15.22 | $15.00 | 27230 |
| 2021-11-24 | 15.25 | $15.60 | 25941 |
| 2021-11-23 | 15.21 | $15.51 | 51900 |
| 2021-11-22 | 15.18 | $15.39 | 32249 |
| 2021-11-19 | 15.16 | $15.39 | 20500 |
| 2021-11-18 | 15.13 | $15.48 | 35700 |
| 2021-11-17 | 15.09 | $15.38 | 46544 |
| 2021-11-16 | 15.06 | $15.50 | 37832 |
| 2021-11-15 | 15.02 | $15.44 | 19700 |
| 2021-11-12 | 14.97 | $15.34 | 20800 |
| 2021-11-11 | 14.94 | $15.25 | 24200 |
| 2021-11-10 | 14.90 | $15.39 | 53011 |
| 2021-11-09 | 14.85 | $14.92 | 27605 |
| 2021-11-08 | 14.84 | $14.94 | 36600 |
| 2021-11-05 | 14.83 | $15.21 | 36522 |
| 2021-11-04 | 14.79 | $14.81 | 45516 |
| 2021-11-03 | 14.79 | $14.72 | 36435 |
| 2021-11-02 | 14.80 | $14.53 | 30500 |
| 2021-11-01 | 14.83 | $14.79 | 43400 |
| 2021-10-29 | 14.83 | $15.04 | 17939 |
| 2021-10-28 | 14.81 | $15.17 | 22600 |
| 2021-10-27 | 14.77 | $14.78 | 31200 |
| 2021-10-26 | 14.77 | $14.90 | 22700 |
| 2021-10-25 | 14.76 | $15.10 | 31400 |
| 2021-10-22 | 14.72 | $15.18 | 18318 |
| 2021-10-21 | 14.67 | $15.11 | 12010 |
| 2021-10-20 | 14.63 | $15.20 | 37041 |
| 2021-10-19 | 14.57 | $15.25 | 27800 |
| 2021-10-18 | 14.50 | $15.04 | 77300 |
| 2021-10-15 | 14.44 | $15.08 | 56226 |
| 2021-10-14 | 14.37 | $15.21 | 28000 |
| 2021-10-13 | 14.28 | $15.29 | 13415 |
| 2021-10-12 | 14.18 | $15.23 | 22700 |
| 2021-10-11 | 14.07 | $15.43 | 80624 |
| 2021-10-08 | 13.92 | $15.00 | 47900 |
| 2021-10-07 | 13.81 | $14.76 | 23400 |
| 2021-10-06 | 13.71 | $14.48 | 21900 |
| 2021-10-05 | 13.63 | $14.45 | 39147 |
| 2021-10-04 | 13.54 | $14.27 | 32302 |
| 2021-10-01 | 13.47 | $13.57 | 39608 |
| 2021-09-30 | 13.45 | $14.09 | 18726 |
| 2021-09-29 | 13.39 | $14.38 | 30519 |
| 2021-09-28 | 13.28 | $13.68 | 13400 |
| 2021-09-27 | 13.24 | $13.79 | 37747 |
| 2021-09-24 | 13.18 | $13.50 | 38600 |
| 2021-09-23 | 13.15 | $13.53 | 27400 |
| 2021-09-22 | 13.11 | $13.27 | 17200 |
| 2021-09-21 | 13.09 | $13.11 | 13344 |
| 2021-09-20 | 13.09 | $12.83 | 92706 |
| 2021-09-17 | 13.12 | $13.20 | 59620 |
| 2021-09-16 | 13.11 | $12.87 | 17508 |
| 2021-09-15 | 13.14 | $13.00 | 20700 |
| 2021-09-14 | 13.15 | $12.81 | 20300 |
| 2021-09-13 | 13.19 | $12.97 | 62605 |
| 2021-09-10 | 13.21 | $12.80 | 13729 |
| 2021-09-09 | 13.25 | $12.84 | 19000 |
| 2021-09-08 | 13.29 | $12.76 | 64234 |
| 2021-09-07 | 13.35 | $13.11 | 26700 |
| 2021-09-03 | 13.38 | $13.30 | 11700 |
| 2021-09-02 | 13.38 | $13.50 | 13600 |
| 2021-09-01 | 13.37 | $13.41 | 9949 |
| 2021-08-31 | 13.37 | $13.32 | 16713 |
| 2021-08-30 | 13.37 | $13.26 | 13621 |
| 2021-08-27 | 13.38 | $13.50 | 21781 |
| 2021-08-26 | 13.37 | $13.13 | 13847 |
| 2021-08-25 | 13.40 | $13.30 | 18400 |
| 2021-08-24 | 13.41 | $13.27 | 10305 |
| 2021-08-23 | 13.42 | $13.30 | 26330 |
| 2021-08-20 | 13.44 | $13.38 | 14316 |
| 2021-08-19 | 13.44 | $13.32 | 12223 |
| 2021-08-18 | 13.45 | $13.24 | 14710 |
| 2021-08-17 | 13.48 | $13.50 | 23900 |
| 2021-08-16 | 13.47 | $13.43 | 17343 |
| 2021-08-13 | 13.48 | $13.38 | 13800 |
| 2021-08-12 | 13.49 | $13.54 | 14225 |
| 2021-08-11 | 13.48 | $13.66 | 15700 |
| 2021-08-10 | 13.46 | $13.42 | 23623 |
| 2021-08-09 | 13.47 | $13.20 | 42219 |
| 2021-08-06 | 13.50 | $13.92 | 14600 |
| 2021-08-05 | 13.45 | $13.63 | 14700 |
| 2021-08-04 | 13.43 | $13.28 | 23300 |
| 2021-08-03 | 13.45 | $13.45 | 29100 |
| 2021-08-02 | 13.45 | $13.26 | 22200 |
| 2021-07-30 | 13.47 | $13.33 | 14200 |
| 2021-07-29 | 13.49 | $13.38 | 33400 |
| 2021-07-28 | 13.50 | $13.58 | 13600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.61
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.34
Average
14.14
Maximum
17.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.61 | $17.98 | 111132 |
| 2026-07-23 | 17.57 | $17.49 | 84435 |
| 2026-07-22 | 17.57 | $17.40 | 72300 |
| 2026-07-21 | 17.58 | $17.61 | 73616 |
| 2026-07-20 | 17.56 | $17.65 | 61320 |
| 2026-07-17 | 17.53 | $17.86 | 83027 |
| 2026-07-16 | 17.48 | $18.24 | 92441 |
| 2026-07-15 | 17.39 | $17.58 | 40439 |
| 2026-07-14 | 17.35 | $17.28 | 74600 |
| 2026-07-13 | 17.33 | $17.52 | 74152 |
| 2026-07-10 | 17.29 | $17.26 | 61100 |
| 2026-07-09 | 17.27 | $17.26 | 60635 |
| 2026-07-08 | 17.25 | $17.21 | 157802 |
| 2026-07-07 | 17.22 | $17.48 | 63500 |
| 2026-07-06 | 17.16 | $17.52 | 56500 |
| 2026-07-02 | 17.09 | $17.63 | 81200 |
| 2026-07-01 | 16.99 | $17.99 | 168590 |
| 2026-06-30 | 16.85 | $17.73 | 155800 |
| 2026-06-29 | 16.73 | $17.46 | 101700 |
| 2026-06-26 | 16.62 | $17.49 | 501510 |
| 2026-06-25 | 16.50 | $17.09 | 84800 |
| 2026-06-24 | 16.41 | $17.15 | 108500 |
| 2026-06-23 | 16.31 | $16.82 | 69432 |
| 2026-06-22 | 16.24 | $16.39 | 99218 |
| 2026-06-18 | 16.20 | $16.67 | 174100 |
| 2026-06-17 | 16.13 | $16.46 | 113527 |
| 2026-06-16 | 16.07 | $16.77 | 125000 |
| 2026-06-15 | 15.98 | $16.35 | 82827 |
| 2026-06-12 | 15.92 | $16.55 | 54802 |
| 2026-06-11 | 15.83 | $16.35 | 83600 |
| 2026-06-10 | 15.76 | $16.43 | 100329 |
| 2026-06-09 | 15.67 | $16.20 | 60514 |
| 2026-06-08 | 15.59 | $15.90 | 59900 |
| 2026-06-05 | 15.54 | $15.98 | 54514 |
| 2026-06-04 | 15.49 | $15.62 | 77000 |
| 2026-06-03 | 15.46 | $15.34 | 69400 |
| 2026-06-02 | 15.46 | $15.80 | 46700 |
| 2026-06-01 | 15.40 | $15.54 | 64800 |
| 2026-05-29 | 15.37 | $15.64 | 63100 |
| 2026-05-28 | 15.33 | $15.75 | 44203 |
| 2026-05-27 | 15.27 | $15.67 | 34237 |
| 2026-05-26 | 15.22 | $15.70 | 59948 |
| 2026-05-22 | 15.17 | $15.49 | 61502 |
| 2026-05-21 | 15.15 | $15.62 | 123423 |
| 2026-05-20 | 15.12 | $15.49 | 97000 |
| 2026-05-19 | 15.10 | $15.19 | 77622 |
| 2026-05-18 | 15.12 | $15.21 | 164400 |
| 2026-05-15 | 15.15 | $14.88 | 78100 |
| 2026-05-14 | 15.22 | $15.10 | 75109 |
| 2026-05-13 | 15.27 | $14.79 | 155100 |
| 2026-05-12 | 15.37 | $14.80 | 134200 |
| 2026-05-11 | 15.47 | $14.95 | 79625 |
| 2026-05-08 | 15.57 | $15.18 | 156200 |
| 2026-05-07 | 15.65 | $15.42 | 98442 |
| 2026-05-06 | 15.72 | $15.16 | 81646 |
| 2026-05-05 | 15.83 | $14.96 | 61734 |
| 2026-05-04 | 15.95 | $14.58 | 65100 |
| 2026-05-01 | 16.13 | $14.92 | 81800 |
| 2026-04-30 | 16.27 | $14.84 | 96100 |
| 2026-04-29 | 16.44 | $15.02 | 68944 |
| 2026-04-28 | 16.58 | $15.41 | 213719 |
| 2026-04-27 | 16.70 | $16.74 | 63229 |
| 2026-04-24 | 16.68 | $16.53 | 68217 |
| 2026-04-23 | 16.68 | $16.48 | 62442 |
| 2026-04-22 | 16.68 | $16.61 | 27313 |
| 2026-04-21 | 16.66 | $16.52 | 40843 |
| 2026-04-20 | 16.65 | $16.86 | 29800 |
| 2026-04-17 | 16.61 | $17.02 | 64500 |
| 2026-04-16 | 16.54 | $16.64 | 58800 |
| 2026-04-15 | 16.49 | $16.82 | 23336 |
| 2026-04-14 | 16.43 | $16.95 | 39100 |
| 2026-04-13 | 16.34 | $17.01 | 33200 |
| 2026-04-10 | 16.24 | $16.92 | 42227 |
| 2026-04-09 | 16.14 | $17.07 | 62200 |
| 2026-04-08 | 16.01 | $16.87 | 42932 |
| 2026-04-07 | 15.90 | $16.43 | 38100 |
| 2026-04-06 | 15.83 | $16.37 | 49900 |
| 2026-04-02 | 15.75 | $16.18 | 41300 |
| 2026-04-01 | 15.70 | $16.07 | 41400 |
| 2026-03-31 | 15.66 | $16.00 | 43439 |
| 2026-03-30 | 15.62 | $15.94 | 52015 |
| 2026-03-27 | 15.59 | $15.77 | 28324 |
| 2026-03-26 | 15.57 | $15.91 | 67700 |
| 2026-03-25 | 15.55 | $15.86 | 48328 |
| 2026-03-24 | 15.53 | $15.86 | 84000 |
| 2026-03-23 | 15.51 | $15.86 | 55740 |
| 2026-03-20 | 15.50 | $15.48 | 146400 |
| 2026-03-19 | 15.53 | $15.48 | 54628 |
| 2026-03-18 | 15.57 | $15.28 | 73200 |
| 2026-03-17 | 15.63 | $15.15 | 209422 |
| 2026-03-16 | 15.72 | $15.21 | 62500 |
| 2026-03-13 | 15.81 | $15.10 | 75948 |
| 2026-03-12 | 15.92 | $15.16 | 72521 |
| 2026-03-11 | 16.04 | $15.19 | 77200 |
| 2026-03-10 | 16.16 | $15.62 | 42347 |
| 2026-03-09 | 16.25 | $15.60 | 79000 |
| 2026-03-06 | 16.35 | $15.55 | 157700 |
| 2026-03-05 | 16.46 | $15.95 | 71625 |
| 2026-03-04 | 16.54 | $16.19 | 50443 |
| 2026-03-03 | 16.59 | $16.03 | 50127 |
| 2026-03-02 | 16.67 | $16.01 | 61100 |
| 2026-02-27 | 16.75 | $15.92 | 65400 |
| 2026-02-26 | 16.85 | $16.38 | 132723 |
| 2026-02-25 | 16.90 | $16.51 | 37500 |
| 2026-02-24 | 16.93 | $16.30 | 41648 |
| 2026-02-23 | 16.99 | $16.38 | 52106 |
| 2026-02-20 | 17.05 | $16.88 | 32339 |
| 2026-02-19 | 17.06 | $16.88 | 54303 |
| 2026-02-18 | 17.07 | $16.93 | 50517 |
| 2026-02-17 | 17.07 | $17.40 | 44100 |
| 2026-02-13 | 17.03 | $17.30 | 24400 |
| 2026-02-12 | 17.00 | $17.28 | 47100 |
| 2026-02-11 | 16.97 | $17.23 | 50900 |
| 2026-02-10 | 16.93 | $17.29 | 52500 |
| 2026-02-09 | 16.89 | $17.15 | 63529 |
| 2026-02-06 | 16.86 | $17.11 | 80642 |
| 2026-02-05 | 16.83 | $17.08 | 82923 |
| 2026-02-04 | 16.80 | $17.01 | 91249 |
| 2026-02-03 | 16.78 | $16.94 | 142612 |
| 2026-02-02 | 16.76 | $16.76 | 171400 |
| 2026-01-30 | 16.75 | $16.68 | 98337 |
| 2026-01-29 | 16.75 | $16.50 | 68923 |
| 2026-01-28 | 16.77 | $16.33 | 90800 |
| 2026-01-27 | 16.80 | $16.65 | 70024 |
| 2026-01-26 | 16.81 | $16.77 | 48424 |
| 2026-01-23 | 16.80 | $16.90 | 23200 |
| 2026-01-22 | 16.79 | $17.48 | 37100 |
| 2026-01-21 | 16.71 | $17.32 | 77700 |
| 2026-01-20 | 16.65 | $16.66 | 47800 |
| 2026-01-16 | 16.67 | $16.89 | 37700 |
| 2026-01-15 | 16.66 | $17.05 | 33200 |
| 2026-01-14 | 16.65 | $16.73 | 32419 |
| 2026-01-13 | 16.66 | $16.52 | 37310 |
| 2026-01-12 | 16.70 | $16.47 | 27434 |
| 2026-01-09 | 16.75 | $16.59 | 37706 |
| 2026-01-08 | 16.79 | $16.75 | 90900 |
| 2026-01-07 | 16.80 | $16.33 | 28200 |
| 2026-01-06 | 16.86 | $16.48 | 53200 |
| 2026-01-05 | 16.90 | $16.66 | 96045 |
| 2026-01-02 | 16.91 | $16.16 | 49550 |
| 2025-12-31 | 16.98 | $16.46 | 39800 |
| 2025-12-30 | 17.01 | $16.51 | 117900 |
| 2025-12-29 | 17.03 | $16.53 | 42900 |
| 2025-12-26 | 17.04 | $16.80 | 43412 |
| 2025-12-24 | 17.03 | $16.98 | 31600 |
| 2025-12-23 | 17.00 | $17.01 | 67440 |
| 2025-12-22 | 16.95 | $17.13 | 70100 |
| 2025-12-19 | 16.89 | $17.78 | 130800 |
| 2025-12-18 | 16.75 | $18.06 | 70600 |
| 2025-12-17 | 16.57 | $17.81 | 106400 |
| 2025-12-16 | 16.40 | $17.66 | 70242 |
| 2025-12-15 | 16.23 | $17.64 | 80544 |
| 2025-12-12 | 16.06 | $17.25 | 79721 |
| 2025-12-11 | 15.91 | $16.99 | 95100 |
| 2025-12-10 | 15.79 | $16.20 | 198300 |
| 2025-12-09 | 15.74 | $16.00 | 48031 |
| 2025-12-08 | 15.70 | $16.14 | 44500 |
| 2025-12-05 | 15.65 | $15.70 | 65800 |
| 2025-12-04 | 15.64 | $15.75 | 43000 |
| 2025-12-03 | 15.63 | $15.84 | 70047 |
| 2025-12-02 | 15.61 | $15.78 | 55700 |
| 2025-12-01 | 15.60 | $15.75 | 38847 |
| 2025-11-28 | 15.58 | $15.72 | 18200 |
| 2025-11-26 | 15.57 | $15.91 | 56943 |
| 2025-11-25 | 15.54 | $16.03 | 82401 |
| 2025-11-24 | 15.50 | $15.52 | 42800 |
| 2025-11-21 | 15.51 | $15.66 | 49512 |
| 2025-11-20 | 15.50 | $15.09 | 32502 |
| 2025-11-19 | 15.55 | $15.06 | 51600 |
| 2025-11-18 | 15.61 | $15.00 | 26900 |
| 2025-11-17 | 15.68 | $15.13 | 33508 |
| 2025-11-14 | 15.73 | $15.73 | 36412 |
| 2025-11-13 | 15.73 | $15.74 | 65500 |
| 2025-11-12 | 15.71 | $15.74 | 95200 |
| 2025-11-11 | 15.70 | $15.75 | 36049 |
| 2025-11-10 | 15.69 | $15.73 | 53833 |
| 2025-11-07 | 15.68 | $15.76 | 26800 |
| 2025-11-06 | 15.67 | $15.79 | 52636 |
| 2025-11-05 | 15.64 | $15.90 | 63218 |
| 2025-11-04 | 15.61 | $15.64 | 37800 |
| 2025-11-03 | 15.60 | $15.69 | 63137 |
| 2025-10-31 | 15.59 | $15.62 | 25100 |
| 2025-10-30 | 15.59 | $15.62 | 28713 |
| 2025-10-29 | 15.58 | $15.72 | 61522 |
| 2025-10-28 | 15.57 | $15.83 | 33300 |
| 2025-10-27 | 15.55 | $15.77 | 49300 |
| 2025-10-24 | 15.54 | $15.73 | 22900 |
| 2025-10-23 | 15.53 | $15.66 | 31400 |
| 2025-10-22 | 15.53 | $15.63 | 43500 |
| 2025-10-21 | 15.55 | $15.53 | 20338 |
| 2025-10-20 | 15.57 | $15.46 | 21500 |
| 2025-10-17 | 15.61 | $15.05 | 40217 |
| 2025-10-16 | 15.70 | $15.04 | 35838 |
| 2025-10-15 | 15.79 | $15.70 | 31838 |
| 2025-10-14 | 15.83 | $15.78 | 34546 |
| 2025-10-13 | 15.86 | $15.36 | 28000 |
| 2025-10-10 | 15.93 | $15.17 | 85318 |
| 2025-10-09 | 16.03 | $15.45 | 35037 |
| 2025-10-08 | 16.12 | $15.56 | 27800 |
| 2025-10-07 | 16.19 | $15.66 | 47839 |
| 2025-10-06 | 16.26 | $15.78 | 77000 |
| 2025-10-03 | 16.33 | $15.93 | 51102 |
| 2025-10-02 | 16.39 | $15.80 | 59519 |
| 2025-10-01 | 16.46 | $15.97 | 62503 |
| 2025-09-30 | 16.52 | $16.29 | 91400 |
| 2025-09-29 | 16.55 | $16.07 | 67624 |
| 2025-09-26 | 16.61 | $16.46 | 40710 |
| 2025-09-25 | 16.63 | $16.44 | 39548 |
| 2025-09-24 | 16.66 | $16.56 | 40100 |
| 2025-09-23 | 16.67 | $16.59 | 41435 |
| 2025-09-22 | 16.68 | $16.61 | 52300 |
| 2025-09-19 | 16.69 | $16.66 | 128805 |
| 2025-09-18 | 16.69 | $16.95 | 49100 |
| 2025-09-17 | 16.66 | $16.31 | 52509 |
| 2025-09-16 | 16.69 | $16.40 | 23901 |
| 2025-09-15 | 16.70 | $16.58 | 38500 |
| 2025-09-12 | 16.70 | $16.61 | 38010 |
| 2025-09-11 | 16.69 | $16.91 | 47205 |
| 2025-09-10 | 16.64 | $16.68 | 29100 |
| 2025-09-09 | 16.62 | $16.69 | 45000 |
| 2025-09-08 | 16.59 | $16.77 | 100100 |
| 2025-09-05 | 16.54 | $16.92 | 43119 |
| 2025-09-04 | 16.47 | $16.99 | 41200 |
| 2025-09-03 | 16.38 | $16.74 | 47225 |
| 2025-09-02 | 16.31 | $16.75 | 58531 |
| 2025-08-29 | 16.22 | $16.82 | 30800 |
| 2025-08-28 | 16.13 | $16.76 | 43600 |
| 2025-08-27 | 16.02 | $16.72 | 45200 |
| 2025-08-26 | 15.92 | $16.66 | 33200 |
| 2025-08-25 | 15.81 | $16.57 | 53700 |
| 2025-08-22 | 15.71 | $16.61 | 116600 |
| 2025-08-21 | 15.59 | $15.92 | 37725 |
| 2025-08-20 | 15.53 | $15.95 | 31300 |
| 2025-08-19 | 15.47 | $15.85 | 25719 |
| 2025-08-18 | 15.42 | $15.88 | 41620 |
| 2025-08-15 | 15.37 | $15.75 | 38100 |
| 2025-08-14 | 15.32 | $16.00 | 37800 |
| 2025-08-13 | 15.25 | $16.08 | 51932 |
| 2025-08-12 | 15.17 | $15.93 | 48600 |
| 2025-08-11 | 15.10 | $15.22 | 30324 |
| 2025-08-08 | 15.10 | $15.13 | 28400 |
| 2025-08-07 | 15.12 | $15.00 | 37100 |
| 2025-08-06 | 15.15 | $15.06 | 53100 |
| 2025-08-05 | 15.18 | $14.98 | 56422 |
| 2025-08-04 | 15.22 | $14.98 | 55500 |
| 2025-08-01 | 15.27 | $14.64 | 131700 |
| 2025-07-31 | 15.36 | $14.90 | 71200 |
| 2025-07-30 | 15.43 | $15.06 | 65200 |
| 2025-07-29 | 15.49 | $15.11 | 38433 |
| 2025-07-28 | 15.55 | $15.21 | 31300 |
| 2025-07-25 | 15.59 | $15.13 | 40733 |
| 2025-07-24 | 15.65 | $15.10 | 37800 |
| 2025-07-23 | 15.71 | $15.45 | 62700 |
| 2025-07-22 | 15.74 | $15.58 | 39736 |
| 2025-07-21 | 15.75 | $15.53 | 31800 |
| 2025-07-18 | 15.76 | $15.54 | 40521 |
| 2025-07-17 | 15.76 | $15.58 | 41000 |
| 2025-07-16 | 15.76 | $15.47 | 38625 |
| 2025-07-15 | 15.76 | $15.31 | 50000 |
| 2025-07-14 | 15.78 | $15.99 | 30021 |
| 2025-07-11 | 15.72 | $15.82 | 22338 |
| 2025-07-10 | 15.68 | $16.20 | 25734 |
| 2025-07-09 | 15.60 | $16.15 | 42000 |
| 2025-07-08 | 15.51 | $16.06 | 70100 |
| 2025-07-07 | 15.43 | $15.99 | 87300 |
| 2025-07-03 | 15.35 | $16.35 | 46900 |
| 2025-07-02 | 15.22 | $16.15 | 38700 |
| 2025-07-01 | 15.11 | $15.92 | 70100 |
| 2025-06-30 | 15.01 | $15.47 | 47021 |
| 2025-06-27 | 14.95 | $15.41 | 155900 |
| 2025-06-26 | 14.89 | $15.49 | 49600 |
| 2025-06-25 | 14.82 | $15.10 | 25900 |
| 2025-06-24 | 14.79 | $15.24 | 46617 |
| 2025-06-23 | 14.73 | $15.10 | 77425 |
| 2025-06-20 | 14.69 | $14.59 | 65414 |
| 2025-06-18 | 14.70 | $14.63 | 31400 |
| 2025-06-17 | 14.70 | $14.48 | 33347 |
| 2025-06-16 | 14.72 | $14.54 | 46032 |
| 2025-06-13 | 14.74 | $14.60 | 42446 |
| 2025-06-12 | 14.76 | $14.97 | 32315 |
| 2025-06-11 | 14.75 | $15.07 | 80912 |
| 2025-06-10 | 14.72 | $15.15 | 49800 |
| 2025-06-09 | 14.69 | $14.94 | 40943 |
| 2025-06-06 | 14.68 | $14.84 | 29638 |
| 2025-06-05 | 14.67 | $14.51 | 29600 |
| 2025-06-04 | 14.70 | $14.49 | 41904 |
| 2025-06-03 | 14.73 | $14.62 | 27235 |
| 2025-06-02 | 14.75 | $14.35 | 35334 |
| 2025-05-30 | 14.79 | $14.53 | 37000 |
| 2025-05-29 | 14.82 | $14.64 | 34197 |
| 2025-05-28 | 14.83 | $14.49 | 46433 |
| 2025-05-27 | 14.86 | $14.61 | 63438 |
| 2025-05-23 | 14.88 | $14.40 | 38426 |
| 2025-05-22 | 14.91 | $14.50 | 35300 |
| 2025-05-21 | 14.93 | $14.81 | 33534 |
| 2025-05-20 | 14.91 | $15.22 | 18332 |
| 2025-05-19 | 14.86 | $15.24 | 22519 |
| 2025-05-16 | 14.79 | $15.13 | 35200 |
| 2025-05-15 | 14.72 | $15.27 | 34400 |
| 2025-05-14 | 14.63 | $15.27 | 52000 |
| 2025-05-13 | 14.54 | $15.24 | 73900 |
| 2025-05-12 | 14.43 | $15.11 | 68910 |
| 2025-05-09 | 14.33 | $14.62 | 31918 |
| 2025-05-08 | 14.27 | $14.87 | 30600 |
| 2025-05-07 | 14.18 | $14.51 | 46700 |
| 2025-05-06 | 14.11 | $14.61 | 35140 |
| 2025-05-05 | 14.04 | $14.59 | 33616 |
| 2025-05-02 | 13.95 | $14.66 | 50800 |
| 2025-05-01 | 13.86 | $14.36 | 37237 |
| 2025-04-30 | 13.80 | $14.38 | 46800 |
| 2025-04-29 | 13.74 | $14.40 | 35523 |
| 2025-04-28 | 13.68 | $14.20 | 43043 |
| 2025-04-25 | 13.65 | $13.89 | 80906 |
| 2025-04-24 | 13.64 | $13.91 | 36418 |
| 2025-04-23 | 13.64 | $13.70 | 76800 |
| 2025-04-22 | 13.66 | $14.13 | 37200 |
| 2025-04-21 | 13.65 | $13.55 | 43200 |
| 2025-04-17 | 13.69 | $13.56 | 34629 |
| 2025-04-16 | 13.74 | $13.40 | 41400 |
| 2025-04-15 | 13.82 | $13.41 | 37800 |
| 2025-04-14 | 13.90 | $13.11 | 58900 |
| 2025-04-11 | 14.01 | $12.86 | 36100 |
| 2025-04-10 | 14.16 | $12.99 | 65800 |
| 2025-04-09 | 14.31 | $13.90 | 95100 |
| 2025-04-08 | 14.37 | $13.42 | 66740 |
| 2025-04-07 | 14.48 | $13.52 | 59100 |
| 2025-04-04 | 14.59 | $13.58 | 78048 |
| 2025-04-03 | 14.70 | $13.89 | 84339 |
| 2025-04-02 | 14.79 | $14.86 | 35400 |
| 2025-04-01 | 14.78 | $14.75 | 30300 |
| 2025-03-31 | 14.78 | $14.81 | 73500 |
| 2025-03-28 | 14.78 | $14.67 | 42639 |
| 2025-03-27 | 14.80 | $14.83 | 62400 |
| 2025-03-26 | 14.80 | $14.69 | 44800 |
| 2025-03-25 | 14.82 | $14.84 | 51015 |
| 2025-03-24 | 14.82 | $14.93 | 36403 |
| 2025-03-21 | 14.82 | $14.58 | 170000 |
| 2025-03-20 | 14.85 | $14.88 | 18419 |
| 2025-03-19 | 14.85 | $14.98 | 74629 |
| 2025-03-18 | 14.84 | $14.92 | 41337 |
| 2025-03-17 | 14.84 | $14.83 | 36600 |
| 2025-03-14 | 14.85 | $14.83 | 36917 |
| 2025-03-13 | 14.86 | $14.54 | 25022 |
| 2025-03-12 | 14.91 | $14.67 | 48500 |
| 2025-03-11 | 14.94 | $14.43 | 54822 |
| 2025-03-10 | 15.01 | $14.59 | 77600 |
| 2025-03-07 | 15.06 | $14.97 | 35047 |
| 2025-03-06 | 15.08 | $14.94 | 47944 |
| 2025-03-05 | 15.11 | $14.88 | 42300 |
| 2025-03-04 | 15.14 | $14.99 | 98337 |
| 2025-03-03 | 15.16 | $15.27 | 88300 |
| 2025-02-28 | 15.16 | $15.28 | 34900 |
| 2025-02-27 | 15.16 | $15.04 | 35100 |
| 2025-02-26 | 15.18 | $15.04 | 53238 |
| 2025-02-25 | 15.20 | $14.97 | 46100 |
| 2025-02-24 | 15.22 | $14.83 | 43848 |
| 2025-02-21 | 15.26 | $14.85 | 92200 |
| 2025-02-20 | 15.30 | $15.10 | 38003 |
| 2025-02-19 | 15.30 | $15.16 | 33217 |
| 2025-02-18 | 15.29 | $15.31 | 48600 |
| 2025-02-14 | 15.26 | $15.20 | 25900 |
| 2025-02-13 | 15.23 | $15.22 | 40000 |
| 2025-02-12 | 15.20 | $15.20 | 42928 |
| 2025-02-11 | 15.16 | $15.69 | 78723 |
| 2025-02-10 | 15.05 | $15.52 | 35800 |
| 2025-02-07 | 14.96 | $15.56 | 31318 |
| 2025-02-06 | 14.85 | $15.69 | 37807 |
| 2025-02-05 | 14.72 | $15.38 | 32200 |
| 2025-02-04 | 14.60 | $15.34 | 49445 |
| 2025-02-03 | 14.49 | $14.99 | 102105 |
| 2025-01-31 | 14.40 | $15.21 | 35736 |
| 2025-01-30 | 14.28 | $15.35 | 39400 |
| 2025-01-29 | 14.15 | $15.28 | 99800 |
| 2025-01-28 | 14.02 | $15.28 | 63100 |
| 2025-01-27 | 13.88 | $15.07 | 73022 |
| 2025-01-24 | 13.75 | $14.44 | 54300 |
| 2025-01-23 | 13.69 | $13.94 | 43119 |
| 2025-01-22 | 13.67 | $13.75 | 44015 |
| 2025-01-21 | 13.67 | $13.91 | 46300 |
| 2025-01-17 | 13.65 | $13.82 | 38039 |
| 2025-01-16 | 13.65 | $13.69 | 27700 |
| 2025-01-15 | 13.66 | $13.81 | 32549 |
| 2025-01-14 | 13.67 | $13.46 | 52200 |
| 2025-01-13 | 13.72 | $13.24 | 40700 |
| 2025-01-10 | 13.79 | $13.07 | 74812 |
| 2025-01-08 | 13.90 | $13.43 | 38202 |
| 2025-01-07 | 13.97 | $13.47 | 51221 |
| 2025-01-06 | 14.04 | $13.58 | 29717 |
| 2025-01-03 | 14.12 | $13.67 | 57147 |
| 2025-01-02 | 14.19 | $13.69 | 77600 |
| 2024-12-31 | 14.26 | $14.07 | 32400 |
| 2024-12-30 | 14.31 | $14.05 | 36600 |
| 2024-12-27 | 14.35 | $14.01 | 55441 |
| 2024-12-26 | 14.41 | $14.12 | 27005 |
| 2024-12-24 | 14.46 | $13.99 | 9400 |
| 2024-12-23 | 14.52 | $14.02 | 37706 |
| 2024-12-20 | 14.59 | $14.00 | 184300 |
| 2024-12-19 | 14.66 | $14.01 | 225000 |
| 2024-12-18 | 14.73 | $13.97 | 111018 |
| 2024-12-17 | 14.81 | $14.50 | 45700 |
| 2024-12-16 | 14.84 | $14.69 | 25800 |
| 2024-12-13 | 14.85 | $14.62 | 27146 |
| 2024-12-12 | 14.86 | $14.82 | 25300 |
| 2024-12-11 | 14.86 | $15.09 | 56400 |
| 2024-12-10 | 14.84 | $14.89 | 37546 |
| 2024-12-09 | 14.83 | $14.69 | 26600 |
| 2024-12-06 | 14.84 | $14.86 | 26609 |
| 2024-12-05 | 14.84 | $15.02 | 43731 |
| 2024-12-04 | 14.82 | $15.11 | 27800 |
| 2024-12-03 | 14.79 | $15.00 | 41803 |
| 2024-12-02 | 14.77 | $14.99 | 51600 |
| 2024-11-29 | 14.74 | $14.79 | 16825 |
| 2024-11-27 | 14.73 | $14.72 | 16215 |
| 2024-11-26 | 14.73 | $14.82 | 25400 |
| 2024-11-25 | 14.71 | $14.91 | 32900 |
| 2024-11-22 | 14.68 | $14.80 | 31200 |
| 2024-11-21 | 14.65 | $14.49 | 34733 |
| 2024-11-20 | 14.66 | $14.45 | 33100 |
| 2024-11-19 | 14.67 | $14.53 | 24000 |
| 2024-11-18 | 14.68 | $14.46 | 32120 |
| 2024-11-15 | 14.69 | $14.71 | 30700 |
| 2024-11-14 | 14.69 | $14.84 | 44503 |
| 2024-11-13 | 14.67 | $14.93 | 48506 |
| 2024-11-12 | 14.65 | $15.13 | 51700 |
| 2024-11-11 | 14.61 | $14.94 | 68400 |
| 2024-11-08 | 14.59 | $15.00 | 32800 |
| 2024-11-07 | 14.57 | $14.95 | 52300 |
| 2024-11-06 | 14.54 | $15.41 | 182626 |
| 2024-11-05 | 14.47 | $14.35 | 36600 |
| 2024-11-04 | 14.50 | $13.87 | 50624 |
| 2024-11-01 | 14.58 | $14.00 | 44300 |
| 2024-10-31 | 14.65 | $14.16 | 33000 |
| 2024-10-30 | 14.71 | $14.40 | 26200 |
| 2024-10-29 | 14.75 | $14.20 | 23614 |
| 2024-10-28 | 14.80 | $14.39 | 26700 |
| 2024-10-25 | 14.84 | $13.99 | 29214 |
| 2024-10-24 | 14.93 | $14.23 | 65515 |
| 2024-10-23 | 14.99 | $14.97 | 26800 |
| 2024-10-22 | 14.99 | $14.86 | 17533 |
| 2024-10-21 | 15.00 | $14.87 | 24402 |
| 2024-10-18 | 15.00 | $15.39 | 28922 |
| 2024-10-17 | 14.96 | $15.79 | 20500 |
| 2024-10-16 | 14.89 | $15.60 | 31700 |
| 2024-10-15 | 14.83 | $15.17 | 50000 |
| 2024-10-14 | 14.81 | $14.98 | 35800 |
| 2024-10-11 | 14.81 | $14.99 | 23446 |
| 2024-10-10 | 14.81 | $14.52 | 19117 |
| 2024-10-09 | 14.86 | $14.56 | 14529 |
| 2024-10-08 | 14.91 | $14.50 | 17300 |
| 2024-10-07 | 14.96 | $14.60 | 14630 |
| 2024-10-04 | 15.00 | $14.68 | 24100 |
| 2024-10-03 | 15.04 | $14.38 | 29200 |
| 2024-10-02 | 15.11 | $14.52 | 17301 |
| 2024-10-01 | 15.16 | $14.72 | 27200 |
| 2024-09-30 | 15.20 | $15.20 | 26300 |
| 2024-09-27 | 15.19 | $15.02 | 19423 |
| 2024-09-26 | 15.21 | $15.00 | 37417 |
| 2024-09-25 | 15.22 | $15.05 | 24629 |
| 2024-09-24 | 15.24 | $15.22 | 30936 |
| 2024-09-23 | 15.23 | $15.42 | 38600 |
| 2024-09-20 | 15.21 | $15.51 | 203757 |
| 2024-09-19 | 15.18 | $15.80 | 149645 |
| 2024-09-18 | 15.11 | $15.51 | 123000 |
| 2024-09-17 | 15.07 | $15.45 | 59623 |
| 2024-09-16 | 15.03 | $15.42 | 37800 |
| 2024-09-13 | 15.00 | $15.22 | 30000 |
| 2024-09-12 | 14.97 | $14.74 | 18203 |
| 2024-09-11 | 15.00 | $14.66 | 30900 |
| 2024-09-10 | 15.02 | $14.88 | 23712 |
| 2024-09-09 | 15.03 | $14.73 | 99416 |
| 2024-09-06 | 15.05 | $14.75 | 19608 |
| 2024-09-05 | 15.06 | $14.94 | 22800 |
| 2024-09-04 | 15.05 | $14.86 | 30131 |
| 2024-09-03 | 15.05 | $15.17 | 36800 |
| 2024-08-30 | 15.01 | $15.39 | 18247 |
| 2024-08-29 | 14.95 | $15.33 | 43900 |
| 2024-08-28 | 14.89 | $15.31 | 45129 |
| 2024-08-27 | 14.83 | $15.33 | 23247 |
| 2024-08-26 | 14.78 | $15.42 | 78200 |
| 2024-08-23 | 14.71 | $15.46 | 85026 |
| 2024-08-22 | 14.63 | $14.86 | 25412 |
| 2024-08-21 | 14.62 | $14.91 | 28600 |
| 2024-08-20 | 14.60 | $14.82 | 26935 |
| 2024-08-19 | 14.59 | $14.92 | 40448 |
| 2024-08-16 | 14.57 | $14.75 | 30500 |
| 2024-08-15 | 14.56 | $14.56 | 35600 |
| 2024-08-14 | 14.57 | $14.26 | 23700 |
| 2024-08-13 | 14.61 | $14.48 | 22604 |
| 2024-08-12 | 14.63 | $14.35 | 48017 |
| 2024-08-09 | 14.66 | $14.38 | 35800 |
| 2024-08-08 | 14.68 | $14.56 | 59044 |
| 2024-08-07 | 14.68 | $14.28 | 42200 |
| 2024-08-06 | 14.69 | $14.16 | 66300 |
| 2024-08-05 | 14.70 | $13.94 | 81515 |
| 2024-08-02 | 14.73 | $14.46 | 57702 |
| 2024-08-01 | 14.70 | $14.90 | 87638 |
| 2024-07-31 | 14.62 | $15.44 | 101600 |
| 2024-07-30 | 14.47 | $15.40 | 88518 |
| 2024-07-29 | 14.32 | $15.07 | 66135 |
| 2024-07-26 | 14.18 | $15.30 | 68600 |
| 2024-07-25 | 14.01 | $15.18 | 116300 |
| 2024-07-24 | 13.83 | $14.92 | 76342 |
| 2024-07-23 | 13.67 | $14.93 | 102300 |
| 2024-07-22 | 13.49 | $14.63 | 85045 |
| 2024-07-19 | 13.32 | $14.36 | 34324 |
| 2024-07-18 | 13.17 | $14.37 | 42649 |
| 2024-07-17 | 13.01 | $14.54 | 82541 |
| 2024-07-16 | 12.82 | $14.50 | 236540 |
| 2024-07-15 | 12.62 | $13.80 | 90300 |
| 2024-07-12 | 12.48 | $13.00 | 60300 |
| 2024-07-11 | 12.40 | $12.93 | 117919 |
| 2024-07-10 | 12.33 | $12.50 | 45900 |
| 2024-07-09 | 12.30 | $12.35 | 19500 |
| 2024-07-08 | 12.28 | $12.30 | 27310 |
| 2024-07-05 | 12.26 | $12.29 | 43437 |
| 2024-07-03 | 12.23 | $12.64 | 15607 |
| 2024-07-02 | 12.18 | $12.87 | 24612 |
| 2024-07-01 | 12.09 | $12.70 | 64400 |
| 2024-06-28 | 12.02 | $12.74 | 279024 |
| 2024-06-27 | 11.94 | $12.23 | 28011 |
| 2024-06-26 | 11.91 | $12.09 | 43109 |
| 2024-06-25 | 11.89 | $12.01 | 20608 |
| 2024-06-24 | 11.88 | $12.10 | 32600 |
| 2024-06-21 | 11.87 | $11.95 | 74234 |
| 2024-06-20 | 11.87 | $11.85 | 15333 |
| 2024-06-18 | 11.88 | $11.96 | 33000 |
| 2024-06-17 | 11.89 | $11.85 | 21100 |
| 2024-06-14 | 11.91 | $11.69 | 21000 |
| 2024-06-13 | 11.94 | $11.74 | 20245 |
| 2024-06-12 | 11.98 | $12.02 | 51500 |
| 2024-06-11 | 11.99 | $11.84 | 23739 |
| 2024-06-10 | 12.02 | $11.70 | 25200 |
| 2024-06-07 | 12.06 | $11.71 | 17800 |
| 2024-06-06 | 12.10 | $11.79 | 17025 |
| 2024-06-05 | 12.15 | $11.80 | 13738 |
| 2024-06-04 | 12.19 | $11.77 | 18706 |
| 2024-06-03 | 12.24 | $11.96 | 37226 |
| 2024-05-31 | 12.27 | $12.17 | 25918 |
| 2024-05-30 | 12.28 | $12.11 | 19235 |
| 2024-05-29 | 12.29 | $11.99 | 33814 |
| 2024-05-28 | 12.32 | $12.20 | 27200 |
| 2024-05-24 | 12.32 | $12.21 | 19000 |
| 2024-05-23 | 12.32 | $12.18 | 41740 |
| 2024-05-22 | 12.32 | $12.59 | 45500 |
| 2024-05-21 | 12.28 | $12.52 | 17316 |
| 2024-05-20 | 12.25 | $12.42 | 24600 |
| 2024-05-17 | 12.23 | $12.63 | 54100 |
| 2024-05-16 | 12.19 | $12.47 | 39642 |
| 2024-05-15 | 12.16 | $12.13 | 41720 |
| 2024-05-14 | 12.16 | $12.12 | 31900 |
| 2024-05-13 | 12.16 | $12.01 | 45440 |
| 2024-05-10 | 12.18 | $12.29 | 19900 |
| 2024-05-09 | 12.17 | $12.50 | 27300 |
| 2024-05-08 | 12.14 | $12.40 | 19128 |
| 2024-05-07 | 12.12 | $12.29 | 31600 |
| 2024-05-06 | 12.11 | $12.18 | 105233 |
| 2024-05-03 | 12.12 | $12.17 | 34500 |
| 2024-05-02 | 12.13 | $12.10 | 51302 |
| 2024-05-01 | 12.15 | $11.89 | 35700 |
| 2024-04-30 | 12.20 | $11.68 | 42700 |
| 2024-04-29 | 12.28 | $11.81 | 22340 |
| 2024-04-26 | 12.35 | $12.14 | 85400 |
| 2024-04-25 | 12.40 | $11.95 | 68000 |
| 2024-04-24 | 12.47 | $11.97 | 62500 |
| 2024-04-23 | 12.54 | $12.32 | 39641 |
| 2024-04-22 | 12.59 | $12.49 | 53407 |
| 2024-04-19 | 12.62 | $12.72 | 56939 |
| 2024-04-18 | 12.64 | $12.12 | 51106 |
| 2024-04-17 | 12.71 | $12.06 | 27832 |
| 2024-04-16 | 12.80 | $12.16 | 17700 |
| 2024-04-15 | 12.88 | $12.23 | 57412 |
| 2024-04-12 | 12.95 | $12.40 | 24640 |
| 2024-04-11 | 13.01 | $12.50 | 33000 |
| 2024-04-10 | 13.06 | $12.46 | 68000 |
| 2024-04-09 | 13.12 | $13.04 | 36800 |
| 2024-04-08 | 13.12 | $13.03 | 18902 |
| 2024-04-05 | 13.13 | $12.99 | 13746 |
| 2024-04-04 | 13.14 | $13.08 | 41200 |
| 2024-04-03 | 13.14 | $13.05 | 20800 |
| 2024-04-02 | 13.15 | $13.09 | 45015 |
| 2024-04-01 | 13.15 | $13.16 | 56697 |
| 2024-03-28 | 13.14 | $13.74 | 38035 |
| 2024-03-27 | 13.08 | $13.49 | 22100 |
| 2024-03-26 | 13.04 | $13.06 | 30212 |
| 2024-03-25 | 13.04 | $13.21 | 18505 |
| 2024-03-22 | 13.02 | $13.27 | 39022 |
| 2024-03-21 | 13.00 | $13.08 | 158800 |
| 2024-03-20 | 13.00 | $13.36 | 34219 |
| 2024-03-19 | 12.98 | $12.78 | 30100 |
| 2024-03-18 | 13.01 | $12.57 | 39900 |
| 2024-03-15 | 13.08 | $12.81 | 132200 |
| 2024-03-14 | 13.12 | $12.54 | 60536 |
| 2024-03-13 | 13.19 | $12.88 | 37300 |
| 2024-03-12 | 13.24 | $13.09 | 15800 |
| 2024-03-11 | 13.27 | $13.36 | 22909 |
| 2024-03-08 | 13.27 | $13.24 | 24630 |
| 2024-03-07 | 13.29 | $13.36 | 31247 |
| 2024-03-06 | 13.30 | $13.06 | 22500 |
| 2024-03-05 | 13.34 | $13.10 | 16000 |
| 2024-03-04 | 13.37 | $12.71 | 29004 |
| 2024-03-01 | 13.44 | $12.95 | 43300 |
| 2024-02-29 | 13.50 | $13.41 | 43500 |
| 2024-02-28 | 13.51 | $13.14 | 20300 |
| 2024-02-27 | 13.55 | $13.24 | 26000 |
| 2024-02-26 | 13.60 | $13.30 | 40000 |
| 2024-02-23 | 13.64 | $13.37 | 49700 |
| 2024-02-22 | 13.68 | $13.46 | 106623 |
| 2024-02-21 | 13.72 | $13.68 | 26300 |
| 2024-02-20 | 13.73 | $13.75 | 26900 |
| 2024-02-16 | 13.75 | $13.75 | 27747 |
| 2024-02-15 | 13.77 | $13.98 | 72800 |
| 2024-02-14 | 13.76 | $13.68 | 79300 |
| 2024-02-13 | 13.78 | $13.52 | 102300 |
| 2024-02-12 | 13.82 | $13.98 | 65000 |
| 2024-02-09 | 13.81 | $13.69 | 42800 |
| 2024-02-08 | 13.84 | $13.48 | 47134 |
| 2024-02-07 | 13.88 | $13.32 | 77636 |
| 2024-02-06 | 13.95 | $13.42 | 96200 |
| 2024-02-05 | 14.00 | $13.21 | 44000 |
| 2024-02-02 | 14.08 | $13.42 | 57300 |
| 2024-02-01 | 14.15 | $13.57 | 64400 |
| 2024-01-31 | 14.20 | $13.74 | 48900 |
| 2024-01-30 | 14.24 | $14.73 | 111900 |
| 2024-01-29 | 14.18 | $14.55 | 136210 |
| 2024-01-26 | 14.14 | $14.50 | 58600 |
| 2024-01-25 | 14.11 | $14.45 | 52500 |
| 2024-01-24 | 14.09 | $14.45 | 36013 |
| 2024-01-23 | 14.07 | $14.47 | 55113 |
| 2024-01-22 | 14.05 | $14.55 | 103600 |
| 2024-01-19 | 14.03 | $13.83 | 42900 |
| 2024-01-18 | 14.07 | $13.66 | 29603 |
| 2024-01-17 | 14.14 | $13.61 | 39230 |
| 2024-01-16 | 14.21 | $13.62 | 30243 |
| 2024-01-12 | 14.28 | $13.95 | 77624 |
| 2024-01-11 | 14.33 | $14.18 | 50800 |
| 2024-01-10 | 14.35 | $14.03 | 45504 |
| 2024-01-09 | 14.38 | $13.80 | 38600 |
| 2024-01-08 | 14.43 | $13.97 | 36500 |
| 2024-01-05 | 14.47 | $13.84 | 224533 |
| 2024-01-04 | 14.51 | $14.02 | 49013 |
| 2024-01-03 | 14.53 | $14.12 | 55400 |
| 2024-01-02 | 14.53 | $14.67 | 42600 |
| 2023-12-29 | 14.48 | $14.70 | 32100 |
| 2023-12-28 | 14.40 | $14.95 | 38018 |
| 2023-12-27 | 14.30 | $15.05 | 45108 |
| 2023-12-26 | 14.17 | $15.00 | 55700 |
| 2023-12-22 | 14.03 | $14.88 | 49134 |
| 2023-12-21 | 13.89 | $14.99 | 185500 |
| 2023-12-20 | 13.73 | $14.44 | 71300 |
| 2023-12-19 | 13.60 | $14.50 | 106900 |
| 2023-12-18 | 13.47 | $14.44 | 46600 |
| 2023-12-15 | 13.33 | $14.42 | 191834 |
| 2023-12-14 | 13.18 | $14.06 | 100449 |
| 2023-12-13 | 13.06 | $14.25 | 183900 |
| 2023-12-12 | 12.91 | $13.56 | 32300 |
| 2023-12-11 | 12.82 | $13.66 | 79515 |
| 2023-12-08 | 12.71 | $13.58 | 99400 |
| 2023-12-07 | 12.60 | $13.25 | 182300 |
| 2023-12-06 | 12.51 | $12.95 | 32724 |
| 2023-12-05 | 12.45 | $12.98 | 23446 |
| 2023-12-04 | 12.38 | $13.09 | 44300 |
| 2023-12-01 | 12.29 | $12.77 | 50124 |
| 2023-11-30 | 12.23 | $12.19 | 18600 |
| 2023-11-29 | 12.22 | $12.38 | 20230 |
| 2023-11-28 | 12.19 | $12.18 | 21022 |
| 2023-11-27 | 12.17 | $12.39 | 19900 |
| 2023-11-24 | 12.12 | $12.42 | 11301 |
| 2023-11-22 | 12.07 | $12.10 | 34100 |
| 2023-11-21 | 12.04 | $12.13 | 27616 |
| 2023-11-20 | 12.00 | $12.49 | 24800 |
| 2023-11-17 | 11.92 | $12.45 | 45000 |
| 2023-11-16 | 11.83 | $12.20 | 24800 |
| 2023-11-15 | 11.77 | $12.40 | 26527 |
| 2023-11-14 | 11.68 | $12.62 | 73807 |
| 2023-11-13 | 11.57 | $11.82 | 29044 |
| 2023-11-10 | 11.53 | $11.86 | 19829 |
| 2023-11-09 | 11.49 | $11.72 | 13100 |
| 2023-11-08 | 11.46 | $11.81 | 22700 |
| 2023-11-07 | 11.41 | $11.89 | 23549 |
| 2023-11-06 | 11.36 | $11.92 | 23600 |
| 2023-11-03 | 11.30 | $12.00 | 29900 |
| 2023-11-02 | 11.23 | $11.77 | 43136 |
| 2023-11-01 | 11.18 | $11.28 | 28700 |
| 2023-10-31 | 11.17 | $11.06 | 12810 |
| 2023-10-30 | 11.19 | $11.07 | 25917 |
| 2023-10-27 | 11.20 | $11.01 | 55700 |
| 2023-10-26 | 11.21 | $11.21 | 27600 |
| 2023-10-25 | 11.20 | $10.79 | 21803 |
| 2023-10-24 | 11.24 | $10.96 | 12608 |
| 2023-10-23 | 11.25 | $11.05 | 16800 |
| 2023-10-20 | 11.26 | $11.15 | 49200 |
| 2023-10-19 | 11.26 | $11.34 | 19643 |
| 2023-10-18 | 11.23 | $11.34 | 17232 |
| 2023-10-17 | 11.21 | $11.76 | 37201 |
| 2023-10-16 | 11.14 | $11.53 | 31900 |
| 2023-10-13 | 11.09 | $11.26 | 26214 |
| 2023-10-12 | 11.06 | $11.35 | 25203 |
| 2023-10-11 | 11.03 | $11.45 | 20000 |
| 2023-10-10 | 10.98 | $11.45 | 43700 |
| 2023-10-09 | 10.93 | $11.31 | 20200 |
| 2023-10-06 | 10.90 | $11.19 | 27231 |
| 2023-10-05 | 10.87 | $11.04 | 49706 |
| 2023-10-04 | 10.86 | $10.78 | 29700 |
| 2023-10-03 | 10.87 | $10.77 | 37832 |
| 2023-10-02 | 10.89 | $10.78 | 40300 |
| 2023-09-29 | 10.91 | $10.78 | 36000 |
| 2023-09-28 | 10.93 | $10.72 | 23525 |
| 2023-09-27 | 10.97 | $10.79 | 29000 |
| 2023-09-26 | 11.00 | $10.79 | 19000 |
| 2023-09-25 | 11.03 | $10.91 | 19123 |
| 2023-09-22 | 11.06 | $10.84 | 18033 |
| 2023-09-21 | 11.09 | $10.91 | 16100 |
| 2023-09-20 | 11.12 | $10.93 | 13524 |
| 2023-09-19 | 11.16 | $11.08 | 29115 |
| 2023-09-18 | 11.18 | $11.03 | 21400 |
| 2023-09-15 | 11.21 | $11.25 | 169604 |
| 2023-09-14 | 11.22 | $10.94 | 42700 |
| 2023-09-13 | 11.27 | $10.91 | 28133 |
| 2023-09-12 | 11.32 | $10.98 | 17700 |
| 2023-09-11 | 11.38 | $10.96 | 29034 |
| 2023-09-08 | 11.44 | $11.04 | 19700 |
| 2023-09-07 | 11.49 | $11.08 | 117802 |
| 2023-09-06 | 11.55 | $11.11 | 55100 |
| 2023-09-05 | 11.62 | $11.33 | 22431 |
| 2023-09-01 | 11.66 | $11.53 | 43600 |
| 2023-08-31 | 11.70 | $11.44 | 37604 |
| 2023-08-30 | 11.74 | $11.58 | 28200 |
| 2023-08-29 | 11.78 | $11.48 | 17800 |
| 2023-08-28 | 11.83 | $11.51 | 18810 |
| 2023-08-25 | 11.89 | $11.54 | 23200 |
| 2023-08-24 | 11.95 | $11.62 | 34645 |
| 2023-08-23 | 12.00 | $11.59 | 18300 |
| 2023-08-22 | 12.06 | $11.56 | 42521 |
| 2023-08-21 | 12.13 | $11.72 | 34500 |
| 2023-08-18 | 12.18 | $11.93 | 49800 |
| 2023-08-17 | 12.22 | $11.86 | 24900 |
| 2023-08-16 | 12.26 | $11.72 | 28611 |
| 2023-08-15 | 12.31 | $12.03 | 25200 |
| 2023-08-14 | 12.34 | $12.17 | 20622 |
| 2023-08-11 | 12.35 | $12.08 | 22345 |
| 2023-08-10 | 12.37 | $12.04 | 19958 |
| 2023-08-09 | 12.39 | $12.22 | 19516 |
| 2023-08-08 | 12.39 | $12.28 | 19200 |
| 2023-08-07 | 12.37 | $12.59 | 29200 |
| 2023-08-04 | 12.32 | $12.67 | 34300 |
| 2023-08-03 | 12.26 | $12.54 | 32100 |
| 2023-08-02 | 12.19 | $12.46 | 39400 |
| 2023-08-01 | 12.13 | $12.52 | 78724 |
| 2023-07-31 | 12.05 | $12.50 | 70200 |
| 2023-07-28 | 11.96 | $12.80 | 63409 |
| 2023-07-27 | 11.84 | $12.58 | 60013 |
| 2023-07-26 | 11.72 | $12.34 | 42800 |
| 2023-07-25 | 11.62 | $12.18 | 32500 |
| 2023-07-24 | 11.53 | $12.11 | 36112 |
| 2023-07-21 | 11.44 | $11.87 | 73900 |
| 2023-07-20 | 11.36 | $12.06 | 129200 |
| 2023-07-19 | 11.26 | $12.06 | 99828 |
| 2023-07-18 | 11.15 | $12.09 | 94825 |
| 2023-07-17 | 11.04 | $11.52 | 198108 |
| 2023-07-14 | 10.98 | $11.96 | 948300 |
| 2023-07-13 | 10.87 | $11.86 | 240000 |
| 2023-07-12 | 10.77 | $11.20 | 75326 |
| 2023-07-11 | 10.74 | $11.01 | 40727 |
| 2023-07-10 | 10.72 | $10.88 | 102210 |
| 2023-07-07 | 10.72 | $10.93 | 112335 |
| 2023-07-06 | 10.71 | $10.62 | 88000 |
| 2023-07-05 | 10.73 | $10.60 | 24000 |
| 2023-07-03 | 10.76 | $10.53 | 12500 |
| 2023-06-30 | 10.79 | $10.38 | 177336 |
| 2023-06-29 | 10.83 | $10.79 | 13818 |
| 2023-06-28 | 10.84 | $10.59 | 9334 |
| 2023-06-27 | 10.86 | $10.65 | 20103 |
| 2023-06-26 | 10.88 | $10.45 | 13748 |
| 2023-06-23 | 10.91 | $10.45 | 134200 |
| 2023-06-22 | 10.95 | $10.54 | 27400 |
| 2023-06-21 | 10.98 | $10.93 | 27200 |
| 2023-06-20 | 10.97 | $11.03 | 14739 |
| 2023-06-16 | 10.95 | $11.16 | 82000 |
| 2023-06-15 | 10.91 | $11.28 | 21000 |
| 2023-06-14 | 10.85 | $11.13 | 27647 |
| 2023-06-13 | 10.81 | $11.22 | 28800 |
| 2023-06-12 | 10.75 | $11.00 | 20400 |
| 2023-06-09 | 10.70 | $11.17 | 19037 |
| 2023-06-08 | 10.63 | $11.28 | 34300 |
| 2023-06-07 | 10.54 | $11.47 | 75707 |
| 2023-06-06 | 10.43 | $10.85 | 55429 |
| 2023-06-05 | 10.36 | $10.15 | 55009 |
| 2023-06-02 | 10.36 | $10.70 | 62838 |
| 2023-06-01 | 10.29 | $10.41 | 49100 |
| 2023-05-31 | 10.25 | $10.26 | 76613 |
| 2023-05-30 | 10.21 | $10.47 | 32208 |
| 2023-05-26 | 10.14 | $10.55 | 80600 |
| 2023-05-25 | 10.07 | $10.34 | 11400 |
| 2023-05-24 | 10.01 | $10.70 | 45300 |
| 2023-05-23 | 9.91 | $10.73 | 31400 |
| 2023-05-22 | 9.81 | $10.61 | 44622 |
| 2023-05-19 | 9.71 | $10.36 | 94000 |
| 2023-05-18 | 9.63 | $10.39 | 73400 |
| 2023-05-17 | 9.55 | $10.32 | 85414 |
| 2023-05-16 | 9.47 | $10.08 | 66439 |
| 2023-05-15 | 9.41 | $10.08 | 201701 |
| 2023-05-12 | 9.36 | $9.65 | 63700 |
| 2023-05-11 | 9.34 | $9.39 | 50100 |
| 2023-05-10 | 9.35 | $9.45 | 63320 |
| 2023-05-09 | 9.36 | $9.33 | 55000 |
| 2023-05-08 | 9.38 | $9.24 | 172504 |
| 2023-05-05 | 9.42 | $9.06 | 90100 |
| 2023-05-04 | 9.48 | $8.64 | 161400 |
| 2023-05-03 | 9.58 | $9.07 | 279700 |
| 2023-05-02 | 9.65 | $8.60 | 149600 |
| 2023-05-01 | 9.77 | $9.33 | 53006 |
| 2023-04-28 | 9.83 | $9.71 | 56600 |
| 2023-04-27 | 9.85 | $10.07 | 75000 |
| 2023-04-26 | 9.84 | $9.67 | 67547 |
| 2023-04-25 | 9.87 | $9.47 | 44954 |
| 2023-04-24 | 9.92 | $9.63 | 49554 |
| 2023-04-21 | 9.97 | $9.67 | 33947 |
| 2023-04-20 | 10.02 | $9.99 | 32316 |
| 2023-04-19 | 10.04 | $9.82 | 91600 |
| 2023-04-18 | 10.09 | $9.69 | 114216 |
| 2023-04-17 | 10.15 | $9.98 | 34500 |
| 2023-04-14 | 10.19 | $9.78 | 41231 |
| 2023-04-13 | 10.26 | $10.02 | 18900 |
| 2023-04-12 | 10.31 | $9.97 | 37518 |
| 2023-04-11 | 10.37 | $10.19 | 31134 |
| 2023-04-10 | 10.42 | $10.04 | 46700 |
| 2023-04-06 | 10.49 | $10.13 | 14200 |
| 2023-04-05 | 10.56 | $10.05 | 22647 |
| 2023-04-04 | 10.65 | $10.05 | 46800 |
| 2023-04-03 | 10.76 | $10.20 | 123500 |
| 2023-03-31 | 10.87 | $10.10 | 101122 |
| 2023-03-30 | 11.01 | $10.00 | 38000 |
| 2023-03-29 | 11.17 | $10.46 | 29919 |
| 2023-03-28 | 11.31 | $10.61 | 37407 |
| 2023-03-27 | 11.44 | $10.82 | 29439 |
| 2023-03-24 | 11.57 | $10.74 | 39638 |
| 2023-03-23 | 11.72 | $10.66 | 44908 |
| 2023-03-22 | 11.89 | $11.07 | 36349 |
| 2023-03-21 | 12.03 | $11.49 | 87830 |
| 2023-03-20 | 12.15 | $11.00 | 48467 |
| 2023-03-17 | 12.32 | $10.91 | 92200 |
| 2023-03-16 | 12.52 | $11.57 | 35711 |
| 2023-03-15 | 12.67 | $11.16 | 82147 |
| 2023-03-14 | 12.86 | $10.95 | 84632 |
| 2023-03-13 | 13.09 | $11.11 | 111505 |
| 2023-03-10 | 13.32 | $11.87 | 95715 |
| 2023-03-09 | 13.49 | $12.59 | 60736 |
| 2023-03-08 | 13.59 | $13.33 | 16744 |
| 2023-03-07 | 13.63 | $13.38 | 18700 |
| 2023-03-06 | 13.66 | $13.52 | 64608 |
| 2023-03-03 | 13.68 | $13.60 | 21449 |
| 2023-03-02 | 13.70 | $13.52 | 31004 |
| 2023-03-01 | 13.72 | $13.48 | 29700 |
| 2023-02-28 | 13.75 | $13.63 | 14500 |
| 2023-02-27 | 13.76 | $13.67 | 13300 |
| 2023-02-24 | 13.76 | $13.54 | 24944 |
| 2023-02-23 | 13.78 | $13.76 | 25900 |
| 2023-02-22 | 13.78 | $13.69 | 28500 |
| 2023-02-21 | 13.78 | $13.73 | 40600 |
| 2023-02-17 | 13.77 | $13.88 | 66426 |
| 2023-02-16 | 13.75 | $13.74 | 25900 |
| 2023-02-15 | 13.74 | $13.82 | 30400 |
| 2023-02-14 | 13.72 | $13.81 | 82129 |
| 2023-02-13 | 13.70 | $13.85 | 47000 |
| 2023-02-10 | 13.67 | $13.80 | 115218 |
| 2023-02-09 | 13.65 | $13.81 | 51800 |
| 2023-02-08 | 13.63 | $13.94 | 56244 |
| 2023-02-07 | 13.59 | $13.95 | 50219 |
| 2023-02-06 | 13.55 | $13.75 | 30235 |
| 2023-02-03 | 13.53 | $13.89 | 67403 |
| 2023-02-02 | 13.50 | $13.75 | 24726 |
| 2023-02-01 | 13.47 | $13.73 | 39900 |
| 2023-01-31 | 13.45 | $13.53 | 38300 |
| 2023-01-30 | 13.44 | $13.37 | 21200 |
| 2023-01-27 | 13.46 | $13.45 | 22500 |
| 2023-01-26 | 13.46 | $13.23 | 328200 |
| 2023-01-25 | 13.49 | $13.45 | 28207 |
| 2023-01-24 | 13.51 | $13.36 | 29100 |
| 2023-01-23 | 13.53 | $13.50 | 26400 |
| 2023-01-20 | 13.54 | $13.41 | 29200 |
| 2023-01-19 | 13.56 | $13.14 | 68400 |
| 2023-01-18 | 13.61 | $13.16 | 33500 |
| 2023-01-17 | 13.66 | $13.55 | 32100 |
| 2023-01-13 | 13.68 | $13.97 | 26100 |
| 2023-01-12 | 13.66 | $13.83 | 24200 |
| 2023-01-11 | 13.65 | $13.67 | 16146 |
| 2023-01-10 | 13.67 | $13.58 | 12826 |
| 2023-01-09 | 13.70 | $13.43 | 30507 |
| 2023-01-06 | 13.75 | $13.47 | 33200 |
| 2023-01-05 | 13.81 | $13.44 | 13802 |
| 2023-01-04 | 13.89 | $13.43 | 24500 |
| 2023-01-03 | 13.97 | $13.58 | 23400 |
| 2022-12-30 | 14.05 | $13.76 | 26700 |
| 2022-12-29 | 14.13 | $13.62 | 28500 |
| 2022-12-28 | 14.22 | $13.83 | 10514 |
| 2022-12-27 | 14.30 | $13.86 | 37132 |
| 2022-12-23 | 14.39 | $14.00 | 153800 |
| 2022-12-22 | 14.47 | $13.76 | 32000 |
| 2022-12-21 | 14.58 | $13.99 | 35700 |
| 2022-12-20 | 14.67 | $13.67 | 30814 |
| 2022-12-19 | 14.81 | $13.91 | 60417 |
| 2022-12-16 | 14.92 | $13.86 | 119915 |
| 2022-12-15 | 15.05 | $13.63 | 69401 |
| 2022-12-14 | 15.21 | $13.81 | 511800 |
| 2022-12-13 | 15.35 | $15.31 | 27800 |
| 2022-12-12 | 15.35 | $14.93 | 11500 |
| 2022-12-09 | 15.39 | $15.02 | 4628 |
| 2022-12-08 | 15.42 | $15.31 | 5209 |
| 2022-12-07 | 15.42 | $15.30 | 9700 |
| 2022-12-06 | 15.42 | $15.59 | 44800 |
| 2022-12-05 | 15.38 | $15.32 | 12533 |
| 2022-12-02 | 15.38 | $16.08 | 19000 |
| 2022-12-01 | 15.29 | $16.13 | 21938 |
| 2022-11-30 | 15.20 | $15.34 | 17610 |
| 2022-11-29 | 15.19 | $14.99 | 4806 |
| 2022-11-28 | 15.21 | $15.20 | 11600 |
| 2022-11-25 | 15.21 | $15.46 | 2905 |
| 2022-11-23 | 15.19 | $15.43 | 12100 |
| 2022-11-22 | 15.17 | $15.36 | 20111 |
| 2022-11-21 | 15.15 | $15.34 | 9200 |
| 2022-11-18 | 15.14 | $15.25 | 17913 |
| 2022-11-17 | 15.12 | $15.10 | 11900 |
| 2022-11-16 | 15.12 | $15.16 | 10229 |
| 2022-11-15 | 15.11 | $15.21 | 20816 |
| 2022-11-14 | 15.09 | $15.04 | 13300 |
| 2022-11-11 | 15.09 | $14.96 | 11300 |
| 2022-11-10 | 15.09 | $14.92 | 31112 |
| 2022-11-09 | 15.09 | $14.61 | 5200 |
| 2022-11-08 | 15.12 | $14.94 | 15607 |
| 2022-11-07 | 15.11 | $15.08 | 10500 |
| 2022-11-04 | 15.08 | $15.19 | 16210 |
| 2022-11-03 | 15.04 | $15.19 | 30236 |
| 2022-11-02 | 14.99 | $15.53 | 20227 |
| 2022-11-01 | 14.91 | $15.82 | 8230 |
| 2022-10-31 | 14.78 | $15.72 | 12900 |
| 2022-10-28 | 14.66 | $15.75 | 62815 |
| 2022-10-27 | 14.53 | $15.25 | 24000 |
| 2022-10-26 | 14.44 | $14.67 | 15700 |
| 2022-10-25 | 14.40 | $14.88 | 15939 |
| 2022-10-24 | 14.33 | $14.73 | 11404 |
| 2022-10-21 | 14.28 | $14.70 | 29900 |
| 2022-10-20 | 14.22 | $14.25 | 12010 |
| 2022-10-19 | 14.21 | $14.50 | 13900 |
| 2022-10-18 | 14.18 | $14.57 | 6500 |
| 2022-10-17 | 14.14 | $14.50 | 24843 |
| 2022-10-14 | 14.10 | $14.41 | 17200 |
| 2022-10-13 | 14.08 | $14.47 | 21600 |
| 2022-10-12 | 14.05 | $14.05 | 11525 |
| 2022-10-11 | 14.06 | $14.05 | 21007 |
| 2022-10-10 | 14.08 | $13.83 | 8321 |
| 2022-10-07 | 14.13 | $13.88 | 15600 |
| 2022-10-06 | 14.17 | $14.03 | 4600 |
| 2022-10-05 | 14.21 | $14.21 | 18100 |
| 2022-10-04 | 14.24 | $14.20 | 27720 |
| 2022-10-03 | 14.27 | $14.05 | 26009 |
| 2022-09-30 | 14.32 | $13.67 | 27215 |
| 2022-09-29 | 14.40 | $13.96 | 11500 |
| 2022-09-28 | 14.47 | $14.02 | 16410 |
| 2022-09-27 | 14.53 | $13.74 | 24607 |
| 2022-09-26 | 14.63 | $14.13 | 8200 |
| 2022-09-23 | 14.70 | $14.15 | 15600 |
| 2022-09-22 | 14.78 | $14.26 | 8538 |
| 2022-09-21 | 14.84 | $14.54 | 21400 |
| 2022-09-20 | 14.89 | $14.69 | 8700 |
| 2022-09-19 | 14.93 | $14.75 | 11600 |
| 2022-09-16 | 14.97 | $14.27 | 39508 |
| 2022-09-15 | 15.07 | $14.68 | 8600 |
| 2022-09-14 | 15.14 | $14.62 | 19209 |
| 2022-09-13 | 15.22 | $15.01 | 20401 |
| 2022-09-12 | 15.27 | $15.65 | 21536 |
| 2022-09-09 | 15.26 | $15.27 | 15745 |
| 2022-09-08 | 15.30 | $15.03 | 42700 |
| 2022-09-07 | 15.36 | $14.90 | 11423 |
| 2022-09-06 | 15.43 | $14.69 | 9248 |
| 2022-09-02 | 15.53 | $14.80 | 13100 |
| 2022-09-01 | 15.62 | $14.80 | 23500 |
| 2022-08-31 | 15.70 | $14.99 | 11000 |
| 2022-08-30 | 15.77 | $15.17 | 8400 |
| 2022-08-29 | 15.83 | $15.21 | 10343 |
| 2022-08-26 | 15.88 | $15.40 | 15300 |
| 2022-08-25 | 15.91 | $15.70 | 13748 |
| 2022-08-24 | 15.90 | $15.53 | 8802 |
| 2022-08-23 | 15.91 | $15.61 | 9208 |
| 2022-08-22 | 15.90 | $15.94 | 11426 |
| 2022-08-19 | 15.85 | $16.37 | 20900 |
| 2022-08-18 | 15.75 | $16.45 | 11133 |
| 2022-08-17 | 15.64 | $16.42 | 43600 |
| 2022-08-16 | 15.51 | $16.66 | 11310 |
| 2022-08-15 | 15.35 | $16.58 | 24200 |
| 2022-08-12 | 15.19 | $16.20 | 27700 |
| 2022-08-11 | 15.05 | $16.00 | 38034 |
| 2022-08-10 | 14.92 | $15.67 | 20400 |
| 2022-08-09 | 14.82 | $15.41 | 12200 |
| 2022-08-08 | 14.73 | $15.23 | 16732 |
| 2022-08-05 | 14.65 | $15.04 | 6100 |
| 2022-08-04 | 14.58 | $15.00 | 7027 |
| 2022-08-03 | 14.51 | $15.08 | 8600 |
| 2022-08-02 | 14.43 | $15.01 | 23116 |
| 2022-08-01 | 14.35 | $15.15 | 30617 |
| 2022-07-29 | 14.26 | $15.06 | 22700 |
| 2022-07-28 | 14.16 | $14.65 | 33500 |
| 2022-07-27 | 14.10 | $14.63 | 26700 |
| 2022-07-26 | 14.04 | $13.91 | 12510 |
| 2022-07-25 | 14.05 | $14.27 | 15200 |
| 2022-07-22 | 14.03 | $14.18 | 12100 |
| 2022-07-21 | 14.01 | $14.24 | 15300 |
| 2022-07-20 | 13.99 | $14.36 | 15849 |
| 2022-07-19 | 13.95 | $14.24 | 13348 |
| 2022-07-18 | 13.92 | $13.97 | 20433 |
| 2022-07-15 | 13.92 | $14.11 | 23100 |
| 2022-07-14 | 13.90 | $13.64 | 18530 |
| 2022-07-13 | 13.93 | $13.71 | 9812 |
| 2022-07-12 | 13.96 | $13.84 | 10021 |
| 2022-07-11 | 13.97 | $13.83 | 16200 |
| 2022-07-08 | 13.98 | $13.96 | 16418 |
| 2022-07-07 | 13.98 | $13.89 | 33500 |
| 2022-07-06 | 14.00 | $13.90 | 24648 |
| 2022-07-05 | 14.02 | $14.02 | 26300 |
| 2022-07-01 | 14.03 | $14.15 | 15800 |
| 2022-06-30 | 14.03 | $13.98 | 25200 |
| 2022-06-29 | 14.04 | $13.93 | 23938 |
| 2022-06-28 | 14.06 | $13.99 | 16210 |
| 2022-06-27 | 14.08 | $14.02 | 24700 |
| 2022-06-24 | 14.10 | $14.12 | 99600 |
| 2022-06-23 | 14.10 | $14.02 | 25000 |
| 2022-06-22 | 14.12 | $14.03 | 22447 |
| 2022-06-21 | 14.13 | $14.09 | 15724 |
| 2022-06-17 | 14.13 | $13.78 | 83206 |
| 2022-06-16 | 14.17 | $13.85 | 32600 |
| 2022-06-15 | 14.20 | $14.01 | 17300 |
| 2022-06-14 | 14.21 | $13.86 | 35900 |
| 2022-06-13 | 14.24 | $13.74 | 34946 |
| 2022-06-10 | 14.28 | $13.92 | 24300 |
| 2022-06-09 | 14.30 | $14.24 | 19818 |
| 2022-06-08 | 14.29 | $14.54 | 21729 |
| 2022-06-07 | 14.25 | $14.82 | 38527 |
| 2022-06-06 | 14.18 | $14.74 | 52100 |
| 2022-06-03 | 14.12 | $14.53 | 22600 |
| 2022-06-02 | 14.07 | $14.50 | 27015 |
| 2022-06-01 | 14.03 | $14.26 | 17213 |
| 2022-05-31 | 14.01 | $14.30 | 23741 |
| 2022-05-27 | 13.98 | $14.18 | 24800 |
| 2022-05-26 | 13.97 | $14.04 | 57000 |
| 2022-05-25 | 13.97 | $13.93 | 66700 |
| 2022-05-24 | 13.98 | $13.96 | 68800 |
| 2022-05-23 | 13.99 | $13.83 | 32900 |
| 2022-05-20 | 14.02 | $13.80 | 46426 |
| 2022-05-19 | 14.05 | $13.78 | 51400 |
| 2022-05-18 | 14.09 | $13.96 | 31343 |
| 2022-05-17 | 14.11 | $14.07 | 89000 |
| 2022-05-16 | 14.12 | $13.95 | 25600 |
| 2022-05-13 | 14.15 | $13.94 | 64800 |
| 2022-05-12 | 14.17 | $14.01 | 38100 |
| 2022-05-11 | 14.19 | $14.02 | 32428 |
| 2022-05-10 | 14.21 | $13.97 | 28500 |
| 2022-05-09 | 14.24 | $14.05 | 36535 |
| 2022-05-06 | 14.25 | $14.14 | 34400 |
| 2022-05-05 | 14.26 | $14.12 | 29820 |
| 2022-05-04 | 14.27 | $14.43 | 22700 |
| 2022-05-03 | 14.25 | $14.25 | 45016 |
| 2022-05-02 | 14.24 | $14.20 | 48600 |
| 2022-04-29 | 14.24 | $14.26 | 44500 |
| 2022-04-28 | 14.24 | $14.50 | 28400 |
| 2022-04-27 | 14.21 | $14.19 | 39300 |
| 2022-04-26 | 14.21 | $14.05 | 42700 |
| 2022-04-25 | 14.22 | $14.12 | 19210 |
| 2022-04-22 | 14.23 | $14.31 | 15514 |
| 2022-04-21 | 14.22 | $14.66 | 26100 |
| 2022-04-20 | 14.17 | $14.68 | 22100 |
| 2022-04-19 | 14.12 | $14.27 | 25800 |
| 2022-04-18 | 14.11 | $14.07 | 26104 |
| 2022-04-14 | 14.12 | $14.05 | 20034 |
| 2022-04-13 | 14.13 | $14.10 | 18922 |
| 2022-04-12 | 14.14 | $13.97 | 22211 |
| 2022-04-11 | 14.16 | $14.00 | 24100 |
| 2022-04-08 | 14.18 | $13.96 | 24432 |
| 2022-04-07 | 14.20 | $14.00 | 39238 |
| 2022-04-06 | 14.22 | $14.12 | 50900 |
| 2022-04-05 | 14.23 | $14.25 | 32249 |
| 2022-04-04 | 14.22 | $14.25 | 39800 |
| 2022-04-01 | 14.22 | $14.28 | 30600 |
| 2022-03-31 | 14.21 | $14.22 | 41116 |
| 2022-03-30 | 14.21 | $14.15 | 45100 |
| 2022-03-29 | 14.22 | $14.26 | 33300 |
| 2022-03-28 | 14.22 | $14.32 | 81200 |
| 2022-03-25 | 14.22 | $14.25 | 23400 |
| 2022-03-24 | 14.22 | $14.29 | 17300 |
| 2022-03-23 | 14.22 | $14.11 | 52200 |
| 2022-03-22 | 14.24 | $14.32 | 30300 |
| 2022-03-21 | 14.24 | $14.19 | 43700 |
| 2022-03-18 | 14.26 | $14.11 | 69200 |
| 2022-03-17 | 14.28 | $14.15 | 24700 |
| 2022-03-16 | 14.31 | $14.34 | 21000 |
| 2022-03-15 | 14.31 | $14.14 | 38400 |
| 2022-03-14 | 14.33 | $14.11 | 14622 |
| 2022-03-11 | 14.36 | $14.05 | 20400 |
| 2022-03-10 | 14.40 | $14.16 | 18332 |
| 2022-03-09 | 14.42 | $14.16 | 27500 |
| 2022-03-08 | 14.45 | $14.09 | 17948 |
| 2022-03-07 | 14.48 | $14.22 | 34602 |
| 2022-03-04 | 14.50 | $14.50 | 37306 |
| 2022-03-03 | 14.49 | $14.80 | 30100 |
| 2022-03-02 | 14.46 | $14.64 | 24200 |
| 2022-03-01 | 14.43 | $14.30 | 52105 |
| 2022-02-28 | 14.44 | $14.57 | 99208 |
| 2022-02-25 | 14.42 | $14.67 | 77900 |
| 2022-02-24 | 14.39 | $14.28 | 50208 |
| 2022-02-23 | 14.40 | $14.50 | 21200 |
| 2022-02-22 | 14.39 | $14.50 | 17913 |
| 2022-02-18 | 14.38 | $14.55 | 15931 |
| 2022-02-17 | 14.36 | $14.55 | 21622 |
| 2022-02-16 | 14.34 | $14.59 | 59900 |
| 2022-02-15 | 14.32 | $14.30 | 32000 |
| 2022-02-14 | 14.32 | $14.23 | 22808 |
| 2022-02-11 | 14.32 | $14.40 | 19305 |
| 2022-02-10 | 14.31 | $14.28 | 39542 |
| 2022-02-09 | 14.32 | $14.30 | 26800 |
| 2022-02-08 | 14.32 | $14.44 | 22800 |
| 2022-02-07 | 14.31 | $14.18 | 23241 |
| 2022-02-04 | 14.32 | $14.26 | 17137 |
| 2022-02-03 | 14.34 | $14.16 | 45000 |
| 2022-02-02 | 14.36 | $14.23 | 33334 |
| 2022-02-01 | 14.38 | $14.31 | 49600 |
| 2022-01-31 | 14.40 | $14.65 | 34100 |
| 2022-01-28 | 14.38 | $14.43 | 21400 |
| 2022-01-27 | 14.38 | $14.26 | 13331 |
| 2022-01-26 | 14.40 | $14.35 | 45000 |
| 2022-01-25 | 14.41 | $14.81 | 69100 |
| 2022-01-24 | 14.38 | $14.61 | 57933 |
| 2022-01-21 | 14.36 | $13.90 | 37600 |
| 2022-01-20 | 14.41 | $13.88 | 19714 |
| 2022-01-19 | 14.47 | $14.10 | 77805 |
| 2022-01-18 | 14.51 | $14.09 | 31930 |
| 2022-01-14 | 14.55 | $14.42 | 20486 |
| 2022-01-13 | 14.56 | $14.34 | 26422 |
| 2022-01-12 | 14.57 | $14.50 | 29034 |
| 2022-01-11 | 14.58 | $14.45 | 12900 |
| 2022-01-10 | 14.58 | $14.63 | 23300 |
| 2022-01-07 | 14.57 | $14.86 | 19200 |
| 2022-01-06 | 14.54 | $14.80 | 20304 |
| 2022-01-05 | 14.51 | $14.73 | 27707 |
| 2022-01-04 | 14.48 | $14.71 | 15400 |
| 2022-01-03 | 14.46 | $14.64 | 22619 |
| 2021-12-31 | 14.45 | $14.51 | 13441 |
| 2021-12-30 | 14.45 | $14.40 | 13900 |
| 2021-12-29 | 14.46 | $14.54 | 11904 |
| 2021-12-28 | 14.46 | $14.51 | 19129 |
| 2021-12-27 | 14.46 | $14.58 | 22400 |
| 2021-12-23 | 14.46 | $14.24 | 15441 |
| 2021-12-22 | 14.50 | $14.38 | 30844 |
| 2021-12-21 | 14.53 | $14.32 | 28229 |
| 2021-12-20 | 14.57 | $14.07 | 25031 |
| 2021-12-17 | 14.64 | $14.41 | 54100 |
| 2021-12-16 | 14.68 | $14.67 | 31839 |
| 2021-12-15 | 14.70 | $14.63 | 34424 |
| 2021-12-14 | 14.73 | $14.47 | 49144 |
| 2021-12-13 | 14.78 | $14.38 | 22146 |
| 2021-12-10 | 14.84 | $14.42 | 61151 |
| 2021-12-09 | 14.90 | $14.27 | 30703 |
| 2021-12-08 | 14.99 | $14.80 | 10100 |
| 2021-12-07 | 15.02 | $14.72 | 11100 |
| 2021-12-06 | 15.06 | $14.81 | 35900 |
| 2021-12-03 | 15.09 | $14.82 | 22927 |
| 2021-12-02 | 15.13 | $15.06 | 36824 |
| 2021-12-01 | 15.13 | $14.50 | 23929 |
| 2021-11-30 | 15.20 | $14.47 | 21900 |
| 2021-11-29 | 15.26 | $14.75 | 23400 |
| 2021-11-26 | 15.30 | $15.00 | 27230 |
| 2021-11-24 | 15.32 | $15.60 | 25941 |
| 2021-11-23 | 15.28 | $15.51 | 51900 |
| 2021-11-22 | 15.24 | $15.39 | 32249 |
| 2021-11-19 | 15.21 | $15.39 | 20500 |
| 2021-11-18 | 15.19 | $15.48 | 35700 |
| 2021-11-17 | 15.15 | $15.38 | 46544 |
| 2021-11-16 | 15.12 | $15.50 | 37832 |
| 2021-11-15 | 15.08 | $15.44 | 19700 |
| 2021-11-12 | 15.04 | $15.34 | 20800 |
| 2021-11-11 | 15.01 | $15.25 | 24200 |
| 2021-11-10 | 14.98 | $15.39 | 53011 |
| 2021-11-09 | 14.95 | $14.92 | 27605 |
| 2021-11-08 | 14.96 | $14.94 | 36600 |
| 2021-11-05 | 14.97 | $15.21 | 36522 |
| 2021-11-04 | 14.95 | $14.81 | 45516 |
| 2021-11-03 | 14.98 | $14.72 | 36435 |
| 2021-11-02 | 15.01 | $14.53 | 30500 |
| 2021-11-01 | 15.05 | $14.79 | 43400 |
| 2021-10-29 | 15.07 | $15.04 | 17939 |
| 2021-10-28 | 15.06 | $15.17 | 22600 |
| 2021-10-27 | 15.03 | $14.78 | 31200 |
| 2021-10-26 | 15.04 | $14.90 | 22700 |
| 2021-10-25 | 15.03 | $15.10 | 31400 |
| 2021-10-22 | 14.99 | $15.18 | 18318 |
| 2021-10-21 | 14.94 | $15.11 | 12010 |
| 2021-10-20 | 14.89 | $15.20 | 37041 |
| 2021-10-19 | 14.82 | $15.25 | 27800 |
| 2021-10-18 | 14.73 | $15.04 | 77300 |
| 2021-10-15 | 14.66 | $15.08 | 56226 |
| 2021-10-14 | 14.57 | $15.21 | 28000 |
| 2021-10-13 | 14.46 | $15.29 | 13415 |
| 2021-10-12 | 14.33 | $15.23 | 22700 |
| 2021-10-11 | 14.19 | $15.43 | 80624 |
| 2021-10-08 | 14.03 | $15.00 | 47900 |
| 2021-10-07 | 13.89 | $14.76 | 23400 |
| 2021-10-06 | 13.77 | $14.48 | 21900 |
| 2021-10-05 | 13.66 | $14.45 | 39147 |
| 2021-10-04 | 13.55 | $14.27 | 32302 |
| 2021-10-01 | 13.46 | $13.57 | 39608 |
| 2021-09-30 | 13.43 | $14.09 | 18726 |
| 2021-09-29 | 13.35 | $14.38 | 30519 |
| 2021-09-28 | 13.23 | $13.68 | 13400 |
| 2021-09-27 | 13.19 | $13.79 | 37747 |
| 2021-09-24 | 13.12 | $13.50 | 38600 |
| 2021-09-23 | 13.09 | $13.53 | 27400 |
| 2021-09-22 | 13.05 | $13.27 | 17200 |
| 2021-09-21 | 13.03 | $13.11 | 13344 |
| 2021-09-20 | 13.04 | $12.83 | 92706 |
| 2021-09-17 | 13.07 | $13.20 | 59620 |
| 2021-09-16 | 13.06 | $12.87 | 17508 |
| 2021-09-15 | 13.09 | $13.00 | 20700 |
| 2021-09-14 | 13.11 | $12.81 | 20300 |
| 2021-09-13 | 13.15 | $12.97 | 62605 |
| 2021-09-10 | 13.18 | $12.80 | 13729 |
| 2021-09-09 | 13.22 | $12.84 | 19000 |
| 2021-09-08 | 13.27 | $12.76 | 64234 |
| 2021-09-07 | 13.33 | $13.11 | 26700 |
| 2021-09-03 | 13.35 | $13.30 | 11700 |
| 2021-09-02 | 13.36 | $13.50 | 13600 |
| 2021-09-01 | 13.35 | $13.41 | 9949 |
| 2021-08-31 | 13.35 | $13.32 | 16713 |
| 2021-08-30 | 13.36 | $13.26 | 13621 |
| 2021-08-27 | 13.37 | $13.50 | 21781 |
| 2021-08-26 | 13.36 | $13.13 | 13847 |
| 2021-08-25 | 13.39 | $13.30 | 18400 |
| 2021-08-24 | 13.40 | $13.27 | 10305 |
| 2021-08-23 | 13.42 | $13.30 | 26330 |
| 2021-08-20 | 13.43 | $13.38 | 14316 |
| 2021-08-19 | 13.44 | $13.32 | 12223 |
| 2021-08-18 | 13.45 | $13.24 | 14710 |
| 2021-08-17 | 13.47 | $13.50 | 23900 |
| 2021-08-16 | 13.47 | $13.43 | 17343 |
| 2021-08-13 | 13.47 | $13.38 | 13800 |
| 2021-08-12 | 13.48 | $13.54 | 14225 |
| 2021-08-11 | 13.47 | $13.66 | 15700 |
| 2021-08-10 | 13.45 | $13.42 | 23623 |
| 2021-08-09 | 13.45 | $13.20 | 42219 |
| 2021-08-06 | 13.48 | $13.92 | 14600 |
| 2021-08-05 | 13.43 | $13.63 | 14700 |
| 2021-08-04 | 13.41 | $13.28 | 23300 |
| 2021-08-03 | 13.41 | $13.45 | 29100 |
| 2021-08-02 | 13.41 | $13.26 | 22200 |
| 2021-07-30 | 13.42 | $13.33 | 14200 |
| 2021-07-29 | 13.42 | $13.38 | 33400 |
| 2021-07-28 | 13.42 | $13.58 | 13600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.86
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.92
Average
14.15
Maximum
17.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.86 | $17.98 | 111132 |
| 2026-07-23 | 17.79 | $17.49 | 84435 |
| 2026-07-22 | 17.81 | $17.40 | 72300 |
| 2026-07-21 | 17.85 | $17.61 | 73616 |
| 2026-07-20 | 17.85 | $17.65 | 61320 |
| 2026-07-17 | 17.84 | $17.86 | 83027 |
| 2026-07-16 | 17.78 | $18.24 | 92441 |
| 2026-07-15 | 17.63 | $17.58 | 40439 |
| 2026-07-14 | 17.60 | $17.28 | 74600 |
| 2026-07-13 | 17.61 | $17.52 | 74152 |
| 2026-07-10 | 17.58 | $17.26 | 61100 |
| 2026-07-09 | 17.59 | $17.26 | 60635 |
| 2026-07-08 | 17.60 | $17.21 | 157802 |
| 2026-07-07 | 17.62 | $17.48 | 63500 |
| 2026-07-06 | 17.58 | $17.52 | 56500 |
| 2026-07-02 | 17.53 | $17.63 | 81200 |
| 2026-07-01 | 17.44 | $17.99 | 168590 |
| 2026-06-30 | 17.25 | $17.73 | 155800 |
| 2026-06-29 | 17.09 | $17.46 | 101700 |
| 2026-06-26 | 16.96 | $17.49 | 501510 |
| 2026-06-25 | 16.80 | $17.09 | 84800 |
| 2026-06-24 | 16.69 | $17.15 | 108500 |
| 2026-06-23 | 16.55 | $16.82 | 69432 |
| 2026-06-22 | 16.45 | $16.39 | 99218 |
| 2026-06-18 | 16.43 | $16.67 | 174100 |
| 2026-06-17 | 16.34 | $16.46 | 113527 |
| 2026-06-16 | 16.29 | $16.77 | 125000 |
| 2026-06-15 | 16.15 | $16.35 | 82827 |
| 2026-06-12 | 16.08 | $16.55 | 54802 |
| 2026-06-11 | 15.96 | $16.35 | 83600 |
| 2026-06-10 | 15.86 | $16.43 | 100329 |
| 2026-06-09 | 15.73 | $16.20 | 60514 |
| 2026-06-08 | 15.62 | $15.90 | 59900 |
| 2026-06-05 | 15.56 | $15.98 | 54514 |
| 2026-06-04 | 15.47 | $15.62 | 77000 |
| 2026-06-03 | 15.44 | $15.34 | 69400 |
| 2026-06-02 | 15.47 | $15.80 | 46700 |
| 2026-06-01 | 15.41 | $15.54 | 64800 |
| 2026-05-29 | 15.39 | $15.64 | 63100 |
| 2026-05-28 | 15.34 | $15.75 | 44203 |
| 2026-05-27 | 15.27 | $15.67 | 34237 |
| 2026-05-26 | 15.21 | $15.70 | 59948 |
| 2026-05-22 | 15.13 | $15.49 | 61502 |
| 2026-05-21 | 15.08 | $15.62 | 123423 |
| 2026-05-20 | 14.99 | $15.49 | 97000 |
| 2026-05-19 | 14.93 | $15.19 | 77622 |
| 2026-05-18 | 14.92 | $15.21 | 164400 |
| 2026-05-15 | 14.90 | $14.88 | 78100 |
| 2026-05-14 | 14.95 | $15.10 | 75109 |
| 2026-05-13 | 14.97 | $14.79 | 155100 |
| 2026-05-12 | 15.06 | $14.80 | 134200 |
| 2026-05-11 | 15.16 | $14.95 | 79625 |
| 2026-05-08 | 15.26 | $15.18 | 156200 |
| 2026-05-07 | 15.31 | $15.42 | 98442 |
| 2026-05-06 | 15.33 | $15.16 | 81646 |
| 2026-05-05 | 15.42 | $14.96 | 61734 |
| 2026-05-04 | 15.55 | $14.58 | 65100 |
| 2026-05-01 | 15.80 | $14.92 | 81800 |
| 2026-04-30 | 16.01 | $14.84 | 96100 |
| 2026-04-29 | 16.27 | $15.02 | 68944 |
| 2026-04-28 | 16.53 | $15.41 | 213719 |
| 2026-04-27 | 16.76 | $16.74 | 63229 |
| 2026-04-24 | 16.74 | $16.53 | 68217 |
| 2026-04-23 | 16.76 | $16.48 | 62442 |
| 2026-04-22 | 16.80 | $16.61 | 27313 |
| 2026-04-21 | 16.81 | $16.52 | 40843 |
| 2026-04-20 | 16.84 | $16.86 | 29800 |
| 2026-04-17 | 16.80 | $17.02 | 64500 |
| 2026-04-16 | 16.72 | $16.64 | 58800 |
| 2026-04-15 | 16.70 | $16.82 | 23336 |
| 2026-04-14 | 16.65 | $16.95 | 39100 |
| 2026-04-13 | 16.55 | $17.01 | 33200 |
| 2026-04-10 | 16.43 | $16.92 | 42227 |
| 2026-04-09 | 16.31 | $17.07 | 62200 |
| 2026-04-08 | 16.13 | $16.87 | 42932 |
| 2026-04-07 | 15.96 | $16.43 | 38100 |
| 2026-04-06 | 15.87 | $16.37 | 49900 |
| 2026-04-02 | 15.77 | $16.18 | 41300 |
| 2026-04-01 | 15.69 | $16.07 | 41400 |
| 2026-03-31 | 15.62 | $16.00 | 43439 |
| 2026-03-30 | 15.56 | $15.94 | 52015 |
| 2026-03-27 | 15.51 | $15.77 | 28324 |
| 2026-03-26 | 15.48 | $15.91 | 67700 |
| 2026-03-25 | 15.42 | $15.86 | 48328 |
| 2026-03-24 | 15.36 | $15.86 | 84000 |
| 2026-03-23 | 15.30 | $15.86 | 55740 |
| 2026-03-20 | 15.23 | $15.48 | 146400 |
| 2026-03-19 | 15.23 | $15.48 | 54628 |
| 2026-03-18 | 15.23 | $15.28 | 73200 |
| 2026-03-17 | 15.28 | $15.15 | 209422 |
| 2026-03-16 | 15.36 | $15.21 | 62500 |
| 2026-03-13 | 15.45 | $15.10 | 75948 |
| 2026-03-12 | 15.58 | $15.16 | 72521 |
| 2026-03-11 | 15.72 | $15.19 | 77200 |
| 2026-03-10 | 15.87 | $15.62 | 42347 |
| 2026-03-09 | 15.97 | $15.60 | 79000 |
| 2026-03-06 | 16.08 | $15.55 | 157700 |
| 2026-03-05 | 16.23 | $15.95 | 71625 |
| 2026-03-04 | 16.32 | $16.19 | 50443 |
| 2026-03-03 | 16.37 | $16.03 | 50127 |
| 2026-03-02 | 16.46 | $16.01 | 61100 |
| 2026-02-27 | 16.58 | $15.92 | 65400 |
| 2026-02-26 | 16.73 | $16.38 | 132723 |
| 2026-02-25 | 16.81 | $16.51 | 37500 |
| 2026-02-24 | 16.88 | $16.30 | 41648 |
| 2026-02-23 | 17.00 | $16.38 | 52106 |
| 2026-02-20 | 17.12 | $16.88 | 32339 |
| 2026-02-19 | 17.16 | $16.88 | 54303 |
| 2026-02-18 | 17.21 | $16.93 | 50517 |
| 2026-02-17 | 17.24 | $17.40 | 44100 |
| 2026-02-13 | 17.19 | $17.30 | 24400 |
| 2026-02-12 | 17.15 | $17.28 | 47100 |
| 2026-02-11 | 17.10 | $17.23 | 50900 |
| 2026-02-10 | 17.06 | $17.29 | 52500 |
| 2026-02-09 | 16.99 | $17.15 | 63529 |
| 2026-02-06 | 16.94 | $17.11 | 80642 |
| 2026-02-05 | 16.90 | $17.08 | 82923 |
| 2026-02-04 | 16.85 | $17.01 | 91249 |
| 2026-02-03 | 16.81 | $16.94 | 142612 |
| 2026-02-02 | 16.77 | $16.76 | 171400 |
| 2026-01-30 | 16.77 | $16.68 | 98337 |
| 2026-01-29 | 16.78 | $16.50 | 68923 |
| 2026-01-28 | 16.84 | $16.33 | 90800 |
| 2026-01-27 | 16.93 | $16.65 | 70024 |
| 2026-01-26 | 16.98 | $16.77 | 48424 |
| 2026-01-23 | 17.01 | $16.90 | 23200 |
| 2026-01-22 | 17.01 | $17.48 | 37100 |
| 2026-01-21 | 16.89 | $17.32 | 77700 |
| 2026-01-20 | 16.78 | $16.66 | 47800 |
| 2026-01-16 | 16.80 | $16.89 | 37700 |
| 2026-01-15 | 16.77 | $17.05 | 33200 |
| 2026-01-14 | 16.70 | $16.73 | 32419 |
| 2026-01-13 | 16.68 | $16.52 | 37310 |
| 2026-01-12 | 16.71 | $16.47 | 27434 |
| 2026-01-09 | 16.75 | $16.59 | 37706 |
| 2026-01-08 | 16.77 | $16.75 | 90900 |
| 2026-01-07 | 16.76 | $16.33 | 28200 |
| 2026-01-06 | 16.83 | $16.48 | 53200 |
| 2026-01-05 | 16.89 | $16.66 | 96045 |
| 2026-01-02 | 16.92 | $16.16 | 49550 |
| 2025-12-31 | 17.05 | $16.46 | 39800 |
| 2025-12-30 | 17.14 | $16.51 | 117900 |
| 2025-12-29 | 17.23 | $16.53 | 42900 |
| 2025-12-26 | 17.33 | $16.80 | 43412 |
| 2025-12-24 | 17.39 | $16.98 | 31600 |
| 2025-12-23 | 17.41 | $17.01 | 67440 |
| 2025-12-22 | 17.43 | $17.13 | 70100 |
| 2025-12-19 | 17.43 | $17.78 | 130800 |
| 2025-12-18 | 17.28 | $18.06 | 70600 |
| 2025-12-17 | 17.04 | $17.81 | 106400 |
| 2025-12-16 | 16.82 | $17.66 | 70242 |
| 2025-12-15 | 16.59 | $17.64 | 80544 |
| 2025-12-12 | 16.33 | $17.25 | 79721 |
| 2025-12-11 | 16.10 | $16.99 | 95100 |
| 2025-12-10 | 15.90 | $16.20 | 198300 |
| 2025-12-09 | 15.82 | $16.00 | 48031 |
| 2025-12-08 | 15.77 | $16.14 | 44500 |
| 2025-12-05 | 15.69 | $15.70 | 65800 |
| 2025-12-04 | 15.69 | $15.75 | 43000 |
| 2025-12-03 | 15.67 | $15.84 | 70047 |
| 2025-12-02 | 15.64 | $15.78 | 55700 |
| 2025-12-01 | 15.61 | $15.75 | 38847 |
| 2025-11-28 | 15.58 | $15.72 | 18200 |
| 2025-11-26 | 15.55 | $15.91 | 56943 |
| 2025-11-25 | 15.48 | $16.03 | 82401 |
| 2025-11-24 | 15.38 | $15.52 | 42800 |
| 2025-11-21 | 15.36 | $15.66 | 49512 |
| 2025-11-20 | 15.32 | $15.09 | 32502 |
| 2025-11-19 | 15.38 | $15.06 | 51600 |
| 2025-11-18 | 15.47 | $15.00 | 26900 |
| 2025-11-17 | 15.58 | $15.13 | 33508 |
| 2025-11-14 | 15.69 | $15.73 | 36412 |
| 2025-11-13 | 15.68 | $15.74 | 65500 |
| 2025-11-12 | 15.68 | $15.74 | 95200 |
| 2025-11-11 | 15.67 | $15.75 | 36049 |
| 2025-11-10 | 15.66 | $15.73 | 53833 |
| 2025-11-07 | 15.65 | $15.76 | 26800 |
| 2025-11-06 | 15.63 | $15.79 | 52636 |
| 2025-11-05 | 15.61 | $15.90 | 63218 |
| 2025-11-04 | 15.56 | $15.64 | 37800 |
| 2025-11-03 | 15.55 | $15.69 | 63137 |
| 2025-10-31 | 15.54 | $15.62 | 25100 |
| 2025-10-30 | 15.54 | $15.62 | 28713 |
| 2025-10-29 | 15.54 | $15.72 | 61522 |
| 2025-10-28 | 15.52 | $15.83 | 33300 |
| 2025-10-27 | 15.48 | $15.77 | 49300 |
| 2025-10-24 | 15.44 | $15.73 | 22900 |
| 2025-10-23 | 15.40 | $15.66 | 31400 |
| 2025-10-22 | 15.38 | $15.63 | 43500 |
| 2025-10-21 | 15.36 | $15.53 | 20338 |
| 2025-10-20 | 15.36 | $15.46 | 21500 |
| 2025-10-17 | 15.38 | $15.05 | 40217 |
| 2025-10-16 | 15.48 | $15.04 | 35838 |
| 2025-10-15 | 15.61 | $15.70 | 31838 |
| 2025-10-14 | 15.62 | $15.78 | 34546 |
| 2025-10-13 | 15.62 | $15.36 | 28000 |
| 2025-10-10 | 15.71 | $15.17 | 85318 |
| 2025-10-09 | 15.86 | $15.45 | 35037 |
| 2025-10-08 | 15.96 | $15.56 | 27800 |
| 2025-10-07 | 16.07 | $15.66 | 47839 |
| 2025-10-06 | 16.17 | $15.78 | 77000 |
| 2025-10-03 | 16.26 | $15.93 | 51102 |
| 2025-10-02 | 16.34 | $15.80 | 59519 |
| 2025-10-01 | 16.45 | $15.97 | 62503 |
| 2025-09-30 | 16.55 | $16.29 | 91400 |
| 2025-09-29 | 16.60 | $16.07 | 67624 |
| 2025-09-26 | 16.70 | $16.46 | 40710 |
| 2025-09-25 | 16.73 | $16.44 | 39548 |
| 2025-09-24 | 16.77 | $16.56 | 40100 |
| 2025-09-23 | 16.79 | $16.59 | 41435 |
| 2025-09-22 | 16.81 | $16.61 | 52300 |
| 2025-09-19 | 16.82 | $16.66 | 128805 |
| 2025-09-18 | 16.83 | $16.95 | 49100 |
| 2025-09-17 | 16.77 | $16.31 | 52509 |
| 2025-09-16 | 16.84 | $16.40 | 23901 |
| 2025-09-15 | 16.89 | $16.58 | 38500 |
| 2025-09-12 | 16.92 | $16.61 | 38010 |
| 2025-09-11 | 16.94 | $16.91 | 47205 |
| 2025-09-10 | 16.89 | $16.68 | 29100 |
| 2025-09-09 | 16.89 | $16.69 | 45000 |
| 2025-09-08 | 16.88 | $16.77 | 100100 |
| 2025-09-05 | 16.85 | $16.92 | 43119 |
| 2025-09-04 | 16.79 | $16.99 | 41200 |
| 2025-09-03 | 16.69 | $16.74 | 47225 |
| 2025-09-02 | 16.63 | $16.75 | 58531 |
| 2025-08-29 | 16.55 | $16.82 | 30800 |
| 2025-08-28 | 16.45 | $16.76 | 43600 |
| 2025-08-27 | 16.34 | $16.72 | 45200 |
| 2025-08-26 | 16.22 | $16.66 | 33200 |
| 2025-08-25 | 16.08 | $16.57 | 53700 |
| 2025-08-22 | 15.95 | $16.61 | 116600 |
| 2025-08-21 | 15.78 | $15.92 | 37725 |
| 2025-08-20 | 15.73 | $15.95 | 31300 |
| 2025-08-19 | 15.67 | $15.85 | 25719 |
| 2025-08-18 | 15.61 | $15.88 | 41620 |
| 2025-08-15 | 15.54 | $15.75 | 38100 |
| 2025-08-14 | 15.49 | $16.00 | 37800 |
| 2025-08-13 | 15.37 | $16.08 | 51932 |
| 2025-08-12 | 15.22 | $15.93 | 48600 |
| 2025-08-11 | 15.07 | $15.22 | 30324 |
| 2025-08-08 | 15.05 | $15.13 | 28400 |
| 2025-08-07 | 15.05 | $15.00 | 37100 |
| 2025-08-06 | 15.07 | $15.06 | 53100 |
| 2025-08-05 | 15.09 | $14.98 | 56422 |
| 2025-08-04 | 15.12 | $14.98 | 55500 |
| 2025-08-01 | 15.17 | $14.64 | 131700 |
| 2025-07-31 | 15.29 | $14.90 | 71200 |
| 2025-07-30 | 15.38 | $15.06 | 65200 |
| 2025-07-29 | 15.44 | $15.11 | 38433 |
| 2025-07-28 | 15.51 | $15.21 | 31300 |
| 2025-07-25 | 15.57 | $15.13 | 40733 |
| 2025-07-24 | 15.65 | $15.10 | 37800 |
| 2025-07-23 | 15.75 | $15.45 | 62700 |
| 2025-07-22 | 15.80 | $15.58 | 39736 |
| 2025-07-21 | 15.82 | $15.53 | 31800 |
| 2025-07-18 | 15.85 | $15.54 | 40521 |
| 2025-07-17 | 15.89 | $15.58 | 41000 |
| 2025-07-16 | 15.92 | $15.47 | 38625 |
| 2025-07-15 | 15.98 | $15.31 | 50000 |
| 2025-07-14 | 16.08 | $15.99 | 30021 |
| 2025-07-11 | 16.05 | $15.82 | 22338 |
| 2025-07-10 | 16.05 | $16.20 | 25734 |
| 2025-07-09 | 15.97 | $16.15 | 42000 |
| 2025-07-08 | 15.88 | $16.06 | 70100 |
| 2025-07-07 | 15.79 | $15.99 | 87300 |
| 2025-07-03 | 15.70 | $16.35 | 46900 |
| 2025-07-02 | 15.52 | $16.15 | 38700 |
| 2025-07-01 | 15.35 | $15.92 | 70100 |
| 2025-06-30 | 15.20 | $15.47 | 47021 |
| 2025-06-27 | 15.12 | $15.41 | 155900 |
| 2025-06-26 | 15.04 | $15.49 | 49600 |
| 2025-06-25 | 14.93 | $15.10 | 25900 |
| 2025-06-24 | 14.88 | $15.24 | 46617 |
| 2025-06-23 | 14.79 | $15.10 | 77425 |
| 2025-06-20 | 14.72 | $14.59 | 65414 |
| 2025-06-18 | 14.74 | $14.63 | 31400 |
| 2025-06-17 | 14.76 | $14.48 | 33347 |
| 2025-06-16 | 14.81 | $14.54 | 46032 |
| 2025-06-13 | 14.86 | $14.60 | 42446 |
| 2025-06-12 | 14.90 | $14.97 | 32315 |
| 2025-06-11 | 14.87 | $15.07 | 80912 |
| 2025-06-10 | 14.82 | $15.15 | 49800 |
| 2025-06-09 | 14.74 | $14.94 | 40943 |
| 2025-06-06 | 14.68 | $14.84 | 29638 |
| 2025-06-05 | 14.65 | $14.51 | 29600 |
| 2025-06-04 | 14.67 | $14.49 | 41904 |
| 2025-06-03 | 14.70 | $14.62 | 27235 |
| 2025-06-02 | 14.71 | $14.35 | 35334 |
| 2025-05-30 | 14.78 | $14.53 | 37000 |
| 2025-05-29 | 14.82 | $14.64 | 34197 |
| 2025-05-28 | 14.84 | $14.49 | 46433 |
| 2025-05-27 | 14.90 | $14.61 | 63438 |
| 2025-05-23 | 14.94 | $14.40 | 38426 |
| 2025-05-22 | 15.03 | $14.50 | 35300 |
| 2025-05-21 | 15.11 | $14.81 | 33534 |
| 2025-05-20 | 15.14 | $15.22 | 18332 |
| 2025-05-19 | 15.08 | $15.24 | 22519 |
| 2025-05-16 | 15.01 | $15.13 | 35200 |
| 2025-05-15 | 14.95 | $15.27 | 34400 |
| 2025-05-14 | 14.84 | $15.27 | 52000 |
| 2025-05-13 | 14.72 | $15.24 | 73900 |
| 2025-05-12 | 14.58 | $15.11 | 68910 |
| 2025-05-09 | 14.45 | $14.62 | 31918 |
| 2025-05-08 | 14.40 | $14.87 | 30600 |
| 2025-05-07 | 14.29 | $14.51 | 46700 |
| 2025-05-06 | 14.23 | $14.61 | 35140 |
| 2025-05-05 | 14.15 | $14.59 | 33616 |
| 2025-05-02 | 14.05 | $14.66 | 50800 |
| 2025-05-01 | 13.93 | $14.36 | 37237 |
| 2025-04-30 | 13.84 | $14.38 | 46800 |
| 2025-04-29 | 13.75 | $14.40 | 35523 |
| 2025-04-28 | 13.63 | $14.20 | 43043 |
| 2025-04-25 | 13.54 | $13.89 | 80906 |
| 2025-04-24 | 13.49 | $13.91 | 36418 |
| 2025-04-23 | 13.45 | $13.70 | 76800 |
| 2025-04-22 | 13.43 | $14.13 | 37200 |
| 2025-04-21 | 13.33 | $13.55 | 43200 |
| 2025-04-17 | 13.34 | $13.56 | 34629 |
| 2025-04-16 | 13.35 | $13.40 | 41400 |
| 2025-04-15 | 13.40 | $13.41 | 37800 |
| 2025-04-14 | 13.45 | $13.11 | 58900 |
| 2025-04-11 | 13.58 | $12.86 | 36100 |
| 2025-04-10 | 13.79 | $12.99 | 65800 |
| 2025-04-09 | 14.00 | $13.90 | 95100 |
| 2025-04-08 | 14.06 | $13.42 | 66740 |
| 2025-04-07 | 14.24 | $13.52 | 59100 |
| 2025-04-04 | 14.42 | $13.58 | 78048 |
| 2025-04-03 | 14.61 | $13.89 | 84339 |
| 2025-04-02 | 14.78 | $14.86 | 35400 |
| 2025-04-01 | 14.76 | $14.75 | 30300 |
| 2025-03-31 | 14.77 | $14.81 | 73500 |
| 2025-03-28 | 14.77 | $14.67 | 42639 |
| 2025-03-27 | 14.80 | $14.83 | 62400 |
| 2025-03-26 | 14.80 | $14.69 | 44800 |
| 2025-03-25 | 14.82 | $14.84 | 51015 |
| 2025-03-24 | 14.82 | $14.93 | 36403 |
| 2025-03-21 | 14.80 | $14.58 | 170000 |
| 2025-03-20 | 14.86 | $14.88 | 18419 |
| 2025-03-19 | 14.85 | $14.98 | 74629 |
| 2025-03-18 | 14.83 | $14.92 | 41337 |
| 2025-03-17 | 14.81 | $14.83 | 36600 |
| 2025-03-14 | 14.82 | $14.83 | 36917 |
| 2025-03-13 | 14.82 | $14.54 | 25022 |
| 2025-03-12 | 14.88 | $14.67 | 48500 |
| 2025-03-11 | 14.93 | $14.43 | 54822 |
| 2025-03-10 | 15.04 | $14.59 | 77600 |
| 2025-03-07 | 15.13 | $14.97 | 35047 |
| 2025-03-06 | 15.15 | $14.94 | 47944 |
| 2025-03-05 | 15.18 | $14.88 | 42300 |
| 2025-03-04 | 15.23 | $14.99 | 98337 |
| 2025-03-03 | 15.26 | $15.27 | 88300 |
| 2025-02-28 | 15.24 | $15.28 | 34900 |
| 2025-02-27 | 15.21 | $15.04 | 35100 |
| 2025-02-26 | 15.23 | $15.04 | 53238 |
| 2025-02-25 | 15.24 | $14.97 | 46100 |
| 2025-02-24 | 15.28 | $14.83 | 43848 |
| 2025-02-21 | 15.35 | $14.85 | 92200 |
| 2025-02-20 | 15.42 | $15.10 | 38003 |
| 2025-02-19 | 15.45 | $15.16 | 33217 |
| 2025-02-18 | 15.47 | $15.31 | 48600 |
| 2025-02-14 | 15.46 | $15.20 | 25900 |
| 2025-02-13 | 15.47 | $15.22 | 40000 |
| 2025-02-12 | 15.47 | $15.20 | 42928 |
| 2025-02-11 | 15.47 | $15.69 | 78723 |
| 2025-02-10 | 15.37 | $15.52 | 35800 |
| 2025-02-07 | 15.29 | $15.56 | 31318 |
| 2025-02-06 | 15.19 | $15.69 | 37807 |
| 2025-02-05 | 15.03 | $15.38 | 32200 |
| 2025-02-04 | 14.92 | $15.34 | 49445 |
| 2025-02-03 | 14.79 | $14.99 | 102105 |
| 2025-01-31 | 14.72 | $15.21 | 35736 |
| 2025-01-30 | 14.58 | $15.35 | 39400 |
| 2025-01-29 | 14.39 | $15.28 | 99800 |
| 2025-01-28 | 14.19 | $15.28 | 63100 |
| 2025-01-27 | 13.95 | $15.07 | 73022 |
| 2025-01-24 | 13.72 | $14.44 | 54300 |
| 2025-01-23 | 13.59 | $13.94 | 43119 |
| 2025-01-22 | 13.54 | $13.75 | 44015 |
| 2025-01-21 | 13.52 | $13.91 | 46300 |
| 2025-01-17 | 13.48 | $13.82 | 38039 |
| 2025-01-16 | 13.44 | $13.69 | 27700 |
| 2025-01-15 | 13.43 | $13.81 | 32549 |
| 2025-01-14 | 13.39 | $13.46 | 52200 |
| 2025-01-13 | 13.42 | $13.24 | 40700 |
| 2025-01-10 | 13.50 | $13.07 | 74812 |
| 2025-01-08 | 13.64 | $13.43 | 38202 |
| 2025-01-07 | 13.73 | $13.47 | 51221 |
| 2025-01-06 | 13.82 | $13.58 | 29717 |
| 2025-01-03 | 13.90 | $13.67 | 57147 |
| 2025-01-02 | 13.99 | $13.69 | 77600 |
| 2024-12-31 | 14.08 | $14.07 | 32400 |
| 2024-12-30 | 14.11 | $14.05 | 36600 |
| 2024-12-27 | 14.15 | $14.01 | 55441 |
| 2024-12-26 | 14.20 | $14.12 | 27005 |
| 2024-12-24 | 14.24 | $13.99 | 9400 |
| 2024-12-23 | 14.32 | $14.02 | 37706 |
| 2024-12-20 | 14.41 | $14.00 | 184300 |
| 2024-12-19 | 14.51 | $14.01 | 225000 |
| 2024-12-18 | 14.63 | $13.97 | 111018 |
| 2024-12-17 | 14.78 | $14.50 | 45700 |
| 2024-12-16 | 14.83 | $14.69 | 25800 |
| 2024-12-13 | 14.86 | $14.62 | 27146 |
| 2024-12-12 | 14.91 | $14.82 | 25300 |
| 2024-12-11 | 14.92 | $15.09 | 56400 |
| 2024-12-10 | 14.88 | $14.89 | 37546 |
| 2024-12-09 | 14.87 | $14.69 | 26600 |
| 2024-12-06 | 14.90 | $14.86 | 26609 |
| 2024-12-05 | 14.90 | $15.02 | 43731 |
| 2024-12-04 | 14.87 | $15.11 | 27800 |
| 2024-12-03 | 14.81 | $15.00 | 41803 |
| 2024-12-02 | 14.77 | $14.99 | 51600 |
| 2024-11-29 | 14.72 | $14.79 | 16825 |
| 2024-11-27 | 14.70 | $14.72 | 16215 |
| 2024-11-26 | 14.70 | $14.82 | 25400 |
| 2024-11-25 | 14.68 | $14.91 | 32900 |
| 2024-11-22 | 14.63 | $14.80 | 31200 |
| 2024-11-21 | 14.60 | $14.49 | 34733 |
| 2024-11-20 | 14.63 | $14.45 | 33100 |
| 2024-11-19 | 14.68 | $14.53 | 24000 |
| 2024-11-18 | 14.71 | $14.46 | 32120 |
| 2024-11-15 | 14.76 | $14.71 | 30700 |
| 2024-11-14 | 14.78 | $14.84 | 44503 |
| 2024-11-13 | 14.76 | $14.93 | 48506 |
| 2024-11-12 | 14.72 | $15.13 | 51700 |
| 2024-11-11 | 14.64 | $14.94 | 68400 |
| 2024-11-08 | 14.58 | $15.00 | 32800 |
| 2024-11-07 | 14.50 | $14.95 | 52300 |
| 2024-11-06 | 14.42 | $15.41 | 182626 |
| 2024-11-05 | 14.23 | $14.35 | 36600 |
| 2024-11-04 | 14.24 | $13.87 | 50624 |
| 2024-11-01 | 14.35 | $14.00 | 44300 |
| 2024-10-31 | 14.45 | $14.16 | 33000 |
| 2024-10-30 | 14.53 | $14.40 | 26200 |
| 2024-10-29 | 14.58 | $14.20 | 23614 |
| 2024-10-28 | 14.68 | $14.39 | 26700 |
| 2024-10-25 | 14.75 | $13.99 | 29214 |
| 2024-10-24 | 14.92 | $14.23 | 65515 |
| 2024-10-23 | 15.07 | $14.97 | 26800 |
| 2024-10-22 | 15.09 | $14.86 | 17533 |
| 2024-10-21 | 15.13 | $14.87 | 24402 |
| 2024-10-18 | 15.17 | $15.39 | 28922 |
| 2024-10-17 | 15.12 | $15.79 | 20500 |
| 2024-10-16 | 14.97 | $15.60 | 31700 |
| 2024-10-15 | 14.83 | $15.17 | 50000 |
| 2024-10-14 | 14.76 | $14.98 | 35800 |
| 2024-10-11 | 14.73 | $14.99 | 23446 |
| 2024-10-10 | 14.68 | $14.52 | 19117 |
| 2024-10-09 | 14.73 | $14.56 | 14529 |
| 2024-10-08 | 14.78 | $14.50 | 17300 |
| 2024-10-07 | 14.85 | $14.60 | 14630 |
| 2024-10-04 | 14.91 | $14.68 | 24100 |
| 2024-10-03 | 14.97 | $14.38 | 29200 |
| 2024-10-02 | 15.09 | $14.52 | 17301 |
| 2024-10-01 | 15.21 | $14.72 | 27200 |
| 2024-09-30 | 15.30 | $15.20 | 26300 |
| 2024-09-27 | 15.31 | $15.02 | 19423 |
| 2024-09-26 | 15.35 | $15.00 | 37417 |
| 2024-09-25 | 15.40 | $15.05 | 24629 |
| 2024-09-24 | 15.45 | $15.22 | 30936 |
| 2024-09-23 | 15.47 | $15.42 | 38600 |
| 2024-09-20 | 15.45 | $15.51 | 203757 |
| 2024-09-19 | 15.41 | $15.80 | 149645 |
| 2024-09-18 | 15.29 | $15.51 | 123000 |
| 2024-09-17 | 15.22 | $15.45 | 59623 |
| 2024-09-16 | 15.15 | $15.42 | 37800 |
| 2024-09-13 | 15.07 | $15.22 | 30000 |
| 2024-09-12 | 15.02 | $14.74 | 18203 |
| 2024-09-11 | 15.07 | $14.66 | 30900 |
| 2024-09-10 | 15.13 | $14.88 | 23712 |
| 2024-09-09 | 15.16 | $14.73 | 99416 |
| 2024-09-06 | 15.22 | $14.75 | 19608 |
| 2024-09-05 | 15.29 | $14.94 | 22800 |
| 2024-09-04 | 15.33 | $14.86 | 30131 |
| 2024-09-03 | 15.39 | $15.17 | 36800 |
| 2024-08-30 | 15.38 | $15.39 | 18247 |
| 2024-08-29 | 15.33 | $15.33 | 43900 |
| 2024-08-28 | 15.29 | $15.31 | 45129 |
| 2024-08-27 | 15.23 | $15.33 | 23247 |
| 2024-08-26 | 15.16 | $15.42 | 78200 |
| 2024-08-23 | 15.06 | $15.46 | 85026 |
| 2024-08-22 | 14.93 | $14.86 | 25412 |
| 2024-08-21 | 14.91 | $14.91 | 28600 |
| 2024-08-20 | 14.87 | $14.82 | 26935 |
| 2024-08-19 | 14.83 | $14.92 | 40448 |
| 2024-08-16 | 14.77 | $14.75 | 30500 |
| 2024-08-15 | 14.74 | $14.56 | 35600 |
| 2024-08-14 | 14.74 | $14.26 | 23700 |
| 2024-08-13 | 14.79 | $14.48 | 22604 |
| 2024-08-12 | 14.81 | $14.35 | 48017 |
| 2024-08-09 | 14.86 | $14.38 | 35800 |
| 2024-08-08 | 14.90 | $14.56 | 59044 |
| 2024-08-07 | 14.91 | $14.28 | 42200 |
| 2024-08-06 | 14.98 | $14.16 | 66300 |
| 2024-08-05 | 15.08 | $13.94 | 81515 |
| 2024-08-02 | 15.23 | $14.46 | 57702 |
| 2024-08-01 | 15.30 | $14.90 | 87638 |
| 2024-07-31 | 15.29 | $15.44 | 101600 |
| 2024-07-30 | 15.15 | $15.40 | 88518 |
| 2024-07-29 | 14.99 | $15.07 | 66135 |
| 2024-07-26 | 14.87 | $15.30 | 68600 |
| 2024-07-25 | 14.67 | $15.18 | 116300 |
| 2024-07-24 | 14.47 | $14.92 | 76342 |
| 2024-07-23 | 14.28 | $14.93 | 102300 |
| 2024-07-22 | 14.06 | $14.63 | 85045 |
| 2024-07-19 | 13.86 | $14.36 | 34324 |
| 2024-07-18 | 13.68 | $14.37 | 42649 |
| 2024-07-17 | 13.47 | $14.54 | 82541 |
| 2024-07-16 | 13.18 | $14.50 | 236540 |
| 2024-07-15 | 12.86 | $13.80 | 90300 |
| 2024-07-12 | 12.63 | $13.00 | 60300 |
| 2024-07-11 | 12.52 | $12.93 | 117919 |
| 2024-07-10 | 12.42 | $12.50 | 45900 |
| 2024-07-09 | 12.39 | $12.35 | 19500 |
| 2024-07-08 | 12.38 | $12.30 | 27310 |
| 2024-07-05 | 12.39 | $12.29 | 43437 |
| 2024-07-03 | 12.39 | $12.64 | 15607 |
| 2024-07-02 | 12.33 | $12.87 | 24612 |
| 2024-07-01 | 12.20 | $12.70 | 64400 |
| 2024-06-28 | 12.09 | $12.74 | 279024 |
| 2024-06-27 | 11.95 | $12.23 | 28011 |
| 2024-06-26 | 11.89 | $12.09 | 43109 |
| 2024-06-25 | 11.86 | $12.01 | 20608 |
| 2024-06-24 | 11.84 | $12.10 | 32600 |
| 2024-06-21 | 11.80 | $11.95 | 74234 |
| 2024-06-20 | 11.78 | $11.85 | 15333 |
| 2024-06-18 | 11.78 | $11.96 | 33000 |
| 2024-06-17 | 11.77 | $11.85 | 21100 |
| 2024-06-14 | 11.77 | $11.69 | 21000 |
| 2024-06-13 | 11.81 | $11.74 | 20245 |
| 2024-06-12 | 11.84 | $12.02 | 51500 |
| 2024-06-11 | 11.82 | $11.84 | 23739 |
| 2024-06-10 | 11.84 | $11.70 | 25200 |
| 2024-06-07 | 11.89 | $11.71 | 17800 |
| 2024-06-06 | 11.94 | $11.79 | 17025 |
| 2024-06-05 | 12.00 | $11.80 | 13738 |
| 2024-06-04 | 12.05 | $11.77 | 18706 |
| 2024-06-03 | 12.13 | $11.96 | 37226 |
| 2024-05-31 | 12.17 | $12.17 | 25918 |
| 2024-05-30 | 12.18 | $12.11 | 19235 |
| 2024-05-29 | 12.21 | $11.99 | 33814 |
| 2024-05-28 | 12.26 | $12.20 | 27200 |
| 2024-05-24 | 12.28 | $12.21 | 19000 |
| 2024-05-23 | 12.30 | $12.18 | 41740 |
| 2024-05-22 | 12.33 | $12.59 | 45500 |
| 2024-05-21 | 12.27 | $12.52 | 17316 |
| 2024-05-20 | 12.23 | $12.42 | 24600 |
| 2024-05-17 | 12.20 | $12.63 | 54100 |
| 2024-05-16 | 12.12 | $12.47 | 39642 |
| 2024-05-15 | 12.06 | $12.13 | 41720 |
| 2024-05-14 | 12.06 | $12.12 | 31900 |
| 2024-05-13 | 12.07 | $12.01 | 45440 |
| 2024-05-10 | 12.10 | $12.29 | 19900 |
| 2024-05-09 | 12.09 | $12.50 | 27300 |
| 2024-05-08 | 12.02 | $12.40 | 19128 |
| 2024-05-07 | 11.97 | $12.29 | 31600 |
| 2024-05-06 | 11.93 | $12.18 | 105233 |
| 2024-05-03 | 11.91 | $12.17 | 34500 |
| 2024-05-02 | 11.90 | $12.10 | 51302 |
| 2024-05-01 | 11.90 | $11.89 | 35700 |
| 2024-04-30 | 11.94 | $11.68 | 42700 |
| 2024-04-29 | 12.04 | $11.81 | 22340 |
| 2024-04-26 | 12.13 | $12.14 | 85400 |
| 2024-04-25 | 12.16 | $11.95 | 68000 |
| 2024-04-24 | 12.24 | $11.97 | 62500 |
| 2024-04-23 | 12.33 | $12.32 | 39641 |
| 2024-04-22 | 12.37 | $12.49 | 53407 |
| 2024-04-19 | 12.38 | $12.72 | 56939 |
| 2024-04-18 | 12.34 | $12.12 | 51106 |
| 2024-04-17 | 12.42 | $12.06 | 27832 |
| 2024-04-16 | 12.53 | $12.16 | 17700 |
| 2024-04-15 | 12.64 | $12.23 | 57412 |
| 2024-04-12 | 12.75 | $12.40 | 24640 |
| 2024-04-11 | 12.84 | $12.50 | 33000 |
| 2024-04-10 | 12.94 | $12.46 | 68000 |
| 2024-04-09 | 13.05 | $13.04 | 36800 |
| 2024-04-08 | 13.06 | $13.03 | 18902 |
| 2024-04-05 | 13.08 | $12.99 | 13746 |
| 2024-04-04 | 13.10 | $13.08 | 41200 |
| 2024-04-03 | 13.12 | $13.05 | 20800 |
| 2024-04-02 | 13.14 | $13.09 | 45015 |
| 2024-04-01 | 13.15 | $13.16 | 56697 |
| 2024-03-28 | 13.16 | $13.74 | 38035 |
| 2024-03-27 | 13.04 | $13.49 | 22100 |
| 2024-03-26 | 12.96 | $13.06 | 30212 |
| 2024-03-25 | 12.96 | $13.21 | 18505 |
| 2024-03-22 | 12.92 | $13.27 | 39022 |
| 2024-03-21 | 12.87 | $13.08 | 158800 |
| 2024-03-20 | 12.85 | $13.36 | 34219 |
| 2024-03-19 | 12.77 | $12.78 | 30100 |
| 2024-03-18 | 12.80 | $12.57 | 39900 |
| 2024-03-15 | 12.89 | $12.81 | 132200 |
| 2024-03-14 | 12.93 | $12.54 | 60536 |
| 2024-03-13 | 13.05 | $12.88 | 37300 |
| 2024-03-12 | 13.11 | $13.09 | 15800 |
| 2024-03-11 | 13.13 | $13.36 | 22909 |
| 2024-03-08 | 13.11 | $13.24 | 24630 |
| 2024-03-07 | 13.11 | $13.36 | 31247 |
| 2024-03-06 | 13.08 | $13.06 | 22500 |
| 2024-03-05 | 13.12 | $13.10 | 16000 |
| 2024-03-04 | 13.15 | $12.71 | 29004 |
| 2024-03-01 | 13.28 | $12.95 | 43300 |
| 2024-02-29 | 13.37 | $13.41 | 43500 |
| 2024-02-28 | 13.38 | $13.14 | 20300 |
| 2024-02-27 | 13.46 | $13.24 | 26000 |
| 2024-02-26 | 13.52 | $13.30 | 40000 |
| 2024-02-23 | 13.58 | $13.37 | 49700 |
| 2024-02-22 | 13.64 | $13.46 | 106623 |
| 2024-02-21 | 13.69 | $13.68 | 26300 |
| 2024-02-20 | 13.71 | $13.75 | 26900 |
| 2024-02-16 | 13.71 | $13.75 | 27747 |
| 2024-02-15 | 13.71 | $13.98 | 72800 |
| 2024-02-14 | 13.66 | $13.68 | 79300 |
| 2024-02-13 | 13.68 | $13.52 | 102300 |
| 2024-02-12 | 13.72 | $13.98 | 65000 |
| 2024-02-09 | 13.68 | $13.69 | 42800 |
| 2024-02-08 | 13.69 | $13.48 | 47134 |
| 2024-02-07 | 13.75 | $13.32 | 77636 |
| 2024-02-06 | 13.86 | $13.42 | 96200 |
| 2024-02-05 | 13.96 | $13.21 | 44000 |
| 2024-02-02 | 14.12 | $13.42 | 57300 |
| 2024-02-01 | 14.26 | $13.57 | 64400 |
| 2024-01-31 | 14.39 | $13.74 | 48900 |
| 2024-01-30 | 14.51 | $14.73 | 111900 |
| 2024-01-29 | 14.44 | $14.55 | 136210 |
| 2024-01-26 | 14.39 | $14.50 | 58600 |
| 2024-01-25 | 14.34 | $14.45 | 52500 |
| 2024-01-24 | 14.29 | $14.45 | 36013 |
| 2024-01-23 | 14.24 | $14.47 | 55113 |
| 2024-01-22 | 14.17 | $14.55 | 103600 |
| 2024-01-19 | 14.07 | $13.83 | 42900 |
| 2024-01-18 | 14.11 | $13.66 | 29603 |
| 2024-01-17 | 14.19 | $13.61 | 39230 |
| 2024-01-16 | 14.29 | $13.62 | 30243 |
| 2024-01-12 | 14.40 | $13.95 | 77624 |
| 2024-01-11 | 14.46 | $14.18 | 50800 |
| 2024-01-10 | 14.48 | $14.03 | 45504 |
| 2024-01-09 | 14.54 | $13.80 | 38600 |
| 2024-01-08 | 14.64 | $13.97 | 36500 |
| 2024-01-05 | 14.73 | $13.84 | 224533 |
| 2024-01-04 | 14.85 | $14.02 | 49013 |
| 2024-01-03 | 14.96 | $14.12 | 55400 |
| 2024-01-02 | 15.05 | $14.67 | 42600 |
| 2023-12-29 | 15.04 | $14.70 | 32100 |
| 2023-12-28 | 15.01 | $14.95 | 38018 |
| 2023-12-27 | 14.93 | $15.05 | 45108 |
| 2023-12-26 | 14.80 | $15.00 | 55700 |
| 2023-12-22 | 14.66 | $14.88 | 49134 |
| 2023-12-21 | 14.52 | $14.99 | 185500 |
| 2023-12-20 | 14.32 | $14.44 | 71300 |
| 2023-12-19 | 14.21 | $14.50 | 106900 |
| 2023-12-18 | 14.06 | $14.44 | 46600 |
| 2023-12-15 | 13.90 | $14.42 | 191834 |
| 2023-12-14 | 13.71 | $14.06 | 100449 |
| 2023-12-13 | 13.56 | $14.25 | 183900 |
| 2023-12-12 | 13.34 | $13.56 | 32300 |
| 2023-12-11 | 13.23 | $13.66 | 79515 |
| 2023-12-08 | 13.08 | $13.58 | 99400 |
| 2023-12-07 | 12.92 | $13.25 | 182300 |
| 2023-12-06 | 12.81 | $12.95 | 32724 |
| 2023-12-05 | 12.73 | $12.98 | 23446 |
| 2023-12-04 | 12.63 | $13.09 | 44300 |
| 2023-12-01 | 12.49 | $12.77 | 50124 |
| 2023-11-30 | 12.40 | $12.19 | 18600 |
| 2023-11-29 | 12.41 | $12.38 | 20230 |
| 2023-11-28 | 12.38 | $12.18 | 21022 |
| 2023-11-27 | 12.38 | $12.39 | 19900 |
| 2023-11-24 | 12.34 | $12.42 | 11301 |
| 2023-11-22 | 12.28 | $12.10 | 34100 |
| 2023-11-21 | 12.29 | $12.13 | 27616 |
| 2023-11-20 | 12.28 | $12.49 | 24800 |
| 2023-11-17 | 12.19 | $12.45 | 45000 |
| 2023-11-16 | 12.10 | $12.20 | 24800 |
| 2023-11-15 | 12.04 | $12.40 | 26527 |
| 2023-11-14 | 11.93 | $12.62 | 73807 |
| 2023-11-13 | 11.76 | $11.82 | 29044 |
| 2023-11-10 | 11.72 | $11.86 | 19829 |
| 2023-11-09 | 11.66 | $11.72 | 13100 |
| 2023-11-08 | 11.63 | $11.81 | 22700 |
| 2023-11-07 | 11.57 | $11.89 | 23549 |
| 2023-11-06 | 11.49 | $11.92 | 23600 |
| 2023-11-03 | 11.38 | $12.00 | 29900 |
| 2023-11-02 | 11.24 | $11.77 | 43136 |
| 2023-11-01 | 11.13 | $11.28 | 28700 |
| 2023-10-31 | 11.10 | $11.06 | 12810 |
| 2023-10-30 | 11.11 | $11.07 | 25917 |
| 2023-10-27 | 11.12 | $11.01 | 55700 |
| 2023-10-26 | 11.15 | $11.21 | 27600 |
| 2023-10-25 | 11.13 | $10.79 | 21803 |
| 2023-10-24 | 11.21 | $10.96 | 12608 |
| 2023-10-23 | 11.26 | $11.05 | 16800 |
| 2023-10-20 | 11.30 | $11.15 | 49200 |
| 2023-10-19 | 11.32 | $11.34 | 19643 |
| 2023-10-18 | 11.31 | $11.34 | 17232 |
| 2023-10-17 | 11.30 | $11.76 | 37201 |
| 2023-10-16 | 11.20 | $11.53 | 31900 |
| 2023-10-13 | 11.12 | $11.26 | 26214 |
| 2023-10-12 | 11.10 | $11.35 | 25203 |
| 2023-10-11 | 11.04 | $11.45 | 20000 |
| 2023-10-10 | 10.96 | $11.45 | 43700 |
| 2023-10-09 | 10.87 | $11.31 | 20200 |
| 2023-10-06 | 10.80 | $11.19 | 27231 |
| 2023-10-05 | 10.73 | $11.04 | 49706 |
| 2023-10-04 | 10.69 | $10.78 | 29700 |
| 2023-10-03 | 10.70 | $10.77 | 37832 |
| 2023-10-02 | 10.72 | $10.78 | 40300 |
| 2023-09-29 | 10.74 | $10.78 | 36000 |
| 2023-09-28 | 10.76 | $10.72 | 23525 |
| 2023-09-27 | 10.80 | $10.79 | 29000 |
| 2023-09-26 | 10.83 | $10.79 | 19000 |
| 2023-09-25 | 10.87 | $10.91 | 19123 |
| 2023-09-22 | 10.89 | $10.84 | 18033 |
| 2023-09-21 | 10.93 | $10.91 | 16100 |
| 2023-09-20 | 10.96 | $10.93 | 13524 |
| 2023-09-19 | 11.00 | $11.08 | 29115 |
| 2023-09-18 | 11.01 | $11.03 | 21400 |
| 2023-09-15 | 11.04 | $11.25 | 169604 |
| 2023-09-14 | 11.03 | $10.94 | 42700 |
| 2023-09-13 | 11.08 | $10.91 | 28133 |
| 2023-09-12 | 11.15 | $10.98 | 17700 |
| 2023-09-11 | 11.21 | $10.96 | 29034 |
| 2023-09-08 | 11.29 | $11.04 | 19700 |
| 2023-09-07 | 11.37 | $11.08 | 117802 |
| 2023-09-06 | 11.45 | $11.11 | 55100 |
| 2023-09-05 | 11.55 | $11.33 | 22431 |
| 2023-09-01 | 11.61 | $11.53 | 43600 |
| 2023-08-31 | 11.64 | $11.44 | 37604 |
| 2023-08-30 | 11.69 | $11.58 | 28200 |
| 2023-08-29 | 11.72 | $11.48 | 17800 |
| 2023-08-28 | 11.78 | $11.51 | 18810 |
| 2023-08-25 | 11.85 | $11.54 | 23200 |
| 2023-08-24 | 11.91 | $11.62 | 34645 |
| 2023-08-23 | 11.97 | $11.59 | 18300 |
| 2023-08-22 | 12.05 | $11.56 | 42521 |
| 2023-08-21 | 12.15 | $11.72 | 34500 |
| 2023-08-18 | 12.22 | $11.93 | 49800 |
| 2023-08-17 | 12.27 | $11.86 | 24900 |
| 2023-08-16 | 12.33 | $11.72 | 28611 |
| 2023-08-15 | 12.44 | $12.03 | 25200 |
| 2023-08-14 | 12.49 | $12.17 | 20622 |
| 2023-08-11 | 12.52 | $12.08 | 22345 |
| 2023-08-10 | 12.57 | $12.04 | 19958 |
| 2023-08-09 | 12.64 | $12.22 | 19516 |
| 2023-08-08 | 12.68 | $12.28 | 19200 |
| 2023-08-07 | 12.70 | $12.59 | 29200 |
| 2023-08-04 | 12.67 | $12.67 | 34300 |
| 2023-08-03 | 12.61 | $12.54 | 32100 |
| 2023-08-02 | 12.56 | $12.46 | 39400 |
| 2023-08-01 | 12.52 | $12.52 | 78724 |
| 2023-07-31 | 12.45 | $12.50 | 70200 |
| 2023-07-28 | 12.38 | $12.80 | 63409 |
| 2023-07-27 | 12.23 | $12.58 | 60013 |
| 2023-07-26 | 12.10 | $12.34 | 42800 |
| 2023-07-25 | 11.99 | $12.18 | 32500 |
| 2023-07-24 | 11.90 | $12.11 | 36112 |
| 2023-07-21 | 11.80 | $11.87 | 73900 |
| 2023-07-20 | 11.74 | $12.06 | 129200 |
| 2023-07-19 | 11.63 | $12.06 | 99828 |
| 2023-07-18 | 11.50 | $12.09 | 94825 |
| 2023-07-17 | 11.34 | $11.52 | 198108 |
| 2023-07-14 | 11.26 | $11.96 | 948300 |
| 2023-07-13 | 11.09 | $11.86 | 240000 |
| 2023-07-12 | 10.90 | $11.20 | 75326 |
| 2023-07-11 | 10.83 | $11.01 | 40727 |
| 2023-07-10 | 10.78 | $10.88 | 102210 |
| 2023-07-07 | 10.75 | $10.93 | 112335 |
| 2023-07-06 | 10.71 | $10.62 | 88000 |
| 2023-07-05 | 10.72 | $10.60 | 24000 |
| 2023-07-03 | 10.74 | $10.53 | 12500 |
| 2023-06-30 | 10.78 | $10.38 | 177336 |
| 2023-06-29 | 10.85 | $10.79 | 13818 |
| 2023-06-28 | 10.85 | $10.59 | 9334 |
| 2023-06-27 | 10.89 | $10.65 | 20103 |
| 2023-06-26 | 10.93 | $10.45 | 13748 |
| 2023-06-23 | 11.01 | $10.45 | 134200 |
| 2023-06-22 | 11.10 | $10.54 | 27400 |
| 2023-06-21 | 11.19 | $10.93 | 27200 |
| 2023-06-20 | 11.20 | $11.03 | 14739 |
| 2023-06-16 | 11.20 | $11.16 | 82000 |
| 2023-06-15 | 11.16 | $11.28 | 21000 |
| 2023-06-14 | 11.10 | $11.13 | 27647 |
| 2023-06-13 | 11.05 | $11.22 | 28800 |
| 2023-06-12 | 10.97 | $11.00 | 20400 |
| 2023-06-09 | 10.92 | $11.17 | 19037 |
| 2023-06-08 | 10.83 | $11.28 | 34300 |
| 2023-06-07 | 10.70 | $11.47 | 75707 |
| 2023-06-06 | 10.51 | $10.85 | 55429 |
| 2023-06-05 | 10.41 | $10.15 | 55009 |
| 2023-06-02 | 10.45 | $10.70 | 62838 |
| 2023-06-01 | 10.37 | $10.41 | 49100 |
| 2023-05-31 | 10.34 | $10.26 | 76613 |
| 2023-05-30 | 10.34 | $10.47 | 32208 |
| 2023-05-26 | 10.29 | $10.55 | 80600 |
| 2023-05-25 | 10.22 | $10.34 | 11400 |
| 2023-05-24 | 10.18 | $10.70 | 45300 |
| 2023-05-23 | 10.06 | $10.73 | 31400 |
| 2023-05-22 | 9.91 | $10.61 | 44622 |
| 2023-05-19 | 9.76 | $10.36 | 94000 |
| 2023-05-18 | 9.64 | $10.39 | 73400 |
| 2023-05-17 | 9.50 | $10.32 | 85414 |
| 2023-05-16 | 9.34 | $10.08 | 66439 |
| 2023-05-15 | 9.22 | $10.08 | 201701 |
| 2023-05-12 | 9.08 | $9.65 | 63700 |
| 2023-05-11 | 9.01 | $9.39 | 50100 |
| 2023-05-10 | 8.98 | $9.45 | 63320 |
| 2023-05-09 | 8.94 | $9.33 | 55000 |
| 2023-05-08 | 8.92 | $9.24 | 172504 |
| 2023-05-05 | 8.92 | $9.06 | 90100 |
| 2023-05-04 | 8.97 | $8.64 | 161400 |
| 2023-05-03 | 9.11 | $9.07 | 279700 |
| 2023-05-02 | 9.19 | $8.60 | 149600 |
| 2023-05-01 | 9.38 | $9.33 | 53006 |
| 2023-04-28 | 9.45 | $9.71 | 56600 |
| 2023-04-27 | 9.46 | $10.07 | 75000 |
| 2023-04-26 | 9.40 | $9.67 | 67547 |
| 2023-04-25 | 9.41 | $9.47 | 44954 |
| 2023-04-24 | 9.48 | $9.63 | 49554 |
| 2023-04-21 | 9.52 | $9.67 | 33947 |
| 2023-04-20 | 9.57 | $9.99 | 32316 |
| 2023-04-19 | 9.56 | $9.82 | 91600 |
| 2023-04-18 | 9.59 | $9.69 | 114216 |
| 2023-04-17 | 9.65 | $9.98 | 34500 |
| 2023-04-14 | 9.67 | $9.78 | 41231 |
| 2023-04-13 | 9.74 | $10.02 | 18900 |
| 2023-04-12 | 9.77 | $9.97 | 37518 |
| 2023-04-11 | 9.82 | $10.19 | 31134 |
| 2023-04-10 | 9.84 | $10.04 | 46700 |
| 2023-04-06 | 9.90 | $10.13 | 14200 |
| 2023-04-05 | 9.96 | $10.05 | 22647 |
| 2023-04-04 | 10.05 | $10.05 | 46800 |
| 2023-04-03 | 10.16 | $10.20 | 123500 |
| 2023-03-31 | 10.26 | $10.10 | 101122 |
| 2023-03-30 | 10.40 | $10.00 | 38000 |
| 2023-03-29 | 10.59 | $10.46 | 29919 |
| 2023-03-28 | 10.71 | $10.61 | 37407 |
| 2023-03-27 | 10.84 | $10.82 | 29439 |
| 2023-03-24 | 10.94 | $10.74 | 39638 |
| 2023-03-23 | 11.08 | $10.66 | 44908 |
| 2023-03-22 | 11.27 | $11.07 | 36349 |
| 2023-03-21 | 11.40 | $11.49 | 87830 |
| 2023-03-20 | 11.47 | $11.00 | 48467 |
| 2023-03-17 | 11.66 | $10.91 | 92200 |
| 2023-03-16 | 11.91 | $11.57 | 35711 |
| 2023-03-15 | 12.06 | $11.16 | 82147 |
| 2023-03-14 | 12.32 | $10.95 | 84632 |
| 2023-03-13 | 12.67 | $11.11 | 111505 |
| 2023-03-10 | 13.05 | $11.87 | 95715 |
| 2023-03-09 | 13.33 | $12.59 | 60736 |
| 2023-03-08 | 13.50 | $13.33 | 16744 |
| 2023-03-07 | 13.55 | $13.38 | 18700 |
| 2023-03-06 | 13.59 | $13.52 | 64608 |
| 2023-03-03 | 13.61 | $13.60 | 21449 |
| 2023-03-02 | 13.62 | $13.52 | 31004 |
| 2023-03-01 | 13.65 | $13.48 | 29700 |
| 2023-02-28 | 13.69 | $13.63 | 14500 |
| 2023-02-27 | 13.70 | $13.67 | 13300 |
| 2023-02-24 | 13.71 | $13.54 | 24944 |
| 2023-02-23 | 13.75 | $13.76 | 25900 |
| 2023-02-22 | 13.75 | $13.69 | 28500 |
| 2023-02-21 | 13.76 | $13.73 | 40600 |
| 2023-02-17 | 13.76 | $13.88 | 66426 |
| 2023-02-16 | 13.74 | $13.74 | 25900 |
| 2023-02-15 | 13.74 | $13.82 | 30400 |
| 2023-02-14 | 13.72 | $13.81 | 82129 |
| 2023-02-13 | 13.70 | $13.85 | 47000 |
| 2023-02-10 | 13.67 | $13.80 | 115218 |
| 2023-02-09 | 13.65 | $13.81 | 51800 |
| 2023-02-08 | 13.62 | $13.94 | 56244 |
| 2023-02-07 | 13.56 | $13.95 | 50219 |
| 2023-02-06 | 13.49 | $13.75 | 30235 |
| 2023-02-03 | 13.45 | $13.89 | 67403 |
| 2023-02-02 | 13.38 | $13.75 | 24726 |
| 2023-02-01 | 13.32 | $13.73 | 39900 |
| 2023-01-31 | 13.26 | $13.53 | 38300 |
| 2023-01-30 | 13.24 | $13.37 | 21200 |
| 2023-01-27 | 13.24 | $13.45 | 22500 |
| 2023-01-26 | 13.23 | $13.23 | 328200 |
| 2023-01-25 | 13.27 | $13.45 | 28207 |
| 2023-01-24 | 13.27 | $13.36 | 29100 |
| 2023-01-23 | 13.29 | $13.50 | 26400 |
| 2023-01-20 | 13.29 | $13.41 | 29200 |
| 2023-01-19 | 13.31 | $13.14 | 68400 |
| 2023-01-18 | 13.39 | $13.16 | 33500 |
| 2023-01-17 | 13.48 | $13.55 | 32100 |
| 2023-01-13 | 13.50 | $13.97 | 26100 |
| 2023-01-12 | 13.44 | $13.83 | 24200 |
| 2023-01-11 | 13.41 | $13.67 | 16146 |
| 2023-01-10 | 13.40 | $13.58 | 12826 |
| 2023-01-09 | 13.42 | $13.43 | 30507 |
| 2023-01-06 | 13.47 | $13.47 | 33200 |
| 2023-01-05 | 13.53 | $13.44 | 13802 |
| 2023-01-04 | 13.60 | $13.43 | 24500 |
| 2023-01-03 | 13.69 | $13.58 | 23400 |
| 2022-12-30 | 13.77 | $13.76 | 26700 |
| 2022-12-29 | 13.82 | $13.62 | 28500 |
| 2022-12-28 | 13.91 | $13.83 | 10514 |
| 2022-12-27 | 13.98 | $13.86 | 37132 |
| 2022-12-23 | 14.05 | $14.00 | 153800 |
| 2022-12-22 | 14.10 | $13.76 | 32000 |
| 2022-12-21 | 14.22 | $13.99 | 35700 |
| 2022-12-20 | 14.31 | $13.67 | 30814 |
| 2022-12-19 | 14.49 | $13.91 | 60417 |
| 2022-12-16 | 14.64 | $13.86 | 119915 |
| 2022-12-15 | 14.83 | $13.63 | 69401 |
| 2022-12-14 | 15.10 | $13.81 | 511800 |
| 2022-12-13 | 15.38 | $15.31 | 27800 |
| 2022-12-12 | 15.38 | $14.93 | 11500 |
| 2022-12-09 | 15.47 | $15.02 | 4628 |
| 2022-12-08 | 15.55 | $15.31 | 5209 |
| 2022-12-07 | 15.57 | $15.30 | 9700 |
| 2022-12-06 | 15.61 | $15.59 | 44800 |
| 2022-12-05 | 15.59 | $15.32 | 12533 |
| 2022-12-02 | 15.61 | $16.08 | 19000 |
| 2022-12-01 | 15.49 | $16.13 | 21938 |
| 2022-11-30 | 15.33 | $15.34 | 17610 |
| 2022-11-29 | 15.30 | $14.99 | 4806 |
| 2022-11-28 | 15.35 | $15.20 | 11600 |
| 2022-11-25 | 15.37 | $15.46 | 2905 |
| 2022-11-23 | 15.32 | $15.43 | 12100 |
| 2022-11-22 | 15.28 | $15.36 | 20111 |
| 2022-11-21 | 15.24 | $15.34 | 9200 |
| 2022-11-18 | 15.20 | $15.25 | 17913 |
| 2022-11-17 | 15.17 | $15.10 | 11900 |
| 2022-11-16 | 15.17 | $15.16 | 10229 |
| 2022-11-15 | 15.15 | $15.21 | 20816 |
| 2022-11-14 | 15.12 | $15.04 | 13300 |
| 2022-11-11 | 15.12 | $14.96 | 11300 |
| 2022-11-10 | 15.14 | $14.92 | 31112 |
| 2022-11-09 | 15.16 | $14.61 | 5200 |
| 2022-11-08 | 15.25 | $14.94 | 15607 |
| 2022-11-07 | 15.29 | $15.08 | 10500 |
| 2022-11-04 | 15.30 | $15.19 | 16210 |
| 2022-11-03 | 15.29 | $15.19 | 30236 |
| 2022-11-02 | 15.27 | $15.53 | 20227 |
| 2022-11-01 | 15.18 | $15.82 | 8230 |
| 2022-10-31 | 15.01 | $15.72 | 12900 |
| 2022-10-28 | 14.84 | $15.75 | 62815 |
| 2022-10-27 | 14.62 | $15.25 | 24000 |
| 2022-10-26 | 14.48 | $14.67 | 15700 |
| 2022-10-25 | 14.44 | $14.88 | 15939 |
| 2022-10-24 | 14.35 | $14.73 | 11404 |
| 2022-10-21 | 14.27 | $14.70 | 29900 |
| 2022-10-20 | 14.19 | $14.25 | 12010 |
| 2022-10-19 | 14.19 | $14.50 | 13900 |
| 2022-10-18 | 14.14 | $14.57 | 6500 |
| 2022-10-17 | 14.07 | $14.50 | 24843 |
| 2022-10-14 | 14.00 | $14.41 | 17200 |
| 2022-10-13 | 13.94 | $14.47 | 21600 |
| 2022-10-12 | 13.86 | $14.05 | 11525 |
| 2022-10-11 | 13.86 | $14.05 | 21007 |
| 2022-10-10 | 13.86 | $13.83 | 8321 |
| 2022-10-07 | 13.91 | $13.88 | 15600 |
| 2022-10-06 | 13.96 | $14.03 | 4600 |
| 2022-10-05 | 13.98 | $14.21 | 18100 |
| 2022-10-04 | 13.97 | $14.20 | 27720 |
| 2022-10-03 | 13.97 | $14.05 | 26009 |
| 2022-09-30 | 14.00 | $13.67 | 27215 |
| 2022-09-29 | 14.12 | $13.96 | 11500 |
| 2022-09-28 | 14.20 | $14.02 | 16410 |
| 2022-09-27 | 14.28 | $13.74 | 24607 |
| 2022-09-26 | 14.43 | $14.13 | 8200 |
| 2022-09-23 | 14.52 | $14.15 | 15600 |
| 2022-09-22 | 14.63 | $14.26 | 8538 |
| 2022-09-21 | 14.74 | $14.54 | 21400 |
| 2022-09-20 | 14.80 | $14.69 | 8700 |
| 2022-09-19 | 14.85 | $14.75 | 11600 |
| 2022-09-16 | 14.89 | $14.27 | 39508 |
| 2022-09-15 | 15.04 | $14.68 | 8600 |
| 2022-09-14 | 15.12 | $14.62 | 19209 |
| 2022-09-13 | 15.24 | $15.01 | 20401 |
| 2022-09-12 | 15.29 | $15.65 | 21536 |
| 2022-09-09 | 15.21 | $15.27 | 15745 |
| 2022-09-08 | 15.20 | $15.03 | 42700 |
| 2022-09-07 | 15.24 | $14.90 | 11423 |
| 2022-09-06 | 15.31 | $14.69 | 9248 |
| 2022-09-02 | 15.44 | $14.80 | 13100 |
| 2022-09-01 | 15.57 | $14.80 | 23500 |
| 2022-08-31 | 15.71 | $14.99 | 11000 |
| 2022-08-30 | 15.84 | $15.17 | 8400 |
| 2022-08-29 | 15.95 | $15.21 | 10343 |
| 2022-08-26 | 16.06 | $15.40 | 15300 |
| 2022-08-25 | 16.16 | $15.70 | 13748 |
| 2022-08-24 | 16.20 | $15.53 | 8802 |
| 2022-08-23 | 16.28 | $15.61 | 9208 |
| 2022-08-22 | 16.35 | $15.94 | 11426 |
| 2022-08-19 | 16.36 | $16.37 | 20900 |
| 2022-08-18 | 16.28 | $16.45 | 11133 |
| 2022-08-17 | 16.16 | $16.42 | 43600 |
| 2022-08-16 | 16.03 | $16.66 | 11310 |
| 2022-08-15 | 15.83 | $16.58 | 24200 |
| 2022-08-12 | 15.60 | $16.20 | 27700 |
| 2022-08-11 | 15.41 | $16.00 | 38034 |
| 2022-08-10 | 15.24 | $15.67 | 20400 |
| 2022-08-09 | 15.10 | $15.41 | 12200 |
| 2022-08-08 | 14.99 | $15.23 | 16732 |
| 2022-08-05 | 14.90 | $15.04 | 6100 |
| 2022-08-04 | 14.84 | $15.00 | 7027 |
| 2022-08-03 | 14.77 | $15.08 | 8600 |
| 2022-08-02 | 14.67 | $15.01 | 23116 |
| 2022-08-01 | 14.57 | $15.15 | 30617 |
| 2022-07-29 | 14.42 | $15.06 | 22700 |
| 2022-07-28 | 14.27 | $14.65 | 33500 |
| 2022-07-27 | 14.18 | $14.63 | 26700 |
| 2022-07-26 | 14.08 | $13.91 | 12510 |
| 2022-07-25 | 14.11 | $14.27 | 15200 |
| 2022-07-22 | 14.07 | $14.18 | 12100 |
| 2022-07-21 | 14.05 | $14.24 | 15300 |
| 2022-07-20 | 14.01 | $14.36 | 15849 |
| 2022-07-19 | 13.93 | $14.24 | 13348 |
| 2022-07-18 | 13.87 | $13.97 | 20433 |
| 2022-07-15 | 13.86 | $14.11 | 23100 |
| 2022-07-14 | 13.82 | $13.64 | 18530 |
| 2022-07-13 | 13.86 | $13.71 | 9812 |
| 2022-07-12 | 13.91 | $13.84 | 10021 |
| 2022-07-11 | 13.93 | $13.83 | 16200 |
| 2022-07-08 | 13.96 | $13.96 | 16418 |
| 2022-07-07 | 13.96 | $13.89 | 33500 |
| 2022-07-06 | 13.99 | $13.90 | 24648 |
| 2022-07-05 | 14.01 | $14.02 | 26300 |
| 2022-07-01 | 14.01 | $14.15 | 15800 |
| 2022-06-30 | 13.99 | $13.98 | 25200 |
| 2022-06-29 | 14.00 | $13.93 | 23938 |
| 2022-06-28 | 14.02 | $13.99 | 16210 |
| 2022-06-27 | 14.03 | $14.02 | 24700 |
| 2022-06-24 | 14.03 | $14.12 | 99600 |
| 2022-06-23 | 14.02 | $14.02 | 25000 |
| 2022-06-22 | 14.03 | $14.03 | 22447 |
| 2022-06-21 | 14.03 | $14.09 | 15724 |
| 2022-06-17 | 14.03 | $13.78 | 83206 |
| 2022-06-16 | 14.09 | $13.85 | 32600 |
| 2022-06-15 | 14.14 | $14.01 | 17300 |
| 2022-06-14 | 14.17 | $13.86 | 35900 |
| 2022-06-13 | 14.24 | $13.74 | 34946 |
| 2022-06-10 | 14.34 | $13.92 | 24300 |
| 2022-06-09 | 14.42 | $14.24 | 19818 |
| 2022-06-08 | 14.44 | $14.54 | 21729 |
| 2022-06-07 | 14.41 | $14.82 | 38527 |
| 2022-06-06 | 14.31 | $14.74 | 52100 |
| 2022-06-03 | 14.20 | $14.53 | 22600 |
| 2022-06-02 | 14.13 | $14.50 | 27015 |
| 2022-06-01 | 14.05 | $14.26 | 17213 |
| 2022-05-31 | 14.01 | $14.30 | 23741 |
| 2022-05-27 | 13.95 | $14.18 | 24800 |
| 2022-05-26 | 13.91 | $14.04 | 57000 |
| 2022-05-25 | 13.90 | $13.93 | 66700 |
| 2022-05-24 | 13.90 | $13.96 | 68800 |
| 2022-05-23 | 13.90 | $13.83 | 32900 |
| 2022-05-20 | 13.93 | $13.80 | 46426 |
| 2022-05-19 | 13.97 | $13.78 | 51400 |
| 2022-05-18 | 14.02 | $13.96 | 31343 |
| 2022-05-17 | 14.04 | $14.07 | 89000 |
| 2022-05-16 | 14.04 | $13.95 | 25600 |
| 2022-05-13 | 14.07 | $13.94 | 64800 |
| 2022-05-12 | 14.11 | $14.01 | 38100 |
| 2022-05-11 | 14.13 | $14.02 | 32428 |
| 2022-05-10 | 14.16 | $13.97 | 28500 |
| 2022-05-09 | 14.21 | $14.05 | 36535 |
| 2022-05-06 | 14.24 | $14.14 | 34400 |
| 2022-05-05 | 14.26 | $14.12 | 29820 |
| 2022-05-04 | 14.29 | $14.43 | 22700 |
| 2022-05-03 | 14.25 | $14.25 | 45016 |
| 2022-05-02 | 14.25 | $14.20 | 48600 |
| 2022-04-29 | 14.26 | $14.26 | 44500 |
| 2022-04-28 | 14.26 | $14.50 | 28400 |
| 2022-04-27 | 14.21 | $14.19 | 39300 |
| 2022-04-26 | 14.22 | $14.05 | 42700 |
| 2022-04-25 | 14.25 | $14.12 | 19210 |
| 2022-04-22 | 14.28 | $14.31 | 15514 |
| 2022-04-21 | 14.27 | $14.66 | 26100 |
| 2022-04-20 | 14.18 | $14.68 | 22100 |
| 2022-04-19 | 14.08 | $14.27 | 25800 |
| 2022-04-18 | 14.04 | $14.07 | 26104 |
| 2022-04-14 | 14.05 | $14.05 | 20034 |
| 2022-04-13 | 14.06 | $14.10 | 18922 |
| 2022-04-12 | 14.06 | $13.97 | 22211 |
| 2022-04-11 | 14.09 | $14.00 | 24100 |
| 2022-04-08 | 14.11 | $13.96 | 24432 |
| 2022-04-07 | 14.16 | $14.00 | 39238 |
| 2022-04-06 | 14.19 | $14.12 | 50900 |
| 2022-04-05 | 14.21 | $14.25 | 32249 |
| 2022-04-04 | 14.21 | $14.25 | 39800 |
| 2022-04-01 | 14.21 | $14.28 | 30600 |
| 2022-03-31 | 14.20 | $14.22 | 41116 |
| 2022-03-30 | 14.20 | $14.15 | 45100 |
| 2022-03-29 | 14.21 | $14.26 | 33300 |
| 2022-03-28 | 14.21 | $14.32 | 81200 |
| 2022-03-25 | 14.19 | $14.25 | 23400 |
| 2022-03-24 | 14.19 | $14.29 | 17300 |
| 2022-03-23 | 14.17 | $14.11 | 52200 |
| 2022-03-22 | 14.19 | $14.32 | 30300 |
| 2022-03-21 | 14.18 | $14.19 | 43700 |
| 2022-03-18 | 14.18 | $14.11 | 69200 |
| 2022-03-17 | 14.21 | $14.15 | 24700 |
| 2022-03-16 | 14.23 | $14.34 | 21000 |
| 2022-03-15 | 14.21 | $14.14 | 38400 |
| 2022-03-14 | 14.24 | $14.11 | 14622 |
| 2022-03-11 | 14.28 | $14.05 | 20400 |
| 2022-03-10 | 14.33 | $14.16 | 18332 |
| 2022-03-09 | 14.37 | $14.16 | 27500 |
| 2022-03-08 | 14.42 | $14.09 | 17948 |
| 2022-03-07 | 14.49 | $14.22 | 34602 |
| 2022-03-04 | 14.54 | $14.50 | 37306 |
| 2022-03-03 | 14.54 | $14.80 | 30100 |
| 2022-03-02 | 14.48 | $14.64 | 24200 |
| 2022-03-01 | 14.45 | $14.30 | 52105 |
| 2022-02-28 | 14.47 | $14.57 | 99208 |
| 2022-02-25 | 14.45 | $14.67 | 77900 |
| 2022-02-24 | 14.40 | $14.28 | 50208 |
| 2022-02-23 | 14.43 | $14.50 | 21200 |
| 2022-02-22 | 14.41 | $14.50 | 17913 |
| 2022-02-18 | 14.39 | $14.55 | 15931 |
| 2022-02-17 | 14.36 | $14.55 | 21622 |
| 2022-02-16 | 14.32 | $14.59 | 59900 |
| 2022-02-15 | 14.27 | $14.30 | 32000 |
| 2022-02-14 | 14.27 | $14.23 | 22808 |
| 2022-02-11 | 14.28 | $14.40 | 19305 |
| 2022-02-10 | 14.27 | $14.28 | 39542 |
| 2022-02-09 | 14.27 | $14.30 | 26800 |
| 2022-02-08 | 14.27 | $14.44 | 22800 |
| 2022-02-07 | 14.25 | $14.18 | 23241 |
| 2022-02-04 | 14.27 | $14.26 | 17137 |
| 2022-02-03 | 14.29 | $14.16 | 45000 |
| 2022-02-02 | 14.32 | $14.23 | 33334 |
| 2022-02-01 | 14.35 | $14.31 | 49600 |
| 2022-01-31 | 14.37 | $14.65 | 34100 |
| 2022-01-28 | 14.31 | $14.43 | 21400 |
| 2022-01-27 | 14.30 | $14.26 | 13331 |
| 2022-01-26 | 14.32 | $14.35 | 45000 |
| 2022-01-25 | 14.32 | $14.81 | 69100 |
| 2022-01-24 | 14.23 | $14.61 | 57933 |
| 2022-01-21 | 14.17 | $13.90 | 37600 |
| 2022-01-20 | 14.25 | $13.88 | 19714 |
| 2022-01-19 | 14.34 | $14.10 | 77805 |
| 2022-01-18 | 14.41 | $14.09 | 31930 |
| 2022-01-14 | 14.49 | $14.42 | 20486 |
| 2022-01-13 | 14.51 | $14.34 | 26422 |
| 2022-01-12 | 14.55 | $14.50 | 29034 |
| 2022-01-11 | 14.57 | $14.45 | 12900 |
| 2022-01-10 | 14.60 | $14.63 | 23300 |
| 2022-01-07 | 14.60 | $14.86 | 19200 |
| 2022-01-06 | 14.54 | $14.80 | 20304 |
| 2022-01-05 | 14.50 | $14.73 | 27707 |
| 2022-01-04 | 14.46 | $14.71 | 15400 |
| 2022-01-03 | 14.41 | $14.64 | 22619 |
| 2021-12-31 | 14.38 | $14.51 | 13441 |
| 2021-12-30 | 14.37 | $14.40 | 13900 |
| 2021-12-29 | 14.38 | $14.54 | 11904 |
| 2021-12-28 | 14.37 | $14.51 | 19129 |
| 2021-12-27 | 14.36 | $14.58 | 22400 |
| 2021-12-23 | 14.34 | $14.24 | 15441 |
| 2021-12-22 | 14.38 | $14.38 | 30844 |
| 2021-12-21 | 14.40 | $14.32 | 28229 |
| 2021-12-20 | 14.44 | $14.07 | 25031 |
| 2021-12-17 | 14.55 | $14.41 | 54100 |
| 2021-12-16 | 14.59 | $14.67 | 31839 |
| 2021-12-15 | 14.59 | $14.63 | 34424 |
| 2021-12-14 | 14.60 | $14.47 | 49144 |
| 2021-12-13 | 14.65 | $14.38 | 22146 |
| 2021-12-10 | 14.72 | $14.42 | 61151 |
| 2021-12-09 | 14.80 | $14.27 | 30703 |
| 2021-12-08 | 14.92 | $14.80 | 10100 |
| 2021-12-07 | 14.95 | $14.72 | 11100 |
| 2021-12-06 | 15.01 | $14.81 | 35900 |
| 2021-12-03 | 15.05 | $14.82 | 22927 |
| 2021-12-02 | 15.09 | $15.06 | 36824 |
| 2021-12-01 | 15.10 | $14.50 | 23929 |
| 2021-11-30 | 15.22 | $14.47 | 21900 |
| 2021-11-29 | 15.36 | $14.75 | 23400 |
| 2021-11-26 | 15.47 | $15.00 | 27230 |
| 2021-11-24 | 15.55 | $15.60 | 25941 |
| 2021-11-23 | 15.50 | $15.51 | 51900 |
| 2021-11-22 | 15.47 | $15.39 | 32249 |
| 2021-11-19 | 15.46 | $15.39 | 20500 |
| 2021-11-18 | 15.44 | $15.48 | 35700 |
| 2021-11-17 | 15.40 | $15.38 | 46544 |
| 2021-11-16 | 15.37 | $15.50 | 37832 |
| 2021-11-15 | 15.31 | $15.44 | 19700 |
| 2021-11-12 | 15.26 | $15.34 | 20800 |
| 2021-11-11 | 15.21 | $15.25 | 24200 |
| 2021-11-10 | 15.17 | $15.39 | 53011 |
| 2021-11-09 | 15.10 | $14.92 | 27605 |
| 2021-11-08 | 15.11 | $14.94 | 36600 |
| 2021-11-05 | 15.12 | $15.21 | 36522 |
| 2021-11-04 | 15.07 | $14.81 | 45516 |
| 2021-11-03 | 15.09 | $14.72 | 36435 |
| 2021-11-02 | 15.14 | $14.53 | 30500 |
| 2021-11-01 | 15.23 | $14.79 | 43400 |
| 2021-10-29 | 15.28 | $15.04 | 17939 |
| 2021-10-28 | 15.28 | $15.17 | 22600 |
| 2021-10-27 | 15.26 | $14.78 | 31200 |
| 2021-10-26 | 15.31 | $14.90 | 22700 |
| 2021-10-25 | 15.34 | $15.10 | 31400 |
| 2021-10-22 | 15.33 | $15.18 | 18318 |
| 2021-10-21 | 15.29 | $15.11 | 12010 |
| 2021-10-20 | 15.27 | $15.20 | 37041 |
| 2021-10-19 | 15.21 | $15.25 | 27800 |
| 2021-10-18 | 15.14 | $15.04 | 77300 |
| 2021-10-15 | 15.09 | $15.08 | 56226 |
| 2021-10-14 | 15.02 | $15.21 | 28000 |
| 2021-10-13 | 14.92 | $15.29 | 13415 |
| 2021-10-12 | 14.77 | $15.23 | 22700 |
| 2021-10-11 | 14.61 | $15.43 | 80624 |
| 2021-10-08 | 14.38 | $15.00 | 47900 |
| 2021-10-07 | 14.20 | $14.76 | 23400 |
| 2021-10-06 | 14.05 | $14.48 | 21900 |
| 2021-10-05 | 13.92 | $14.45 | 39147 |
| 2021-10-04 | 13.78 | $14.27 | 32302 |
| 2021-10-01 | 13.65 | $13.57 | 39608 |
| 2021-09-30 | 13.65 | $14.09 | 18726 |
| 2021-09-29 | 13.53 | $14.38 | 30519 |
| 2021-09-28 | 13.34 | $13.68 | 13400 |
| 2021-09-27 | 13.26 | $13.79 | 37747 |
| 2021-09-24 | 13.15 | $13.50 | 38600 |
| 2021-09-23 | 13.08 | $13.53 | 27400 |
| 2021-09-22 | 12.99 | $13.27 | 17200 |
| 2021-09-21 | 12.94 | $13.11 | 13344 |
| 2021-09-20 | 12.92 | $12.83 | 92706 |
| 2021-09-17 | 12.96 | $13.20 | 59620 |
| 2021-09-16 | 12.92 | $12.87 | 17508 |
| 2021-09-15 | 12.96 | $13.00 | 20700 |
| 2021-09-14 | 12.97 | $12.81 | 20300 |
| 2021-09-13 | 13.02 | $12.97 | 62605 |
| 2021-09-10 | 13.04 | $12.80 | 13729 |
| 2021-09-09 | 13.11 | $12.84 | 19000 |
| 2021-09-08 | 13.19 | $12.76 | 64234 |
| 2021-09-07 | 13.29 | $13.11 | 26700 |
| 2021-09-03 | 13.33 | $13.30 | 11700 |
| 2021-09-02 | 13.34 | $13.50 | 13600 |
| 2021-09-01 | 13.31 | $13.41 | 9949 |
| 2021-08-31 | 13.30 | $13.32 | 16713 |
| 2021-08-30 | 13.30 | $13.26 | 13621 |
| 2021-08-27 | 13.32 | $13.50 | 21781 |
| 2021-08-26 | 13.29 | $13.13 | 13847 |
| 2021-08-25 | 13.33 | $13.30 | 18400 |
| 2021-08-24 | 13.34 | $13.27 | 10305 |
| 2021-08-23 | 13.36 | $13.30 | 26330 |
| 2021-08-20 | 13.38 | $13.38 | 14316 |
| 2021-08-19 | 13.39 | $13.32 | 12223 |
| 2021-08-18 | 13.41 | $13.24 | 14710 |
| 2021-08-17 | 13.45 | $13.50 | 23900 |
| 2021-08-16 | 13.44 | $13.43 | 17343 |
| 2021-08-13 | 13.45 | $13.38 | 13800 |
| 2021-08-12 | 13.46 | $13.54 | 14225 |
| 2021-08-11 | 13.45 | $13.66 | 15700 |
| 2021-08-10 | 13.41 | $13.42 | 23623 |
| 2021-08-09 | 13.41 | $13.20 | 42219 |
| 2021-08-06 | 13.46 | $13.92 | 14600 |
| 2021-08-05 | 13.37 | $13.63 | 14700 |
| 2021-08-04 | 13.32 | $13.28 | 23300 |
| 2021-08-03 | 13.34 | $13.45 | 29100 |
| 2021-08-02 | 13.33 | $13.26 | 22200 |
| 2021-07-30 | 13.36 | $13.33 | 14200 |
| 2021-07-29 | 13.38 | $13.38 | 33400 |
| 2021-07-28 | 13.39 | $13.58 | 13600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.82
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.96
Average
14.16
Maximum
17.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.82 | $17.98 | 111132 |
| 2026-07-23 | 17.73 | $17.49 | 84435 |
| 2026-07-22 | 17.78 | $17.40 | 72300 |
| 2026-07-21 | 17.86 | $17.61 | 73616 |
| 2026-07-20 | 17.89 | $17.65 | 61320 |
| 2026-07-17 | 17.91 | $17.86 | 83027 |
| 2026-07-16 | 17.85 | $18.24 | 92441 |
| 2026-07-15 | 17.66 | $17.58 | 40439 |
| 2026-07-14 | 17.63 | $17.28 | 74600 |
| 2026-07-13 | 17.68 | $17.52 | 74152 |
| 2026-07-10 | 17.67 | $17.26 | 61100 |
| 2026-07-09 | 17.72 | $17.26 | 60635 |
| 2026-07-08 | 17.78 | $17.21 | 157802 |
| 2026-07-07 | 17.86 | $17.48 | 63500 |
| 2026-07-06 | 17.86 | $17.52 | 56500 |
| 2026-07-02 | 17.84 | $17.63 | 81200 |
| 2026-07-01 | 17.77 | $17.99 | 168590 |
| 2026-06-30 | 17.57 | $17.73 | 155800 |
| 2026-06-29 | 17.39 | $17.46 | 101700 |
| 2026-06-26 | 17.25 | $17.49 | 501510 |
| 2026-06-25 | 17.06 | $17.09 | 84800 |
| 2026-06-24 | 16.95 | $17.15 | 108500 |
| 2026-06-23 | 16.79 | $16.82 | 69432 |
| 2026-06-22 | 16.69 | $16.39 | 99218 |
| 2026-06-18 | 16.70 | $16.67 | 174100 |
| 2026-06-17 | 16.61 | $16.46 | 113527 |
| 2026-06-16 | 16.57 | $16.77 | 125000 |
| 2026-06-15 | 16.42 | $16.35 | 82827 |
| 2026-06-12 | 16.36 | $16.55 | 54802 |
| 2026-06-11 | 16.21 | $16.35 | 83600 |
| 2026-06-10 | 16.10 | $16.43 | 100329 |
| 2026-06-09 | 15.93 | $16.20 | 60514 |
| 2026-06-08 | 15.80 | $15.90 | 59900 |
| 2026-06-05 | 15.72 | $15.98 | 54514 |
| 2026-06-04 | 15.61 | $15.62 | 77000 |
| 2026-06-03 | 15.58 | $15.34 | 69400 |
| 2026-06-02 | 15.63 | $15.80 | 46700 |
| 2026-06-01 | 15.55 | $15.54 | 64800 |
| 2026-05-29 | 15.53 | $15.64 | 63100 |
| 2026-05-28 | 15.48 | $15.75 | 44203 |
| 2026-05-27 | 15.38 | $15.67 | 34237 |
| 2026-05-26 | 15.28 | $15.70 | 59948 |
| 2026-05-22 | 15.15 | $15.49 | 61502 |
| 2026-05-21 | 15.07 | $15.62 | 123423 |
| 2026-05-20 | 14.93 | $15.49 | 97000 |
| 2026-05-19 | 14.80 | $15.19 | 77622 |
| 2026-05-18 | 14.75 | $15.21 | 164400 |
| 2026-05-15 | 14.69 | $14.88 | 78100 |
| 2026-05-14 | 14.72 | $15.10 | 75109 |
| 2026-05-13 | 14.70 | $14.79 | 155100 |
| 2026-05-12 | 14.78 | $14.80 | 134200 |
| 2026-05-11 | 14.88 | $14.95 | 79625 |
| 2026-05-08 | 14.96 | $15.18 | 156200 |
| 2026-05-07 | 15.00 | $15.42 | 98442 |
| 2026-05-06 | 14.98 | $15.16 | 81646 |
| 2026-05-05 | 15.04 | $14.96 | 61734 |
| 2026-05-04 | 15.18 | $14.58 | 65100 |
| 2026-05-01 | 15.49 | $14.92 | 81800 |
| 2026-04-30 | 15.76 | $14.84 | 96100 |
| 2026-04-29 | 16.12 | $15.02 | 68944 |
| 2026-04-28 | 16.50 | $15.41 | 213719 |
| 2026-04-27 | 16.84 | $16.74 | 63229 |
| 2026-04-24 | 16.83 | $16.53 | 68217 |
| 2026-04-23 | 16.89 | $16.48 | 62442 |
| 2026-04-22 | 16.96 | $16.61 | 27313 |
| 2026-04-21 | 17.01 | $16.52 | 40843 |
| 2026-04-20 | 17.09 | $16.86 | 29800 |
| 2026-04-17 | 17.08 | $17.02 | 64500 |
| 2026-04-16 | 17.01 | $16.64 | 58800 |
| 2026-04-15 | 17.03 | $16.82 | 23336 |
| 2026-04-14 | 17.00 | $16.95 | 39100 |
| 2026-04-13 | 16.91 | $17.01 | 33200 |
| 2026-04-10 | 16.77 | $16.92 | 42227 |
| 2026-04-09 | 16.63 | $17.07 | 62200 |
| 2026-04-08 | 16.41 | $16.87 | 42932 |
| 2026-04-07 | 16.20 | $16.43 | 38100 |
| 2026-04-06 | 16.07 | $16.37 | 49900 |
| 2026-04-02 | 15.94 | $16.18 | 41300 |
| 2026-04-01 | 15.84 | $16.07 | 41400 |
| 2026-03-31 | 15.75 | $16.00 | 43439 |
| 2026-03-30 | 15.66 | $15.94 | 52015 |
| 2026-03-27 | 15.58 | $15.77 | 28324 |
| 2026-03-26 | 15.53 | $15.91 | 67700 |
| 2026-03-25 | 15.43 | $15.86 | 48328 |
| 2026-03-24 | 15.33 | $15.86 | 84000 |
| 2026-03-23 | 15.21 | $15.86 | 55740 |
| 2026-03-20 | 15.07 | $15.48 | 146400 |
| 2026-03-19 | 15.03 | $15.48 | 54628 |
| 2026-03-18 | 14.98 | $15.28 | 73200 |
| 2026-03-17 | 15.00 | $15.15 | 209422 |
| 2026-03-16 | 15.06 | $15.21 | 62500 |
| 2026-03-13 | 15.14 | $15.10 | 75948 |
| 2026-03-12 | 15.27 | $15.16 | 72521 |
| 2026-03-11 | 15.42 | $15.19 | 77200 |
| 2026-03-10 | 15.60 | $15.62 | 42347 |
| 2026-03-09 | 15.69 | $15.60 | 79000 |
| 2026-03-06 | 15.82 | $15.55 | 157700 |
| 2026-03-05 | 15.99 | $15.95 | 71625 |
| 2026-03-04 | 16.08 | $16.19 | 50443 |
| 2026-03-03 | 16.12 | $16.03 | 50127 |
| 2026-03-02 | 16.23 | $16.01 | 61100 |
| 2026-02-27 | 16.37 | $15.92 | 65400 |
| 2026-02-26 | 16.57 | $16.38 | 132723 |
| 2026-02-25 | 16.67 | $16.51 | 37500 |
| 2026-02-24 | 16.75 | $16.30 | 41648 |
| 2026-02-23 | 16.92 | $16.38 | 52106 |
| 2026-02-20 | 17.10 | $16.88 | 32339 |
| 2026-02-19 | 17.16 | $16.88 | 54303 |
| 2026-02-18 | 17.24 | $16.93 | 50517 |
| 2026-02-17 | 17.31 | $17.40 | 44100 |
| 2026-02-13 | 17.24 | $17.30 | 24400 |
| 2026-02-12 | 17.19 | $17.28 | 47100 |
| 2026-02-11 | 17.14 | $17.23 | 50900 |
| 2026-02-10 | 17.08 | $17.29 | 52500 |
| 2026-02-09 | 16.99 | $17.15 | 63529 |
| 2026-02-06 | 16.93 | $17.11 | 80642 |
| 2026-02-05 | 16.87 | $17.08 | 82923 |
| 2026-02-04 | 16.79 | $17.01 | 91249 |
| 2026-02-03 | 16.73 | $16.94 | 142612 |
| 2026-02-02 | 16.67 | $16.76 | 171400 |
| 2026-01-30 | 16.66 | $16.68 | 98337 |
| 2026-01-29 | 16.67 | $16.50 | 68923 |
| 2026-01-28 | 16.75 | $16.33 | 90800 |
| 2026-01-27 | 16.89 | $16.65 | 70024 |
| 2026-01-26 | 16.96 | $16.77 | 48424 |
| 2026-01-23 | 17.01 | $16.90 | 23200 |
| 2026-01-22 | 17.02 | $17.48 | 37100 |
| 2026-01-21 | 16.85 | $17.32 | 77700 |
| 2026-01-20 | 16.69 | $16.66 | 47800 |
| 2026-01-16 | 16.71 | $16.89 | 37700 |
| 2026-01-15 | 16.66 | $17.05 | 33200 |
| 2026-01-14 | 16.55 | $16.73 | 32419 |
| 2026-01-13 | 16.52 | $16.52 | 37310 |
| 2026-01-12 | 16.54 | $16.47 | 27434 |
| 2026-01-09 | 16.59 | $16.59 | 37706 |
| 2026-01-08 | 16.61 | $16.75 | 90900 |
| 2026-01-07 | 16.59 | $16.33 | 28200 |
| 2026-01-06 | 16.69 | $16.48 | 53200 |
| 2026-01-05 | 16.77 | $16.66 | 96045 |
| 2026-01-02 | 16.81 | $16.16 | 49550 |
| 2025-12-31 | 17.01 | $16.46 | 39800 |
| 2025-12-30 | 17.15 | $16.51 | 117900 |
| 2025-12-29 | 17.31 | $16.53 | 42900 |
| 2025-12-26 | 17.50 | $16.80 | 43412 |
| 2025-12-24 | 17.63 | $16.98 | 31600 |
| 2025-12-23 | 17.72 | $17.01 | 67440 |
| 2025-12-22 | 17.81 | $17.13 | 70100 |
| 2025-12-19 | 17.88 | $17.78 | 130800 |
| 2025-12-18 | 17.74 | $18.06 | 70600 |
| 2025-12-17 | 17.47 | $17.81 | 106400 |
| 2025-12-16 | 17.22 | $17.66 | 70242 |
| 2025-12-15 | 16.94 | $17.64 | 80544 |
| 2025-12-12 | 16.60 | $17.25 | 79721 |
| 2025-12-11 | 16.31 | $16.99 | 95100 |
| 2025-12-10 | 16.03 | $16.20 | 198300 |
| 2025-12-09 | 15.94 | $16.00 | 48031 |
| 2025-12-08 | 15.88 | $16.14 | 44500 |
| 2025-12-05 | 15.77 | $15.70 | 65800 |
| 2025-12-04 | 15.78 | $15.75 | 43000 |
| 2025-12-03 | 15.77 | $15.84 | 70047 |
| 2025-12-02 | 15.72 | $15.78 | 55700 |
| 2025-12-01 | 15.69 | $15.75 | 38847 |
| 2025-11-28 | 15.65 | $15.72 | 18200 |
| 2025-11-26 | 15.62 | $15.91 | 56943 |
| 2025-11-25 | 15.52 | $16.03 | 82401 |
| 2025-11-24 | 15.36 | $15.52 | 42800 |
| 2025-11-21 | 15.33 | $15.66 | 49512 |
| 2025-11-20 | 15.25 | $15.09 | 32502 |
| 2025-11-19 | 15.33 | $15.06 | 51600 |
| 2025-11-18 | 15.44 | $15.00 | 26900 |
| 2025-11-17 | 15.60 | $15.13 | 33508 |
| 2025-11-14 | 15.76 | $15.73 | 36412 |
| 2025-11-13 | 15.76 | $15.74 | 65500 |
| 2025-11-12 | 15.75 | $15.74 | 95200 |
| 2025-11-11 | 15.74 | $15.75 | 36049 |
| 2025-11-10 | 15.73 | $15.73 | 53833 |
| 2025-11-07 | 15.73 | $15.76 | 26800 |
| 2025-11-06 | 15.71 | $15.79 | 52636 |
| 2025-11-05 | 15.67 | $15.90 | 63218 |
| 2025-11-04 | 15.60 | $15.64 | 37800 |
| 2025-11-03 | 15.59 | $15.69 | 63137 |
| 2025-10-31 | 15.57 | $15.62 | 25100 |
| 2025-10-30 | 15.56 | $15.62 | 28713 |
| 2025-10-29 | 15.55 | $15.72 | 61522 |
| 2025-10-28 | 15.52 | $15.83 | 33300 |
| 2025-10-27 | 15.44 | $15.77 | 49300 |
| 2025-10-24 | 15.37 | $15.73 | 22900 |
| 2025-10-23 | 15.29 | $15.66 | 31400 |
| 2025-10-22 | 15.23 | $15.63 | 43500 |
| 2025-10-21 | 15.17 | $15.53 | 20338 |
| 2025-10-20 | 15.13 | $15.46 | 21500 |
| 2025-10-17 | 15.11 | $15.05 | 40217 |
| 2025-10-16 | 15.23 | $15.04 | 35838 |
| 2025-10-15 | 15.38 | $15.70 | 31838 |
| 2025-10-14 | 15.35 | $15.78 | 34546 |
| 2025-10-13 | 15.31 | $15.36 | 28000 |
| 2025-10-10 | 15.39 | $15.17 | 85318 |
| 2025-10-09 | 15.56 | $15.45 | 35037 |
| 2025-10-08 | 15.68 | $15.56 | 27800 |
| 2025-10-07 | 15.80 | $15.66 | 47839 |
| 2025-10-06 | 15.91 | $15.78 | 77000 |
| 2025-10-03 | 16.02 | $15.93 | 51102 |
| 2025-10-02 | 16.10 | $15.80 | 59519 |
| 2025-10-01 | 16.25 | $15.97 | 62503 |
| 2025-09-30 | 16.38 | $16.29 | 91400 |
| 2025-09-29 | 16.43 | $16.07 | 67624 |
| 2025-09-26 | 16.57 | $16.46 | 40710 |
| 2025-09-25 | 16.62 | $16.44 | 39548 |
| 2025-09-24 | 16.67 | $16.56 | 40100 |
| 2025-09-23 | 16.71 | $16.59 | 41435 |
| 2025-09-22 | 16.74 | $16.61 | 52300 |
| 2025-09-19 | 16.76 | $16.66 | 128805 |
| 2025-09-18 | 16.78 | $16.95 | 49100 |
| 2025-09-17 | 16.70 | $16.31 | 52509 |
| 2025-09-16 | 16.81 | $16.40 | 23901 |
| 2025-09-15 | 16.91 | $16.58 | 38500 |
| 2025-09-12 | 16.97 | $16.61 | 38010 |
| 2025-09-11 | 17.03 | $16.91 | 47205 |
| 2025-09-10 | 17.00 | $16.68 | 29100 |
| 2025-09-09 | 17.03 | $16.69 | 45000 |
| 2025-09-08 | 17.05 | $16.77 | 100100 |
| 2025-09-05 | 17.06 | $16.92 | 43119 |
| 2025-09-04 | 17.00 | $16.99 | 41200 |
| 2025-09-03 | 16.91 | $16.74 | 47225 |
| 2025-09-02 | 16.86 | $16.75 | 58531 |
| 2025-08-29 | 16.80 | $16.82 | 30800 |
| 2025-08-28 | 16.69 | $16.76 | 43600 |
| 2025-08-27 | 16.58 | $16.72 | 45200 |
| 2025-08-26 | 16.44 | $16.66 | 33200 |
| 2025-08-25 | 16.28 | $16.57 | 53700 |
| 2025-08-22 | 16.12 | $16.61 | 116600 |
| 2025-08-21 | 15.90 | $15.92 | 37725 |
| 2025-08-20 | 15.85 | $15.95 | 31300 |
| 2025-08-19 | 15.77 | $15.85 | 25719 |
| 2025-08-18 | 15.71 | $15.88 | 41620 |
| 2025-08-15 | 15.62 | $15.75 | 38100 |
| 2025-08-14 | 15.55 | $16.00 | 37800 |
| 2025-08-13 | 15.39 | $16.08 | 51932 |
| 2025-08-12 | 15.16 | $15.93 | 48600 |
| 2025-08-11 | 14.93 | $15.22 | 30324 |
| 2025-08-08 | 14.88 | $15.13 | 28400 |
| 2025-08-07 | 14.85 | $15.00 | 37100 |
| 2025-08-06 | 14.86 | $15.06 | 53100 |
| 2025-08-05 | 14.86 | $14.98 | 56422 |
| 2025-08-04 | 14.88 | $14.98 | 55500 |
| 2025-08-01 | 14.91 | $14.64 | 131700 |
| 2025-07-31 | 15.06 | $14.90 | 71200 |
| 2025-07-30 | 15.17 | $15.06 | 65200 |
| 2025-07-29 | 15.25 | $15.11 | 38433 |
| 2025-07-28 | 15.33 | $15.21 | 31300 |
| 2025-07-25 | 15.40 | $15.13 | 40733 |
| 2025-07-24 | 15.51 | $15.10 | 37800 |
| 2025-07-23 | 15.65 | $15.45 | 62700 |
| 2025-07-22 | 15.72 | $15.58 | 39736 |
| 2025-07-21 | 15.76 | $15.53 | 31800 |
| 2025-07-18 | 15.81 | $15.54 | 40521 |
| 2025-07-17 | 15.88 | $15.58 | 41000 |
| 2025-07-16 | 15.94 | $15.47 | 38625 |
| 2025-07-15 | 16.05 | $15.31 | 50000 |
| 2025-07-14 | 16.23 | $15.99 | 30021 |
| 2025-07-11 | 16.23 | $15.82 | 22338 |
| 2025-07-10 | 16.27 | $16.20 | 25734 |
| 2025-07-09 | 16.19 | $16.15 | 42000 |
| 2025-07-08 | 16.11 | $16.06 | 70100 |
| 2025-07-07 | 16.02 | $15.99 | 87300 |
| 2025-07-03 | 15.94 | $16.35 | 46900 |
| 2025-07-02 | 15.71 | $16.15 | 38700 |
| 2025-07-01 | 15.50 | $15.92 | 70100 |
| 2025-06-30 | 15.30 | $15.47 | 47021 |
| 2025-06-27 | 15.21 | $15.41 | 155900 |
| 2025-06-26 | 15.10 | $15.49 | 49600 |
| 2025-06-25 | 14.95 | $15.10 | 25900 |
| 2025-06-24 | 14.88 | $15.24 | 46617 |
| 2025-06-23 | 14.76 | $15.10 | 77425 |
| 2025-06-20 | 14.65 | $14.59 | 65414 |
| 2025-06-18 | 14.68 | $14.63 | 31400 |
| 2025-06-17 | 14.71 | $14.48 | 33347 |
| 2025-06-16 | 14.78 | $14.54 | 46032 |
| 2025-06-13 | 14.86 | $14.60 | 42446 |
| 2025-06-12 | 14.93 | $14.97 | 32315 |
| 2025-06-11 | 14.89 | $15.07 | 80912 |
| 2025-06-10 | 14.82 | $15.15 | 49800 |
| 2025-06-09 | 14.70 | $14.94 | 40943 |
| 2025-06-06 | 14.62 | $14.84 | 29638 |
| 2025-06-05 | 14.56 | $14.51 | 29600 |
| 2025-06-04 | 14.59 | $14.49 | 41904 |
| 2025-06-03 | 14.64 | $14.62 | 27235 |
| 2025-06-02 | 14.65 | $14.35 | 35334 |
| 2025-05-30 | 14.75 | $14.53 | 37000 |
| 2025-05-29 | 14.81 | $14.64 | 34197 |
| 2025-05-28 | 14.85 | $14.49 | 46433 |
| 2025-05-27 | 14.95 | $14.61 | 63438 |
| 2025-05-23 | 15.02 | $14.40 | 38426 |
| 2025-05-22 | 15.18 | $14.50 | 35300 |
| 2025-05-21 | 15.33 | $14.81 | 33534 |
| 2025-05-20 | 15.41 | $15.22 | 18332 |
| 2025-05-19 | 15.37 | $15.24 | 22519 |
| 2025-05-16 | 15.31 | $15.13 | 35200 |
| 2025-05-15 | 15.27 | $15.27 | 34400 |
| 2025-05-14 | 15.17 | $15.27 | 52000 |
| 2025-05-13 | 15.03 | $15.24 | 73900 |
| 2025-05-12 | 14.88 | $15.11 | 68910 |
| 2025-05-09 | 14.72 | $14.62 | 31918 |
| 2025-05-08 | 14.68 | $14.87 | 30600 |
| 2025-05-07 | 14.55 | $14.51 | 46700 |
| 2025-05-06 | 14.49 | $14.61 | 35140 |
| 2025-05-05 | 14.40 | $14.59 | 33616 |
| 2025-05-02 | 14.28 | $14.66 | 50800 |
| 2025-05-01 | 14.11 | $14.36 | 37237 |
| 2025-04-30 | 14.01 | $14.38 | 46800 |
| 2025-04-29 | 13.87 | $14.40 | 35523 |
| 2025-04-28 | 13.70 | $14.20 | 43043 |
| 2025-04-25 | 13.55 | $13.89 | 80906 |
| 2025-04-24 | 13.47 | $13.91 | 36418 |
| 2025-04-23 | 13.38 | $13.70 | 76800 |
| 2025-04-22 | 13.33 | $14.13 | 37200 |
| 2025-04-21 | 13.15 | $13.55 | 43200 |
| 2025-04-17 | 13.11 | $13.56 | 34629 |
| 2025-04-16 | 13.07 | $13.40 | 41400 |
| 2025-04-15 | 13.09 | $13.41 | 37800 |
| 2025-04-14 | 13.11 | $13.11 | 58900 |
| 2025-04-11 | 13.24 | $12.86 | 36100 |
| 2025-04-10 | 13.48 | $12.99 | 65800 |
| 2025-04-09 | 13.75 | $13.90 | 95100 |
| 2025-04-08 | 13.80 | $13.42 | 66740 |
| 2025-04-07 | 14.01 | $13.52 | 59100 |
| 2025-04-04 | 14.24 | $13.58 | 78048 |
| 2025-04-03 | 14.51 | $13.89 | 84339 |
| 2025-04-02 | 14.73 | $14.86 | 35400 |
| 2025-04-01 | 14.71 | $14.75 | 30300 |
| 2025-03-31 | 14.71 | $14.81 | 73500 |
| 2025-03-28 | 14.70 | $14.67 | 42639 |
| 2025-03-27 | 14.73 | $14.83 | 62400 |
| 2025-03-26 | 14.72 | $14.69 | 44800 |
| 2025-03-25 | 14.75 | $14.84 | 51015 |
| 2025-03-24 | 14.74 | $14.93 | 36403 |
| 2025-03-21 | 14.70 | $14.58 | 170000 |
| 2025-03-20 | 14.76 | $14.88 | 18419 |
| 2025-03-19 | 14.75 | $14.98 | 74629 |
| 2025-03-18 | 14.70 | $14.92 | 41337 |
| 2025-03-17 | 14.66 | $14.83 | 36600 |
| 2025-03-14 | 14.65 | $14.83 | 36917 |
| 2025-03-13 | 14.63 | $14.54 | 25022 |
| 2025-03-12 | 14.70 | $14.67 | 48500 |
| 2025-03-11 | 14.75 | $14.43 | 54822 |
| 2025-03-10 | 14.89 | $14.59 | 77600 |
| 2025-03-07 | 15.02 | $14.97 | 35047 |
| 2025-03-06 | 15.04 | $14.94 | 47944 |
| 2025-03-05 | 15.09 | $14.88 | 42300 |
| 2025-03-04 | 15.16 | $14.99 | 98337 |
| 2025-03-03 | 15.21 | $15.27 | 88300 |
| 2025-02-28 | 15.18 | $15.28 | 34900 |
| 2025-02-27 | 15.14 | $15.04 | 35100 |
| 2025-02-26 | 15.16 | $15.04 | 53238 |
| 2025-02-25 | 15.19 | $14.97 | 46100 |
| 2025-02-24 | 15.25 | $14.83 | 43848 |
| 2025-02-21 | 15.36 | $14.85 | 92200 |
| 2025-02-20 | 15.49 | $15.10 | 38003 |
| 2025-02-19 | 15.56 | $15.16 | 33217 |
| 2025-02-18 | 15.62 | $15.31 | 48600 |
| 2025-02-14 | 15.65 | $15.20 | 25900 |
| 2025-02-13 | 15.70 | $15.22 | 40000 |
| 2025-02-12 | 15.75 | $15.20 | 42928 |
| 2025-02-11 | 15.82 | $15.69 | 78723 |
| 2025-02-10 | 15.73 | $15.52 | 35800 |
| 2025-02-07 | 15.67 | $15.56 | 31318 |
| 2025-02-06 | 15.58 | $15.69 | 37807 |
| 2025-02-05 | 15.41 | $15.38 | 32200 |
| 2025-02-04 | 15.30 | $15.34 | 49445 |
| 2025-02-03 | 15.17 | $14.99 | 102105 |
| 2025-01-31 | 15.11 | $15.21 | 35736 |
| 2025-01-30 | 14.97 | $15.35 | 39400 |
| 2025-01-29 | 14.74 | $15.28 | 99800 |
| 2025-01-28 | 14.48 | $15.28 | 63100 |
| 2025-01-27 | 14.16 | $15.07 | 73022 |
| 2025-01-24 | 13.83 | $14.44 | 54300 |
| 2025-01-23 | 13.64 | $13.94 | 43119 |
| 2025-01-22 | 13.56 | $13.75 | 44015 |
| 2025-01-21 | 13.52 | $13.91 | 46300 |
| 2025-01-17 | 13.43 | $13.82 | 38039 |
| 2025-01-16 | 13.35 | $13.69 | 27700 |
| 2025-01-15 | 13.30 | $13.81 | 32549 |
| 2025-01-14 | 13.21 | $13.46 | 52200 |
| 2025-01-13 | 13.22 | $13.24 | 40700 |
| 2025-01-10 | 13.30 | $13.07 | 74812 |
| 2025-01-08 | 13.46 | $13.43 | 38202 |
| 2025-01-07 | 13.55 | $13.47 | 51221 |
| 2025-01-06 | 13.65 | $13.58 | 29717 |
| 2025-01-03 | 13.74 | $13.67 | 57147 |
| 2025-01-02 | 13.83 | $13.69 | 77600 |
| 2024-12-31 | 13.94 | $14.07 | 32400 |
| 2024-12-30 | 13.96 | $14.05 | 36600 |
| 2024-12-27 | 13.98 | $14.01 | 55441 |
| 2024-12-26 | 14.04 | $14.12 | 27005 |
| 2024-12-24 | 14.07 | $13.99 | 9400 |
| 2024-12-23 | 14.16 | $14.02 | 37706 |
| 2024-12-20 | 14.26 | $14.00 | 184300 |
| 2024-12-19 | 14.39 | $14.01 | 225000 |
| 2024-12-18 | 14.55 | $13.97 | 111018 |
| 2024-12-17 | 14.75 | $14.50 | 45700 |
| 2024-12-16 | 14.84 | $14.69 | 25800 |
| 2024-12-13 | 14.88 | $14.62 | 27146 |
| 2024-12-12 | 14.96 | $14.82 | 25300 |
| 2024-12-11 | 14.98 | $15.09 | 56400 |
| 2024-12-10 | 14.93 | $14.89 | 37546 |
| 2024-12-09 | 14.92 | $14.69 | 26600 |
| 2024-12-06 | 14.98 | $14.86 | 26609 |
| 2024-12-05 | 14.99 | $15.02 | 43731 |
| 2024-12-04 | 14.96 | $15.11 | 27800 |
| 2024-12-03 | 14.88 | $15.00 | 41803 |
| 2024-12-02 | 14.83 | $14.99 | 51600 |
| 2024-11-29 | 14.76 | $14.79 | 16825 |
| 2024-11-27 | 14.74 | $14.72 | 16215 |
| 2024-11-26 | 14.74 | $14.82 | 25400 |
| 2024-11-25 | 14.71 | $14.91 | 32900 |
| 2024-11-22 | 14.64 | $14.80 | 31200 |
| 2024-11-21 | 14.60 | $14.49 | 34733 |
| 2024-11-20 | 14.64 | $14.45 | 33100 |
| 2024-11-19 | 14.70 | $14.53 | 24000 |
| 2024-11-18 | 14.75 | $14.46 | 32120 |
| 2024-11-15 | 14.84 | $14.71 | 30700 |
| 2024-11-14 | 14.86 | $14.84 | 44503 |
| 2024-11-13 | 14.85 | $14.93 | 48506 |
| 2024-11-12 | 14.81 | $15.13 | 51700 |
| 2024-11-11 | 14.69 | $14.94 | 68400 |
| 2024-11-08 | 14.60 | $15.00 | 32800 |
| 2024-11-07 | 14.48 | $14.95 | 52300 |
| 2024-11-06 | 14.35 | $15.41 | 182626 |
| 2024-11-05 | 14.05 | $14.35 | 36600 |
| 2024-11-04 | 14.03 | $13.87 | 50624 |
| 2024-11-01 | 14.15 | $14.00 | 44300 |
| 2024-10-31 | 14.27 | $14.16 | 33000 |
| 2024-10-30 | 14.36 | $14.40 | 26200 |
| 2024-10-29 | 14.41 | $14.20 | 23614 |
| 2024-10-28 | 14.53 | $14.39 | 26700 |
| 2024-10-25 | 14.61 | $13.99 | 29214 |
| 2024-10-24 | 14.85 | $14.23 | 65515 |
| 2024-10-23 | 15.06 | $14.97 | 26800 |
| 2024-10-22 | 15.09 | $14.86 | 17533 |
| 2024-10-21 | 15.16 | $14.87 | 24402 |
| 2024-10-18 | 15.23 | $15.39 | 28922 |
| 2024-10-17 | 15.16 | $15.79 | 20500 |
| 2024-10-16 | 14.94 | $15.60 | 31700 |
| 2024-10-15 | 14.74 | $15.17 | 50000 |
| 2024-10-14 | 14.63 | $14.98 | 35800 |
| 2024-10-11 | 14.55 | $14.99 | 23446 |
| 2024-10-10 | 14.46 | $14.52 | 19117 |
| 2024-10-09 | 14.50 | $14.56 | 14529 |
| 2024-10-08 | 14.55 | $14.50 | 17300 |
| 2024-10-07 | 14.62 | $14.60 | 14630 |
| 2024-10-04 | 14.69 | $14.68 | 24100 |
| 2024-10-03 | 14.74 | $14.38 | 29200 |
| 2024-10-02 | 14.90 | $14.52 | 17301 |
| 2024-10-01 | 15.06 | $14.72 | 27200 |
| 2024-09-30 | 15.19 | $15.20 | 26300 |
| 2024-09-27 | 15.19 | $15.02 | 19423 |
| 2024-09-26 | 15.25 | $15.00 | 37417 |
| 2024-09-25 | 15.33 | $15.05 | 24629 |
| 2024-09-24 | 15.41 | $15.22 | 30936 |
| 2024-09-23 | 15.45 | $15.42 | 38600 |
| 2024-09-20 | 15.44 | $15.51 | 203757 |
| 2024-09-19 | 15.38 | $15.80 | 149645 |
| 2024-09-18 | 15.23 | $15.51 | 123000 |
| 2024-09-17 | 15.13 | $15.45 | 59623 |
| 2024-09-16 | 15.02 | $15.42 | 37800 |
| 2024-09-13 | 14.90 | $15.22 | 30000 |
| 2024-09-12 | 14.82 | $14.74 | 18203 |
| 2024-09-11 | 14.87 | $14.66 | 30900 |
| 2024-09-10 | 14.96 | $14.88 | 23712 |
| 2024-09-09 | 14.99 | $14.73 | 99416 |
| 2024-09-06 | 15.08 | $14.75 | 19608 |
| 2024-09-05 | 15.19 | $14.94 | 22800 |
| 2024-09-04 | 15.25 | $14.86 | 30131 |
| 2024-09-03 | 15.35 | $15.17 | 36800 |
| 2024-08-30 | 15.36 | $15.39 | 18247 |
| 2024-08-29 | 15.31 | $15.33 | 43900 |
| 2024-08-28 | 15.26 | $15.31 | 45129 |
| 2024-08-27 | 15.20 | $15.33 | 23247 |
| 2024-08-26 | 15.12 | $15.42 | 78200 |
| 2024-08-23 | 14.99 | $15.46 | 85026 |
| 2024-08-22 | 14.81 | $14.86 | 25412 |
| 2024-08-21 | 14.78 | $14.91 | 28600 |
| 2024-08-20 | 14.72 | $14.82 | 26935 |
| 2024-08-19 | 14.68 | $14.92 | 40448 |
| 2024-08-16 | 14.59 | $14.75 | 30500 |
| 2024-08-15 | 14.54 | $14.56 | 35600 |
| 2024-08-14 | 14.54 | $14.26 | 23700 |
| 2024-08-13 | 14.62 | $14.48 | 22604 |
| 2024-08-12 | 14.66 | $14.35 | 48017 |
| 2024-08-09 | 14.73 | $14.38 | 35800 |
| 2024-08-08 | 14.81 | $14.56 | 59044 |
| 2024-08-07 | 14.85 | $14.28 | 42200 |
| 2024-08-06 | 14.98 | $14.16 | 66300 |
| 2024-08-05 | 15.16 | $13.94 | 81515 |
| 2024-08-02 | 15.45 | $14.46 | 57702 |
| 2024-08-01 | 15.62 | $14.90 | 87638 |
| 2024-07-31 | 15.68 | $15.44 | 101600 |
| 2024-07-30 | 15.57 | $15.40 | 88518 |
| 2024-07-29 | 15.43 | $15.07 | 66135 |
| 2024-07-26 | 15.34 | $15.30 | 68600 |
| 2024-07-25 | 15.15 | $15.18 | 116300 |
| 2024-07-24 | 14.95 | $14.92 | 76342 |
| 2024-07-23 | 14.76 | $14.93 | 102300 |
| 2024-07-22 | 14.52 | $14.63 | 85045 |
| 2024-07-19 | 14.31 | $14.36 | 34324 |
| 2024-07-18 | 14.13 | $14.37 | 42649 |
| 2024-07-17 | 13.89 | $14.54 | 82541 |
| 2024-07-16 | 13.54 | $14.50 | 236540 |
| 2024-07-15 | 13.11 | $13.80 | 90300 |
| 2024-07-12 | 12.81 | $13.00 | 60300 |
| 2024-07-11 | 12.68 | $12.93 | 117919 |
| 2024-07-10 | 12.55 | $12.50 | 45900 |
| 2024-07-09 | 12.53 | $12.35 | 19500 |
| 2024-07-08 | 12.54 | $12.30 | 27310 |
| 2024-07-05 | 12.57 | $12.29 | 43437 |
| 2024-07-03 | 12.61 | $12.64 | 15607 |
| 2024-07-02 | 12.54 | $12.87 | 24612 |
| 2024-07-01 | 12.37 | $12.70 | 64400 |
| 2024-06-28 | 12.23 | $12.74 | 279024 |
| 2024-06-27 | 12.03 | $12.23 | 28011 |
| 2024-06-26 | 11.96 | $12.09 | 43109 |
| 2024-06-25 | 11.91 | $12.01 | 20608 |
| 2024-06-24 | 11.88 | $12.10 | 32600 |
| 2024-06-21 | 11.82 | $11.95 | 74234 |
| 2024-06-20 | 11.78 | $11.85 | 15333 |
| 2024-06-18 | 11.78 | $11.96 | 33000 |
| 2024-06-17 | 11.74 | $11.85 | 21100 |
| 2024-06-14 | 11.73 | $11.69 | 21000 |
| 2024-06-13 | 11.78 | $11.74 | 20245 |
| 2024-06-12 | 11.81 | $12.02 | 51500 |
| 2024-06-11 | 11.77 | $11.84 | 23739 |
| 2024-06-10 | 11.78 | $11.70 | 25200 |
| 2024-06-07 | 11.84 | $11.71 | 17800 |
| 2024-06-06 | 11.91 | $11.79 | 17025 |
| 2024-06-05 | 11.98 | $11.80 | 13738 |
| 2024-06-04 | 12.05 | $11.77 | 18706 |
| 2024-06-03 | 12.15 | $11.96 | 37226 |
| 2024-05-31 | 12.22 | $12.17 | 25918 |
| 2024-05-30 | 12.24 | $12.11 | 19235 |
| 2024-05-29 | 12.27 | $11.99 | 33814 |
| 2024-05-28 | 12.36 | $12.20 | 27200 |
| 2024-05-24 | 12.39 | $12.21 | 19000 |
| 2024-05-23 | 12.43 | $12.18 | 41740 |
| 2024-05-22 | 12.49 | $12.59 | 45500 |
| 2024-05-21 | 12.42 | $12.52 | 17316 |
| 2024-05-20 | 12.37 | $12.42 | 24600 |
| 2024-05-17 | 12.33 | $12.63 | 54100 |
| 2024-05-16 | 12.22 | $12.47 | 39642 |
| 2024-05-15 | 12.13 | $12.13 | 41720 |
| 2024-05-14 | 12.14 | $12.12 | 31900 |
| 2024-05-13 | 12.15 | $12.01 | 45440 |
| 2024-05-10 | 12.20 | $12.29 | 19900 |
| 2024-05-09 | 12.17 | $12.50 | 27300 |
| 2024-05-08 | 12.07 | $12.40 | 19128 |
| 2024-05-07 | 11.98 | $12.29 | 31600 |
| 2024-05-06 | 11.91 | $12.18 | 105233 |
| 2024-05-03 | 11.87 | $12.17 | 34500 |
| 2024-05-02 | 11.82 | $12.10 | 51302 |
| 2024-05-01 | 11.79 | $11.89 | 35700 |
| 2024-04-30 | 11.82 | $11.68 | 42700 |
| 2024-04-29 | 11.93 | $11.81 | 22340 |
| 2024-04-26 | 12.03 | $12.14 | 85400 |
| 2024-04-25 | 12.05 | $11.95 | 68000 |
| 2024-04-24 | 12.15 | $11.97 | 62500 |
| 2024-04-23 | 12.26 | $12.32 | 39641 |
| 2024-04-22 | 12.29 | $12.49 | 53407 |
| 2024-04-19 | 12.27 | $12.72 | 56939 |
| 2024-04-18 | 12.18 | $12.12 | 51106 |
| 2024-04-17 | 12.27 | $12.06 | 27832 |
| 2024-04-16 | 12.41 | $12.16 | 17700 |
| 2024-04-15 | 12.54 | $12.23 | 57412 |
| 2024-04-12 | 12.68 | $12.40 | 24640 |
| 2024-04-11 | 12.81 | $12.50 | 33000 |
| 2024-04-10 | 12.93 | $12.46 | 68000 |
| 2024-04-09 | 13.10 | $13.04 | 36800 |
| 2024-04-08 | 13.11 | $13.03 | 18902 |
| 2024-04-05 | 13.14 | $12.99 | 13746 |
| 2024-04-04 | 13.18 | $13.08 | 41200 |
| 2024-04-03 | 13.20 | $13.05 | 20800 |
| 2024-04-02 | 13.24 | $13.09 | 45015 |
| 2024-04-01 | 13.27 | $13.16 | 56697 |
| 2024-03-28 | 13.29 | $13.74 | 38035 |
| 2024-03-27 | 13.13 | $13.49 | 22100 |
| 2024-03-26 | 13.01 | $13.06 | 30212 |
| 2024-03-25 | 13.00 | $13.21 | 18505 |
| 2024-03-22 | 12.94 | $13.27 | 39022 |
| 2024-03-21 | 12.85 | $13.08 | 158800 |
| 2024-03-20 | 12.81 | $13.36 | 34219 |
| 2024-03-19 | 12.68 | $12.78 | 30100 |
| 2024-03-18 | 12.70 | $12.57 | 39900 |
| 2024-03-15 | 12.79 | $12.81 | 132200 |
| 2024-03-14 | 12.84 | $12.54 | 60536 |
| 2024-03-13 | 12.98 | $12.88 | 37300 |
| 2024-03-12 | 13.05 | $13.09 | 15800 |
| 2024-03-11 | 13.08 | $13.36 | 22909 |
| 2024-03-08 | 13.02 | $13.24 | 24630 |
| 2024-03-07 | 13.00 | $13.36 | 31247 |
| 2024-03-06 | 12.93 | $13.06 | 22500 |
| 2024-03-05 | 12.96 | $13.10 | 16000 |
| 2024-03-04 | 12.97 | $12.71 | 29004 |
| 2024-03-01 | 13.13 | $12.95 | 43300 |
| 2024-02-29 | 13.24 | $13.41 | 43500 |
| 2024-02-28 | 13.23 | $13.14 | 20300 |
| 2024-02-27 | 13.32 | $13.24 | 26000 |
| 2024-02-26 | 13.39 | $13.30 | 40000 |
| 2024-02-23 | 13.46 | $13.37 | 49700 |
| 2024-02-22 | 13.53 | $13.46 | 106623 |
| 2024-02-21 | 13.59 | $13.68 | 26300 |
| 2024-02-20 | 13.59 | $13.75 | 26900 |
| 2024-02-16 | 13.58 | $13.75 | 27747 |
| 2024-02-15 | 13.56 | $13.98 | 72800 |
| 2024-02-14 | 13.47 | $13.68 | 79300 |
| 2024-02-13 | 13.46 | $13.52 | 102300 |
| 2024-02-12 | 13.50 | $13.98 | 65000 |
| 2024-02-09 | 13.41 | $13.69 | 42800 |
| 2024-02-08 | 13.39 | $13.48 | 47134 |
| 2024-02-07 | 13.44 | $13.32 | 77636 |
| 2024-02-06 | 13.56 | $13.42 | 96200 |
| 2024-02-05 | 13.68 | $13.21 | 44000 |
| 2024-02-02 | 13.88 | $13.42 | 57300 |
| 2024-02-01 | 14.08 | $13.57 | 64400 |
| 2024-01-31 | 14.26 | $13.74 | 48900 |
| 2024-01-30 | 14.43 | $14.73 | 111900 |
| 2024-01-29 | 14.33 | $14.55 | 136210 |
| 2024-01-26 | 14.25 | $14.50 | 58600 |
| 2024-01-25 | 14.18 | $14.45 | 52500 |
| 2024-01-24 | 14.11 | $14.45 | 36013 |
| 2024-01-23 | 14.02 | $14.47 | 55113 |
| 2024-01-22 | 13.90 | $14.55 | 103600 |
| 2024-01-19 | 13.73 | $13.83 | 42900 |
| 2024-01-18 | 13.76 | $13.66 | 29603 |
| 2024-01-17 | 13.85 | $13.61 | 39230 |
| 2024-01-16 | 13.98 | $13.62 | 30243 |
| 2024-01-12 | 14.13 | $13.95 | 77624 |
| 2024-01-11 | 14.21 | $14.18 | 50800 |
| 2024-01-10 | 14.23 | $14.03 | 45504 |
| 2024-01-09 | 14.30 | $13.80 | 38600 |
| 2024-01-08 | 14.46 | $13.97 | 36500 |
| 2024-01-05 | 14.60 | $13.84 | 224533 |
| 2024-01-04 | 14.80 | $14.02 | 49013 |
| 2024-01-03 | 14.99 | $14.12 | 55400 |
| 2024-01-02 | 15.18 | $14.67 | 42600 |
| 2023-12-29 | 15.22 | $14.70 | 32100 |
| 2023-12-28 | 15.25 | $14.95 | 38018 |
| 2023-12-27 | 15.19 | $15.05 | 45108 |
| 2023-12-26 | 15.08 | $15.00 | 55700 |
| 2023-12-22 | 14.95 | $14.88 | 49134 |
| 2023-12-21 | 14.81 | $14.99 | 185500 |
| 2023-12-20 | 14.60 | $14.44 | 71300 |
| 2023-12-19 | 14.50 | $14.50 | 106900 |
| 2023-12-18 | 14.36 | $14.44 | 46600 |
| 2023-12-15 | 14.18 | $14.42 | 191834 |
| 2023-12-14 | 13.97 | $14.06 | 100449 |
| 2023-12-13 | 13.81 | $14.25 | 183900 |
| 2023-12-12 | 13.55 | $13.56 | 32300 |
| 2023-12-11 | 13.44 | $13.66 | 79515 |
| 2023-12-08 | 13.26 | $13.58 | 99400 |
| 2023-12-07 | 13.07 | $13.25 | 182300 |
| 2023-12-06 | 12.93 | $12.95 | 32724 |
| 2023-12-05 | 12.85 | $12.98 | 23446 |
| 2023-12-04 | 12.74 | $13.09 | 44300 |
| 2023-12-01 | 12.57 | $12.77 | 50124 |
| 2023-11-30 | 12.45 | $12.19 | 18600 |
| 2023-11-29 | 12.49 | $12.38 | 20230 |
| 2023-11-28 | 12.47 | $12.18 | 21022 |
| 2023-11-27 | 12.50 | $12.39 | 19900 |
| 2023-11-24 | 12.47 | $12.42 | 11301 |
| 2023-11-22 | 12.43 | $12.10 | 34100 |
| 2023-11-21 | 12.46 | $12.13 | 27616 |
| 2023-11-20 | 12.49 | $12.49 | 24800 |
| 2023-11-17 | 12.40 | $12.45 | 45000 |
| 2023-11-16 | 12.30 | $12.20 | 24800 |
| 2023-11-15 | 12.26 | $12.40 | 26527 |
| 2023-11-14 | 12.13 | $12.62 | 73807 |
| 2023-11-13 | 11.90 | $11.82 | 29044 |
| 2023-11-10 | 11.87 | $11.86 | 19829 |
| 2023-11-09 | 11.82 | $11.72 | 13100 |
| 2023-11-08 | 11.80 | $11.81 | 22700 |
| 2023-11-07 | 11.74 | $11.89 | 23549 |
| 2023-11-06 | 11.64 | $11.92 | 23600 |
| 2023-11-03 | 11.51 | $12.00 | 29900 |
| 2023-11-02 | 11.31 | $11.77 | 43136 |
| 2023-11-01 | 11.15 | $11.28 | 28700 |
| 2023-10-31 | 11.11 | $11.06 | 12810 |
| 2023-10-30 | 11.12 | $11.07 | 25917 |
| 2023-10-27 | 11.14 | $11.01 | 55700 |
| 2023-10-26 | 11.18 | $11.21 | 27600 |
| 2023-10-25 | 11.16 | $10.79 | 21803 |
| 2023-10-24 | 11.28 | $10.96 | 12608 |
| 2023-10-23 | 11.36 | $11.05 | 16800 |
| 2023-10-20 | 11.43 | $11.15 | 49200 |
| 2023-10-19 | 11.49 | $11.34 | 19643 |
| 2023-10-18 | 11.49 | $11.34 | 17232 |
| 2023-10-17 | 11.50 | $11.76 | 37201 |
| 2023-10-16 | 11.37 | $11.53 | 31900 |
| 2023-10-13 | 11.28 | $11.26 | 26214 |
| 2023-10-12 | 11.25 | $11.35 | 25203 |
| 2023-10-11 | 11.19 | $11.45 | 20000 |
| 2023-10-10 | 11.08 | $11.45 | 43700 |
| 2023-10-09 | 10.95 | $11.31 | 20200 |
| 2023-10-06 | 10.84 | $11.19 | 27231 |
| 2023-10-05 | 10.74 | $11.04 | 49706 |
| 2023-10-04 | 10.66 | $10.78 | 29700 |
| 2023-10-03 | 10.66 | $10.77 | 37832 |
| 2023-10-02 | 10.67 | $10.78 | 40300 |
| 2023-09-29 | 10.67 | $10.78 | 36000 |
| 2023-09-28 | 10.68 | $10.72 | 23525 |
| 2023-09-27 | 10.71 | $10.79 | 29000 |
| 2023-09-26 | 10.74 | $10.79 | 19000 |
| 2023-09-25 | 10.77 | $10.91 | 19123 |
| 2023-09-22 | 10.78 | $10.84 | 18033 |
| 2023-09-21 | 10.81 | $10.91 | 16100 |
| 2023-09-20 | 10.84 | $10.93 | 13524 |
| 2023-09-19 | 10.86 | $11.08 | 29115 |
| 2023-09-18 | 10.85 | $11.03 | 21400 |
| 2023-09-15 | 10.86 | $11.25 | 169604 |
| 2023-09-14 | 10.81 | $10.94 | 42700 |
| 2023-09-13 | 10.85 | $10.91 | 28133 |
| 2023-09-12 | 10.91 | $10.98 | 17700 |
| 2023-09-11 | 10.96 | $10.96 | 29034 |
| 2023-09-08 | 11.05 | $11.04 | 19700 |
| 2023-09-07 | 11.12 | $11.08 | 117802 |
| 2023-09-06 | 11.21 | $11.11 | 55100 |
| 2023-09-05 | 11.32 | $11.33 | 22431 |
| 2023-09-01 | 11.37 | $11.53 | 43600 |
| 2023-08-31 | 11.39 | $11.44 | 37604 |
| 2023-08-30 | 11.44 | $11.58 | 28200 |
| 2023-08-29 | 11.45 | $11.48 | 17800 |
| 2023-08-28 | 11.51 | $11.51 | 18810 |
| 2023-08-25 | 11.57 | $11.54 | 23200 |
| 2023-08-24 | 11.65 | $11.62 | 34645 |
| 2023-08-23 | 11.71 | $11.59 | 18300 |
| 2023-08-22 | 11.80 | $11.56 | 42521 |
| 2023-08-21 | 11.92 | $11.72 | 34500 |
| 2023-08-18 | 12.02 | $11.93 | 49800 |
| 2023-08-17 | 12.07 | $11.86 | 24900 |
| 2023-08-16 | 12.16 | $11.72 | 28611 |
| 2023-08-15 | 12.31 | $12.03 | 25200 |
| 2023-08-14 | 12.39 | $12.17 | 20622 |
| 2023-08-11 | 12.44 | $12.08 | 22345 |
| 2023-08-10 | 12.54 | $12.04 | 19958 |
| 2023-08-09 | 12.65 | $12.22 | 19516 |
| 2023-08-08 | 12.74 | $12.28 | 19200 |
| 2023-08-07 | 12.81 | $12.59 | 29200 |
| 2023-08-04 | 12.80 | $12.67 | 34300 |
| 2023-08-03 | 12.75 | $12.54 | 32100 |
| 2023-08-02 | 12.73 | $12.46 | 39400 |
| 2023-08-01 | 12.71 | $12.52 | 78724 |
| 2023-07-31 | 12.67 | $12.50 | 70200 |
| 2023-07-28 | 12.61 | $12.80 | 63409 |
| 2023-07-27 | 12.44 | $12.58 | 60013 |
| 2023-07-26 | 12.30 | $12.34 | 42800 |
| 2023-07-25 | 12.19 | $12.18 | 32500 |
| 2023-07-24 | 12.10 | $12.11 | 36112 |
| 2023-07-21 | 12.00 | $11.87 | 73900 |
| 2023-07-20 | 11.95 | $12.06 | 129200 |
| 2023-07-19 | 11.83 | $12.06 | 99828 |
| 2023-07-18 | 11.67 | $12.09 | 94825 |
| 2023-07-17 | 11.46 | $11.52 | 198108 |
| 2023-07-14 | 11.39 | $11.96 | 948300 |
| 2023-07-13 | 11.15 | $11.86 | 240000 |
| 2023-07-12 | 10.89 | $11.20 | 75326 |
| 2023-07-11 | 10.78 | $11.01 | 40727 |
| 2023-07-10 | 10.71 | $10.88 | 102210 |
| 2023-07-07 | 10.67 | $10.93 | 112335 |
| 2023-07-06 | 10.60 | $10.62 | 88000 |
| 2023-07-05 | 10.61 | $10.60 | 24000 |
| 2023-07-03 | 10.63 | $10.53 | 12500 |
| 2023-06-30 | 10.67 | $10.38 | 177336 |
| 2023-06-29 | 10.78 | $10.79 | 13818 |
| 2023-06-28 | 10.78 | $10.59 | 9334 |
| 2023-06-27 | 10.84 | $10.65 | 20103 |
| 2023-06-26 | 10.89 | $10.45 | 13748 |
| 2023-06-23 | 11.02 | $10.45 | 134200 |
| 2023-06-22 | 11.17 | $10.54 | 27400 |
| 2023-06-21 | 11.32 | $10.93 | 27200 |
| 2023-06-20 | 11.38 | $11.03 | 14739 |
| 2023-06-16 | 11.41 | $11.16 | 82000 |
| 2023-06-15 | 11.41 | $11.28 | 21000 |
| 2023-06-14 | 11.35 | $11.13 | 27647 |
| 2023-06-13 | 11.33 | $11.22 | 28800 |
| 2023-06-12 | 11.26 | $11.00 | 20400 |
| 2023-06-09 | 11.24 | $11.17 | 19037 |
| 2023-06-08 | 11.16 | $11.28 | 34300 |
| 2023-06-07 | 11.01 | $11.47 | 75707 |
| 2023-06-06 | 10.77 | $10.85 | 55429 |
| 2023-06-05 | 10.67 | $10.15 | 55009 |
| 2023-06-02 | 10.76 | $10.70 | 62838 |
| 2023-06-01 | 10.69 | $10.41 | 49100 |
| 2023-05-31 | 10.69 | $10.26 | 76613 |
| 2023-05-30 | 10.73 | $10.47 | 32208 |
| 2023-05-26 | 10.71 | $10.55 | 80600 |
| 2023-05-25 | 10.66 | $10.34 | 11400 |
| 2023-05-24 | 10.65 | $10.70 | 45300 |
| 2023-05-23 | 10.52 | $10.73 | 31400 |
| 2023-05-22 | 10.35 | $10.61 | 44622 |
| 2023-05-19 | 10.17 | $10.36 | 94000 |
| 2023-05-18 | 10.03 | $10.39 | 73400 |
| 2023-05-17 | 9.85 | $10.32 | 85414 |
| 2023-05-16 | 9.65 | $10.08 | 66439 |
| 2023-05-15 | 9.48 | $10.08 | 201701 |
| 2023-05-12 | 9.27 | $9.65 | 63700 |
| 2023-05-11 | 9.16 | $9.39 | 50100 |
| 2023-05-10 | 9.11 | $9.45 | 63320 |
| 2023-05-09 | 9.04 | $9.33 | 55000 |
| 2023-05-08 | 8.99 | $9.24 | 172504 |
| 2023-05-05 | 8.96 | $9.06 | 90100 |
| 2023-05-04 | 8.99 | $8.64 | 161400 |
| 2023-05-03 | 9.17 | $9.07 | 279700 |
| 2023-05-02 | 9.26 | $8.60 | 149600 |
| 2023-05-01 | 9.53 | $9.33 | 53006 |
| 2023-04-28 | 9.62 | $9.71 | 56600 |
| 2023-04-27 | 9.62 | $10.07 | 75000 |
| 2023-04-26 | 9.51 | $9.67 | 67547 |
| 2023-04-25 | 9.51 | $9.47 | 44954 |
| 2023-04-24 | 9.57 | $9.63 | 49554 |
| 2023-04-21 | 9.61 | $9.67 | 33947 |
| 2023-04-20 | 9.65 | $9.99 | 32316 |
| 2023-04-19 | 9.61 | $9.82 | 91600 |
| 2023-04-18 | 9.61 | $9.69 | 114216 |
| 2023-04-17 | 9.67 | $9.98 | 34500 |
| 2023-04-14 | 9.65 | $9.78 | 41231 |
| 2023-04-13 | 9.71 | $10.02 | 18900 |
| 2023-04-12 | 9.71 | $9.97 | 37518 |
| 2023-04-11 | 9.74 | $10.19 | 31134 |
| 2023-04-10 | 9.71 | $10.04 | 46700 |
| 2023-04-06 | 9.73 | $10.13 | 14200 |
| 2023-04-05 | 9.75 | $10.05 | 22647 |
| 2023-04-04 | 9.81 | $10.05 | 46800 |
| 2023-04-03 | 9.89 | $10.20 | 123500 |
| 2023-03-31 | 9.95 | $10.10 | 101122 |
| 2023-03-30 | 10.08 | $10.00 | 38000 |
| 2023-03-29 | 10.28 | $10.46 | 29919 |
| 2023-03-28 | 10.38 | $10.61 | 37407 |
| 2023-03-27 | 10.48 | $10.82 | 29439 |
| 2023-03-24 | 10.55 | $10.74 | 39638 |
| 2023-03-23 | 10.67 | $10.66 | 44908 |
| 2023-03-22 | 10.86 | $11.07 | 36349 |
| 2023-03-21 | 10.97 | $11.49 | 87830 |
| 2023-03-20 | 10.99 | $11.00 | 48467 |
| 2023-03-17 | 11.18 | $10.91 | 92200 |
| 2023-03-16 | 11.45 | $11.57 | 35711 |
| 2023-03-15 | 11.59 | $11.16 | 82147 |
| 2023-03-14 | 11.89 | $10.95 | 84632 |
| 2023-03-13 | 12.35 | $11.11 | 111505 |
| 2023-03-10 | 12.85 | $11.87 | 95715 |
| 2023-03-09 | 13.24 | $12.59 | 60736 |
| 2023-03-08 | 13.48 | $13.33 | 16744 |
| 2023-03-07 | 13.54 | $13.38 | 18700 |
| 2023-03-06 | 13.60 | $13.52 | 64608 |
| 2023-03-03 | 13.63 | $13.60 | 21449 |
| 2023-03-02 | 13.64 | $13.52 | 31004 |
| 2023-03-01 | 13.68 | $13.48 | 29700 |
| 2023-02-28 | 13.74 | $13.63 | 14500 |
| 2023-02-27 | 13.77 | $13.67 | 13300 |
| 2023-02-24 | 13.79 | $13.54 | 24944 |
| 2023-02-23 | 13.85 | $13.76 | 25900 |
| 2023-02-22 | 13.86 | $13.69 | 28500 |
| 2023-02-21 | 13.89 | $13.73 | 40600 |
| 2023-02-17 | 13.91 | $13.88 | 66426 |
| 2023-02-16 | 13.89 | $13.74 | 25900 |
| 2023-02-15 | 13.91 | $13.82 | 30400 |
| 2023-02-14 | 13.90 | $13.81 | 82129 |
| 2023-02-13 | 13.89 | $13.85 | 47000 |
| 2023-02-10 | 13.86 | $13.80 | 115218 |
| 2023-02-09 | 13.85 | $13.81 | 51800 |
| 2023-02-08 | 13.82 | $13.94 | 56244 |
| 2023-02-07 | 13.75 | $13.95 | 50219 |
| 2023-02-06 | 13.66 | $13.75 | 30235 |
| 2023-02-03 | 13.61 | $13.89 | 67403 |
| 2023-02-02 | 13.50 | $13.75 | 24726 |
| 2023-02-01 | 13.42 | $13.73 | 39900 |
| 2023-01-31 | 13.33 | $13.53 | 38300 |
| 2023-01-30 | 13.28 | $13.37 | 21200 |
| 2023-01-27 | 13.28 | $13.45 | 22500 |
| 2023-01-26 | 13.25 | $13.23 | 328200 |
| 2023-01-25 | 13.30 | $13.45 | 28207 |
| 2023-01-24 | 13.28 | $13.36 | 29100 |
| 2023-01-23 | 13.29 | $13.50 | 26400 |
| 2023-01-20 | 13.27 | $13.41 | 29200 |
| 2023-01-19 | 13.27 | $13.14 | 68400 |
| 2023-01-18 | 13.36 | $13.16 | 33500 |
| 2023-01-17 | 13.47 | $13.55 | 32100 |
| 2023-01-13 | 13.49 | $13.97 | 26100 |
| 2023-01-12 | 13.38 | $13.83 | 24200 |
| 2023-01-11 | 13.30 | $13.67 | 16146 |
| 2023-01-10 | 13.26 | $13.58 | 12826 |
| 2023-01-09 | 13.24 | $13.43 | 30507 |
| 2023-01-06 | 13.27 | $13.47 | 33200 |
| 2023-01-05 | 13.30 | $13.44 | 13802 |
| 2023-01-04 | 13.36 | $13.43 | 24500 |
| 2023-01-03 | 13.45 | $13.58 | 23400 |
| 2022-12-30 | 13.51 | $13.76 | 26700 |
| 2022-12-29 | 13.53 | $13.62 | 28500 |
| 2022-12-28 | 13.61 | $13.83 | 10514 |
| 2022-12-27 | 13.66 | $13.86 | 37132 |
| 2022-12-23 | 13.71 | $14.00 | 153800 |
| 2022-12-22 | 13.73 | $13.76 | 32000 |
| 2022-12-21 | 13.85 | $13.99 | 35700 |
| 2022-12-20 | 13.93 | $13.67 | 30814 |
| 2022-12-19 | 14.13 | $13.91 | 60417 |
| 2022-12-16 | 14.30 | $13.86 | 119915 |
| 2022-12-15 | 14.54 | $13.63 | 69401 |
| 2022-12-14 | 14.91 | $13.81 | 511800 |
| 2022-12-13 | 15.30 | $15.31 | 27800 |
| 2022-12-12 | 15.30 | $14.93 | 11500 |
| 2022-12-09 | 15.43 | $15.02 | 4628 |
| 2022-12-08 | 15.55 | $15.31 | 5209 |
| 2022-12-07 | 15.60 | $15.30 | 9700 |
| 2022-12-06 | 15.67 | $15.59 | 44800 |
| 2022-12-05 | 15.65 | $15.32 | 12533 |
| 2022-12-02 | 15.71 | $16.08 | 19000 |
| 2022-12-01 | 15.55 | $16.13 | 21938 |
| 2022-11-30 | 15.33 | $15.34 | 17610 |
| 2022-11-29 | 15.30 | $14.99 | 4806 |
| 2022-11-28 | 15.39 | $15.20 | 11600 |
| 2022-11-25 | 15.42 | $15.46 | 2905 |
| 2022-11-23 | 15.37 | $15.43 | 12100 |
| 2022-11-22 | 15.32 | $15.36 | 20111 |
| 2022-11-21 | 15.28 | $15.34 | 9200 |
| 2022-11-18 | 15.23 | $15.25 | 17913 |
| 2022-11-17 | 15.20 | $15.10 | 11900 |
| 2022-11-16 | 15.21 | $15.16 | 10229 |
| 2022-11-15 | 15.19 | $15.21 | 20816 |
| 2022-11-14 | 15.16 | $15.04 | 13300 |
| 2022-11-11 | 15.17 | $14.96 | 11300 |
| 2022-11-10 | 15.21 | $14.92 | 31112 |
| 2022-11-09 | 15.27 | $14.61 | 5200 |
| 2022-11-08 | 15.43 | $14.94 | 15607 |
| 2022-11-07 | 15.52 | $15.08 | 10500 |
| 2022-11-04 | 15.57 | $15.19 | 16210 |
| 2022-11-03 | 15.60 | $15.19 | 30236 |
| 2022-11-02 | 15.63 | $15.53 | 20227 |
| 2022-11-01 | 15.55 | $15.82 | 8230 |
| 2022-10-31 | 15.35 | $15.72 | 12900 |
| 2022-10-28 | 15.14 | $15.75 | 62815 |
| 2022-10-27 | 14.86 | $15.25 | 24000 |
| 2022-10-26 | 14.68 | $14.67 | 15700 |
| 2022-10-25 | 14.64 | $14.88 | 15939 |
| 2022-10-24 | 14.52 | $14.73 | 11404 |
| 2022-10-21 | 14.42 | $14.70 | 29900 |
| 2022-10-20 | 14.31 | $14.25 | 12010 |
| 2022-10-19 | 14.32 | $14.50 | 13900 |
| 2022-10-18 | 14.25 | $14.57 | 6500 |
| 2022-10-17 | 14.14 | $14.50 | 24843 |
| 2022-10-14 | 14.03 | $14.41 | 17200 |
| 2022-10-13 | 13.94 | $14.47 | 21600 |
| 2022-10-12 | 13.80 | $14.05 | 11525 |
| 2022-10-11 | 13.77 | $14.05 | 21007 |
| 2022-10-10 | 13.74 | $13.83 | 8321 |
| 2022-10-07 | 13.78 | $13.88 | 15600 |
| 2022-10-06 | 13.82 | $14.03 | 4600 |
| 2022-10-05 | 13.82 | $14.21 | 18100 |
| 2022-10-04 | 13.77 | $14.20 | 27720 |
| 2022-10-03 | 13.72 | $14.05 | 26009 |
| 2022-09-30 | 13.72 | $13.67 | 27215 |
| 2022-09-29 | 13.84 | $13.96 | 11500 |
| 2022-09-28 | 13.91 | $14.02 | 16410 |
| 2022-09-27 | 13.97 | $13.74 | 24607 |
| 2022-09-26 | 14.15 | $14.13 | 8200 |
| 2022-09-23 | 14.25 | $14.15 | 15600 |
| 2022-09-22 | 14.37 | $14.26 | 8538 |
| 2022-09-21 | 14.49 | $14.54 | 21400 |
| 2022-09-20 | 14.55 | $14.69 | 8700 |
| 2022-09-19 | 14.58 | $14.75 | 11600 |
| 2022-09-16 | 14.60 | $14.27 | 39508 |
| 2022-09-15 | 14.78 | $14.68 | 8600 |
| 2022-09-14 | 14.88 | $14.62 | 19209 |
| 2022-09-13 | 15.02 | $15.01 | 20401 |
| 2022-09-12 | 15.07 | $15.65 | 21536 |
| 2022-09-09 | 14.93 | $15.27 | 15745 |
| 2022-09-08 | 14.88 | $15.03 | 42700 |
| 2022-09-07 | 14.91 | $14.90 | 11423 |
| 2022-09-06 | 14.98 | $14.69 | 9248 |
| 2022-09-02 | 15.14 | $14.80 | 13100 |
| 2022-09-01 | 15.30 | $14.80 | 23500 |
| 2022-08-31 | 15.50 | $14.99 | 11000 |
| 2022-08-30 | 15.68 | $15.17 | 8400 |
| 2022-08-29 | 15.85 | $15.21 | 10343 |
| 2022-08-26 | 16.03 | $15.40 | 15300 |
| 2022-08-25 | 16.19 | $15.70 | 13748 |
| 2022-08-24 | 16.28 | $15.53 | 8802 |
| 2022-08-23 | 16.44 | $15.61 | 9208 |
| 2022-08-22 | 16.60 | $15.94 | 11426 |
| 2022-08-19 | 16.68 | $16.37 | 20900 |
| 2022-08-18 | 16.63 | $16.45 | 11133 |
| 2022-08-17 | 16.53 | $16.42 | 43600 |
| 2022-08-16 | 16.41 | $16.66 | 11310 |
| 2022-08-15 | 16.18 | $16.58 | 24200 |
| 2022-08-12 | 15.91 | $16.20 | 27700 |
| 2022-08-11 | 15.69 | $16.00 | 38034 |
| 2022-08-10 | 15.48 | $15.67 | 20400 |
| 2022-08-09 | 15.32 | $15.41 | 12200 |
| 2022-08-08 | 15.21 | $15.23 | 16732 |
| 2022-08-05 | 15.12 | $15.04 | 6100 |
| 2022-08-04 | 15.06 | $15.00 | 7027 |
| 2022-08-03 | 15.00 | $15.08 | 8600 |
| 2022-08-02 | 14.89 | $15.01 | 23116 |
| 2022-08-01 | 14.78 | $15.15 | 30617 |
| 2022-07-29 | 14.59 | $15.06 | 22700 |
| 2022-07-28 | 14.39 | $14.65 | 33500 |
| 2022-07-27 | 14.27 | $14.63 | 26700 |
| 2022-07-26 | 14.13 | $13.91 | 12510 |
| 2022-07-25 | 14.19 | $14.27 | 15200 |
| 2022-07-22 | 14.14 | $14.18 | 12100 |
| 2022-07-21 | 14.11 | $14.24 | 15300 |
| 2022-07-20 | 14.05 | $14.36 | 15849 |
| 2022-07-19 | 13.95 | $14.24 | 13348 |
| 2022-07-18 | 13.86 | $13.97 | 20433 |
| 2022-07-15 | 13.83 | $14.11 | 23100 |
| 2022-07-14 | 13.76 | $13.64 | 18530 |
| 2022-07-13 | 13.82 | $13.71 | 9812 |
| 2022-07-12 | 13.87 | $13.84 | 10021 |
| 2022-07-11 | 13.90 | $13.83 | 16200 |
| 2022-07-08 | 13.94 | $13.96 | 16418 |
| 2022-07-07 | 13.94 | $13.89 | 33500 |
| 2022-07-06 | 13.97 | $13.90 | 24648 |
| 2022-07-05 | 14.00 | $14.02 | 26300 |
| 2022-07-01 | 14.00 | $14.15 | 15800 |
| 2022-06-30 | 13.96 | $13.98 | 25200 |
| 2022-06-29 | 13.96 | $13.93 | 23938 |
| 2022-06-28 | 13.99 | $13.99 | 16210 |
| 2022-06-27 | 14.00 | $14.02 | 24700 |
| 2022-06-24 | 14.00 | $14.12 | 99600 |
| 2022-06-23 | 13.98 | $14.02 | 25000 |
| 2022-06-22 | 13.98 | $14.03 | 22447 |
| 2022-06-21 | 13.98 | $14.09 | 15724 |
| 2022-06-17 | 13.96 | $13.78 | 83206 |
| 2022-06-16 | 14.04 | $13.85 | 32600 |
| 2022-06-15 | 14.11 | $14.01 | 17300 |
| 2022-06-14 | 14.16 | $13.86 | 35900 |
| 2022-06-13 | 14.25 | $13.74 | 34946 |
| 2022-06-10 | 14.41 | $13.92 | 24300 |
| 2022-06-09 | 14.54 | $14.24 | 19818 |
| 2022-06-08 | 14.59 | $14.54 | 21729 |
| 2022-06-07 | 14.56 | $14.82 | 38527 |
| 2022-06-06 | 14.43 | $14.74 | 52100 |
| 2022-06-03 | 14.30 | $14.53 | 22600 |
| 2022-06-02 | 14.20 | $14.50 | 27015 |
| 2022-06-01 | 14.09 | $14.26 | 17213 |
| 2022-05-31 | 14.03 | $14.30 | 23741 |
| 2022-05-27 | 13.95 | $14.18 | 24800 |
| 2022-05-26 | 13.88 | $14.04 | 57000 |
| 2022-05-25 | 13.85 | $13.93 | 66700 |
| 2022-05-24 | 13.85 | $13.96 | 68800 |
| 2022-05-23 | 13.84 | $13.83 | 32900 |
| 2022-05-20 | 13.87 | $13.80 | 46426 |
| 2022-05-19 | 13.91 | $13.78 | 51400 |
| 2022-05-18 | 13.98 | $13.96 | 31343 |
| 2022-05-17 | 14.00 | $14.07 | 89000 |
| 2022-05-16 | 13.99 | $13.95 | 25600 |
| 2022-05-13 | 14.03 | $13.94 | 64800 |
| 2022-05-12 | 14.07 | $14.01 | 38100 |
| 2022-05-11 | 14.10 | $14.02 | 32428 |
| 2022-05-10 | 14.14 | $13.97 | 28500 |
| 2022-05-09 | 14.20 | $14.05 | 36535 |
| 2022-05-06 | 14.25 | $14.14 | 34400 |
| 2022-05-05 | 14.28 | $14.12 | 29820 |
| 2022-05-04 | 14.33 | $14.43 | 22700 |
| 2022-05-03 | 14.29 | $14.25 | 45016 |
| 2022-05-02 | 14.29 | $14.20 | 48600 |
| 2022-04-29 | 14.31 | $14.26 | 44500 |
| 2022-04-28 | 14.31 | $14.50 | 28400 |
| 2022-04-27 | 14.24 | $14.19 | 39300 |
| 2022-04-26 | 14.25 | $14.05 | 42700 |
| 2022-04-25 | 14.31 | $14.12 | 19210 |
| 2022-04-22 | 14.35 | $14.31 | 15514 |
| 2022-04-21 | 14.35 | $14.66 | 26100 |
| 2022-04-20 | 14.23 | $14.68 | 22100 |
| 2022-04-19 | 14.08 | $14.27 | 25800 |
| 2022-04-18 | 14.02 | $14.07 | 26104 |
| 2022-04-14 | 14.02 | $14.05 | 20034 |
| 2022-04-13 | 14.03 | $14.10 | 18922 |
| 2022-04-12 | 14.02 | $13.97 | 22211 |
| 2022-04-11 | 14.06 | $14.00 | 24100 |
| 2022-04-08 | 14.09 | $13.96 | 24432 |
| 2022-04-07 | 14.15 | $14.00 | 39238 |
| 2022-04-06 | 14.20 | $14.12 | 50900 |
| 2022-04-05 | 14.23 | $14.25 | 32249 |
| 2022-04-04 | 14.22 | $14.25 | 39800 |
| 2022-04-01 | 14.22 | $14.28 | 30600 |
| 2022-03-31 | 14.20 | $14.22 | 41116 |
| 2022-03-30 | 14.20 | $14.15 | 45100 |
| 2022-03-29 | 14.22 | $14.26 | 33300 |
| 2022-03-28 | 14.21 | $14.32 | 81200 |
| 2022-03-25 | 14.18 | $14.25 | 23400 |
| 2022-03-24 | 14.17 | $14.29 | 17300 |
| 2022-03-23 | 14.14 | $14.11 | 52200 |
| 2022-03-22 | 14.17 | $14.32 | 30300 |
| 2022-03-21 | 14.13 | $14.19 | 43700 |
| 2022-03-18 | 14.13 | $14.11 | 69200 |
| 2022-03-17 | 14.16 | $14.15 | 24700 |
| 2022-03-16 | 14.19 | $14.34 | 21000 |
| 2022-03-15 | 14.15 | $14.14 | 38400 |
| 2022-03-14 | 14.18 | $14.11 | 14622 |
| 2022-03-11 | 14.22 | $14.05 | 20400 |
| 2022-03-10 | 14.30 | $14.16 | 18332 |
| 2022-03-09 | 14.35 | $14.16 | 27500 |
| 2022-03-08 | 14.42 | $14.09 | 17948 |
| 2022-03-07 | 14.52 | $14.22 | 34602 |
| 2022-03-04 | 14.61 | $14.50 | 37306 |
| 2022-03-03 | 14.62 | $14.80 | 30100 |
| 2022-03-02 | 14.54 | $14.64 | 24200 |
| 2022-03-01 | 14.50 | $14.30 | 52105 |
| 2022-02-28 | 14.54 | $14.57 | 99208 |
| 2022-02-25 | 14.52 | $14.67 | 77900 |
| 2022-02-24 | 14.45 | $14.28 | 50208 |
| 2022-02-23 | 14.50 | $14.50 | 21200 |
| 2022-02-22 | 14.48 | $14.50 | 17913 |
| 2022-02-18 | 14.46 | $14.55 | 15931 |
| 2022-02-17 | 14.42 | $14.55 | 21622 |
| 2022-02-16 | 14.36 | $14.59 | 59900 |
| 2022-02-15 | 14.29 | $14.30 | 32000 |
| 2022-02-14 | 14.29 | $14.23 | 22808 |
| 2022-02-11 | 14.31 | $14.40 | 19305 |
| 2022-02-10 | 14.28 | $14.28 | 39542 |
| 2022-02-09 | 14.29 | $14.30 | 26800 |
| 2022-02-08 | 14.29 | $14.44 | 22800 |
| 2022-02-07 | 14.24 | $14.18 | 23241 |
| 2022-02-04 | 14.28 | $14.26 | 17137 |
| 2022-02-03 | 14.29 | $14.16 | 45000 |
| 2022-02-02 | 14.34 | $14.23 | 33334 |
| 2022-02-01 | 14.38 | $14.31 | 49600 |
| 2022-01-31 | 14.40 | $14.65 | 34100 |
| 2022-01-28 | 14.33 | $14.43 | 21400 |
| 2022-01-27 | 14.30 | $14.26 | 13331 |
| 2022-01-26 | 14.33 | $14.35 | 45000 |
| 2022-01-25 | 14.33 | $14.81 | 69100 |
| 2022-01-24 | 14.19 | $14.61 | 57933 |
| 2022-01-21 | 14.08 | $13.90 | 37600 |
| 2022-01-20 | 14.18 | $13.88 | 19714 |
| 2022-01-19 | 14.30 | $14.10 | 77805 |
| 2022-01-18 | 14.39 | $14.09 | 31930 |
| 2022-01-14 | 14.50 | $14.42 | 20486 |
| 2022-01-13 | 14.53 | $14.34 | 26422 |
| 2022-01-12 | 14.59 | $14.50 | 29034 |
| 2022-01-11 | 14.62 | $14.45 | 12900 |
| 2022-01-10 | 14.67 | $14.63 | 23300 |
| 2022-01-07 | 14.67 | $14.86 | 19200 |
| 2022-01-06 | 14.59 | $14.80 | 20304 |
| 2022-01-05 | 14.52 | $14.73 | 27707 |
| 2022-01-04 | 14.46 | $14.71 | 15400 |
| 2022-01-03 | 14.39 | $14.64 | 22619 |
| 2021-12-31 | 14.34 | $14.51 | 13441 |
| 2021-12-30 | 14.31 | $14.40 | 13900 |
| 2021-12-29 | 14.31 | $14.54 | 11904 |
| 2021-12-28 | 14.27 | $14.51 | 19129 |
| 2021-12-27 | 14.24 | $14.58 | 22400 |
| 2021-12-23 | 14.18 | $14.24 | 15441 |
| 2021-12-22 | 14.22 | $14.38 | 30844 |
| 2021-12-21 | 14.22 | $14.32 | 28229 |
| 2021-12-20 | 14.25 | $14.07 | 25031 |
| 2021-12-17 | 14.37 | $14.41 | 54100 |
| 2021-12-16 | 14.42 | $14.67 | 31839 |
| 2021-12-15 | 14.39 | $14.63 | 34424 |
| 2021-12-14 | 14.37 | $14.47 | 49144 |
| 2021-12-13 | 14.41 | $14.38 | 22146 |
| 2021-12-10 | 14.49 | $14.42 | 61151 |
| 2021-12-09 | 14.57 | $14.27 | 30703 |
| 2021-12-08 | 14.73 | $14.80 | 10100 |
| 2021-12-07 | 14.75 | $14.72 | 11100 |
| 2021-12-06 | 14.80 | $14.81 | 35900 |
| 2021-12-03 | 14.84 | $14.82 | 22927 |
| 2021-12-02 | 14.89 | $15.06 | 36824 |
| 2021-12-01 | 14.88 | $14.50 | 23929 |
| 2021-11-30 | 15.04 | $14.47 | 21900 |
| 2021-11-29 | 15.25 | $14.75 | 23400 |
| 2021-11-26 | 15.41 | $15.00 | 27230 |
| 2021-11-24 | 15.52 | $15.60 | 25941 |
| 2021-11-23 | 15.47 | $15.51 | 51900 |
| 2021-11-22 | 15.44 | $15.39 | 32249 |
| 2021-11-19 | 15.43 | $15.39 | 20500 |
| 2021-11-18 | 15.42 | $15.48 | 35700 |
| 2021-11-17 | 15.37 | $15.38 | 46544 |
| 2021-11-16 | 15.34 | $15.50 | 37832 |
| 2021-11-15 | 15.26 | $15.44 | 19700 |
| 2021-11-12 | 15.19 | $15.34 | 20800 |
| 2021-11-11 | 15.12 | $15.25 | 24200 |
| 2021-11-10 | 15.07 | $15.39 | 53011 |
| 2021-11-09 | 14.96 | $14.92 | 27605 |
| 2021-11-08 | 14.98 | $14.94 | 36600 |
| 2021-11-05 | 14.99 | $15.21 | 36522 |
| 2021-11-04 | 14.92 | $14.81 | 45516 |
| 2021-11-03 | 14.96 | $14.72 | 36435 |
| 2021-11-02 | 15.03 | $14.53 | 30500 |
| 2021-11-01 | 15.17 | $14.79 | 43400 |
| 2021-10-29 | 15.26 | $15.04 | 17939 |
| 2021-10-28 | 15.29 | $15.17 | 22600 |
| 2021-10-27 | 15.28 | $14.78 | 31200 |
| 2021-10-26 | 15.38 | $14.90 | 22700 |
| 2021-10-25 | 15.46 | $15.10 | 31400 |
| 2021-10-22 | 15.49 | $15.18 | 18318 |
| 2021-10-21 | 15.49 | $15.11 | 12010 |
| 2021-10-20 | 15.50 | $15.20 | 37041 |
| 2021-10-19 | 15.48 | $15.25 | 27800 |
| 2021-10-18 | 15.43 | $15.04 | 77300 |
| 2021-10-15 | 15.42 | $15.08 | 56226 |
| 2021-10-14 | 15.39 | $15.21 | 28000 |
| 2021-10-13 | 15.30 | $15.29 | 13415 |
| 2021-10-12 | 15.16 | $15.23 | 22700 |
| 2021-10-11 | 14.99 | $15.43 | 80624 |
| 2021-10-08 | 14.71 | $15.00 | 47900 |
| 2021-10-07 | 14.51 | $14.76 | 23400 |
| 2021-10-06 | 14.32 | $14.48 | 21900 |
| 2021-10-05 | 14.18 | $14.45 | 39147 |
| 2021-10-04 | 14.01 | $14.27 | 32302 |
| 2021-10-01 | 13.85 | $13.57 | 39608 |
| 2021-09-30 | 13.88 | $14.09 | 18726 |
| 2021-09-29 | 13.74 | $14.38 | 30519 |
| 2021-09-28 | 13.48 | $13.68 | 13400 |
| 2021-09-27 | 13.38 | $13.79 | 37747 |
| 2021-09-24 | 13.22 | $13.50 | 38600 |
| 2021-09-23 | 13.12 | $13.53 | 27400 |
| 2021-09-22 | 12.99 | $13.27 | 17200 |
| 2021-09-21 | 12.92 | $13.11 | 13344 |
| 2021-09-20 | 12.88 | $12.83 | 92706 |
| 2021-09-17 | 12.92 | $13.20 | 59620 |
| 2021-09-16 | 12.86 | $12.87 | 17508 |
| 2021-09-15 | 12.88 | $13.00 | 20700 |
| 2021-09-14 | 12.88 | $12.81 | 20300 |
| 2021-09-13 | 12.94 | $12.97 | 62605 |
| 2021-09-10 | 12.97 | $12.80 | 13729 |
| 2021-09-09 | 13.05 | $12.84 | 19000 |
| 2021-09-08 | 13.15 | $12.76 | 64234 |
| 2021-09-07 | 13.29 | $13.11 | 26700 |
| 2021-09-03 | 13.35 | $13.30 | 11700 |
| 2021-09-02 | 13.37 | $13.50 | 13600 |
| 2021-09-01 | 13.32 | $13.41 | 9949 |
| 2021-08-31 | 13.30 | $13.32 | 16713 |
| 2021-08-30 | 13.30 | $13.26 | 13621 |
| 2021-08-27 | 13.32 | $13.50 | 21781 |
| 2021-08-26 | 13.27 | $13.13 | 13847 |
| 2021-08-25 | 13.33 | $13.30 | 18400 |
| 2021-08-24 | 13.35 | $13.27 | 10305 |
| 2021-08-23 | 13.38 | $13.30 | 26330 |
| 2021-08-20 | 13.40 | $13.38 | 14316 |
| 2021-08-19 | 13.41 | $13.32 | 12223 |
| 2021-08-18 | 13.44 | $13.24 | 14710 |
| 2021-08-17 | 13.50 | $13.50 | 23900 |
| 2021-08-16 | 13.49 | $13.43 | 17343 |
| 2021-08-13 | 13.51 | $13.38 | 13800 |
| 2021-08-12 | 13.54 | $13.54 | 14225 |
| 2021-08-11 | 13.52 | $13.66 | 15700 |
| 2021-08-10 | 13.47 | $13.42 | 23623 |
| 2021-08-09 | 13.48 | $13.20 | 42219 |
| 2021-08-06 | 13.56 | $13.92 | 14600 |
| 2021-08-05 | 13.42 | $13.63 | 14700 |
| 2021-08-04 | 13.36 | $13.28 | 23300 |
| 2021-08-03 | 13.39 | $13.45 | 29100 |
| 2021-08-02 | 13.37 | $13.26 | 22200 |
| 2021-07-30 | 13.41 | $13.33 | 14200 |
| 2021-07-29 | 13.43 | $13.38 | 33400 |
| 2021-07-28 | 13.45 | $13.58 | 13600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.16
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.70
Average
50.63
Maximum
77.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.16 | $17.98 | 111132 |
| 2026-07-23 | 55.57 | $17.49 | 84435 |
| 2026-07-22 | 54.66 | $17.40 | 72300 |
| 2026-07-21 | 57.26 | $17.61 | 73616 |
| 2026-07-20 | 57.76 | $17.65 | 61320 |
| 2026-07-17 | 60.38 | $17.86 | 83027 |
| 2026-07-16 | 65.49 | $18.24 | 92441 |
| 2026-07-15 | 59.89 | $17.58 | 40439 |
| 2026-07-14 | 56.87 | $17.28 | 74600 |
| 2026-07-13 | 60.33 | $17.52 | 74152 |
| 2026-07-10 | 57.68 | $17.26 | 61100 |
| 2026-07-09 | 57.68 | $17.26 | 60635 |
| 2026-07-08 | 57.19 | $17.21 | 157802 |
| 2026-07-07 | 60.84 | $17.48 | 63500 |
| 2026-07-06 | 61.39 | $17.52 | 56500 |
| 2026-07-02 | 62.88 | $17.63 | 81200 |
| 2026-07-01 | 68.01 | $17.99 | 168590 |
| 2026-06-30 | 66.12 | $17.73 | 155800 |
| 2026-06-29 | 64.01 | $17.46 | 101700 |
| 2026-06-26 | 64.43 | $17.49 | 501510 |
| 2026-06-25 | 61.18 | $17.09 | 84800 |
| 2026-06-24 | 61.99 | $17.15 | 108500 |
| 2026-06-23 | 59.18 | $16.82 | 69432 |
| 2026-06-22 | 55.06 | $16.39 | 99218 |
| 2026-06-18 | 58.73 | $16.67 | 174100 |
| 2026-06-17 | 56.67 | $16.46 | 113527 |
| 2026-06-16 | 60.92 | $16.77 | 125000 |
| 2026-06-15 | 56.75 | $16.35 | 82827 |
| 2026-06-12 | 59.63 | $16.55 | 54802 |
| 2026-06-11 | 57.58 | $16.35 | 83600 |
| 2026-06-10 | 58.72 | $16.43 | 100329 |
| 2026-06-09 | 56.38 | $16.20 | 60514 |
| 2026-06-08 | 53.08 | $15.90 | 59900 |
| 2026-06-05 | 54.11 | $15.98 | 54514 |
| 2026-06-04 | 49.94 | $15.62 | 77000 |
| 2026-06-03 | 46.33 | $15.34 | 69400 |
| 2026-06-02 | 52.20 | $15.80 | 46700 |
| 2026-06-01 | 48.71 | $15.54 | 64800 |
| 2026-05-29 | 50.05 | $15.64 | 63100 |
| 2026-05-28 | 51.52 | $15.75 | 44203 |
| 2026-05-27 | 50.52 | $15.67 | 34237 |
| 2026-05-26 | 50.89 | $15.70 | 59948 |
| 2026-05-22 | 48.33 | $15.49 | 61502 |
| 2026-05-21 | 49.86 | $15.62 | 123423 |
| 2026-05-20 | 48.30 | $15.49 | 97000 |
| 2026-05-19 | 44.52 | $15.19 | 77622 |
| 2026-05-18 | 44.73 | $15.21 | 164400 |
| 2026-05-15 | 40.39 | $14.88 | 78100 |
| 2026-05-14 | 42.50 | $15.10 | 75109 |
| 2026-05-13 | 38.17 | $14.79 | 155100 |
| 2026-05-12 | 38.25 | $14.80 | 134200 |
| 2026-05-11 | 39.56 | $14.95 | 79625 |
| 2026-05-08 | 41.63 | $15.18 | 156200 |
| 2026-05-07 | 43.91 | $15.42 | 98442 |
| 2026-05-06 | 40.56 | $15.16 | 81646 |
| 2026-05-05 | 37.85 | $14.96 | 61734 |
| 2026-05-04 | 32.28 | $14.58 | 65100 |
| 2026-05-01 | 34.94 | $14.92 | 81800 |
| 2026-04-30 | 33.72 | $14.84 | 96100 |
| 2026-04-29 | 35.13 | $15.02 | 68944 |
| 2026-04-28 | 38.44 | $15.41 | 213719 |
| 2026-04-27 | 55.34 | $16.74 | 63229 |
| 2026-04-24 | 52.19 | $16.53 | 68217 |
| 2026-04-23 | 51.41 | $16.48 | 62442 |
| 2026-04-22 | 53.56 | $16.61 | 27313 |
| 2026-04-21 | 52.25 | $16.52 | 40843 |
| 2026-04-20 | 58.14 | $16.86 | 29800 |
| 2026-04-17 | 61.23 | $17.02 | 64500 |
| 2026-04-16 | 55.95 | $16.64 | 58800 |
| 2026-04-15 | 59.60 | $16.82 | 23336 |
| 2026-04-14 | 62.39 | $16.95 | 39100 |
| 2026-04-13 | 63.70 | $17.01 | 33200 |
| 2026-04-10 | 62.58 | $16.92 | 42227 |
| 2026-04-09 | 65.79 | $17.07 | 62200 |
| 2026-04-08 | 63.42 | $16.87 | 42932 |
| 2026-04-07 | 57.20 | $16.43 | 38100 |
| 2026-04-06 | 56.24 | $16.37 | 49900 |
| 2026-04-02 | 53.06 | $16.18 | 41300 |
| 2026-04-01 | 51.10 | $16.07 | 41400 |
| 2026-03-31 | 49.84 | $16.00 | 43439 |
| 2026-03-30 | 48.77 | $15.94 | 52015 |
| 2026-03-27 | 45.62 | $15.77 | 28324 |
| 2026-03-26 | 47.92 | $15.91 | 67700 |
| 2026-03-25 | 47.02 | $15.86 | 48328 |
| 2026-03-24 | 47.02 | $15.86 | 84000 |
| 2026-03-23 | 47.02 | $15.86 | 55740 |
| 2026-03-20 | 40.25 | $15.48 | 146400 |
| 2026-03-19 | 40.25 | $15.48 | 54628 |
| 2026-03-18 | 36.38 | $15.28 | 73200 |
| 2026-03-17 | 33.74 | $15.15 | 209422 |
| 2026-03-16 | 34.37 | $15.21 | 62500 |
| 2026-03-13 | 32.17 | $15.10 | 75948 |
| 2026-03-12 | 32.74 | $15.16 | 72521 |
| 2026-03-11 | 33.02 | $15.19 | 77200 |
| 2026-03-10 | 37.30 | $15.62 | 42347 |
| 2026-03-09 | 36.94 | $15.60 | 79000 |
| 2026-03-06 | 36.06 | $15.55 | 157700 |
| 2026-03-05 | 40.32 | $15.95 | 71625 |
| 2026-03-04 | 43.23 | $16.19 | 50443 |
| 2026-03-03 | 40.51 | $16.03 | 50127 |
| 2026-03-02 | 40.17 | $16.01 | 61100 |
| 2026-02-27 | 38.67 | $15.92 | 65400 |
| 2026-02-26 | 44.03 | $16.38 | 132723 |
| 2026-02-25 | 45.74 | $16.51 | 37500 |
| 2026-02-24 | 42.31 | $16.30 | 41648 |
| 2026-02-23 | 43.30 | $16.38 | 52106 |
| 2026-02-20 | 50.27 | $16.88 | 32339 |
| 2026-02-19 | 50.27 | $16.88 | 54303 |
| 2026-02-18 | 51.01 | $16.93 | 50517 |
| 2026-02-17 | 58.74 | $17.40 | 44100 |
| 2026-02-13 | 57.44 | $17.30 | 24400 |
| 2026-02-12 | 57.18 | $17.28 | 47100 |
| 2026-02-11 | 56.56 | $17.23 | 50900 |
| 2026-02-10 | 57.51 | $17.29 | 52500 |
| 2026-02-09 | 55.86 | $17.15 | 63529 |
| 2026-02-06 | 55.39 | $17.11 | 80642 |
| 2026-02-05 | 55.05 | $17.08 | 82923 |
| 2026-02-04 | 54.28 | $17.01 | 91249 |
| 2026-02-03 | 53.51 | $16.94 | 142612 |
| 2026-02-02 | 51.54 | $16.76 | 171400 |
| 2026-01-30 | 50.66 | $16.68 | 98337 |
| 2026-01-29 | 48.65 | $16.50 | 68923 |
| 2026-01-28 | 46.71 | $16.33 | 90800 |
| 2026-01-27 | 50.10 | $16.65 | 70024 |
| 2026-01-26 | 51.43 | $16.77 | 48424 |
| 2026-01-23 | 52.87 | $16.90 | 23200 |
| 2026-01-22 | 60.00 | $17.48 | 37100 |
| 2026-01-21 | 58.54 | $17.32 | 77700 |
| 2026-01-20 | 51.58 | $16.66 | 47800 |
| 2026-01-16 | 54.61 | $16.89 | 37700 |
| 2026-01-15 | 56.82 | $17.05 | 33200 |
| 2026-01-14 | 53.23 | $16.73 | 32419 |
| 2026-01-13 | 50.67 | $16.52 | 37310 |
| 2026-01-12 | 50.05 | $16.47 | 27434 |
| 2026-01-09 | 51.53 | $16.59 | 37706 |
| 2026-01-08 | 53.52 | $16.75 | 90900 |
| 2026-01-07 | 48.56 | $16.33 | 28200 |
| 2026-01-06 | 50.38 | $16.48 | 53200 |
| 2026-01-05 | 52.64 | $16.66 | 96045 |
| 2026-01-02 | 46.29 | $16.16 | 49550 |
| 2025-12-31 | 50.12 | $16.46 | 39800 |
| 2025-12-30 | 50.78 | $16.51 | 117900 |
| 2025-12-29 | 51.04 | $16.53 | 42900 |
| 2025-12-26 | 54.59 | $16.80 | 43412 |
| 2025-12-24 | 57.10 | $16.98 | 31600 |
| 2025-12-23 | 57.52 | $17.01 | 67440 |
| 2025-12-22 | 59.17 | $17.13 | 70100 |
| 2025-12-19 | 69.42 | $17.78 | 130800 |
| 2025-12-18 | 74.71 | $18.06 | 70600 |
| 2025-12-17 | 72.96 | $17.81 | 106400 |
| 2025-12-16 | 71.85 | $17.66 | 70242 |
| 2025-12-15 | 71.70 | $17.64 | 80544 |
| 2025-12-12 | 68.67 | $17.25 | 79721 |
| 2025-12-11 | 66.39 | $16.99 | 95100 |
| 2025-12-10 | 57.44 | $16.20 | 198300 |
| 2025-12-09 | 54.52 | $16.00 | 48031 |
| 2025-12-08 | 57.12 | $16.14 | 44500 |
| 2025-12-05 | 50.01 | $15.70 | 65800 |
| 2025-12-04 | 50.92 | $15.75 | 43000 |
| 2025-12-03 | 52.56 | $15.84 | 70047 |
| 2025-12-02 | 51.57 | $15.78 | 55700 |
| 2025-12-01 | 51.09 | $15.75 | 38847 |
| 2025-11-28 | 50.62 | $15.72 | 18200 |
| 2025-11-26 | 53.72 | $15.91 | 56943 |
| 2025-11-25 | 55.76 | $16.03 | 82401 |
| 2025-11-24 | 47.72 | $15.52 | 42800 |
| 2025-11-21 | 50.10 | $15.66 | 49512 |
| 2025-11-20 | 38.20 | $15.09 | 32502 |
| 2025-11-19 | 37.46 | $15.06 | 51600 |
| 2025-11-18 | 35.99 | $15.00 | 26900 |
| 2025-11-17 | 37.82 | $15.13 | 33508 |
| 2025-11-14 | 48.63 | $15.73 | 36412 |
| 2025-11-13 | 48.85 | $15.74 | 65500 |
| 2025-11-12 | 48.85 | $15.74 | 95200 |
| 2025-11-11 | 49.05 | $15.75 | 36049 |
| 2025-11-10 | 48.65 | $15.73 | 53833 |
| 2025-11-07 | 49.20 | $15.76 | 26800 |
| 2025-11-06 | 49.74 | $15.79 | 52636 |
| 2025-11-05 | 51.71 | $15.90 | 63218 |
| 2025-11-04 | 47.00 | $15.64 | 37800 |
| 2025-11-03 | 47.85 | $15.69 | 63137 |
| 2025-10-31 | 46.56 | $15.62 | 25100 |
| 2025-10-30 | 46.56 | $15.62 | 28713 |
| 2025-10-29 | 48.10 | $15.72 | 61522 |
| 2025-10-28 | 49.81 | $15.83 | 33300 |
| 2025-10-27 | 48.87 | $15.77 | 49300 |
| 2025-10-24 | 48.25 | $15.73 | 22900 |
| 2025-10-23 | 47.19 | $15.66 | 31400 |
| 2025-10-22 | 46.75 | $15.63 | 43500 |
| 2025-10-21 | 45.29 | $15.53 | 20338 |
| 2025-10-20 | 44.28 | $15.46 | 21500 |
| 2025-10-17 | 37.89 | $15.05 | 40217 |
| 2025-10-16 | 37.73 | $15.04 | 35838 |
| 2025-10-15 | 45.30 | $15.70 | 31838 |
| 2025-10-14 | 46.37 | $15.78 | 34546 |
| 2025-10-13 | 39.19 | $15.36 | 28000 |
| 2025-10-10 | 35.49 | $15.17 | 85318 |
| 2025-10-09 | 38.80 | $15.45 | 35037 |
| 2025-10-08 | 40.20 | $15.56 | 27800 |
| 2025-10-07 | 41.49 | $15.66 | 47839 |
| 2025-10-06 | 43.07 | $15.78 | 77000 |
| 2025-10-03 | 45.11 | $15.93 | 51102 |
| 2025-10-02 | 42.88 | $15.80 | 59519 |
| 2025-10-01 | 45.16 | $15.97 | 62503 |
| 2025-09-30 | 49.90 | $16.29 | 91400 |
| 2025-09-29 | 46.21 | $16.07 | 67624 |
| 2025-09-26 | 52.74 | $16.46 | 40710 |
| 2025-09-25 | 52.42 | $16.44 | 39548 |
| 2025-09-24 | 54.57 | $16.56 | 40100 |
| 2025-09-23 | 55.11 | $16.59 | 41435 |
| 2025-09-22 | 55.46 | $16.61 | 52300 |
| 2025-09-19 | 56.30 | $16.66 | 128805 |
| 2025-09-18 | 61.43 | $16.95 | 49100 |
| 2025-09-17 | 52.32 | $16.31 | 52509 |
| 2025-09-16 | 54.02 | $16.40 | 23901 |
| 2025-09-15 | 57.59 | $16.58 | 38500 |
| 2025-09-12 | 58.20 | $16.61 | 38010 |
| 2025-09-11 | 64.69 | $16.91 | 47205 |
| 2025-09-10 | 61.57 | $16.68 | 29100 |
| 2025-09-09 | 61.80 | $16.69 | 45000 |
| 2025-09-08 | 63.57 | $16.77 | 100100 |
| 2025-09-05 | 66.99 | $16.92 | 43119 |
| 2025-09-04 | 68.62 | $16.99 | 41200 |
| 2025-09-03 | 65.79 | $16.74 | 47225 |
| 2025-09-02 | 66.01 | $16.75 | 58531 |
| 2025-08-29 | 67.56 | $16.82 | 30800 |
| 2025-08-28 | 66.93 | $16.76 | 43600 |
| 2025-08-27 | 66.52 | $16.72 | 45200 |
| 2025-08-26 | 65.91 | $16.66 | 33200 |
| 2025-08-25 | 65.01 | $16.57 | 53700 |
| 2025-08-22 | 65.74 | $16.61 | 116600 |
| 2025-08-21 | 57.94 | $15.92 | 37725 |
| 2025-08-20 | 58.49 | $15.95 | 31300 |
| 2025-08-19 | 57.21 | $15.85 | 25719 |
| 2025-08-18 | 57.72 | $15.88 | 41620 |
| 2025-08-15 | 56.10 | $15.75 | 38100 |
| 2025-08-14 | 60.30 | $16.00 | 37800 |
| 2025-08-13 | 61.70 | $16.08 | 51932 |
| 2025-08-12 | 60.05 | $15.93 | 48600 |
| 2025-08-11 | 50.41 | $15.22 | 30324 |
| 2025-08-08 | 48.92 | $15.13 | 28400 |
| 2025-08-07 | 46.73 | $15.00 | 37100 |
| 2025-08-06 | 47.63 | $15.06 | 53100 |
| 2025-08-05 | 46.33 | $14.98 | 56422 |
| 2025-08-04 | 46.33 | $14.98 | 55500 |
| 2025-08-01 | 40.67 | $14.64 | 131700 |
| 2025-07-31 | 44.04 | $14.90 | 71200 |
| 2025-07-30 | 46.29 | $15.06 | 65200 |
| 2025-07-29 | 47.00 | $15.11 | 38433 |
| 2025-07-28 | 48.41 | $15.21 | 31300 |
| 2025-07-25 | 47.20 | $15.13 | 40733 |
| 2025-07-24 | 46.76 | $15.10 | 37800 |
| 2025-07-23 | 51.55 | $15.45 | 62700 |
| 2025-07-22 | 53.49 | $15.58 | 39736 |
| 2025-07-21 | 52.84 | $15.53 | 31800 |
| 2025-07-18 | 52.98 | $15.54 | 40521 |
| 2025-07-17 | 53.52 | $15.58 | 41000 |
| 2025-07-16 | 52.25 | $15.47 | 38625 |
| 2025-07-15 | 50.38 | $15.31 | 50000 |
| 2025-07-14 | 59.86 | $15.99 | 30021 |
| 2025-07-11 | 57.98 | $15.82 | 22338 |
| 2025-07-10 | 64.37 | $16.20 | 25734 |
| 2025-07-09 | 63.87 | $16.15 | 42000 |
| 2025-07-08 | 62.99 | $16.06 | 70100 |
| 2025-07-07 | 62.31 | $15.99 | 87300 |
| 2025-07-03 | 68.47 | $16.35 | 46900 |
| 2025-07-02 | 66.73 | $16.15 | 38700 |
| 2025-07-01 | 64.60 | $15.92 | 70100 |
| 2025-06-30 | 59.82 | $15.47 | 47021 |
| 2025-06-27 | 59.12 | $15.41 | 155900 |
| 2025-06-26 | 60.46 | $15.49 | 49600 |
| 2025-06-25 | 55.85 | $15.10 | 25900 |
| 2025-06-24 | 58.16 | $15.24 | 46617 |
| 2025-06-23 | 56.45 | $15.10 | 77425 |
| 2025-06-20 | 49.26 | $14.59 | 65414 |
| 2025-06-18 | 49.87 | $14.63 | 31400 |
| 2025-06-17 | 47.55 | $14.48 | 33347 |
| 2025-06-16 | 48.40 | $14.54 | 46032 |
| 2025-06-13 | 49.24 | $14.60 | 42446 |
| 2025-06-12 | 54.81 | $14.97 | 32315 |
| 2025-06-11 | 56.45 | $15.07 | 80912 |
| 2025-06-10 | 57.76 | $15.15 | 49800 |
| 2025-06-09 | 55.16 | $14.94 | 40943 |
| 2025-06-06 | 53.88 | $14.84 | 29638 |
| 2025-06-05 | 49.32 | $14.51 | 29600 |
| 2025-06-04 | 49.04 | $14.49 | 41904 |
| 2025-06-03 | 50.83 | $14.62 | 27235 |
| 2025-06-02 | 47.00 | $14.35 | 35334 |
| 2025-05-30 | 49.44 | $14.53 | 37000 |
| 2025-05-29 | 50.97 | $14.64 | 34197 |
| 2025-05-28 | 48.92 | $14.49 | 46433 |
| 2025-05-27 | 50.53 | $14.61 | 63438 |
| 2025-05-23 | 47.67 | $14.40 | 38426 |
| 2025-05-22 | 48.95 | $14.50 | 35300 |
| 2025-05-21 | 53.15 | $14.81 | 33534 |
| 2025-05-20 | 59.58 | $15.22 | 18332 |
| 2025-05-19 | 59.92 | $15.24 | 22519 |
| 2025-05-16 | 58.70 | $15.13 | 35200 |
| 2025-05-15 | 60.94 | $15.27 | 34400 |
| 2025-05-14 | 60.94 | $15.27 | 52000 |
| 2025-05-13 | 60.65 | $15.24 | 73900 |
| 2025-05-12 | 59.41 | $15.11 | 68910 |
| 2025-05-09 | 54.24 | $14.62 | 31918 |
| 2025-05-08 | 57.81 | $14.87 | 30600 |
| 2025-05-07 | 53.64 | $14.51 | 46700 |
| 2025-05-06 | 55.08 | $14.61 | 35140 |
| 2025-05-05 | 54.85 | $14.59 | 33616 |
| 2025-05-02 | 55.80 | $14.66 | 50800 |
| 2025-05-01 | 52.45 | $14.36 | 37237 |
| 2025-04-30 | 52.70 | $14.38 | 46800 |
| 2025-04-29 | 52.94 | $14.40 | 35523 |
| 2025-04-28 | 50.80 | $14.20 | 43043 |
| 2025-04-25 | 47.25 | $13.89 | 80906 |
| 2025-04-24 | 47.46 | $13.91 | 36418 |
| 2025-04-23 | 45.02 | $13.70 | 76800 |
| 2025-04-22 | 49.48 | $14.13 | 37200 |
| 2025-04-21 | 42.14 | $13.55 | 43200 |
| 2025-04-17 | 42.24 | $13.56 | 34629 |
| 2025-04-16 | 40.06 | $13.40 | 41400 |
| 2025-04-15 | 40.15 | $13.41 | 37800 |
| 2025-04-14 | 36.07 | $13.11 | 58900 |
| 2025-04-11 | 32.42 | $12.86 | 36100 |
| 2025-04-10 | 33.36 | $12.99 | 65800 |
| 2025-04-09 | 41.34 | $13.90 | 95100 |
| 2025-04-08 | 33.36 | $13.42 | 66740 |
| 2025-04-07 | 34.28 | $13.52 | 59100 |
| 2025-04-04 | 34.83 | $13.58 | 78048 |
| 2025-04-03 | 37.80 | $13.89 | 84339 |
| 2025-04-02 | 50.67 | $14.86 | 35400 |
| 2025-04-01 | 48.79 | $14.75 | 30300 |
| 2025-03-31 | 49.77 | $14.81 | 73500 |
| 2025-03-28 | 47.43 | $14.67 | 42639 |
| 2025-03-27 | 49.96 | $14.83 | 62400 |
| 2025-03-26 | 47.64 | $14.69 | 44800 |
| 2025-03-25 | 50.00 | $14.84 | 51015 |
| 2025-03-24 | 51.45 | $14.93 | 36403 |
| 2025-03-21 | 45.61 | $14.58 | 170000 |
| 2025-03-20 | 50.57 | $14.88 | 18419 |
| 2025-03-19 | 52.37 | $14.98 | 74629 |
| 2025-03-18 | 51.38 | $14.92 | 41337 |
| 2025-03-17 | 49.90 | $14.83 | 36600 |
| 2025-03-14 | 49.90 | $14.83 | 36917 |
| 2025-03-13 | 45.03 | $14.54 | 25022 |
| 2025-03-12 | 46.97 | $14.67 | 48500 |
| 2025-03-11 | 42.63 | $14.43 | 54822 |
| 2025-03-10 | 44.96 | $14.59 | 77600 |
| 2025-03-07 | 51.30 | $14.97 | 35047 |
| 2025-03-06 | 50.78 | $14.94 | 47944 |
| 2025-03-05 | 49.76 | $14.88 | 42300 |
| 2025-03-04 | 51.62 | $14.99 | 98337 |
| 2025-03-03 | 56.76 | $15.27 | 88300 |
| 2025-02-28 | 56.95 | $15.28 | 34900 |
| 2025-02-27 | 53.35 | $15.04 | 35100 |
| 2025-02-26 | 53.35 | $15.04 | 53238 |
| 2025-02-25 | 52.29 | $14.97 | 46100 |
| 2025-02-24 | 50.16 | $14.83 | 43848 |
| 2025-02-21 | 50.47 | $14.85 | 92200 |
| 2025-02-20 | 54.41 | $15.10 | 38003 |
| 2025-02-19 | 55.40 | $15.16 | 33217 |
| 2025-02-18 | 57.90 | $15.31 | 48600 |
| 2025-02-14 | 56.53 | $15.20 | 25900 |
| 2025-02-13 | 56.85 | $15.22 | 40000 |
| 2025-02-12 | 56.62 | $15.20 | 42928 |
| 2025-02-11 | 64.71 | $15.69 | 78723 |
| 2025-02-10 | 62.97 | $15.52 | 35800 |
| 2025-02-07 | 63.67 | $15.56 | 31318 |
| 2025-02-06 | 65.95 | $15.69 | 37807 |
| 2025-02-05 | 62.95 | $15.38 | 32200 |
| 2025-02-04 | 62.54 | $15.34 | 49445 |
| 2025-02-03 | 58.80 | $14.99 | 102105 |
| 2025-01-31 | 62.53 | $15.21 | 35736 |
| 2025-01-30 | 65.03 | $15.35 | 39400 |
| 2025-01-29 | 64.35 | $15.28 | 99800 |
| 2025-01-28 | 64.35 | $15.28 | 63100 |
| 2025-01-27 | 62.38 | $15.07 | 73022 |
| 2025-01-24 | 55.37 | $14.44 | 54300 |
| 2025-01-23 | 48.08 | $13.94 | 43119 |
| 2025-01-22 | 44.82 | $13.75 | 44015 |
| 2025-01-21 | 47.19 | $13.91 | 46300 |
| 2025-01-17 | 45.65 | $13.82 | 38039 |
| 2025-01-16 | 43.40 | $13.69 | 27700 |
| 2025-01-15 | 45.04 | $13.81 | 32549 |
| 2025-01-14 | 38.61 | $13.46 | 52200 |
| 2025-01-13 | 34.00 | $13.24 | 40700 |
| 2025-01-10 | 30.15 | $13.07 | 74812 |
| 2025-01-08 | 34.16 | $13.43 | 38202 |
| 2025-01-07 | 34.64 | $13.47 | 51221 |
| 2025-01-06 | 35.98 | $13.58 | 29717 |
| 2025-01-03 | 37.10 | $13.67 | 57147 |
| 2025-01-02 | 37.34 | $13.69 | 77600 |
| 2024-12-31 | 42.37 | $14.07 | 32400 |
| 2024-12-30 | 41.98 | $14.05 | 36600 |
| 2024-12-27 | 41.22 | $14.01 | 55441 |
| 2024-12-26 | 42.68 | $14.12 | 27005 |
| 2024-12-24 | 40.31 | $13.99 | 9400 |
| 2024-12-23 | 40.68 | $14.02 | 37706 |
| 2024-12-20 | 40.33 | $14.00 | 184300 |
| 2024-12-19 | 40.45 | $14.01 | 225000 |
| 2024-12-18 | 39.81 | $13.97 | 111018 |
| 2024-12-17 | 45.97 | $14.50 | 45700 |
| 2024-12-16 | 48.52 | $14.69 | 25800 |
| 2024-12-13 | 47.50 | $14.62 | 27146 |
| 2024-12-12 | 50.21 | $14.82 | 25300 |
| 2024-12-11 | 54.16 | $15.09 | 56400 |
| 2024-12-10 | 51.47 | $14.89 | 37546 |
| 2024-12-09 | 48.61 | $14.69 | 26600 |
| 2024-12-06 | 51.04 | $14.86 | 26609 |
| 2024-12-05 | 53.43 | $15.02 | 43731 |
| 2024-12-04 | 54.80 | $15.11 | 27800 |
| 2024-12-03 | 53.41 | $15.00 | 41803 |
| 2024-12-02 | 53.29 | $14.99 | 51600 |
| 2024-11-29 | 50.80 | $14.79 | 16825 |
| 2024-11-27 | 49.91 | $14.72 | 16215 |
| 2024-11-26 | 51.16 | $14.82 | 25400 |
| 2024-11-25 | 52.29 | $14.91 | 32900 |
| 2024-11-22 | 51.04 | $14.80 | 31200 |
| 2024-11-21 | 47.36 | $14.49 | 34733 |
| 2024-11-20 | 46.87 | $14.45 | 33100 |
| 2024-11-19 | 47.72 | $14.53 | 24000 |
| 2024-11-18 | 46.92 | $14.46 | 32120 |
| 2024-11-15 | 49.47 | $14.71 | 30700 |
| 2024-11-14 | 50.83 | $14.84 | 44503 |
| 2024-11-13 | 51.77 | $14.93 | 48506 |
| 2024-11-12 | 53.87 | $15.13 | 51700 |
| 2024-11-11 | 52.12 | $14.94 | 68400 |
| 2024-11-08 | 52.72 | $15.00 | 32800 |
| 2024-11-07 | 52.28 | $14.95 | 52300 |
| 2024-11-06 | 56.85 | $15.41 | 182626 |
| 2024-11-05 | 46.63 | $14.35 | 36600 |
| 2024-11-04 | 40.58 | $13.87 | 50624 |
| 2024-11-01 | 41.80 | $14.00 | 44300 |
| 2024-10-31 | 43.32 | $14.16 | 33000 |
| 2024-10-30 | 45.70 | $14.40 | 26200 |
| 2024-10-29 | 43.23 | $14.20 | 23614 |
| 2024-10-28 | 45.08 | $14.39 | 26700 |
| 2024-10-25 | 39.96 | $13.99 | 29214 |
| 2024-10-24 | 42.20 | $14.23 | 65515 |
| 2024-10-23 | 50.51 | $14.97 | 26800 |
| 2024-10-22 | 49.09 | $14.86 | 17533 |
| 2024-10-21 | 49.21 | $14.87 | 24402 |
| 2024-10-18 | 56.07 | $15.39 | 28922 |
| 2024-10-17 | 62.42 | $15.79 | 20500 |
| 2024-10-16 | 60.39 | $15.60 | 31700 |
| 2024-10-15 | 55.20 | $15.17 | 50000 |
| 2024-10-14 | 52.60 | $14.98 | 35800 |
| 2024-10-11 | 52.75 | $14.99 | 23446 |
| 2024-10-10 | 45.67 | $14.52 | 19117 |
| 2024-10-09 | 46.23 | $14.56 | 14529 |
| 2024-10-08 | 45.27 | $14.50 | 17300 |
| 2024-10-07 | 46.58 | $14.60 | 14630 |
| 2024-10-04 | 47.63 | $14.68 | 24100 |
| 2024-10-03 | 43.06 | $14.38 | 29200 |
| 2024-10-02 | 44.80 | $14.52 | 17301 |
| 2024-10-01 | 47.38 | $14.72 | 27200 |
| 2024-09-30 | 54.57 | $15.20 | 26300 |
| 2024-09-27 | 51.98 | $15.02 | 19423 |
| 2024-09-26 | 51.68 | $15.00 | 37417 |
| 2024-09-25 | 52.44 | $15.05 | 24629 |
| 2024-09-24 | 55.04 | $15.22 | 30936 |
| 2024-09-23 | 58.26 | $15.42 | 38600 |
| 2024-09-20 | 59.76 | $15.51 | 203757 |
| 2024-09-19 | 64.87 | $15.80 | 149645 |
| 2024-09-18 | 61.76 | $15.51 | 123000 |
| 2024-09-17 | 61.09 | $15.45 | 59623 |
| 2024-09-16 | 60.76 | $15.42 | 37800 |
| 2024-09-13 | 58.54 | $15.22 | 30000 |
| 2024-09-12 | 52.39 | $14.74 | 18203 |
| 2024-09-11 | 51.25 | $14.66 | 30900 |
| 2024-09-10 | 54.68 | $14.88 | 23712 |
| 2024-09-09 | 52.63 | $14.73 | 99416 |
| 2024-09-06 | 52.93 | $14.75 | 19608 |
| 2024-09-05 | 55.84 | $14.94 | 22800 |
| 2024-09-04 | 54.85 | $14.86 | 30131 |
| 2024-09-03 | 59.80 | $15.17 | 36800 |
| 2024-08-30 | 63.68 | $15.39 | 18247 |
| 2024-08-29 | 63.06 | $15.33 | 43900 |
| 2024-08-28 | 62.86 | $15.31 | 45129 |
| 2024-08-27 | 63.19 | $15.33 | 23247 |
| 2024-08-26 | 64.62 | $15.42 | 78200 |
| 2024-08-23 | 65.25 | $15.46 | 85026 |
| 2024-08-22 | 59.68 | $14.86 | 25412 |
| 2024-08-21 | 60.45 | $14.91 | 28600 |
| 2024-08-20 | 59.56 | $14.82 | 26935 |
| 2024-08-19 | 61.01 | $14.92 | 40448 |
| 2024-08-16 | 59.42 | $14.75 | 30500 |
| 2024-08-15 | 57.58 | $14.56 | 35600 |
| 2024-08-14 | 54.49 | $14.26 | 23700 |
| 2024-08-13 | 57.40 | $14.48 | 22604 |
| 2024-08-12 | 56.08 | $14.35 | 48017 |
| 2024-08-09 | 56.47 | $14.38 | 35800 |
| 2024-08-08 | 58.75 | $14.56 | 59044 |
| 2024-08-07 | 56.13 | $14.28 | 42200 |
| 2024-08-06 | 54.96 | $14.16 | 66300 |
| 2024-08-05 | 52.77 | $13.94 | 81515 |
| 2024-08-02 | 59.24 | $14.46 | 57702 |
| 2024-08-01 | 65.71 | $14.90 | 87638 |
| 2024-07-31 | 75.29 | $15.44 | 101600 |
| 2024-07-30 | 75.04 | $15.40 | 88518 |
| 2024-07-29 | 72.83 | $15.07 | 66135 |
| 2024-07-26 | 77.36 | $15.30 | 68600 |
| 2024-07-25 | 76.64 | $15.18 | 116300 |
| 2024-07-24 | 75.00 | $14.92 | 76342 |
| 2024-07-23 | 75.19 | $14.93 | 102300 |
| 2024-07-22 | 73.23 | $14.63 | 85045 |
| 2024-07-19 | 71.29 | $14.36 | 34324 |
| 2024-07-18 | 71.48 | $14.37 | 42649 |
| 2024-07-17 | 74.55 | $14.54 | 82541 |
| 2024-07-16 | 74.31 | $14.50 | 236540 |
| 2024-07-15 | 69.36 | $13.80 | 90300 |
| 2024-07-12 | 61.26 | $13.00 | 60300 |
| 2024-07-11 | 60.39 | $12.93 | 117919 |
| 2024-07-10 | 54.41 | $12.50 | 45900 |
| 2024-07-09 | 52.01 | $12.35 | 19500 |
| 2024-07-08 | 51.20 | $12.30 | 27310 |
| 2024-07-05 | 51.04 | $12.29 | 43437 |
| 2024-07-03 | 57.18 | $12.64 | 15607 |
| 2024-07-02 | 61.83 | $12.87 | 24612 |
| 2024-07-01 | 59.52 | $12.70 | 64400 |
| 2024-06-28 | 60.33 | $12.74 | 279024 |
| 2024-06-27 | 52.44 | $12.23 | 28011 |
| 2024-06-26 | 49.83 | $12.09 | 43109 |
| 2024-06-25 | 48.29 | $12.01 | 20608 |
| 2024-06-24 | 49.93 | $12.10 | 32600 |
| 2024-06-21 | 47.09 | $11.95 | 74234 |
| 2024-06-20 | 45.12 | $11.85 | 15333 |
| 2024-06-18 | 46.95 | $11.96 | 33000 |
| 2024-06-17 | 44.83 | $11.85 | 21100 |
| 2024-06-14 | 41.60 | $11.69 | 21000 |
| 2024-06-13 | 42.34 | $11.74 | 20245 |
| 2024-06-12 | 46.73 | $12.02 | 51500 |
| 2024-06-11 | 43.12 | $11.84 | 23739 |
| 2024-06-10 | 40.13 | $11.70 | 25200 |
| 2024-06-07 | 40.28 | $11.71 | 17800 |
| 2024-06-06 | 41.40 | $11.79 | 17025 |
| 2024-06-05 | 41.54 | $11.80 | 13738 |
| 2024-06-04 | 40.98 | $11.77 | 18706 |
| 2024-06-03 | 43.49 | $11.96 | 37226 |
| 2024-05-31 | 46.48 | $12.17 | 25918 |
| 2024-05-30 | 45.46 | $12.11 | 19235 |
| 2024-05-29 | 43.42 | $11.99 | 33814 |
| 2024-05-28 | 46.30 | $12.20 | 27200 |
| 2024-05-24 | 46.44 | $12.21 | 19000 |
| 2024-05-23 | 45.98 | $12.18 | 41740 |
| 2024-05-22 | 51.81 | $12.59 | 45500 |
| 2024-05-21 | 50.80 | $12.52 | 17316 |
| 2024-05-20 | 49.35 | $12.42 | 24600 |
| 2024-05-17 | 52.42 | $12.63 | 54100 |
| 2024-05-16 | 50.18 | $12.47 | 39642 |
| 2024-05-15 | 44.94 | $12.13 | 41720 |
| 2024-05-14 | 44.78 | $12.12 | 31900 |
| 2024-05-13 | 43.03 | $12.01 | 45440 |
| 2024-05-10 | 46.61 | $12.29 | 19900 |
| 2024-05-09 | 49.55 | $12.50 | 27300 |
| 2024-05-08 | 48.06 | $12.40 | 19128 |
| 2024-05-07 | 46.42 | $12.29 | 31600 |
| 2024-05-06 | 44.76 | $12.18 | 105233 |
| 2024-05-03 | 44.61 | $12.17 | 34500 |
| 2024-05-02 | 43.61 | $12.10 | 51302 |
| 2024-05-01 | 40.53 | $11.89 | 35700 |
| 2024-04-30 | 37.28 | $11.68 | 42700 |
| 2024-04-29 | 38.51 | $11.81 | 22340 |
| 2024-04-26 | 41.87 | $12.14 | 85400 |
| 2024-04-25 | 38.96 | $11.95 | 68000 |
| 2024-04-24 | 39.16 | $11.97 | 62500 |
| 2024-04-23 | 42.73 | $12.32 | 39641 |
| 2024-04-22 | 44.61 | $12.49 | 53407 |
| 2024-04-19 | 47.28 | $12.72 | 56939 |
| 2024-04-18 | 38.09 | $12.12 | 51106 |
| 2024-04-17 | 37.05 | $12.06 | 27832 |
| 2024-04-16 | 38.07 | $12.16 | 17700 |
| 2024-04-15 | 38.77 | $12.23 | 57412 |
| 2024-04-12 | 40.50 | $12.40 | 24640 |
| 2024-04-11 | 41.54 | $12.50 | 33000 |
| 2024-04-10 | 40.97 | $12.46 | 68000 |
| 2024-04-09 | 47.39 | $13.04 | 36800 |
| 2024-04-08 | 47.25 | $13.03 | 18902 |
| 2024-04-05 | 46.73 | $12.99 | 13746 |
| 2024-04-04 | 47.74 | $13.08 | 41200 |
| 2024-04-03 | 47.38 | $13.05 | 20800 |
| 2024-04-02 | 47.80 | $13.09 | 45015 |
| 2024-04-01 | 48.50 | $13.16 | 56697 |
| 2024-03-28 | 54.91 | $13.74 | 38035 |
| 2024-03-27 | 52.33 | $13.49 | 22100 |
| 2024-03-26 | 47.42 | $13.06 | 30212 |
| 2024-03-25 | 49.10 | $13.21 | 18505 |
| 2024-03-22 | 49.77 | $13.27 | 39022 |
| 2024-03-21 | 47.62 | $13.08 | 158800 |
| 2024-03-20 | 50.65 | $13.36 | 34219 |
| 2024-03-19 | 43.59 | $12.78 | 30100 |
| 2024-03-18 | 40.67 | $12.57 | 39900 |
| 2024-03-15 | 43.09 | $12.81 | 132200 |
| 2024-03-14 | 39.22 | $12.54 | 60536 |
| 2024-03-13 | 42.69 | $12.88 | 37300 |
| 2024-03-12 | 45.03 | $13.09 | 15800 |
| 2024-03-11 | 48.26 | $13.36 | 22909 |
| 2024-03-08 | 46.64 | $13.24 | 24630 |
| 2024-03-07 | 48.07 | $13.36 | 31247 |
| 2024-03-06 | 44.00 | $13.06 | 22500 |
| 2024-03-05 | 44.44 | $13.10 | 16000 |
| 2024-03-04 | 38.77 | $12.71 | 29004 |
| 2024-03-01 | 41.23 | $12.95 | 43300 |
| 2024-02-29 | 46.63 | $13.41 | 43500 |
| 2024-02-28 | 42.42 | $13.14 | 20300 |
| 2024-02-27 | 43.63 | $13.24 | 26000 |
| 2024-02-26 | 44.35 | $13.30 | 40000 |
| 2024-02-23 | 45.18 | $13.37 | 49700 |
| 2024-02-22 | 46.23 | $13.46 | 106623 |
| 2024-02-21 | 48.88 | $13.68 | 26300 |
| 2024-02-20 | 49.73 | $13.75 | 26900 |
| 2024-02-16 | 49.73 | $13.75 | 27747 |
| 2024-02-15 | 52.47 | $13.98 | 72800 |
| 2024-02-14 | 48.99 | $13.68 | 79300 |
| 2024-02-13 | 47.03 | $13.52 | 102300 |
| 2024-02-12 | 52.56 | $13.98 | 65000 |
| 2024-02-09 | 48.96 | $13.69 | 42800 |
| 2024-02-08 | 46.16 | $13.48 | 47134 |
| 2024-02-07 | 43.93 | $13.32 | 77636 |
| 2024-02-06 | 45.04 | $13.42 | 96200 |
| 2024-02-05 | 42.13 | $13.21 | 44000 |
| 2024-02-02 | 44.36 | $13.42 | 57300 |
| 2024-02-01 | 46.01 | $13.57 | 64400 |
| 2024-01-31 | 47.94 | $13.74 | 48900 |
| 2024-01-30 | 62.37 | $14.73 | 111900 |
| 2024-01-29 | 60.31 | $14.55 | 136210 |
| 2024-01-26 | 59.73 | $14.50 | 58600 |
| 2024-01-25 | 59.16 | $14.45 | 52500 |
| 2024-01-24 | 59.16 | $14.45 | 36013 |
| 2024-01-23 | 59.46 | $14.47 | 55113 |
| 2024-01-22 | 60.64 | $14.55 | 103600 |
| 2024-01-19 | 52.57 | $13.83 | 42900 |
| 2024-01-18 | 50.28 | $13.66 | 29603 |
| 2024-01-17 | 49.60 | $13.61 | 39230 |
| 2024-01-16 | 49.73 | $13.62 | 30243 |
| 2024-01-12 | 54.15 | $13.95 | 77624 |
| 2024-01-11 | 57.53 | $14.18 | 50800 |
| 2024-01-10 | 55.82 | $14.03 | 45504 |
| 2024-01-09 | 53.07 | $13.80 | 38600 |
| 2024-01-08 | 55.50 | $13.97 | 36500 |
| 2024-01-05 | 53.97 | $13.84 | 224533 |
| 2024-01-04 | 56.53 | $14.02 | 49013 |
| 2024-01-03 | 57.98 | $14.12 | 55400 |
| 2024-01-02 | 66.94 | $14.67 | 42600 |
| 2023-12-29 | 67.49 | $14.70 | 32100 |
| 2023-12-28 | 72.10 | $14.95 | 38018 |
| 2023-12-27 | 74.02 | $15.05 | 45108 |
| 2023-12-26 | 73.69 | $15.00 | 55700 |
| 2023-12-22 | 72.89 | $14.88 | 49134 |
| 2023-12-21 | 74.86 | $14.99 | 185500 |
| 2023-12-20 | 71.17 | $14.44 | 71300 |
| 2023-12-19 | 72.27 | $14.50 | 106900 |
| 2023-12-18 | 71.85 | $14.44 | 46600 |
| 2023-12-15 | 71.72 | $14.42 | 191834 |
| 2023-12-14 | 69.23 | $14.06 | 100449 |
| 2023-12-13 | 72.43 | $14.25 | 183900 |
| 2023-12-12 | 67.19 | $13.56 | 32300 |
| 2023-12-11 | 69.00 | $13.66 | 79515 |
| 2023-12-08 | 68.35 | $13.58 | 99400 |
| 2023-12-07 | 65.54 | $13.25 | 182300 |
| 2023-12-06 | 62.68 | $12.95 | 32724 |
| 2023-12-05 | 63.18 | $12.98 | 23446 |
| 2023-12-04 | 64.98 | $13.09 | 44300 |
| 2023-12-01 | 61.98 | $12.77 | 50124 |
| 2023-11-30 | 55.41 | $12.19 | 18600 |
| 2023-11-29 | 58.56 | $12.38 | 20230 |
| 2023-11-28 | 56.07 | $12.18 | 21022 |
| 2023-11-27 | 59.65 | $12.39 | 19900 |
| 2023-11-24 | 60.17 | $12.42 | 11301 |
| 2023-11-22 | 56.30 | $12.10 | 34100 |
| 2023-11-21 | 56.79 | $12.13 | 27616 |
| 2023-11-20 | 63.07 | $12.49 | 24800 |
| 2023-11-17 | 62.64 | $12.45 | 45000 |
| 2023-11-16 | 59.82 | $12.20 | 24800 |
| 2023-11-15 | 63.46 | $12.40 | 26527 |
| 2023-11-14 | 67.77 | $12.62 | 73807 |
| 2023-11-13 | 57.89 | $11.82 | 29044 |
| 2023-11-10 | 58.74 | $11.86 | 19829 |
| 2023-11-09 | 56.61 | $11.72 | 13100 |
| 2023-11-08 | 58.45 | $11.81 | 22700 |
| 2023-11-07 | 60.11 | $11.89 | 23549 |
| 2023-11-06 | 60.72 | $11.92 | 23600 |
| 2023-11-03 | 62.33 | $12.00 | 29900 |
| 2023-11-02 | 59.39 | $11.77 | 43136 |
| 2023-11-01 | 51.78 | $11.28 | 28700 |
| 2023-10-31 | 47.59 | $11.06 | 12810 |
| 2023-10-30 | 47.77 | $11.07 | 25917 |
| 2023-10-27 | 46.63 | $11.01 | 55700 |
| 2023-10-26 | 50.11 | $11.21 | 27600 |
| 2023-10-25 | 41.38 | $10.79 | 21803 |
| 2023-10-24 | 44.36 | $10.96 | 12608 |
| 2023-10-23 | 46.03 | $11.05 | 16800 |
| 2023-10-20 | 47.94 | $11.15 | 49200 |
| 2023-10-19 | 51.81 | $11.34 | 19643 |
| 2023-10-18 | 51.81 | $11.34 | 17232 |
| 2023-10-17 | 61.75 | $11.76 | 37201 |
| 2023-10-16 | 57.50 | $11.53 | 31900 |
| 2023-10-13 | 51.51 | $11.26 | 26214 |
| 2023-10-12 | 53.92 | $11.35 | 25203 |
| 2023-10-11 | 56.72 | $11.45 | 20000 |
| 2023-10-10 | 56.72 | $11.45 | 43700 |
| 2023-10-09 | 53.68 | $11.31 | 20200 |
| 2023-10-06 | 50.87 | $11.19 | 27231 |
| 2023-10-05 | 47.05 | $11.04 | 49706 |
| 2023-10-04 | 39.28 | $10.78 | 29700 |
| 2023-10-03 | 38.96 | $10.77 | 37832 |
| 2023-10-02 | 39.16 | $10.78 | 40300 |
| 2023-09-29 | 39.16 | $10.78 | 36000 |
| 2023-09-28 | 37.41 | $10.72 | 23525 |
| 2023-09-27 | 38.64 | $10.79 | 29000 |
| 2023-09-26 | 38.64 | $10.79 | 19000 |
| 2023-09-25 | 40.71 | $10.91 | 19123 |
| 2023-09-22 | 38.90 | $10.84 | 18033 |
| 2023-09-21 | 40.06 | $10.91 | 16100 |
| 2023-09-20 | 40.39 | $10.93 | 13524 |
| 2023-09-19 | 42.88 | $11.08 | 29115 |
| 2023-09-18 | 41.74 | $11.03 | 21400 |
| 2023-09-15 | 45.54 | $11.25 | 169604 |
| 2023-09-14 | 37.98 | $10.94 | 42700 |
| 2023-09-13 | 37.18 | $10.91 | 28133 |
| 2023-09-12 | 38.28 | $10.98 | 17700 |
| 2023-09-11 | 37.78 | $10.96 | 29034 |
| 2023-09-08 | 38.97 | $11.04 | 19700 |
| 2023-09-07 | 39.57 | $11.08 | 117802 |
| 2023-09-06 | 40.00 | $11.11 | 55100 |
| 2023-09-05 | 43.32 | $11.33 | 22431 |
| 2023-09-01 | 46.67 | $11.53 | 43600 |
| 2023-08-31 | 44.85 | $11.44 | 37604 |
| 2023-08-30 | 47.23 | $11.58 | 28200 |
| 2023-08-29 | 45.26 | $11.48 | 17800 |
| 2023-08-28 | 45.74 | $11.51 | 18810 |
| 2023-08-25 | 46.22 | $11.54 | 23200 |
| 2023-08-24 | 47.46 | $11.62 | 34645 |
| 2023-08-23 | 46.95 | $11.59 | 18300 |
| 2023-08-22 | 46.46 | $11.56 | 42521 |
| 2023-08-21 | 48.75 | $11.72 | 34500 |
| 2023-08-18 | 51.94 | $11.93 | 49800 |
| 2023-08-17 | 50.93 | $11.86 | 24900 |
| 2023-08-16 | 48.87 | $11.72 | 28611 |
| 2023-08-15 | 53.60 | $12.03 | 25200 |
| 2023-08-14 | 55.92 | $12.17 | 20622 |
| 2023-08-11 | 54.72 | $12.08 | 22345 |
| 2023-08-10 | 54.19 | $12.04 | 19958 |
| 2023-08-09 | 57.02 | $12.22 | 19516 |
| 2023-08-08 | 57.98 | $12.28 | 19200 |
| 2023-08-07 | 63.19 | $12.59 | 29200 |
| 2023-08-04 | 64.62 | $12.67 | 34300 |
| 2023-08-03 | 63.34 | $12.54 | 32100 |
| 2023-08-02 | 62.55 | $12.46 | 39400 |
| 2023-08-01 | 63.53 | $12.52 | 78724 |
| 2023-07-31 | 63.35 | $12.50 | 70200 |
| 2023-07-28 | 68.16 | $12.80 | 63409 |
| 2023-07-27 | 66.38 | $12.58 | 60013 |
| 2023-07-26 | 64.31 | $12.34 | 42800 |
| 2023-07-25 | 62.87 | $12.18 | 32500 |
| 2023-07-24 | 62.23 | $12.11 | 36112 |
| 2023-07-21 | 60.00 | $11.87 | 73900 |
| 2023-07-20 | 62.79 | $12.06 | 129200 |
| 2023-07-19 | 62.79 | $12.06 | 99828 |
| 2023-07-18 | 63.21 | $12.09 | 94825 |
| 2023-07-17 | 58.17 | $11.52 | 198108 |
| 2023-07-14 | 64.66 | $11.96 | 948300 |
| 2023-07-13 | 63.79 | $11.86 | 240000 |
| 2023-07-12 | 57.15 | $11.20 | 75326 |
| 2023-07-11 | 54.89 | $11.01 | 40727 |
| 2023-07-10 | 53.29 | $10.88 | 102210 |
| 2023-07-07 | 53.99 | $10.93 | 112335 |
| 2023-07-06 | 50.13 | $10.62 | 88000 |
| 2023-07-05 | 49.87 | $10.60 | 24000 |
| 2023-07-03 | 49.00 | $10.53 | 12500 |
| 2023-06-30 | 47.11 | $10.38 | 177336 |
| 2023-06-29 | 52.11 | $10.79 | 13818 |
| 2023-06-28 | 49.63 | $10.59 | 9334 |
| 2023-06-27 | 50.38 | $10.65 | 20103 |
| 2023-06-26 | 47.91 | $10.45 | 13748 |
| 2023-06-23 | 47.91 | $10.45 | 134200 |
| 2023-06-22 | 48.90 | $10.54 | 27400 |
| 2023-06-21 | 53.43 | $10.93 | 27200 |
| 2023-06-20 | 54.66 | $11.03 | 14739 |
| 2023-06-16 | 56.27 | $11.16 | 82000 |
| 2023-06-15 | 57.75 | $11.28 | 21000 |
| 2023-06-14 | 56.39 | $11.13 | 27647 |
| 2023-06-13 | 57.45 | $11.22 | 28800 |
| 2023-06-12 | 55.50 | $11.00 | 20400 |
| 2023-06-09 | 57.43 | $11.17 | 19037 |
| 2023-06-08 | 58.68 | $11.28 | 34300 |
| 2023-06-07 | 60.86 | $11.47 | 75707 |
| 2023-06-06 | 55.77 | $10.85 | 55429 |
| 2023-06-05 | 48.61 | $10.15 | 55009 |
| 2023-06-02 | 55.29 | $10.70 | 62838 |
| 2023-06-01 | 51.98 | $10.41 | 49100 |
| 2023-05-31 | 50.17 | $10.26 | 76613 |
| 2023-05-30 | 52.82 | $10.47 | 32208 |
| 2023-05-26 | 53.85 | $10.55 | 80600 |
| 2023-05-25 | 51.49 | $10.34 | 11400 |
| 2023-05-24 | 56.17 | $10.70 | 45300 |
| 2023-05-23 | 56.57 | $10.73 | 31400 |
| 2023-05-22 | 55.34 | $10.61 | 44622 |
| 2023-05-19 | 52.70 | $10.36 | 94000 |
| 2023-05-18 | 53.06 | $10.39 | 73400 |
| 2023-05-17 | 52.34 | $10.32 | 85414 |
| 2023-05-16 | 49.83 | $10.08 | 66439 |
| 2023-05-15 | 49.83 | $10.08 | 201701 |
| 2023-05-12 | 45.18 | $9.65 | 63700 |
| 2023-05-11 | 42.09 | $9.39 | 50100 |
| 2023-05-10 | 42.62 | $9.45 | 63320 |
| 2023-05-09 | 41.23 | $9.33 | 55000 |
| 2023-05-08 | 40.19 | $9.24 | 172504 |
| 2023-05-05 | 38.12 | $9.06 | 90100 |
| 2023-05-04 | 32.97 | $8.64 | 161400 |
| 2023-05-03 | 35.87 | $9.07 | 279700 |
| 2023-05-02 | 29.41 | $8.60 | 149600 |
| 2023-05-01 | 34.54 | $9.33 | 53006 |
| 2023-04-28 | 37.81 | $9.71 | 56600 |
| 2023-04-27 | 41.32 | $10.07 | 75000 |
| 2023-04-26 | 34.94 | $9.67 | 67547 |
| 2023-04-25 | 31.40 | $9.47 | 44954 |
| 2023-04-24 | 32.75 | $9.63 | 49554 |
| 2023-04-21 | 33.09 | $9.67 | 33947 |
| 2023-04-20 | 35.92 | $9.99 | 32316 |
| 2023-04-19 | 33.03 | $9.82 | 91600 |
| 2023-04-18 | 30.77 | $9.69 | 114216 |
| 2023-04-17 | 33.14 | $9.98 | 34500 |
| 2023-04-14 | 29.58 | $9.78 | 41231 |
| 2023-04-13 | 31.49 | $10.02 | 18900 |
| 2023-04-12 | 30.60 | $9.97 | 37518 |
| 2023-04-11 | 32.36 | $10.19 | 31134 |
| 2023-04-10 | 29.75 | $10.04 | 46700 |
| 2023-04-06 | 30.42 | $10.13 | 14200 |
| 2023-04-05 | 29.07 | $10.05 | 22647 |
| 2023-04-04 | 29.07 | $10.05 | 46800 |
| 2023-04-03 | 30.06 | $10.20 | 123500 |
| 2023-03-31 | 28.53 | $10.10 | 101122 |
| 2023-03-30 | 27.01 | $10.00 | 38000 |
| 2023-03-29 | 29.77 | $10.46 | 29919 |
| 2023-03-28 | 30.75 | $10.61 | 37407 |
| 2023-03-27 | 32.15 | $10.82 | 29439 |
| 2023-03-24 | 31.01 | $10.74 | 39638 |
| 2023-03-23 | 29.89 | $10.66 | 44908 |
| 2023-03-22 | 32.45 | $11.07 | 36349 |
| 2023-03-21 | 35.39 | $11.49 | 87830 |
| 2023-03-20 | 28.17 | $11.00 | 48467 |
| 2023-03-17 | 26.74 | $10.91 | 92200 |
| 2023-03-16 | 31.04 | $11.57 | 35711 |
| 2023-03-15 | 23.80 | $11.16 | 82147 |
| 2023-03-14 | 19.70 | $10.95 | 84632 |
| 2023-03-13 | 20.50 | $11.11 | 111505 |
| 2023-03-10 | 25.09 | $11.87 | 95715 |
| 2023-03-09 | 31.42 | $12.59 | 60736 |
| 2023-03-08 | 41.70 | $13.33 | 16744 |
| 2023-03-07 | 42.60 | $13.38 | 18700 |
| 2023-03-06 | 45.17 | $13.52 | 64608 |
| 2023-03-03 | 46.71 | $13.60 | 21449 |
| 2023-03-02 | 44.93 | $13.52 | 31004 |
| 2023-03-01 | 44.04 | $13.48 | 29700 |
| 2023-02-28 | 46.72 | $13.63 | 14500 |
| 2023-02-27 | 47.45 | $13.67 | 13300 |
| 2023-02-24 | 44.79 | $13.54 | 24944 |
| 2023-02-23 | 48.76 | $13.76 | 25900 |
| 2023-02-22 | 47.35 | $13.69 | 28500 |
| 2023-02-21 | 48.07 | $13.73 | 40600 |
| 2023-02-17 | 50.82 | $13.88 | 66426 |
| 2023-02-16 | 48.19 | $13.74 | 25900 |
| 2023-02-15 | 49.64 | $13.82 | 30400 |
| 2023-02-14 | 49.46 | $13.81 | 82129 |
| 2023-02-13 | 50.13 | $13.85 | 47000 |
| 2023-02-10 | 49.31 | $13.80 | 115218 |
| 2023-02-09 | 49.46 | $13.81 | 51800 |
| 2023-02-08 | 51.47 | $13.94 | 56244 |
| 2023-02-07 | 51.63 | $13.95 | 50219 |
| 2023-02-06 | 48.73 | $13.75 | 30235 |
| 2023-02-03 | 50.75 | $13.89 | 67403 |
| 2023-02-02 | 48.73 | $13.75 | 24726 |
| 2023-02-01 | 48.44 | $13.73 | 39900 |
| 2023-01-31 | 45.54 | $13.53 | 38300 |
| 2023-01-30 | 43.11 | $13.37 | 21200 |
| 2023-01-27 | 44.04 | $13.45 | 22500 |
| 2023-01-26 | 40.69 | $13.23 | 328200 |
| 2023-01-25 | 43.15 | $13.45 | 28207 |
| 2023-01-24 | 41.78 | $13.36 | 29100 |
| 2023-01-23 | 43.32 | $13.50 | 26400 |
| 2023-01-20 | 42.01 | $13.41 | 29200 |
| 2023-01-19 | 37.94 | $13.14 | 68400 |
| 2023-01-18 | 38.13 | $13.16 | 33500 |
| 2023-01-17 | 41.99 | $13.55 | 32100 |
| 2023-01-13 | 46.85 | $13.97 | 26100 |
| 2023-01-12 | 44.83 | $13.83 | 24200 |
| 2023-01-11 | 42.45 | $13.67 | 16146 |
| 2023-01-10 | 41.10 | $13.58 | 12826 |
| 2023-01-09 | 38.82 | $13.43 | 30507 |
| 2023-01-06 | 39.20 | $13.47 | 33200 |
| 2023-01-05 | 38.77 | $13.44 | 13802 |
| 2023-01-04 | 38.63 | $13.43 | 24500 |
| 2023-01-03 | 39.92 | $13.58 | 23400 |
| 2022-12-30 | 41.49 | $13.76 | 26700 |
| 2022-12-29 | 39.73 | $13.62 | 28500 |
| 2022-12-28 | 41.51 | $13.83 | 10514 |
| 2022-12-27 | 41.76 | $13.86 | 37132 |
| 2022-12-23 | 42.92 | $14.00 | 153800 |
| 2022-12-22 | 40.22 | $13.76 | 32000 |
| 2022-12-21 | 42.03 | $13.99 | 35700 |
| 2022-12-20 | 38.36 | $13.67 | 30814 |
| 2022-12-19 | 40.17 | $13.91 | 60417 |
| 2022-12-16 | 39.61 | $13.86 | 119915 |
| 2022-12-15 | 37.01 | $13.63 | 69401 |
| 2022-12-14 | 38.23 | $13.81 | 511800 |
| 2022-12-13 | 51.75 | $15.31 | 27800 |
| 2022-12-12 | 47.27 | $14.93 | 11500 |
| 2022-12-09 | 48.28 | $15.02 | 4628 |
| 2022-12-08 | 51.66 | $15.31 | 5209 |
| 2022-12-07 | 51.55 | $15.30 | 9700 |
| 2022-12-06 | 55.03 | $15.59 | 44800 |
| 2022-12-05 | 52.17 | $15.32 | 12533 |
| 2022-12-02 | 62.87 | $16.08 | 19000 |
| 2022-12-01 | 63.69 | $16.13 | 21938 |
| 2022-11-30 | 54.90 | $15.34 | 17610 |
| 2022-11-29 | 49.78 | $14.99 | 4806 |
| 2022-11-28 | 53.22 | $15.20 | 11600 |
| 2022-11-25 | 57.93 | $15.46 | 2905 |
| 2022-11-23 | 57.52 | $15.43 | 12100 |
| 2022-11-22 | 56.58 | $15.36 | 20111 |
| 2022-11-21 | 56.31 | $15.34 | 9200 |
| 2022-11-18 | 55.15 | $15.25 | 17913 |
| 2022-11-17 | 53.18 | $15.10 | 11900 |
| 2022-11-16 | 54.08 | $15.16 | 10229 |
| 2022-11-15 | 54.82 | $15.21 | 20816 |
| 2022-11-14 | 52.74 | $15.04 | 13300 |
| 2022-11-11 | 51.75 | $14.96 | 11300 |
| 2022-11-10 | 51.26 | $14.92 | 31112 |
| 2022-11-09 | 47.35 | $14.61 | 5200 |
| 2022-11-08 | 51.53 | $14.94 | 15607 |
| 2022-11-07 | 53.43 | $15.08 | 10500 |
| 2022-11-04 | 54.95 | $15.19 | 16210 |
| 2022-11-03 | 54.95 | $15.19 | 30236 |
| 2022-11-02 | 59.66 | $15.53 | 20227 |
| 2022-11-01 | 64.12 | $15.82 | 8230 |
| 2022-10-31 | 63.22 | $15.72 | 12900 |
| 2022-10-28 | 63.67 | $15.75 | 62815 |
| 2022-10-27 | 59.00 | $15.25 | 24000 |
| 2022-10-26 | 52.22 | $14.67 | 15700 |
| 2022-10-25 | 55.37 | $14.88 | 15939 |
| 2022-10-24 | 53.46 | $14.73 | 11404 |
| 2022-10-21 | 53.08 | $14.70 | 29900 |
| 2022-10-20 | 46.90 | $14.25 | 12010 |
| 2022-10-19 | 50.41 | $14.50 | 13900 |
| 2022-10-18 | 51.43 | $14.57 | 6500 |
| 2022-10-17 | 50.47 | $14.50 | 24843 |
| 2022-10-14 | 49.26 | $14.41 | 17200 |
| 2022-10-13 | 50.03 | $14.47 | 21600 |
| 2022-10-12 | 44.16 | $14.05 | 11525 |
| 2022-10-11 | 44.16 | $14.05 | 21007 |
| 2022-10-10 | 40.87 | $13.83 | 8321 |
| 2022-10-07 | 41.40 | $13.88 | 15600 |
| 2022-10-06 | 42.97 | $14.03 | 4600 |
| 2022-10-05 | 44.93 | $14.21 | 18100 |
| 2022-10-04 | 44.79 | $14.20 | 27720 |
| 2022-10-03 | 42.84 | $14.05 | 26009 |
| 2022-09-30 | 37.51 | $13.67 | 27215 |
| 2022-09-29 | 40.23 | $13.96 | 11500 |
| 2022-09-28 | 40.81 | $14.02 | 16410 |
| 2022-09-27 | 36.76 | $13.74 | 24607 |
| 2022-09-26 | 40.42 | $14.13 | 8200 |
| 2022-09-23 | 40.61 | $14.15 | 15600 |
| 2022-09-22 | 41.68 | $14.26 | 8538 |
| 2022-09-21 | 44.49 | $14.54 | 21400 |
| 2022-09-20 | 46.07 | $14.69 | 8700 |
| 2022-09-19 | 46.70 | $14.75 | 11600 |
| 2022-09-16 | 40.51 | $14.27 | 39508 |
| 2022-09-15 | 44.73 | $14.68 | 8600 |
| 2022-09-14 | 43.91 | $14.62 | 19209 |
| 2022-09-13 | 48.30 | $15.01 | 20401 |
| 2022-09-12 | 57.19 | $15.65 | 21536 |
| 2022-09-09 | 52.23 | $15.27 | 15745 |
| 2022-09-08 | 48.66 | $15.03 | 42700 |
| 2022-09-07 | 46.60 | $14.90 | 11423 |
| 2022-09-06 | 43.11 | $14.69 | 9248 |
| 2022-09-02 | 44.56 | $14.80 | 13100 |
| 2022-09-01 | 44.56 | $14.80 | 23500 |
| 2022-08-31 | 47.03 | $14.99 | 11000 |
| 2022-08-30 | 49.49 | $15.17 | 8400 |
| 2022-08-29 | 50.05 | $15.21 | 10343 |
| 2022-08-26 | 52.71 | $15.40 | 15300 |
| 2022-08-25 | 57.28 | $15.70 | 13748 |
| 2022-08-24 | 55.19 | $15.53 | 8802 |
| 2022-08-23 | 56.42 | $15.61 | 9208 |
| 2022-08-22 | 61.85 | $15.94 | 11426 |
| 2022-08-19 | 70.20 | $16.37 | 20900 |
| 2022-08-18 | 71.92 | $16.45 | 11133 |
| 2022-08-17 | 71.67 | $16.42 | 43600 |
| 2022-08-16 | 76.80 | $16.66 | 11310 |
| 2022-08-15 | 76.27 | $16.58 | 24200 |
| 2022-08-12 | 73.49 | $16.20 | 27700 |
| 2022-08-11 | 71.84 | $16.00 | 38034 |
| 2022-08-10 | 68.81 | $15.67 | 20400 |
| 2022-08-09 | 66.07 | $15.41 | 12200 |
| 2022-08-08 | 63.99 | $15.23 | 16732 |
| 2022-08-05 | 61.63 | $15.04 | 6100 |
| 2022-08-04 | 61.13 | $15.00 | 7027 |
| 2022-08-03 | 62.71 | $15.08 | 8600 |
| 2022-08-02 | 61.89 | $15.01 | 23116 |
| 2022-08-01 | 64.58 | $15.15 | 30617 |
| 2022-07-29 | 63.61 | $15.06 | 22700 |
| 2022-07-28 | 58.73 | $14.65 | 33500 |
| 2022-07-27 | 58.48 | $14.63 | 26700 |
| 2022-07-26 | 47.18 | $13.91 | 12510 |
| 2022-07-25 | 54.18 | $14.27 | 15200 |
| 2022-07-22 | 52.50 | $14.18 | 12100 |
| 2022-07-21 | 53.75 | $14.24 | 15300 |
| 2022-07-20 | 56.28 | $14.36 | 15849 |
| 2022-07-19 | 54.23 | $14.24 | 13348 |
| 2022-07-18 | 49.14 | $13.97 | 20433 |
| 2022-07-15 | 51.99 | $14.11 | 23100 |
| 2022-07-14 | 41.08 | $13.64 | 18530 |
| 2022-07-13 | 42.45 | $13.71 | 9812 |
| 2022-07-12 | 45.09 | $13.84 | 10021 |
| 2022-07-11 | 44.84 | $13.83 | 16200 |
| 2022-07-08 | 47.52 | $13.96 | 16418 |
| 2022-07-07 | 45.86 | $13.89 | 33500 |
| 2022-07-06 | 46.06 | $13.90 | 24648 |
| 2022-07-05 | 48.43 | $14.02 | 26300 |
| 2022-07-01 | 51.15 | $14.15 | 15800 |
| 2022-06-30 | 47.49 | $13.98 | 25200 |
| 2022-06-29 | 46.37 | $13.93 | 23938 |
| 2022-06-28 | 47.53 | $13.99 | 16210 |
| 2022-06-27 | 48.10 | $14.02 | 24700 |
| 2022-06-24 | 50.00 | $14.12 | 99600 |
| 2022-06-23 | 48.05 | $14.02 | 25000 |
| 2022-06-22 | 48.23 | $14.03 | 22447 |
| 2022-06-21 | 49.27 | $14.09 | 15724 |
| 2022-06-17 | 43.24 | $13.78 | 83206 |
| 2022-06-16 | 44.37 | $13.85 | 32600 |
| 2022-06-15 | 47.05 | $14.01 | 17300 |
| 2022-06-14 | 44.05 | $13.86 | 35900 |
| 2022-06-13 | 41.53 | $13.74 | 34946 |
| 2022-06-10 | 44.37 | $13.92 | 24300 |
| 2022-06-09 | 50.18 | $14.24 | 19818 |
| 2022-06-08 | 56.80 | $14.54 | 21729 |
| 2022-06-07 | 64.32 | $14.82 | 38527 |
| 2022-06-06 | 62.99 | $14.74 | 52100 |
| 2022-06-03 | 59.20 | $14.53 | 22600 |
| 2022-06-02 | 58.62 | $14.50 | 27015 |
| 2022-06-01 | 53.65 | $14.26 | 17213 |
| 2022-05-31 | 54.69 | $14.30 | 23741 |
| 2022-05-27 | 52.04 | $14.18 | 24800 |
| 2022-05-26 | 48.72 | $14.04 | 57000 |
| 2022-05-25 | 45.92 | $13.93 | 66700 |
| 2022-05-24 | 46.58 | $13.96 | 68800 |
| 2022-05-23 | 43.22 | $13.83 | 32900 |
| 2022-05-20 | 42.43 | $13.80 | 46426 |
| 2022-05-19 | 41.92 | $13.78 | 51400 |
| 2022-05-18 | 45.38 | $13.96 | 31343 |
| 2022-05-17 | 47.66 | $14.07 | 89000 |
| 2022-05-16 | 44.78 | $13.95 | 25600 |
| 2022-05-13 | 44.54 | $13.94 | 64800 |
| 2022-05-12 | 45.87 | $14.01 | 38100 |
| 2022-05-11 | 46.06 | $14.02 | 32428 |
| 2022-05-10 | 44.99 | $13.97 | 28500 |
| 2022-05-09 | 46.39 | $14.05 | 36535 |
| 2022-05-06 | 47.98 | $14.14 | 34400 |
| 2022-05-05 | 47.60 | $14.12 | 29820 |
| 2022-05-04 | 53.31 | $14.43 | 22700 |
| 2022-05-03 | 50.00 | $14.25 | 45016 |
| 2022-05-02 | 49.05 | $14.20 | 48600 |
| 2022-04-29 | 50.14 | $14.26 | 44500 |
| 2022-04-28 | 54.76 | $14.50 | 28400 |
| 2022-04-27 | 48.99 | $14.19 | 39300 |
| 2022-04-26 | 46.03 | $14.05 | 42700 |
| 2022-04-25 | 47.33 | $14.12 | 19210 |
| 2022-04-22 | 51.06 | $14.31 | 15514 |
| 2022-04-21 | 59.22 | $14.66 | 26100 |
| 2022-04-20 | 59.74 | $14.68 | 22100 |
| 2022-04-19 | 51.47 | $14.27 | 25800 |
| 2022-04-18 | 46.36 | $14.07 | 26104 |
| 2022-04-14 | 45.82 | $14.05 | 20034 |
| 2022-04-13 | 46.95 | $14.10 | 18922 |
| 2022-04-12 | 43.52 | $13.97 | 22211 |
| 2022-04-11 | 44.14 | $14.00 | 24100 |
| 2022-04-08 | 43.11 | $13.96 | 24432 |
| 2022-04-07 | 43.88 | $14.00 | 39238 |
| 2022-04-06 | 46.24 | $14.12 | 50900 |
| 2022-04-05 | 48.95 | $14.25 | 32249 |
| 2022-04-04 | 48.95 | $14.25 | 39800 |
| 2022-04-01 | 49.56 | $14.28 | 30600 |
| 2022-03-31 | 48.35 | $14.22 | 41116 |
| 2022-03-30 | 46.93 | $14.15 | 45100 |
| 2022-03-29 | 48.93 | $14.26 | 33300 |
| 2022-03-28 | 50.04 | $14.32 | 81200 |
| 2022-03-25 | 48.75 | $14.25 | 23400 |
| 2022-03-24 | 49.44 | $14.29 | 17300 |
| 2022-03-23 | 46.19 | $14.11 | 52200 |
| 2022-03-22 | 49.74 | $14.32 | 30300 |
| 2022-03-21 | 47.36 | $14.19 | 43700 |
| 2022-03-18 | 45.86 | $14.11 | 69200 |
| 2022-03-17 | 46.49 | $14.15 | 24700 |
| 2022-03-16 | 49.55 | $14.34 | 21000 |
| 2022-03-15 | 46.00 | $14.14 | 38400 |
| 2022-03-14 | 45.45 | $14.11 | 14622 |
| 2022-03-11 | 44.38 | $14.05 | 20400 |
| 2022-03-10 | 45.95 | $14.16 | 18332 |
| 2022-03-09 | 45.95 | $14.16 | 27500 |
| 2022-03-08 | 44.83 | $14.09 | 17948 |
| 2022-03-07 | 46.53 | $14.22 | 34602 |
| 2022-03-04 | 50.46 | $14.50 | 37306 |
| 2022-03-03 | 55.21 | $14.80 | 30100 |
| 2022-03-02 | 52.97 | $14.64 | 24200 |
| 2022-03-01 | 47.68 | $14.30 | 52105 |
| 2022-02-28 | 52.10 | $14.57 | 99208 |
| 2022-02-25 | 53.85 | $14.67 | 77900 |
| 2022-02-24 | 47.28 | $14.28 | 50208 |
| 2022-02-23 | 51.19 | $14.50 | 21200 |
| 2022-02-22 | 51.19 | $14.50 | 17913 |
| 2022-02-18 | 52.07 | $14.55 | 15931 |
| 2022-02-17 | 52.07 | $14.55 | 21622 |
| 2022-02-16 | 52.73 | $14.59 | 59900 |
| 2022-02-15 | 48.23 | $14.30 | 32000 |
| 2022-02-14 | 47.07 | $14.23 | 22808 |
| 2022-02-11 | 49.63 | $14.40 | 19305 |
| 2022-02-10 | 47.72 | $14.28 | 39542 |
| 2022-02-09 | 48.01 | $14.30 | 26800 |
| 2022-02-08 | 50.01 | $14.44 | 22800 |
| 2022-02-07 | 46.04 | $14.18 | 23241 |
| 2022-02-04 | 47.14 | $14.26 | 17137 |
| 2022-02-03 | 45.60 | $14.16 | 45000 |
| 2022-02-02 | 46.50 | $14.23 | 33334 |
| 2022-02-01 | 47.52 | $14.31 | 49600 |
| 2022-01-31 | 52.11 | $14.65 | 34100 |
| 2022-01-28 | 49.08 | $14.43 | 21400 |
| 2022-01-27 | 46.61 | $14.26 | 13331 |
| 2022-01-26 | 47.78 | $14.35 | 45000 |
| 2022-01-25 | 54.40 | $14.81 | 69100 |
| 2022-01-24 | 51.63 | $14.61 | 57933 |
| 2022-01-21 | 39.17 | $13.90 | 37600 |
| 2022-01-20 | 38.75 | $13.88 | 19714 |
| 2022-01-19 | 41.78 | $14.10 | 77805 |
| 2022-01-18 | 41.58 | $14.09 | 31930 |
| 2022-01-14 | 46.52 | $14.42 | 20486 |
| 2022-01-13 | 45.02 | $14.34 | 26422 |
| 2022-01-12 | 47.56 | $14.50 | 29034 |
| 2022-01-11 | 46.67 | $14.45 | 12900 |
| 2022-01-10 | 49.56 | $14.63 | 23300 |
| 2022-01-07 | 53.59 | $14.86 | 19200 |
| 2022-01-06 | 52.64 | $14.80 | 20304 |
| 2022-01-05 | 51.53 | $14.73 | 27707 |
| 2022-01-04 | 51.22 | $14.71 | 15400 |
| 2022-01-03 | 50.17 | $14.64 | 22619 |
| 2021-12-31 | 48.19 | $14.51 | 13441 |
| 2021-12-30 | 46.48 | $14.40 | 13900 |
| 2021-12-29 | 48.41 | $14.54 | 11904 |
| 2021-12-28 | 47.97 | $14.51 | 19129 |
| 2021-12-27 | 48.89 | $14.58 | 22400 |
| 2021-12-23 | 43.91 | $14.24 | 15441 |
| 2021-12-22 | 45.65 | $14.38 | 30844 |
| 2021-12-21 | 44.76 | $14.32 | 28229 |
| 2021-12-20 | 40.91 | $14.07 | 25031 |
| 2021-12-17 | 44.95 | $14.41 | 54100 |
| 2021-12-16 | 48.42 | $14.67 | 31839 |
| 2021-12-15 | 47.83 | $14.63 | 34424 |
| 2021-12-14 | 45.47 | $14.47 | 49144 |
| 2021-12-13 | 44.12 | $14.38 | 22146 |
| 2021-12-10 | 44.58 | $14.42 | 61151 |
| 2021-12-09 | 42.41 | $14.27 | 30703 |
| 2021-12-08 | 48.84 | $14.80 | 10100 |
| 2021-12-07 | 47.70 | $14.72 | 11100 |
| 2021-12-06 | 48.86 | $14.81 | 35900 |
| 2021-12-03 | 48.99 | $14.82 | 22927 |
| 2021-12-02 | 52.05 | $15.06 | 36824 |
| 2021-12-01 | 44.35 | $14.50 | 23929 |
| 2021-11-30 | 43.89 | $14.47 | 21900 |
| 2021-11-29 | 47.35 | $14.75 | 23400 |
| 2021-11-26 | 50.74 | $15.00 | 27230 |
| 2021-11-24 | 60.64 | $15.60 | 25941 |
| 2021-11-23 | 59.51 | $15.51 | 51900 |
| 2021-11-22 | 57.99 | $15.39 | 32249 |
| 2021-11-19 | 57.99 | $15.39 | 20500 |
| 2021-11-18 | 59.50 | $15.48 | 35700 |
| 2021-11-17 | 58.36 | $15.38 | 46544 |
| 2021-11-16 | 60.30 | $15.50 | 37832 |
| 2021-11-15 | 59.66 | $15.44 | 19700 |
| 2021-11-12 | 58.61 | $15.34 | 20800 |
| 2021-11-11 | 57.66 | $15.25 | 24200 |
| 2021-11-10 | 59.68 | $15.39 | 53011 |
| 2021-11-09 | 54.61 | $14.92 | 27605 |
| 2021-11-08 | 54.89 | $14.94 | 36600 |
| 2021-11-05 | 58.74 | $15.21 | 36522 |
| 2021-11-04 | 54.22 | $14.81 | 45516 |
| 2021-11-03 | 53.13 | $14.72 | 36435 |
| 2021-11-02 | 50.76 | $14.53 | 30500 |
| 2021-11-01 | 54.32 | $14.79 | 43400 |
| 2021-10-29 | 58.05 | $15.04 | 17939 |
| 2021-10-28 | 60.08 | $15.17 | 22600 |
| 2021-10-27 | 55.65 | $14.78 | 31200 |
| 2021-10-26 | 57.52 | $14.90 | 22700 |
| 2021-10-25 | 60.74 | $15.10 | 31400 |
| 2021-10-22 | 62.06 | $15.18 | 18318 |
| 2021-10-21 | 61.36 | $15.11 | 12010 |
| 2021-10-20 | 62.77 | $15.20 | 37041 |
| 2021-10-19 | 63.55 | $15.25 | 27800 |
| 2021-10-18 | 61.66 | $15.04 | 77300 |
| 2021-10-15 | 62.25 | $15.08 | 56226 |
| 2021-10-14 | 64.11 | $15.21 | 28000 |
| 2021-10-13 | 65.25 | $15.29 | 13415 |
| 2021-10-12 | 64.81 | $15.23 | 22700 |
| 2021-10-11 | 67.56 | $15.43 | 80624 |
| 2021-10-08 | 64.48 | $15.00 | 47900 |
| 2021-10-07 | 62.59 | $14.76 | 23400 |
| 2021-10-06 | 60.26 | $14.48 | 21900 |
| 2021-10-05 | 60.00 | $14.45 | 39147 |
| 2021-10-04 | 58.49 | $14.27 | 32302 |
| 2021-10-01 | 51.74 | $13.57 | 39608 |
| 2021-09-30 | 58.45 | $14.09 | 18726 |
| 2021-09-29 | 62.76 | $14.38 | 30519 |
| 2021-09-28 | 55.18 | $13.68 | 13400 |
| 2021-09-27 | 56.90 | $13.79 | 37747 |
| 2021-09-24 | 53.23 | $13.50 | 38600 |
| 2021-09-23 | 53.68 | $13.53 | 27400 |
| 2021-09-22 | 50.22 | $13.27 | 17200 |
| 2021-09-21 | 47.95 | $13.11 | 13344 |
| 2021-09-20 | 43.68 | $12.83 | 92706 |
| 2021-09-17 | 48.70 | $13.20 | 59620 |
| 2021-09-16 | 43.16 | $12.87 | 17508 |
| 2021-09-15 | 44.98 | $13.00 | 20700 |
| 2021-09-14 | 41.56 | $12.81 | 20300 |
| 2021-09-13 | 43.74 | $12.97 | 62605 |
| 2021-09-10 | 40.60 | $12.80 | 13729 |
| 2021-09-09 | 41.12 | $12.84 | 19000 |
| 2021-09-08 | 39.67 | $12.76 | 64234 |
| 2021-09-07 | 44.17 | $13.11 | 26700 |
| 2021-09-03 | 46.92 | $13.30 | 11700 |
| 2021-09-02 | 50.03 | $13.50 | 13600 |
| 2021-09-01 | 48.57 | $13.41 | 9949 |
| 2021-08-31 | 47.11 | $13.32 | 16713 |
| 2021-08-30 | 46.14 | $13.26 | 13621 |
| 2021-08-27 | 49.60 | $13.50 | 21781 |
| 2021-08-26 | 43.37 | $13.13 | 13847 |
| 2021-08-25 | 45.85 | $13.30 | 18400 |
| 2021-08-24 | 45.32 | $13.27 | 10305 |
| 2021-08-23 | 45.74 | $13.30 | 26330 |
| 2021-08-20 | 46.84 | $13.38 | 14316 |
| 2021-08-19 | 45.92 | $13.32 | 12223 |
| 2021-08-18 | 44.70 | $13.24 | 14710 |
| 2021-08-17 | 48.04 | $13.50 | 23900 |
| 2021-08-16 | 47.03 | $13.43 | 17343 |
| 2021-08-13 | 46.32 | $13.38 | 13800 |
| 2021-08-12 | 48.28 | $13.54 | 14225 |
| 2021-08-11 | 49.79 | $13.66 | 15700 |
| 2021-08-10 | 46.62 | $13.42 | 23623 |
| 2021-08-09 | 43.52 | $13.20 | 42219 |
| 2021-08-06 | 53.12 | $13.92 | 14600 |
| 2021-08-05 | 48.80 | $13.63 | 14700 |
| 2021-08-04 | 42.75 | $13.28 | 23300 |
| 2021-08-03 | 45.22 | $13.45 | 29100 |
| 2021-08-02 | 41.64 | $13.26 | 22200 |
| 2021-07-30 | 42.62 | $13.33 | 14200 |
| 2021-07-29 | 43.30 | $13.38 | 33400 |
| 2021-07-28 | 46.13 | $13.58 | 13600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.65
2026-07-24
Close Price
$17.98
Vol: 111132
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -27.65 | $17.98 | 111132 |
| 2026-07-23 | -58.18 | $17.49 | 84435 |
| 2026-07-22 | -63.64 | $17.40 | 72300 |
| 2026-07-21 | -42.64 | $17.61 | 73616 |
| 2026-07-20 | -38.65 | $17.65 | 61320 |
| 2026-07-17 | -27.44 | $17.86 | 83027 |
| 2026-07-16 | -5.14 | $18.24 | 92441 |
| 2026-07-15 | -30.81 | $17.58 | 40439 |
| 2026-07-14 | -45.96 | $17.28 | 74600 |
| 2026-07-13 | -33.84 | $17.52 | 74152 |
| 2026-07-10 | -44.71 | $17.26 | 61100 |
| 2026-07-09 | -44.71 | $17.26 | 60635 |
| 2026-07-08 | -41.88 | $17.21 | 157802 |
| 2026-07-07 | -30.34 | $17.48 | 63500 |
| 2026-07-06 | -26.07 | $17.52 | 56500 |
| 2026-07-02 | -20.74 | $17.63 | 81200 |
| 2026-07-01 | -6.83 | $17.99 | 168590 |
| 2026-06-30 | -6.79 | $17.73 | 155800 |
| 2026-06-29 | -3.51 | $17.46 | 101700 |
| 2026-06-26 | -2.19 | $17.49 | 501510 |
| 2026-06-25 | -9.41 | $17.09 | 84800 |
| 2026-06-24 | -6.44 | $17.15 | 108500 |
| 2026-06-23 | -5.45 | $16.82 | 69432 |
| 2026-06-22 | -30.67 | $16.39 | 99218 |
| 2026-06-18 | -13.17 | $16.67 | 174100 |
| 2026-06-17 | -21.12 | $16.46 | 113527 |
| 2026-06-16 | -1.68 | $16.77 | 125000 |
| 2026-06-15 | -24.46 | $16.35 | 82827 |
| 2026-06-12 | -6.28 | $16.55 | 54802 |
| 2026-06-11 | -16.75 | $16.35 | 83600 |
| 2026-06-10 | -11.22 | $16.43 | 100329 |
| 2026-06-09 | -9.24 | $16.20 | 60514 |
| 2026-06-08 | -25.54 | $15.90 | 59900 |
| 2026-06-05 | -21.20 | $15.98 | 54514 |
| 2026-06-04 | -40.76 | $15.62 | 77000 |
| 2026-06-03 | -55.98 | $15.34 | 69400 |
| 2026-06-02 | -30.98 | $15.80 | 46700 |
| 2026-06-01 | -45.11 | $15.54 | 64800 |
| 2026-05-29 | -37.24 | $15.64 | 63100 |
| 2026-05-28 | -31.63 | $15.75 | 44203 |
| 2026-05-27 | -35.71 | $15.67 | 34237 |
| 2026-05-26 | -34.18 | $15.70 | 59948 |
| 2026-05-22 | -55.37 | $15.49 | 61502 |
| 2026-05-21 | -50.00 | $15.62 | 123423 |
| 2026-05-20 | -60.44 | $15.49 | 97000 |
| 2026-05-19 | -71.43 | $15.19 | 77622 |
| 2026-05-18 | -70.70 | $15.21 | 164400 |
| 2026-05-15 | -82.78 | $14.88 | 78100 |
| 2026-05-14 | -75.18 | $15.10 | 75109 |
| 2026-05-13 | -86.33 | $14.79 | 155100 |
| 2026-05-12 | -85.97 | $14.80 | 134200 |
| 2026-05-11 | -80.58 | $14.95 | 79625 |
| 2026-05-08 | -72.30 | $15.18 | 156200 |
| 2026-05-07 | -63.67 | $15.42 | 98442 |
| 2026-05-06 | -73.02 | $15.16 | 81646 |
| 2026-05-05 | -80.22 | $14.96 | 61734 |
| 2026-05-04 | -93.88 | $14.58 | 65100 |
| 2026-05-01 | -81.65 | $14.92 | 81800 |
| 2026-04-30 | -85.45 | $14.84 | 96100 |
| 2026-04-29 | -95.59 | $15.02 | 68944 |
| 2026-04-28 | -90.82 | $15.41 | 213719 |
| 2026-04-27 | -31.25 | $16.74 | 63229 |
| 2026-04-24 | -42.86 | $16.53 | 68217 |
| 2026-04-23 | -44.10 | $16.48 | 62442 |
| 2026-04-22 | -36.02 | $16.61 | 27313 |
| 2026-04-21 | -40.36 | $16.52 | 40843 |
| 2026-04-20 | -19.88 | $16.86 | 29800 |
| 2026-04-17 | -8.54 | $17.02 | 64500 |
| 2026-04-16 | -23.33 | $16.64 | 58800 |
| 2026-04-15 | -14.69 | $16.82 | 23336 |
| 2026-04-14 | -8.11 | $16.95 | 39100 |
| 2026-04-13 | -4.98 | $17.01 | 33200 |
| 2026-04-10 | -8.66 | $16.92 | 42227 |
| 2026-04-09 | -2.16 | $17.07 | 62200 |
| 2026-04-08 | -8.85 | $16.87 | 42932 |
| 2026-04-07 | -5.26 | $16.43 | 38100 |
| 2026-04-06 | -8.24 | $16.37 | 49900 |
| 2026-04-02 | -13.84 | $16.18 | 41300 |
| 2026-04-01 | -20.75 | $16.07 | 41400 |
| 2026-03-31 | -31.21 | $16.00 | 43439 |
| 2026-03-30 | -34.68 | $15.94 | 52015 |
| 2026-03-27 | -44.51 | $15.77 | 28324 |
| 2026-03-26 | -36.42 | $15.91 | 67700 |
| 2026-03-25 | -52.91 | $15.86 | 48328 |
| 2026-03-24 | -52.91 | $15.86 | 84000 |
| 2026-03-23 | -52.91 | $15.86 | 55740 |
| 2026-03-20 | -69.96 | $15.48 | 146400 |
| 2026-03-19 | -72.31 | $15.48 | 54628 |
| 2026-03-18 | -80.58 | $15.28 | 73200 |
| 2026-03-17 | -87.73 | $15.15 | 209422 |
| 2026-03-16 | -85.56 | $15.21 | 62500 |
| 2026-03-13 | -89.53 | $15.10 | 75948 |
| 2026-03-12 | -89.30 | $15.16 | 72521 |
| 2026-03-11 | -93.73 | $15.19 | 77200 |
| 2026-03-10 | -76.86 | $15.62 | 42347 |
| 2026-03-09 | -77.65 | $15.60 | 79000 |
| 2026-03-06 | -93.12 | $15.55 | 157700 |
| 2026-03-05 | -79.13 | $15.95 | 71625 |
| 2026-03-04 | -67.48 | $16.19 | 50443 |
| 2026-03-03 | -75.24 | $16.03 | 50127 |
| 2026-03-02 | -76.21 | $16.01 | 61100 |
| 2026-02-27 | -93.79 | $15.92 | 65400 |
| 2026-02-26 | -82.19 | $16.38 | 132723 |
| 2026-02-25 | -73.29 | $16.51 | 37500 |
| 2026-02-24 | -87.67 | $16.30 | 41648 |
| 2026-02-23 | -82.19 | $16.38 | 52106 |
| 2026-02-20 | -47.95 | $16.88 | 32339 |
| 2026-02-19 | -48.99 | $16.88 | 54303 |
| 2026-02-18 | -45.64 | $16.93 | 50517 |
| 2026-02-17 | -14.09 | $17.40 | 44100 |
| 2026-02-13 | -20.81 | $17.30 | 24400 |
| 2026-02-12 | -22.15 | $17.28 | 47100 |
| 2026-02-11 | -25.50 | $17.23 | 50900 |
| 2026-02-10 | -21.48 | $17.29 | 52500 |
| 2026-02-09 | -30.87 | $17.15 | 63529 |
| 2026-02-06 | -33.56 | $17.11 | 80642 |
| 2026-02-05 | -35.57 | $17.08 | 82923 |
| 2026-02-04 | -40.00 | $17.01 | 91249 |
| 2026-02-03 | -44.67 | $16.94 | 142612 |
| 2026-02-02 | -55.56 | $16.76 | 171400 |
| 2026-01-30 | -59.62 | $16.68 | 98337 |
| 2026-01-29 | -71.15 | $16.50 | 68923 |
| 2026-01-28 | -82.05 | $16.33 | 90800 |
| 2026-01-27 | -61.54 | $16.65 | 70024 |
| 2026-01-26 | -53.85 | $16.77 | 48424 |
| 2026-01-23 | -45.51 | $16.90 | 23200 |
| 2026-01-22 | -8.33 | $17.48 | 37100 |
| 2026-01-21 | -32.45 | $17.32 | 77700 |
| 2026-01-20 | -68.72 | $16.66 | 47800 |
| 2026-01-16 | -59.22 | $16.89 | 37700 |
| 2026-01-15 | -51.46 | $17.05 | 33200 |
| 2026-01-14 | -66.99 | $16.73 | 32419 |
| 2026-01-13 | -77.18 | $16.52 | 37310 |
| 2026-01-12 | -79.61 | $16.47 | 27434 |
| 2026-01-09 | -72.38 | $16.59 | 37706 |
| 2026-01-08 | -62.39 | $16.75 | 90900 |
| 2026-01-07 | -81.65 | $16.33 | 28200 |
| 2026-01-06 | -66.26 | $16.48 | 53200 |
| 2026-01-05 | -57.77 | $16.66 | 96045 |
| 2026-01-02 | -77.69 | $16.16 | 49550 |
| 2025-12-31 | -65.74 | $16.46 | 39800 |
| 2025-12-30 | -63.75 | $16.51 | 117900 |
| 2025-12-29 | -62.70 | $16.53 | 42900 |
| 2025-12-26 | -51.98 | $16.80 | 43412 |
| 2025-12-24 | -44.84 | $16.98 | 31600 |
| 2025-12-23 | -42.31 | $17.01 | 67440 |
| 2025-12-22 | -35.64 | $17.13 | 70100 |
| 2025-12-19 | -10.96 | $17.78 | 130800 |
| 2025-12-18 | -1.62 | $18.06 | 70600 |
| 2025-12-17 | -3.32 | $17.81 | 106400 |
| 2025-12-16 | -5.80 | $17.66 | 70242 |
| 2025-12-15 | -1.08 | $17.64 | 80544 |
| 2025-12-12 | -6.75 | $17.25 | 79721 |
| 2025-12-11 | -0.48 | $16.99 | 95100 |
| 2025-12-10 | -9.72 | $16.20 | 198300 |
| 2025-12-09 | -23.61 | $16.00 | 48031 |
| 2025-12-08 | -3.13 | $16.14 | 44500 |
| 2025-12-05 | -29.20 | $15.70 | 65800 |
| 2025-12-04 | -24.78 | $15.75 | 43000 |
| 2025-12-03 | -16.81 | $15.84 | 70047 |
| 2025-12-02 | -22.12 | $15.78 | 55700 |
| 2025-12-01 | -24.78 | $15.75 | 38847 |
| 2025-11-28 | -27.43 | $15.72 | 18200 |
| 2025-11-26 | -10.62 | $15.91 | 56943 |
| 2025-11-25 | -7.38 | $16.03 | 82401 |
| 2025-11-24 | -49.18 | $15.52 | 42800 |
| 2025-11-21 | -37.70 | $15.66 | 49512 |
| 2025-11-20 | -84.43 | $15.09 | 32502 |
| 2025-11-19 | -86.89 | $15.06 | 51600 |
| 2025-11-18 | -95.04 | $15.00 | 26900 |
| 2025-11-17 | -92.73 | $15.13 | 33508 |
| 2025-11-14 | -38.53 | $15.73 | 36412 |
| 2025-11-13 | -35.65 | $15.74 | 65500 |
| 2025-11-12 | -32.54 | $15.74 | 95200 |
| 2025-11-11 | -31.75 | $15.75 | 36049 |
| 2025-11-10 | -33.33 | $15.73 | 53833 |
| 2025-11-07 | -30.95 | $15.76 | 26800 |
| 2025-11-06 | -28.57 | $15.79 | 52636 |
| 2025-11-05 | -19.84 | $15.90 | 63218 |
| 2025-11-04 | -40.48 | $15.64 | 37800 |
| 2025-11-03 | -44.06 | $15.69 | 63137 |
| 2025-10-31 | -50.68 | $15.62 | 25100 |
| 2025-10-30 | -50.68 | $15.62 | 28713 |
| 2025-10-29 | -43.92 | $15.72 | 61522 |
| 2025-10-28 | -36.49 | $15.83 | 33300 |
| 2025-10-27 | -40.54 | $15.77 | 49300 |
| 2025-10-24 | -45.45 | $15.73 | 22900 |
| 2025-10-23 | -53.05 | $15.66 | 31400 |
| 2025-10-22 | -58.19 | $15.63 | 43500 |
| 2025-10-21 | -65.22 | $15.53 | 20338 |
| 2025-10-20 | -70.31 | $15.46 | 21500 |
| 2025-10-17 | -91.88 | $15.05 | 40217 |
| 2025-10-16 | -93.09 | $15.04 | 35838 |
| 2025-10-15 | -69.39 | $15.70 | 31838 |
| 2025-10-14 | -65.31 | $15.78 | 34546 |
| 2025-10-13 | -86.73 | $15.36 | 28000 |
| 2025-10-10 | -96.43 | $15.17 | 85318 |
| 2025-10-09 | -90.96 | $15.45 | 35037 |
| 2025-10-08 | -98.68 | $15.56 | 27800 |
| 2025-10-07 | -96.55 | $15.66 | 47839 |
| 2025-10-06 | -94.81 | $15.78 | 77000 |
| 2025-10-03 | -83.70 | $15.93 | 51102 |
| 2025-10-02 | -94.67 | $15.80 | 59519 |
| 2025-10-01 | -95.33 | $15.97 | 62503 |
| 2025-09-30 | -74.00 | $16.29 | 91400 |
| 2025-09-29 | -93.66 | $16.07 | 67624 |
| 2025-09-26 | -71.21 | $16.46 | 40710 |
| 2025-09-25 | -72.73 | $16.44 | 39548 |
| 2025-09-24 | -63.64 | $16.56 | 40100 |
| 2025-09-23 | -61.36 | $16.59 | 41435 |
| 2025-09-22 | -59.85 | $16.61 | 52300 |
| 2025-09-19 | -55.22 | $16.66 | 128805 |
| 2025-09-18 | -29.41 | $16.95 | 49100 |
| 2025-09-17 | -70.32 | $16.31 | 52509 |
| 2025-09-16 | -64.10 | $16.40 | 23901 |
| 2025-09-15 | -43.16 | $16.58 | 38500 |
| 2025-09-12 | -41.58 | $16.61 | 38010 |
| 2025-09-11 | -25.79 | $16.91 | 47205 |
| 2025-09-10 | -37.89 | $16.68 | 29100 |
| 2025-09-09 | -33.33 | $16.69 | 45000 |
| 2025-09-08 | -27.39 | $16.77 | 100100 |
| 2025-09-05 | -18.82 | $16.92 | 43119 |
| 2025-09-04 | 0.00 | $16.99 | 41200 |
| 2025-09-03 | -9.13 | $16.74 | 47225 |
| 2025-09-02 | -7.14 | $16.75 | 58531 |
| 2025-08-29 | -3.83 | $16.82 | 30800 |
| 2025-08-28 | -5.26 | $16.76 | 43600 |
| 2025-08-27 | -6.88 | $16.72 | 45200 |
| 2025-08-26 | -5.08 | $16.66 | 33200 |
| 2025-08-25 | -8.90 | $16.57 | 53700 |
| 2025-08-22 | -7.20 | $16.61 | 116600 |
| 2025-08-21 | -11.76 | $15.92 | 37725 |
| 2025-08-20 | -10.00 | $15.95 | 31300 |
| 2025-08-19 | -15.88 | $15.85 | 25719 |
| 2025-08-18 | -14.12 | $15.88 | 41620 |
| 2025-08-15 | -21.76 | $15.75 | 38100 |
| 2025-08-14 | -7.06 | $16.00 | 37800 |
| 2025-08-13 | -2.35 | $16.08 | 51932 |
| 2025-08-12 | -5.63 | $15.93 | 48600 |
| 2025-08-11 | -50.00 | $15.22 | 30324 |
| 2025-08-08 | -55.63 | $15.13 | 28400 |
| 2025-08-07 | -64.20 | $15.00 | 37100 |
| 2025-08-06 | -65.41 | $15.06 | 53100 |
| 2025-08-05 | -69.73 | $14.98 | 56422 |
| 2025-08-04 | -69.73 | $14.98 | 55500 |
| 2025-08-01 | -89.27 | $14.64 | 131700 |
| 2025-07-31 | -94.01 | $14.90 | 71200 |
| 2025-07-30 | -87.04 | $15.06 | 65200 |
| 2025-07-29 | -83.95 | $15.11 | 38433 |
| 2025-07-28 | -77.78 | $15.21 | 31300 |
| 2025-07-25 | -83.23 | $15.13 | 40733 |
| 2025-07-24 | -99.28 | $15.10 | 37800 |
| 2025-07-23 | -72.34 | $15.45 | 62700 |
| 2025-07-22 | -63.12 | $15.58 | 39736 |
| 2025-07-21 | -47.00 | $15.53 | 31800 |
| 2025-07-18 | -46.50 | $15.54 | 40521 |
| 2025-07-17 | -41.78 | $15.58 | 41000 |
| 2025-07-16 | -46.95 | $15.47 | 38625 |
| 2025-07-15 | -54.46 | $15.31 | 50000 |
| 2025-07-14 | -22.54 | $15.99 | 30021 |
| 2025-07-11 | -30.52 | $15.82 | 22338 |
| 2025-07-10 | -12.68 | $16.20 | 25734 |
| 2025-07-09 | -15.02 | $16.15 | 42000 |
| 2025-07-08 | -19.25 | $16.06 | 70100 |
| 2025-07-07 | -22.54 | $15.99 | 87300 |
| 2025-07-03 | -3.37 | $16.35 | 46900 |
| 2025-07-02 | -1.63 | $16.15 | 38700 |
| 2025-07-01 | -13.54 | $15.92 | 70100 |
| 2025-06-30 | -10.37 | $15.47 | 47021 |
| 2025-06-27 | -14.81 | $15.41 | 155900 |
| 2025-06-26 | 0.00 | $15.49 | 49600 |
| 2025-06-25 | -28.21 | $15.10 | 25900 |
| 2025-06-24 | -16.24 | $15.24 | 46617 |
| 2025-06-23 | -17.59 | $15.10 | 77425 |
| 2025-06-20 | -64.81 | $14.59 | 65414 |
| 2025-06-18 | -61.11 | $14.63 | 31400 |
| 2025-06-17 | -75.89 | $14.48 | 33347 |
| 2025-06-16 | -70.54 | $14.54 | 46032 |
| 2025-06-13 | -65.18 | $14.60 | 42446 |
| 2025-06-12 | -35.59 | $14.97 | 32315 |
| 2025-06-11 | -27.12 | $15.07 | 80912 |
| 2025-06-10 | -20.34 | $15.15 | 49800 |
| 2025-06-09 | -38.14 | $14.94 | 40943 |
| 2025-06-06 | -46.61 | $14.84 | 29638 |
| 2025-06-05 | -74.58 | $14.51 | 29600 |
| 2025-06-04 | -76.27 | $14.49 | 41904 |
| 2025-06-03 | -65.25 | $14.62 | 27235 |
| 2025-06-02 | -88.14 | $14.35 | 35334 |
| 2025-05-30 | -72.88 | $14.53 | 37000 |
| 2025-05-29 | -63.03 | $14.64 | 34197 |
| 2025-05-28 | -70.87 | $14.49 | 46433 |
| 2025-05-27 | -61.42 | $14.61 | 63438 |
| 2025-05-23 | -63.06 | $14.40 | 38426 |
| 2025-05-22 | -51.74 | $14.50 | 35300 |
| 2025-05-21 | -33.72 | $14.81 | 33534 |
| 2025-05-20 | -8.90 | $15.22 | 18332 |
| 2025-05-19 | -7.85 | $15.24 | 22519 |
| 2025-05-16 | -12.62 | $15.13 | 35200 |
| 2025-05-15 | -5.83 | $15.27 | 34400 |
| 2025-05-14 | -3.40 | $15.27 | 52000 |
| 2025-05-13 | -2.68 | $15.24 | 73900 |
| 2025-05-12 | -7.60 | $15.11 | 68910 |
| 2025-05-09 | -14.93 | $14.62 | 31918 |
| 2025-05-08 | -3.62 | $14.87 | 30600 |
| 2025-05-07 | -11.94 | $14.51 | 46700 |
| 2025-05-06 | -6.50 | $14.61 | 35140 |
| 2025-05-05 | -7.50 | $14.59 | 33616 |
| 2025-05-02 | 0.00 | $14.66 | 50800 |
| 2025-05-01 | -8.99 | $14.36 | 37237 |
| 2025-04-30 | -23.00 | $14.38 | 46800 |
| 2025-04-29 | -22.07 | $14.40 | 35523 |
| 2025-04-28 | -31.46 | $14.20 | 43043 |
| 2025-04-25 | -46.01 | $13.89 | 80906 |
| 2025-04-24 | -45.07 | $13.91 | 36418 |
| 2025-04-23 | -57.33 | $13.70 | 76800 |
| 2025-04-22 | -39.57 | $14.13 | 37200 |
| 2025-04-21 | -64.78 | $13.55 | 43200 |
| 2025-04-17 | -64.35 | $13.56 | 34629 |
| 2025-04-16 | -71.30 | $13.40 | 41400 |
| 2025-04-15 | -71.24 | $13.41 | 37800 |
| 2025-04-14 | -84.12 | $13.11 | 58900 |
| 2025-04-11 | -94.85 | $12.86 | 36100 |
| 2025-04-10 | -92.44 | $12.99 | 65800 |
| 2025-04-09 | -56.80 | $13.90 | 95100 |
| 2025-04-08 | -80.10 | $13.42 | 66740 |
| 2025-04-07 | -75.24 | $13.52 | 59100 |
| 2025-04-04 | -76.80 | $13.58 | 78048 |
| 2025-04-03 | -92.19 | $13.89 | 84339 |
| 2025-04-02 | -27.27 | $14.86 | 35400 |
| 2025-04-01 | -44.44 | $14.75 | 30300 |
| 2025-03-31 | -47.42 | $14.81 | 73500 |
| 2025-03-28 | -66.96 | $14.67 | 42639 |
| 2025-03-27 | -52.68 | $14.83 | 62400 |
| 2025-03-26 | -65.18 | $14.69 | 44800 |
| 2025-03-25 | -51.79 | $14.84 | 51015 |
| 2025-03-24 | -43.75 | $14.93 | 36403 |
| 2025-03-21 | -75.00 | $14.58 | 170000 |
| 2025-03-20 | -48.21 | $14.88 | 18419 |
| 2025-03-19 | -39.29 | $14.98 | 74629 |
| 2025-03-18 | -47.46 | $14.92 | 41337 |
| 2025-03-17 | -55.08 | $14.83 | 36600 |
| 2025-03-14 | -55.83 | $14.83 | 36917 |
| 2025-03-13 | -80.00 | $14.54 | 25022 |
| 2025-03-12 | -69.17 | $14.67 | 48500 |
| 2025-03-11 | -92.75 | $14.43 | 54822 |
| 2025-03-10 | -85.50 | $14.59 | 77600 |
| 2025-03-07 | -56.49 | $14.97 | 35047 |
| 2025-03-06 | -59.70 | $14.94 | 47944 |
| 2025-03-05 | -64.18 | $14.88 | 42300 |
| 2025-03-04 | -55.97 | $14.99 | 98337 |
| 2025-03-03 | -35.07 | $15.27 | 88300 |
| 2025-02-28 | -34.33 | $15.28 | 34900 |
| 2025-02-27 | -52.24 | $15.04 | 35100 |
| 2025-02-26 | -52.24 | $15.04 | 53238 |
| 2025-02-25 | -57.46 | $14.97 | 46100 |
| 2025-02-24 | -54.49 | $14.83 | 43848 |
| 2025-02-21 | -52.35 | $14.85 | 92200 |
| 2025-02-20 | -29.91 | $15.10 | 38003 |
| 2025-02-19 | -25.89 | $15.16 | 33217 |
| 2025-02-18 | -19.20 | $15.31 | 48600 |
| 2025-02-14 | -24.11 | $15.20 | 25900 |
| 2025-02-13 | -23.21 | $15.22 | 40000 |
| 2025-02-12 | -24.11 | $15.20 | 42928 |
| 2025-02-11 | -2.04 | $15.69 | 78723 |
| 2025-02-10 | -7.94 | $15.52 | 35800 |
| 2025-02-07 | -6.08 | $15.56 | 31318 |
| 2025-02-06 | -1.69 | $15.69 | 37807 |
| 2025-02-05 | -7.80 | $15.38 | 32200 |
| 2025-02-04 | -9.22 | $15.34 | 49445 |
| 2025-02-03 | -21.63 | $14.99 | 102105 |
| 2025-01-31 | -13.83 | $15.21 | 35736 |
| 2025-01-30 | -8.87 | $15.35 | 39400 |
| 2025-01-29 | -3.47 | $15.28 | 99800 |
| 2025-01-28 | -3.47 | $15.28 | 63100 |
| 2025-01-27 | -10.89 | $15.07 | 73022 |
| 2025-01-24 | -35.41 | $14.44 | 54300 |
| 2025-01-23 | -22.67 | $13.94 | 43119 |
| 2025-01-22 | -41.57 | $13.75 | 44015 |
| 2025-01-21 | -31.93 | $13.91 | 46300 |
| 2025-01-17 | -44.09 | $13.82 | 38039 |
| 2025-01-16 | -53.81 | $13.69 | 27700 |
| 2025-01-15 | -47.72 | $13.81 | 32549 |
| 2025-01-14 | -67.77 | $13.46 | 52200 |
| 2025-01-13 | -80.00 | $13.24 | 40700 |
| 2025-01-10 | -88.16 | $13.07 | 74812 |
| 2025-01-08 | -90.91 | $13.43 | 38202 |
| 2025-01-07 | -93.12 | $13.47 | 51221 |
| 2025-01-06 | -97.06 | $13.58 | 29717 |
| 2025-01-03 | -91.76 | $13.67 | 57147 |
| 2025-01-02 | -96.86 | $13.69 | 77600 |
| 2024-12-31 | -77.33 | $14.07 | 32400 |
| 2024-12-30 | -78.67 | $14.05 | 36600 |
| 2024-12-27 | -81.33 | $14.01 | 55441 |
| 2024-12-26 | -74.00 | $14.12 | 27005 |
| 2024-12-24 | -82.67 | $13.99 | 9400 |
| 2024-12-23 | -80.67 | $14.02 | 37706 |
| 2024-12-20 | -82.00 | $14.00 | 184300 |
| 2024-12-19 | -81.33 | $14.01 | 225000 |
| 2024-12-18 | -92.65 | $13.97 | 111018 |
| 2024-12-17 | -82.95 | $14.50 | 45700 |
| 2024-12-16 | -61.36 | $14.69 | 25800 |
| 2024-12-13 | -69.32 | $14.62 | 27146 |
| 2024-12-12 | -46.59 | $14.82 | 25300 |
| 2024-12-11 | -25.25 | $15.09 | 56400 |
| 2024-12-10 | -47.06 | $14.89 | 37546 |
| 2024-12-09 | -72.36 | $14.69 | 26600 |
| 2024-12-06 | -58.54 | $14.86 | 26609 |
| 2024-12-05 | -45.53 | $15.02 | 43731 |
| 2024-12-04 | -45.71 | $15.11 | 27800 |
| 2024-12-03 | -38.27 | $15.00 | 41803 |
| 2024-12-02 | -33.48 | $14.99 | 51600 |
| 2024-11-29 | -42.29 | $14.79 | 16825 |
| 2024-11-27 | -45.37 | $14.72 | 16215 |
| 2024-11-26 | -40.97 | $14.82 | 25400 |
| 2024-11-25 | -37.00 | $14.91 | 32900 |
| 2024-11-22 | -41.85 | $14.80 | 31200 |
| 2024-11-21 | -55.51 | $14.49 | 34733 |
| 2024-11-20 | -57.27 | $14.45 | 33100 |
| 2024-11-19 | -53.74 | $14.53 | 24000 |
| 2024-11-18 | -56.83 | $14.46 | 32120 |
| 2024-11-15 | -45.82 | $14.71 | 30700 |
| 2024-11-14 | -41.88 | $14.84 | 44503 |
| 2024-11-13 | -38.03 | $14.93 | 48506 |
| 2024-11-12 | -29.49 | $15.13 | 51700 |
| 2024-11-11 | -37.61 | $14.94 | 68400 |
| 2024-11-08 | -35.04 | $15.00 | 32800 |
| 2024-11-07 | -37.18 | $14.95 | 52300 |
| 2024-11-06 | -17.52 | $15.41 | 182626 |
| 2024-11-05 | -62.82 | $14.35 | 36600 |
| 2024-11-04 | -83.33 | $13.87 | 50624 |
| 2024-11-01 | -87.08 | $14.00 | 44300 |
| 2024-10-31 | -79.43 | $14.16 | 33000 |
| 2024-10-30 | -67.94 | $14.40 | 26200 |
| 2024-10-29 | -77.51 | $14.20 | 23614 |
| 2024-10-28 | -68.42 | $14.39 | 26700 |
| 2024-10-25 | -87.56 | $13.99 | 29214 |
| 2024-10-24 | -76.08 | $14.23 | 65515 |
| 2024-10-23 | -52.80 | $14.97 | 26800 |
| 2024-10-22 | -59.63 | $14.86 | 17533 |
| 2024-10-21 | -59.01 | $14.87 | 24402 |
| 2024-10-18 | -26.71 | $15.39 | 28922 |
| 2024-10-17 | -0.63 | $15.79 | 20500 |
| 2024-10-16 | -16.27 | $15.60 | 31700 |
| 2024-10-15 | -42.17 | $15.17 | 50000 |
| 2024-10-14 | -53.61 | $14.98 | 35800 |
| 2024-10-11 | -53.01 | $14.99 | 23446 |
| 2024-10-10 | -81.33 | $14.52 | 19117 |
| 2024-10-09 | -78.92 | $14.56 | 14529 |
| 2024-10-08 | -82.53 | $14.50 | 17300 |
| 2024-10-07 | -76.51 | $14.60 | 14630 |
| 2024-10-04 | -71.69 | $14.68 | 24100 |
| 2024-10-03 | -89.76 | $14.38 | 29200 |
| 2024-10-02 | -81.33 | $14.52 | 17301 |
| 2024-10-01 | -77.70 | $14.72 | 27200 |
| 2024-09-30 | -45.27 | $15.20 | 26300 |
| 2024-09-27 | -57.43 | $15.02 | 19423 |
| 2024-09-26 | -58.78 | $15.00 | 37417 |
| 2024-09-25 | -55.41 | $15.05 | 24629 |
| 2024-09-24 | -43.92 | $15.22 | 30936 |
| 2024-09-23 | -30.41 | $15.42 | 38600 |
| 2024-09-20 | -24.32 | $15.51 | 203757 |
| 2024-09-19 | -4.73 | $15.80 | 149645 |
| 2024-09-18 | -23.29 | $15.51 | 123000 |
| 2024-09-17 | -24.82 | $15.45 | 59623 |
| 2024-09-16 | -18.90 | $15.42 | 37800 |
| 2024-09-13 | -34.65 | $15.22 | 30000 |
| 2024-09-12 | -70.23 | $14.74 | 18203 |
| 2024-09-11 | -65.36 | $14.66 | 30900 |
| 2024-09-10 | -50.98 | $14.88 | 23712 |
| 2024-09-09 | -60.78 | $14.73 | 99416 |
| 2024-09-06 | -59.48 | $14.75 | 19608 |
| 2024-09-05 | -47.06 | $14.94 | 22800 |
| 2024-09-04 | -52.29 | $14.86 | 30131 |
| 2024-09-03 | -25.65 | $15.17 | 36800 |
| 2024-08-30 | -13.57 | $15.39 | 18247 |
| 2024-08-29 | -16.58 | $15.33 | 43900 |
| 2024-08-28 | -17.59 | $15.31 | 45129 |
| 2024-08-27 | -18.23 | $15.33 | 23247 |
| 2024-08-26 | -13.79 | $15.42 | 78200 |
| 2024-08-23 | -11.82 | $15.46 | 85026 |
| 2024-08-22 | -41.38 | $14.86 | 25412 |
| 2024-08-21 | -38.92 | $14.91 | 28600 |
| 2024-08-20 | -43.35 | $14.82 | 26935 |
| 2024-08-19 | -38.42 | $14.92 | 40448 |
| 2024-08-16 | -46.80 | $14.75 | 30500 |
| 2024-08-15 | -56.16 | $14.56 | 35600 |
| 2024-08-14 | -70.94 | $14.26 | 23700 |
| 2024-08-13 | -60.10 | $14.48 | 22604 |
| 2024-08-12 | -66.50 | $14.35 | 48017 |
| 2024-08-09 | -50.77 | $14.38 | 35800 |
| 2024-08-08 | -41.45 | $14.56 | 59044 |
| 2024-08-07 | -47.18 | $14.28 | 42200 |
| 2024-08-06 | -45.83 | $14.16 | 66300 |
| 2024-08-05 | -51.01 | $13.94 | 81515 |
| 2024-08-02 | -35.94 | $14.46 | 57702 |
| 2024-08-01 | -23.19 | $14.90 | 87638 |
| 2024-07-31 | -7.54 | $15.44 | 101600 |
| 2024-07-30 | -1.56 | $15.40 | 88518 |
| 2024-07-29 | -10.76 | $15.07 | 66135 |
| 2024-07-26 | -3.48 | $15.30 | 68600 |
| 2024-07-25 | -7.06 | $15.18 | 116300 |
| 2024-07-24 | -11.34 | $14.92 | 76342 |
| 2024-07-23 | -1.00 | $14.93 | 102300 |
| 2024-07-22 | -3.25 | $14.63 | 85045 |
| 2024-07-19 | -9.76 | $14.36 | 34324 |
| 2024-07-18 | -9.43 | $14.37 | 42649 |
| 2024-07-17 | -3.70 | $14.54 | 82541 |
| 2024-07-16 | -0.70 | $14.50 | 236540 |
| 2024-07-15 | -2.61 | $13.80 | 90300 |
| 2024-07-12 | -7.10 | $13.00 | 60300 |
| 2024-07-11 | -4.86 | $12.93 | 117919 |
| 2024-07-10 | -30.88 | $12.50 | 45900 |
| 2024-07-09 | -41.91 | $12.35 | 19500 |
| 2024-07-08 | -45.59 | $12.30 | 27310 |
| 2024-07-05 | -46.32 | $12.29 | 43437 |
| 2024-07-03 | -20.59 | $12.64 | 15607 |
| 2024-07-02 | -1.76 | $12.87 | 24612 |
| 2024-07-01 | -6.83 | $12.70 | 64400 |
| 2024-06-28 | -2.53 | $12.74 | 279024 |
| 2024-06-27 | -14.17 | $12.23 | 28011 |
| 2024-06-26 | -25.83 | $12.09 | 43109 |
| 2024-06-25 | -32.50 | $12.01 | 20608 |
| 2024-06-24 | -35.25 | $12.10 | 32600 |
| 2024-06-21 | -46.81 | $11.95 | 74234 |
| 2024-06-20 | -58.06 | $11.85 | 15333 |
| 2024-06-18 | -50.97 | $11.96 | 33000 |
| 2024-06-17 | -58.06 | $11.85 | 21100 |
| 2024-06-14 | -70.30 | $11.69 | 21000 |
| 2024-06-13 | -67.27 | $11.74 | 20245 |
| 2024-06-12 | -50.30 | $12.02 | 51500 |
| 2024-06-11 | -61.21 | $11.84 | 23739 |
| 2024-06-10 | -69.70 | $11.70 | 25200 |
| 2024-06-07 | -69.09 | $11.71 | 17800 |
| 2024-06-06 | -64.24 | $11.79 | 17025 |
| 2024-06-05 | -63.64 | $11.80 | 13738 |
| 2024-06-04 | -65.45 | $11.77 | 18706 |
| 2024-06-03 | -90.82 | $11.96 | 37226 |
| 2024-05-31 | -69.39 | $12.17 | 25918 |
| 2024-05-30 | -72.55 | $12.11 | 19235 |
| 2024-05-29 | -77.48 | $11.99 | 33814 |
| 2024-05-28 | -52.00 | $12.20 | 27200 |
| 2024-05-24 | -51.20 | $12.21 | 19000 |
| 2024-05-23 | -53.60 | $12.18 | 41740 |
| 2024-05-22 | -20.80 | $12.59 | 45500 |
| 2024-05-21 | -26.40 | $12.52 | 17316 |
| 2024-05-20 | -40.58 | $12.42 | 24600 |
| 2024-05-17 | -25.36 | $12.63 | 54100 |
| 2024-05-16 | -36.96 | $12.47 | 39642 |
| 2024-05-15 | -61.59 | $12.13 | 41720 |
| 2024-05-14 | -62.32 | $12.12 | 31900 |
| 2024-05-13 | -70.29 | $12.01 | 45440 |
| 2024-05-10 | -50.00 | $12.29 | 19900 |
| 2024-05-09 | -34.78 | $12.50 | 27300 |
| 2024-05-08 | -42.03 | $12.40 | 19128 |
| 2024-05-07 | -50.36 | $12.29 | 31600 |
| 2024-05-06 | -61.33 | $12.18 | 105233 |
| 2024-05-03 | -63.69 | $12.17 | 34500 |
| 2024-05-02 | -68.15 | $12.10 | 51302 |
| 2024-05-01 | -82.84 | $11.89 | 35700 |
| 2024-04-30 | -95.27 | $11.68 | 42700 |
| 2024-04-29 | -92.50 | $11.81 | 22340 |
| 2024-04-26 | -76.80 | $12.14 | 85400 |
| 2024-04-25 | -87.85 | $11.95 | 68000 |
| 2024-04-24 | -87.32 | $11.97 | 62500 |
| 2024-04-23 | -82.97 | $12.32 | 39641 |
| 2024-04-22 | -73.63 | $12.49 | 53407 |
| 2024-04-19 | -60.99 | $12.72 | 56939 |
| 2024-04-18 | -93.96 | $12.12 | 51106 |
| 2024-04-17 | -98.33 | $12.06 | 27832 |
| 2024-04-16 | -92.78 | $12.16 | 17700 |
| 2024-04-15 | -88.89 | $12.23 | 57412 |
| 2024-04-12 | -94.70 | $12.40 | 24640 |
| 2024-04-11 | -88.08 | $12.50 | 33000 |
| 2024-04-10 | -95.80 | $12.46 | 68000 |
| 2024-04-09 | -56.83 | $13.04 | 36800 |
| 2024-04-08 | -57.55 | $13.03 | 18902 |
| 2024-04-05 | -60.43 | $12.99 | 13746 |
| 2024-04-04 | -53.96 | $13.08 | 41200 |
| 2024-04-03 | -56.12 | $13.05 | 20800 |
| 2024-04-02 | -53.24 | $13.09 | 45015 |
| 2024-04-01 | -48.20 | $13.16 | 56697 |
| 2024-03-28 | -6.47 | $13.74 | 38035 |
| 2024-03-27 | -16.67 | $13.49 | 22100 |
| 2024-03-26 | -50.79 | $13.06 | 30212 |
| 2024-03-25 | -38.89 | $13.21 | 18505 |
| 2024-03-22 | -34.13 | $13.27 | 39022 |
| 2024-03-21 | -49.21 | $13.08 | 158800 |
| 2024-03-20 | -25.81 | $13.36 | 34219 |
| 2024-03-19 | -74.05 | $12.78 | 30100 |
| 2024-03-18 | -91.28 | $12.57 | 39900 |
| 2024-03-15 | -75.17 | $12.81 | 132200 |
| 2024-03-14 | -96.18 | $12.54 | 60536 |
| 2024-03-13 | -84.17 | $12.88 | 37300 |
| 2024-03-12 | -69.06 | $13.09 | 15800 |
| 2024-03-11 | -53.02 | $13.36 | 22909 |
| 2024-03-08 | -61.07 | $13.24 | 24630 |
| 2024-03-07 | -53.02 | $13.36 | 31247 |
| 2024-03-06 | -73.15 | $13.06 | 22500 |
| 2024-03-05 | -70.47 | $13.10 | 16000 |
| 2024-03-04 | -96.64 | $12.71 | 29004 |
| 2024-03-01 | -93.75 | $12.95 | 43300 |
| 2024-02-29 | -60.66 | $13.41 | 43500 |
| 2024-02-28 | -87.43 | $13.14 | 20300 |
| 2024-02-27 | -83.24 | $13.24 | 26000 |
| 2024-02-26 | -80.00 | $13.30 | 40000 |
| 2024-02-23 | -76.22 | $13.37 | 49700 |
| 2024-02-22 | -71.35 | $13.46 | 106623 |
| 2024-02-21 | -59.46 | $13.68 | 26300 |
| 2024-02-20 | -55.68 | $13.75 | 26900 |
| 2024-02-16 | -55.68 | $13.75 | 27747 |
| 2024-02-15 | -43.24 | $13.98 | 72800 |
| 2024-02-14 | -59.46 | $13.68 | 79300 |
| 2024-02-13 | -68.11 | $13.52 | 102300 |
| 2024-02-12 | -43.24 | $13.98 | 65000 |
| 2024-02-09 | -58.92 | $13.69 | 42800 |
| 2024-02-08 | -70.27 | $13.48 | 47134 |
| 2024-02-07 | -81.56 | $13.32 | 77636 |
| 2024-02-06 | -77.71 | $13.42 | 96200 |
| 2024-02-05 | -89.71 | $13.21 | 44000 |
| 2024-02-02 | -80.95 | $13.42 | 57300 |
| 2024-02-01 | -72.02 | $13.57 | 64400 |
| 2024-01-31 | -61.90 | $13.74 | 48900 |
| 2024-01-30 | -8.43 | $14.73 | 111900 |
| 2024-01-29 | -18.54 | $14.55 | 136210 |
| 2024-01-26 | -27.84 | $14.50 | 58600 |
| 2024-01-25 | -31.82 | $14.45 | 52500 |
| 2024-01-24 | -34.78 | $14.45 | 36013 |
| 2024-01-23 | -33.82 | $14.47 | 55113 |
| 2024-01-22 | -29.95 | $14.55 | 103600 |
| 2024-01-19 | -64.73 | $13.83 | 42900 |
| 2024-01-18 | -72.95 | $13.66 | 29603 |
| 2024-01-17 | -75.36 | $13.61 | 39230 |
| 2024-01-16 | -97.48 | $13.62 | 30243 |
| 2024-01-12 | -78.71 | $13.95 | 77624 |
| 2024-01-11 | -59.28 | $14.18 | 50800 |
| 2024-01-10 | -67.06 | $14.03 | 45504 |
| 2024-01-09 | -80.59 | $13.80 | 38600 |
| 2024-01-08 | -62.50 | $13.97 | 36500 |
| 2024-01-05 | -61.29 | $13.84 | 224533 |
| 2024-01-04 | -51.11 | $14.02 | 49013 |
| 2024-01-03 | -46.67 | $14.12 | 55400 |
| 2024-01-02 | -20.08 | $14.67 | 42600 |
| 2023-12-29 | -15.16 | $14.70 | 32100 |
| 2023-12-28 | -7.10 | $14.95 | 38018 |
| 2023-12-27 | -3.87 | $15.05 | 45108 |
| 2023-12-26 | -5.48 | $15.00 | 55700 |
| 2023-12-22 | -4.10 | $14.88 | 49134 |
| 2023-12-21 | -0.34 | $14.99 | 185500 |
| 2023-12-20 | -15.02 | $14.44 | 71300 |
| 2023-12-19 | -12.97 | $14.50 | 106900 |
| 2023-12-18 | -7.43 | $14.44 | 46600 |
| 2023-12-15 | -8.18 | $14.42 | 191834 |
| 2023-12-14 | -21.56 | $14.06 | 100449 |
| 2023-12-13 | -4.96 | $14.25 | 183900 |
| 2023-12-12 | -21.08 | $13.56 | 32300 |
| 2023-12-11 | -8.02 | $13.66 | 79515 |
| 2023-12-08 | -4.98 | $13.58 | 99400 |
| 2023-12-07 | -6.35 | $13.25 | 182300 |
| 2023-12-06 | -22.22 | $12.95 | 32724 |
| 2023-12-05 | -9.64 | $12.98 | 23446 |
| 2023-12-04 | -2.13 | $13.09 | 44300 |
| 2023-12-01 | -10.59 | $12.77 | 50124 |
| 2023-11-30 | -44.71 | $12.19 | 18600 |
| 2023-11-29 | -28.36 | $12.38 | 20230 |
| 2023-11-28 | -35.81 | $12.18 | 21022 |
| 2023-11-27 | -26.05 | $12.39 | 19900 |
| 2023-11-24 | -21.72 | $12.42 | 11301 |
| 2023-11-22 | -34.84 | $12.10 | 34100 |
| 2023-11-21 | -33.61 | $12.13 | 27616 |
| 2023-11-20 | -18.85 | $12.49 | 24800 |
| 2023-11-17 | -20.49 | $12.45 | 45000 |
| 2023-11-16 | -30.74 | $12.20 | 24800 |
| 2023-11-15 | -13.70 | $12.40 | 26527 |
| 2023-11-14 | -0.47 | $12.62 | 73807 |
| 2023-11-13 | -26.82 | $11.82 | 29044 |
| 2023-11-10 | -24.58 | $11.86 | 19829 |
| 2023-11-09 | -32.40 | $11.72 | 13100 |
| 2023-11-08 | -27.37 | $11.81 | 22700 |
| 2023-11-07 | -22.91 | $11.89 | 23549 |
| 2023-11-06 | -21.23 | $11.92 | 23600 |
| 2023-11-03 | -16.76 | $12.00 | 29900 |
| 2023-11-02 | -9.35 | $11.77 | 43136 |
| 2023-11-01 | -44.60 | $11.28 | 28700 |
| 2023-10-31 | -60.43 | $11.06 | 12810 |
| 2023-10-30 | -59.71 | $11.07 | 25917 |
| 2023-10-27 | -64.03 | $11.01 | 55700 |
| 2023-10-26 | -52.27 | $11.21 | 27600 |
| 2023-10-25 | -84.09 | $10.79 | 21803 |
| 2023-10-24 | -71.21 | $10.96 | 12608 |
| 2023-10-23 | -64.39 | $11.05 | 16800 |
| 2023-10-20 | -56.82 | $11.15 | 49200 |
| 2023-10-19 | -42.42 | $11.34 | 19643 |
| 2023-10-18 | -42.42 | $11.34 | 17232 |
| 2023-10-17 | -10.61 | $11.76 | 37201 |
| 2023-10-16 | -9.52 | $11.53 | 31900 |
| 2023-10-13 | -35.24 | $11.26 | 26214 |
| 2023-10-12 | -26.67 | $11.35 | 25203 |
| 2023-10-11 | -17.14 | $11.45 | 20000 |
| 2023-10-10 | -8.42 | $11.45 | 43700 |
| 2023-10-09 | -10.98 | $11.31 | 20200 |
| 2023-10-06 | -15.28 | $11.19 | 27231 |
| 2023-10-05 | -36.11 | $11.04 | 49706 |
| 2023-10-04 | -72.22 | $10.78 | 29700 |
| 2023-10-03 | -78.38 | $10.77 | 37832 |
| 2023-10-02 | -85.37 | $10.78 | 40300 |
| 2023-09-29 | -90.91 | $10.78 | 36000 |
| 2023-09-28 | -97.73 | $10.72 | 23525 |
| 2023-09-27 | -97.62 | $10.79 | 29000 |
| 2023-09-26 | -100.00 | $10.79 | 19000 |
| 2023-09-25 | -89.58 | $10.91 | 19123 |
| 2023-09-22 | -96.88 | $10.84 | 18033 |
| 2023-09-21 | -95.56 | $10.91 | 16100 |
| 2023-09-20 | -93.33 | $10.93 | 13524 |
| 2023-09-19 | -77.42 | $11.08 | 29115 |
| 2023-09-18 | -84.31 | $11.03 | 21400 |
| 2023-09-15 | -67.24 | $11.25 | 169604 |
| 2023-09-14 | -93.97 | $10.94 | 42700 |
| 2023-09-13 | -96.85 | $10.91 | 28133 |
| 2023-09-12 | -95.87 | $10.98 | 17700 |
| 2023-09-11 | -97.66 | $10.96 | 29034 |
| 2023-09-08 | -91.41 | $11.04 | 19700 |
| 2023-09-07 | -90.68 | $11.08 | 117802 |
| 2023-09-06 | -96.62 | $11.11 | 55100 |
| 2023-09-05 | -93.80 | $11.33 | 22431 |
| 2023-09-01 | -90.77 | $11.53 | 43600 |
| 2023-08-31 | -97.83 | $11.44 | 37604 |
| 2023-08-30 | -88.32 | $11.58 | 28200 |
| 2023-08-29 | -97.76 | $11.48 | 17800 |
| 2023-08-28 | -96.24 | $11.51 | 18810 |
| 2023-08-25 | -96.48 | $11.54 | 23200 |
| 2023-08-24 | -90.85 | $11.62 | 34645 |
| 2023-08-23 | -92.96 | $11.59 | 18300 |
| 2023-08-22 | -97.12 | $11.56 | 42521 |
| 2023-08-21 | -92.97 | $11.72 | 34500 |
| 2023-08-18 | -81.67 | $11.93 | 49800 |
| 2023-08-17 | -87.50 | $11.86 | 24900 |
| 2023-08-16 | -100.00 | $11.72 | 28611 |
| 2023-08-15 | -65.19 | $12.03 | 25200 |
| 2023-08-14 | -53.62 | $12.17 | 20622 |
| 2023-08-11 | -56.08 | $12.08 | 22345 |
| 2023-08-10 | -58.78 | $12.04 | 19958 |
| 2023-08-09 | -41.57 | $12.22 | 19516 |
| 2023-08-08 | -30.88 | $12.28 | 19200 |
| 2023-08-07 | -14.61 | $12.59 | 29200 |
| 2023-08-04 | -10.96 | $12.67 | 34300 |
| 2023-08-03 | -16.52 | $12.54 | 32100 |
| 2023-08-02 | -16.92 | $12.46 | 39400 |
| 2023-08-01 | -14.66 | $12.52 | 78724 |
| 2023-07-31 | -15.41 | $12.50 | 70200 |
| 2023-07-28 | -2.28 | $12.80 | 63409 |
| 2023-07-27 | -6.75 | $12.58 | 60013 |
| 2023-07-26 | -10.21 | $12.34 | 42800 |
| 2023-07-25 | -11.76 | $12.18 | 32500 |
| 2023-07-24 | -8.29 | $12.11 | 36112 |
| 2023-07-21 | -20.00 | $11.87 | 73900 |
| 2023-07-20 | -10.73 | $12.06 | 129200 |
| 2023-07-19 | -10.73 | $12.06 | 99828 |
| 2023-07-18 | -6.06 | $12.09 | 94825 |
| 2023-07-17 | -34.85 | $11.52 | 198108 |
| 2023-07-14 | -9.42 | $11.96 | 948300 |
| 2023-07-13 | -13.30 | $11.86 | 240000 |
| 2023-07-12 | -17.80 | $11.20 | 75326 |
| 2023-07-11 | -33.90 | $11.01 | 40727 |
| 2023-07-10 | -44.92 | $10.88 | 102210 |
| 2023-07-07 | -40.68 | $10.93 | 112335 |
| 2023-07-06 | -69.05 | $10.62 | 88000 |
| 2023-07-05 | -63.57 | $10.60 | 24000 |
| 2023-07-03 | -68.57 | $10.53 | 12500 |
| 2023-06-30 | -79.29 | $10.38 | 177336 |
| 2023-06-29 | -50.00 | $10.79 | 13818 |
| 2023-06-28 | -61.22 | $10.59 | 9334 |
| 2023-06-27 | -57.14 | $10.65 | 20103 |
| 2023-06-26 | -70.75 | $10.45 | 13748 |
| 2023-06-23 | -70.75 | $10.45 | 134200 |
| 2023-06-22 | -64.63 | $10.54 | 27400 |
| 2023-06-21 | -38.10 | $10.93 | 27200 |
| 2023-06-20 | -31.29 | $11.03 | 14739 |
| 2023-06-16 | -22.45 | $11.16 | 82000 |
| 2023-06-15 | -10.66 | $11.28 | 21000 |
| 2023-06-14 | -18.27 | $11.13 | 27647 |
| 2023-06-13 | -13.71 | $11.22 | 28800 |
| 2023-06-12 | -24.87 | $11.00 | 20400 |
| 2023-06-09 | -15.31 | $11.17 | 19037 |
| 2023-06-08 | -9.33 | $11.28 | 34300 |
| 2023-06-07 | -0.89 | $11.47 | 75707 |
| 2023-06-06 | -2.25 | $10.85 | 55429 |
| 2023-06-05 | -41.57 | $10.15 | 55009 |
| 2023-06-02 | -9.36 | $10.70 | 62838 |
| 2023-06-01 | -20.87 | $10.41 | 49100 |
| 2023-05-31 | -27.39 | $10.26 | 76613 |
| 2023-05-30 | -18.26 | $10.47 | 32208 |
| 2023-05-26 | -14.78 | $10.55 | 80600 |
| 2023-05-25 | -23.91 | $10.34 | 11400 |
| 2023-05-24 | -8.26 | $10.70 | 45300 |
| 2023-05-23 | -6.96 | $10.73 | 31400 |
| 2023-05-22 | -1.46 | $10.61 | 44622 |
| 2023-05-19 | -6.84 | $10.36 | 94000 |
| 2023-05-18 | -5.26 | $10.39 | 73400 |
| 2023-05-17 | -8.95 | $10.32 | 85414 |
| 2023-05-16 | -21.58 | $10.08 | 66439 |
| 2023-05-15 | -21.58 | $10.08 | 201701 |
| 2023-05-12 | -32.48 | $9.65 | 63700 |
| 2023-05-11 | -52.94 | $9.39 | 50100 |
| 2023-05-10 | -49.41 | $9.45 | 63320 |
| 2023-05-09 | -56.47 | $9.33 | 55000 |
| 2023-05-08 | -61.76 | $9.24 | 172504 |
| 2023-05-05 | -72.51 | $9.06 | 90100 |
| 2023-05-04 | -97.08 | $8.64 | 161400 |
| 2023-05-03 | -72.35 | $9.07 | 279700 |
| 2023-05-02 | -100.00 | $8.60 | 149600 |
| 2023-05-01 | -86.47 | $9.33 | 53006 |
| 2023-04-28 | -57.89 | $9.71 | 56600 |
| 2023-04-27 | -40.26 | $10.07 | 75000 |
| 2023-04-26 | -68.10 | $9.67 | 67547 |
| 2023-04-25 | -81.61 | $9.47 | 44954 |
| 2023-04-24 | -96.53 | $9.63 | 49554 |
| 2023-04-21 | -95.07 | $9.67 | 33947 |
| 2023-04-20 | -75.78 | $9.99 | 32316 |
| 2023-04-19 | -89.53 | $9.82 | 91600 |
| 2023-04-18 | -97.95 | $9.69 | 114216 |
| 2023-04-17 | -84.38 | $9.98 | 34500 |
| 2023-04-14 | -95.12 | $9.78 | 41231 |
| 2023-04-13 | -86.93 | $10.02 | 18900 |
| 2023-04-12 | -89.45 | $9.97 | 37518 |
| 2023-04-11 | -80.72 | $10.19 | 31134 |
| 2023-04-10 | -87.44 | $10.04 | 46700 |
| 2023-04-06 | -86.79 | $10.13 | 14200 |
| 2023-04-05 | -91.71 | $10.05 | 22647 |
| 2023-04-04 | -91.94 | $10.05 | 46800 |
| 2023-04-03 | -93.06 | $10.20 | 123500 |
| 2023-03-31 | -96.19 | $10.10 | 101122 |
| 2023-03-30 | -98.92 | $10.00 | 38000 |
| 2023-03-29 | -94.12 | $10.46 | 29919 |
| 2023-03-28 | -95.61 | $10.61 | 37407 |
| 2023-03-27 | -89.30 | $10.82 | 29439 |
| 2023-03-24 | -91.74 | $10.74 | 39638 |
| 2023-03-23 | -98.40 | $10.66 | 44908 |
| 2023-03-22 | -86.90 | $11.07 | 36349 |
| 2023-03-21 | -73.65 | $11.49 | 87830 |
| 2023-03-20 | -89.27 | $11.00 | 48467 |
| 2023-03-17 | -92.26 | $10.91 | 92200 |
| 2023-03-16 | -71.83 | $11.57 | 35711 |
| 2023-03-15 | -84.52 | $11.16 | 82147 |
| 2023-03-14 | -92.45 | $10.95 | 84632 |
| 2023-03-13 | -87.42 | $11.11 | 111505 |
| 2023-03-10 | -91.40 | $11.87 | 95715 |
| 2023-03-09 | -100.00 | $12.59 | 60736 |
| 2023-03-08 | -89.86 | $13.33 | 16744 |
| 2023-03-07 | -95.00 | $13.38 | 18700 |
| 2023-03-06 | -74.14 | $13.52 | 64608 |
| 2023-03-03 | -62.30 | $13.60 | 21449 |
| 2023-03-02 | -75.41 | $13.52 | 31004 |
| 2023-03-01 | -89.29 | $13.48 | 29700 |
| 2023-02-28 | -54.69 | $13.63 | 14500 |
| 2023-02-27 | -42.47 | $13.67 | 13300 |
| 2023-02-24 | -58.67 | $13.54 | 24944 |
| 2023-02-23 | -21.36 | $13.76 | 25900 |
| 2023-02-22 | -28.16 | $13.69 | 28500 |
| 2023-02-21 | -24.27 | $13.73 | 40600 |
| 2023-02-17 | -9.71 | $13.88 | 66426 |
| 2023-02-16 | -23.30 | $13.74 | 25900 |
| 2023-02-15 | -15.24 | $13.82 | 30400 |
| 2023-02-14 | -16.19 | $13.81 | 82129 |
| 2023-02-13 | -12.38 | $13.85 | 47000 |
| 2023-02-10 | -17.14 | $13.80 | 115218 |
| 2023-02-09 | -16.19 | $13.81 | 51800 |
| 2023-02-08 | -3.81 | $13.94 | 56244 |
| 2023-02-07 | -2.86 | $13.95 | 50219 |
| 2023-02-06 | -21.90 | $13.75 | 30235 |
| 2023-02-03 | -8.57 | $13.89 | 67403 |
| 2023-02-02 | -21.15 | $13.75 | 24726 |
| 2023-02-01 | -23.08 | $13.73 | 39900 |
| 2023-01-31 | -42.31 | $13.53 | 38300 |
| 2023-01-30 | -57.69 | $13.37 | 21200 |
| 2023-01-27 | -50.00 | $13.45 | 22500 |
| 2023-01-26 | -71.15 | $13.23 | 328200 |
| 2023-01-25 | -51.40 | $13.45 | 28207 |
| 2023-01-24 | -61.95 | $13.36 | 29100 |
| 2023-01-23 | -49.56 | $13.50 | 26400 |
| 2023-01-20 | -59.66 | $13.41 | 29200 |
| 2023-01-19 | -82.35 | $13.14 | 68400 |
| 2023-01-18 | -100.00 | $13.16 | 33500 |
| 2023-01-17 | -67.37 | $13.55 | 32100 |
| 2023-01-13 | -23.16 | $13.97 | 26100 |
| 2023-01-12 | -49.62 | $13.83 | 24200 |
| 2023-01-11 | -79.34 | $13.67 | 16146 |
| 2023-01-10 | -83.06 | $13.58 | 12826 |
| 2023-01-09 | -89.26 | $13.43 | 30507 |
| 2023-01-06 | -87.60 | $13.47 | 33200 |
| 2023-01-05 | -89.07 | $13.44 | 13802 |
| 2023-01-04 | -89.84 | $13.43 | 24500 |
| 2023-01-03 | -84.76 | $13.58 | 23400 |
| 2022-12-30 | -79.73 | $13.76 | 26700 |
| 2022-12-29 | -84.95 | $13.62 | 28500 |
| 2022-12-28 | -77.93 | $13.83 | 10514 |
| 2022-12-27 | -76.92 | $13.86 | 37132 |
| 2022-12-23 | -72.24 | $14.00 | 153800 |
| 2022-12-22 | -80.27 | $13.76 | 32000 |
| 2022-12-21 | -72.58 | $13.99 | 35700 |
| 2022-12-20 | -83.28 | $13.67 | 30814 |
| 2022-12-19 | -75.25 | $13.91 | 60417 |
| 2022-12-16 | -76.92 | $13.86 | 119915 |
| 2022-12-15 | -84.62 | $13.63 | 69401 |
| 2022-12-14 | -78.60 | $13.81 | 511800 |
| 2022-12-13 | -57.43 | $15.31 | 27800 |
| 2022-12-12 | -83.11 | $14.93 | 11500 |
| 2022-12-09 | -77.03 | $15.02 | 4628 |
| 2022-12-08 | -57.43 | $15.31 | 5209 |
| 2022-12-07 | -55.48 | $15.30 | 9700 |
| 2022-12-06 | -36.77 | $15.59 | 44800 |
| 2022-12-05 | -54.19 | $15.32 | 12533 |
| 2022-12-02 | -5.16 | $16.08 | 19000 |
| 2022-12-01 | -1.94 | $16.13 | 21938 |
| 2022-11-30 | -54.94 | $15.34 | 17610 |
| 2022-11-29 | -76.54 | $14.99 | 4806 |
| 2022-11-28 | -63.58 | $15.20 | 11600 |
| 2022-11-25 | -47.53 | $15.46 | 2905 |
| 2022-11-23 | -49.38 | $15.43 | 12100 |
| 2022-11-22 | -41.23 | $15.36 | 20111 |
| 2022-11-21 | -42.18 | $15.34 | 9200 |
| 2022-11-18 | -46.45 | $15.25 | 17913 |
| 2022-11-17 | -53.05 | $15.10 | 11900 |
| 2022-11-16 | -49.31 | $15.16 | 10229 |
| 2022-11-15 | -47.00 | $15.21 | 20816 |
| 2022-11-14 | -54.84 | $15.04 | 13300 |
| 2022-11-11 | -58.53 | $14.96 | 11300 |
| 2022-11-10 | -60.37 | $14.92 | 31112 |
| 2022-11-09 | -66.67 | $14.61 | 5200 |
| 2022-11-08 | -53.09 | $14.94 | 15607 |
| 2022-11-07 | -44.92 | $15.08 | 10500 |
| 2022-11-04 | -40.63 | $15.19 | 16210 |
| 2022-11-03 | -36.49 | $15.19 | 30236 |
| 2022-11-02 | -24.56 | $15.53 | 20227 |
| 2022-11-01 | -5.79 | $15.82 | 8230 |
| 2022-10-31 | -4.10 | $15.72 | 12900 |
| 2022-10-28 | -0.84 | $15.75 | 62815 |
| 2022-10-27 | -6.97 | $15.25 | 24000 |
| 2022-10-26 | -16.77 | $14.67 | 15700 |
| 2022-10-25 | -3.23 | $14.88 | 15939 |
| 2022-10-24 | -4.93 | $14.73 | 11404 |
| 2022-10-21 | 0.00 | $14.70 | 29900 |
| 2022-10-20 | -30.95 | $14.25 | 12010 |
| 2022-10-19 | -11.11 | $14.50 | 13900 |
| 2022-10-18 | -23.23 | $14.57 | 6500 |
| 2022-10-17 | -27.74 | $14.50 | 24843 |
| 2022-10-14 | -33.55 | $14.41 | 17200 |
| 2022-10-13 | -29.68 | $14.47 | 21600 |
| 2022-10-12 | -60.12 | $14.05 | 11525 |
| 2022-10-11 | -60.12 | $14.05 | 21007 |
| 2022-10-10 | -79.82 | $13.83 | 8321 |
| 2022-10-07 | -79.17 | $13.88 | 15600 |
| 2022-10-06 | -82.55 | $14.03 | 4600 |
| 2022-10-05 | -74.06 | $14.21 | 18100 |
| 2022-10-04 | -74.53 | $14.20 | 27720 |
| 2022-10-03 | -81.60 | $14.05 | 26009 |
| 2022-09-30 | -99.53 | $13.67 | 27215 |
| 2022-09-29 | -85.85 | $13.96 | 11500 |
| 2022-09-28 | -83.02 | $14.02 | 16410 |
| 2022-09-27 | -96.23 | $13.74 | 24607 |
| 2022-09-26 | -88.71 | $14.13 | 8200 |
| 2022-09-23 | -87.70 | $14.15 | 15600 |
| 2022-09-22 | -93.29 | $14.26 | 8538 |
| 2022-09-21 | -79.62 | $14.54 | 21400 |
| 2022-09-20 | -73.30 | $14.69 | 8700 |
| 2022-09-19 | -73.89 | $14.75 | 11600 |
| 2022-09-16 | -97.82 | $14.27 | 39508 |
| 2022-09-15 | -95.41 | $14.68 | 8600 |
| 2022-09-14 | -98.56 | $14.62 | 19209 |
| 2022-09-13 | -80.65 | $15.01 | 20401 |
| 2022-09-12 | -51.15 | $15.65 | 21536 |
| 2022-09-09 | -68.66 | $15.27 | 15745 |
| 2022-09-08 | -79.72 | $15.03 | 42700 |
| 2022-09-07 | -85.71 | $14.90 | 11423 |
| 2022-09-06 | -95.39 | $14.69 | 9248 |
| 2022-09-02 | -90.32 | $14.80 | 13100 |
| 2022-09-01 | -90.32 | $14.80 | 23500 |
| 2022-08-31 | -97.25 | $14.99 | 11000 |
| 2022-08-30 | -87.36 | $15.17 | 8400 |
| 2022-08-29 | -71.10 | $15.21 | 10343 |
| 2022-08-26 | -62.39 | $15.40 | 15300 |
| 2022-08-25 | -48.62 | $15.70 | 13748 |
| 2022-08-24 | -56.16 | $15.53 | 8802 |
| 2022-08-23 | -48.73 | $15.61 | 9208 |
| 2022-08-22 | -28.77 | $15.94 | 11426 |
| 2022-08-19 | -13.68 | $16.37 | 20900 |
| 2022-08-18 | -10.88 | $16.45 | 11133 |
| 2022-08-17 | -11.93 | $16.42 | 43600 |
| 2022-08-16 | -3.51 | $16.66 | 11310 |
| 2022-08-15 | 0.00 | $16.58 | 24200 |
| 2022-08-12 | -0.43 | $16.20 | 27700 |
| 2022-08-11 | -2.71 | $16.00 | 38034 |
| 2022-08-10 | -7.39 | $15.67 | 20400 |
| 2022-08-09 | -0.53 | $15.41 | 12200 |
| 2022-08-08 | -7.65 | $15.23 | 16732 |
| 2022-08-05 | -8.54 | $15.04 | 6100 |
| 2022-08-04 | -10.98 | $15.00 | 7027 |
| 2022-08-03 | -6.10 | $15.08 | 8600 |
| 2022-08-02 | -10.37 | $15.01 | 23116 |
| 2022-08-01 | -1.83 | $15.15 | 30617 |
| 2022-07-29 | -6.75 | $15.06 | 22700 |
| 2022-07-28 | -17.16 | $14.65 | 33500 |
| 2022-07-27 | -11.38 | $14.63 | 26700 |
| 2022-07-26 | -57.95 | $13.91 | 12510 |
| 2022-07-25 | -17.05 | $14.27 | 15200 |
| 2022-07-22 | -27.27 | $14.18 | 12100 |
| 2022-07-21 | -20.45 | $14.24 | 15300 |
| 2022-07-20 | -6.82 | $14.36 | 15849 |
| 2022-07-19 | -20.45 | $14.24 | 13348 |
| 2022-07-18 | -47.56 | $13.97 | 20433 |
| 2022-07-15 | -30.49 | $14.11 | 23100 |
| 2022-07-14 | -87.80 | $13.64 | 18530 |
| 2022-07-13 | -89.04 | $13.71 | 9812 |
| 2022-07-12 | -71.23 | $13.84 | 10021 |
| 2022-07-11 | -72.60 | $13.83 | 16200 |
| 2022-07-08 | -66.33 | $13.96 | 16418 |
| 2022-07-07 | -75.47 | $13.89 | 33500 |
| 2022-07-06 | -80.29 | $13.90 | 24648 |
| 2022-07-05 | -71.53 | $14.02 | 26300 |
| 2022-07-01 | -62.04 | $14.15 | 15800 |
| 2022-06-30 | -74.45 | $13.98 | 25200 |
| 2022-06-29 | -78.10 | $13.93 | 23938 |
| 2022-06-28 | -73.72 | $13.99 | 16210 |
| 2022-06-27 | -71.53 | $14.02 | 24700 |
| 2022-06-24 | -64.23 | $14.12 | 99600 |
| 2022-06-23 | -71.53 | $14.02 | 25000 |
| 2022-06-22 | -70.80 | $14.03 | 22447 |
| 2022-06-21 | -66.42 | $14.09 | 15724 |
| 2022-06-17 | -89.05 | $13.78 | 83206 |
| 2022-06-16 | -83.94 | $13.85 | 32600 |
| 2022-06-15 | -73.88 | $14.01 | 17300 |
| 2022-06-14 | -85.07 | $13.86 | 35900 |
| 2022-06-13 | -94.03 | $13.74 | 34946 |
| 2022-06-10 | -80.60 | $13.92 | 24300 |
| 2022-06-09 | -56.72 | $14.24 | 19818 |
| 2022-06-08 | -34.33 | $14.54 | 21729 |
| 2022-06-07 | -13.43 | $14.82 | 38527 |
| 2022-06-06 | -2.70 | $14.74 | 52100 |
| 2022-06-03 | -4.40 | $14.53 | 22600 |
| 2022-06-02 | -2.33 | $14.50 | 27015 |
| 2022-06-01 | -26.83 | $14.26 | 17213 |
| 2022-05-31 | -21.95 | $14.30 | 23741 |
| 2022-05-27 | -36.59 | $14.18 | 24800 |
| 2022-05-26 | -61.62 | $14.04 | 57000 |
| 2022-05-25 | -72.73 | $13.93 | 66700 |
| 2022-05-24 | -69.70 | $13.96 | 68800 |
| 2022-05-23 | -85.42 | $13.83 | 32900 |
| 2022-05-20 | -88.54 | $13.80 | 46426 |
| 2022-05-19 | -94.34 | $13.78 | 51400 |
| 2022-05-18 | -89.73 | $13.96 | 31343 |
| 2022-05-17 | -82.19 | $14.07 | 89000 |
| 2022-05-16 | -90.41 | $13.95 | 25600 |
| 2022-05-13 | -91.10 | $13.94 | 64800 |
| 2022-05-12 | -86.30 | $14.01 | 38100 |
| 2022-05-11 | -91.24 | $14.02 | 32428 |
| 2022-05-10 | -94.89 | $13.97 | 28500 |
| 2022-05-09 | -89.05 | $14.05 | 36535 |
| 2022-05-06 | -82.48 | $14.14 | 34400 |
| 2022-05-05 | -83.94 | $14.12 | 29820 |
| 2022-05-04 | -61.31 | $14.43 | 22700 |
| 2022-05-03 | -74.45 | $14.25 | 45016 |
| 2022-05-02 | -78.10 | $14.20 | 48600 |
| 2022-04-29 | -73.72 | $14.26 | 44500 |
| 2022-04-28 | -56.20 | $14.50 | 28400 |
| 2022-04-27 | -78.83 | $14.19 | 39300 |
| 2022-04-26 | -89.05 | $14.05 | 42700 |
| 2022-04-25 | -84.56 | $14.12 | 19210 |
| 2022-04-22 | -70.59 | $14.31 | 15514 |
| 2022-04-21 | -44.85 | $14.66 | 26100 |
| 2022-04-20 | -11.49 | $14.68 | 22100 |
| 2022-04-19 | -42.86 | $14.27 | 25800 |
| 2022-04-18 | -74.60 | $14.07 | 26104 |
| 2022-04-14 | -77.78 | $14.05 | 20034 |
| 2022-04-13 | -69.84 | $14.10 | 18922 |
| 2022-04-12 | -90.48 | $13.97 | 22211 |
| 2022-04-11 | -85.71 | $14.00 | 24100 |
| 2022-04-08 | -92.06 | $13.96 | 24432 |
| 2022-04-07 | -87.10 | $14.00 | 39238 |
| 2022-04-06 | -67.74 | $14.12 | 50900 |
| 2022-04-05 | -46.77 | $14.25 | 32249 |
| 2022-04-04 | -46.77 | $14.25 | 39800 |
| 2022-04-01 | -51.35 | $14.28 | 30600 |
| 2022-03-31 | -60.00 | $14.22 | 41116 |
| 2022-03-30 | -75.53 | $14.15 | 45100 |
| 2022-03-29 | -66.00 | $14.26 | 33300 |
| 2022-03-28 | -60.00 | $14.32 | 81200 |
| 2022-03-25 | -67.00 | $14.25 | 23400 |
| 2022-03-24 | -63.00 | $14.29 | 17300 |
| 2022-03-23 | -81.00 | $14.11 | 52200 |
| 2022-03-22 | -60.00 | $14.32 | 30300 |
| 2022-03-21 | -73.00 | $14.19 | 43700 |
| 2022-03-18 | -81.00 | $14.11 | 69200 |
| 2022-03-17 | -83.70 | $14.15 | 24700 |
| 2022-03-16 | -63.04 | $14.34 | 21000 |
| 2022-03-15 | -84.78 | $14.14 | 38400 |
| 2022-03-14 | -88.04 | $14.11 | 14622 |
| 2022-03-11 | -94.57 | $14.05 | 20400 |
| 2022-03-10 | -82.61 | $14.16 | 18332 |
| 2022-03-09 | -82.61 | $14.16 | 27500 |
| 2022-03-08 | -90.22 | $14.09 | 17948 |
| 2022-03-07 | -76.09 | $14.22 | 34602 |
| 2022-03-04 | -37.84 | $14.50 | 37306 |
| 2022-03-03 | -10.81 | $14.80 | 30100 |
| 2022-03-02 | -25.23 | $14.64 | 24200 |
| 2022-03-01 | -50.00 | $14.30 | 52105 |
| 2022-02-28 | -27.62 | $14.57 | 99208 |
| 2022-02-25 | -18.10 | $14.67 | 77900 |
| 2022-02-24 | -55.24 | $14.28 | 50208 |
| 2022-02-23 | -44.35 | $14.50 | 21200 |
| 2022-02-22 | -45.67 | $14.50 | 17913 |
| 2022-02-18 | -40.15 | $14.55 | 15931 |
| 2022-02-17 | -37.32 | $14.55 | 21622 |
| 2022-02-16 | -34.51 | $14.59 | 59900 |
| 2022-02-15 | -53.79 | $14.30 | 32000 |
| 2022-02-14 | -58.62 | $14.23 | 22808 |
| 2022-02-11 | -46.90 | $14.40 | 19305 |
| 2022-02-10 | -55.17 | $14.28 | 39542 |
| 2022-02-09 | -53.79 | $14.30 | 26800 |
| 2022-02-08 | -44.14 | $14.44 | 22800 |
| 2022-02-07 | -62.07 | $14.18 | 23241 |
| 2022-02-04 | -56.55 | $14.26 | 17137 |
| 2022-02-03 | -63.45 | $14.16 | 45000 |
| 2022-02-02 | -59.73 | $14.23 | 33334 |
| 2022-02-01 | -54.36 | $14.31 | 49600 |
| 2022-01-31 | -31.54 | $14.65 | 34100 |
| 2022-01-28 | -46.31 | $14.43 | 21400 |
| 2022-01-27 | -57.72 | $14.26 | 13331 |
| 2022-01-26 | -51.68 | $14.35 | 45000 |
| 2022-01-25 | -21.85 | $14.81 | 69100 |
| 2022-01-24 | -35.10 | $14.61 | 57933 |
| 2022-01-21 | -58.49 | $13.90 | 37600 |
| 2022-01-20 | -59.43 | $13.88 | 19714 |
| 2022-01-19 | -49.06 | $14.10 | 77805 |
| 2022-01-18 | -49.53 | $14.09 | 31930 |
| 2022-01-14 | -33.96 | $14.42 | 20486 |
| 2022-01-13 | -37.74 | $14.34 | 26422 |
| 2022-01-12 | -39.59 | $14.50 | 29034 |
| 2022-01-11 | -41.63 | $14.45 | 12900 |
| 2022-01-10 | -34.29 | $14.63 | 23300 |
| 2022-01-07 | -24.90 | $14.86 | 19200 |
| 2022-01-06 | -27.35 | $14.80 | 20304 |
| 2022-01-05 | -30.20 | $14.73 | 27707 |
| 2022-01-04 | -31.02 | $14.71 | 15400 |
| 2022-01-03 | -33.88 | $14.64 | 22619 |
| 2021-12-31 | -39.18 | $14.51 | 13441 |
| 2021-12-30 | -43.67 | $14.40 | 13900 |
| 2021-12-29 | -37.96 | $14.54 | 11904 |
| 2021-12-28 | -39.18 | $14.51 | 19129 |
| 2021-12-27 | -36.33 | $14.58 | 22400 |
| 2021-12-23 | -50.20 | $14.24 | 15441 |
| 2021-12-22 | -68.45 | $14.38 | 30844 |
| 2021-12-21 | -71.66 | $14.32 | 28229 |
| 2021-12-20 | -86.47 | $14.07 | 25031 |
| 2021-12-17 | -80.56 | $14.41 | 54100 |
| 2021-12-16 | -66.11 | $14.67 | 31839 |
| 2021-12-15 | -68.33 | $14.63 | 34424 |
| 2021-12-14 | -78.98 | $14.47 | 49144 |
| 2021-12-13 | -85.55 | $14.38 | 22146 |
| 2021-12-10 | -84.21 | $14.42 | 61151 |
| 2021-12-09 | -92.98 | $14.27 | 30703 |
| 2021-12-08 | -70.67 | $14.80 | 10100 |
| 2021-12-07 | -76.00 | $14.72 | 11100 |
| 2021-12-06 | -70.00 | $14.81 | 35900 |
| 2021-12-03 | -69.33 | $14.82 | 22927 |
| 2021-12-02 | -53.33 | $15.06 | 36824 |
| 2021-12-01 | -86.62 | $14.50 | 23929 |
| 2021-11-30 | -88.54 | $14.47 | 21900 |
| 2021-11-29 | -70.70 | $14.75 | 23400 |
| 2021-11-26 | -54.78 | $15.00 | 27230 |
| 2021-11-24 | -16.56 | $15.60 | 25941 |
| 2021-11-23 | -16.67 | $15.51 | 51900 |
| 2021-11-22 | -22.38 | $15.39 | 32249 |
| 2021-11-19 | -14.66 | $15.39 | 20500 |
| 2021-11-18 | -9.95 | $15.48 | 35700 |
| 2021-11-17 | -15.18 | $15.38 | 46544 |
| 2021-11-16 | -8.90 | $15.50 | 37832 |
| 2021-11-15 | -2.33 | $15.44 | 19700 |
| 2021-11-12 | -7.60 | $15.34 | 20800 |
| 2021-11-11 | -19.46 | $15.25 | 24200 |
| 2021-11-10 | -11.89 | $15.39 | 53011 |
| 2021-11-09 | -37.30 | $14.92 | 27605 |
| 2021-11-08 | -37.57 | $14.94 | 36600 |
| 2021-11-05 | -32.24 | $15.21 | 36522 |
| 2021-11-04 | -50.93 | $14.81 | 45516 |
| 2021-11-03 | -55.14 | $14.72 | 36435 |
| 2021-11-02 | -64.02 | $14.53 | 30500 |
| 2021-11-01 | -51.87 | $14.79 | 43400 |
| 2021-10-29 | -35.39 | $15.04 | 17939 |
| 2021-10-28 | -30.04 | $15.17 | 22600 |
| 2021-10-27 | -46.09 | $14.78 | 31200 |
| 2021-10-26 | -41.15 | $14.90 | 22700 |
| 2021-10-25 | -32.92 | $15.10 | 31400 |
| 2021-10-22 | -29.63 | $15.18 | 18318 |
| 2021-10-21 | -29.92 | $15.11 | 12010 |
| 2021-10-20 | -26.52 | $15.20 | 37041 |
| 2021-10-19 | -23.21 | $15.25 | 27800 |
| 2021-10-18 | -28.48 | $15.04 | 77300 |
| 2021-10-15 | -26.45 | $15.08 | 56226 |
| 2021-10-14 | -22.26 | $15.21 | 28000 |
| 2021-10-13 | -19.68 | $15.29 | 13415 |
| 2021-10-12 | -21.14 | $15.23 | 22700 |
| 2021-10-11 | -14.83 | $15.43 | 80624 |
| 2021-10-08 | -8.47 | $15.00 | 47900 |
| 2021-10-07 | -8.56 | $14.76 | 23400 |
| 2021-10-06 | -5.41 | $14.48 | 21900 |
| 2021-10-05 | -6.60 | $14.45 | 39147 |
| 2021-10-04 | -7.26 | $14.27 | 32302 |
| 2021-10-01 | -46.37 | $13.57 | 39608 |
| 2021-09-30 | -17.32 | $14.09 | 18726 |
| 2021-09-29 | 0.00 | $14.38 | 30519 |
| 2021-09-28 | -20.15 | $13.68 | 13400 |
| 2021-09-27 | -11.94 | $13.79 | 37747 |
| 2021-09-24 | -21.93 | $13.50 | 38600 |
| 2021-09-23 | -8.91 | $13.53 | 27400 |
| 2021-09-22 | -34.65 | $13.27 | 17200 |
| 2021-09-21 | -50.50 | $13.11 | 13344 |
| 2021-09-20 | -78.22 | $12.83 | 92706 |
| 2021-09-17 | -41.58 | $13.20 | 59620 |
| 2021-09-16 | -74.26 | $12.87 | 17508 |
| 2021-09-15 | -63.21 | $13.00 | 20700 |
| 2021-09-14 | -81.13 | $12.81 | 20300 |
| 2021-09-13 | -66.04 | $12.97 | 62605 |
| 2021-09-10 | -82.08 | $12.80 | 13729 |
| 2021-09-09 | -81.45 | $12.84 | 19000 |
| 2021-09-08 | -87.90 | $12.76 | 64234 |
| 2021-09-07 | -96.10 | $13.11 | 26700 |
| 2021-09-03 | -72.94 | $13.30 | 11700 |
| 2021-09-02 | -55.67 | $13.50 | 13600 |
| 2021-09-01 | -64.95 | $13.41 | 9949 |
| 2021-08-31 | -74.23 | $13.32 | 16713 |
| 2021-08-30 | -60.47 | $13.26 | 13621 |
| 2021-08-27 | -41.86 | $13.50 | 21781 |
| 2021-08-26 | -70.54 | $13.13 | 13847 |
| 2021-08-25 | -57.36 | $13.30 | 18400 |
| 2021-08-24 | -59.69 | $13.27 | 10305 |
| 2021-08-23 | -57.36 | $13.30 | 26330 |
| 2021-08-20 | -51.16 | $13.38 | 14316 |
| 2021-08-19 | -55.81 | $13.32 | 12223 |
| 2021-08-18 | -62.02 | $13.24 | 14710 |
| 2021-08-17 | -41.86 | $13.50 | 23900 |
| 2021-08-16 | -47.29 | $13.43 | 17343 |
| 2021-08-13 | -51.16 | $13.38 | 13800 |
| 2021-08-12 | -38.76 | $13.54 | 14225 |
| 2021-08-11 | -29.46 | $13.66 | 15700 |
| 2021-08-10 | -48.06 | $13.42 | 23623 |
| 2021-08-09 | -65.12 | $13.20 | 42219 |
| 2021-08-06 | -9.30 | $13.92 | 14600 |
| 2021-08-05 | -29.60 | $13.63 | 14700 |
| 2021-08-04 | -51.80 | $13.28 | 23300 |
| 2021-08-03 | -39.57 | $13.45 | 29100 |
| 2021-08-02 | -53.24 | $13.26 | 22200 |
| 2021-07-30 | -48.20 | $13.33 | 14200 |
| 2021-07-29 | -44.60 | $13.38 | 33400 |
| 2021-07-28 | -30.22 | $13.58 | 13600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.53
2026-07-24
Close Price
$17.98
Vol: 111132Average Directional Index - Detailed Analysis
Minimum
6.53
Average
17.32
Maximum
42.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.53 | $17.98 | 111132 |
| 2026-07-23 | 28.58 | $17.49 | 84435 |
| 2026-07-22 | 29.40 | $17.40 | 72300 |
| 2026-07-21 | 30.20 | $17.61 | 73616 |
| 2026-07-20 | 30.36 | $17.65 | 61320 |
| 2026-07-17 | 30.39 | $17.86 | 83027 |
| 2026-07-16 | 29.75 | $18.24 | 92441 |
| 2026-07-15 | 29.17 | $17.58 | 40439 |
| 2026-07-14 | 29.22 | $17.28 | 74600 |
| 2026-07-13 | 29.34 | $17.52 | 74152 |
| 2026-07-10 | 29.58 | $17.26 | 61100 |
| 2026-07-09 | 30.03 | $17.26 | 60635 |
| 2026-07-08 | 30.28 | $17.21 | 157802 |
| 2026-07-07 | 30.54 | $17.48 | 63500 |
| 2026-07-06 | 29.88 | $17.52 | 56500 |
| 2026-07-02 | 29.17 | $17.63 | 81200 |
| 2026-07-01 | 27.98 | $17.99 | 168590 |
| 2026-06-30 | 26.73 | $17.73 | 155800 |
| 2026-06-29 | 25.64 | $17.46 | 101700 |
| 2026-06-26 | 24.83 | $17.49 | 501510 |
| 2026-06-25 | 23.99 | $17.09 | 84800 |
| 2026-06-24 | 23.38 | $17.15 | 108500 |
| 2026-06-23 | 22.63 | $16.82 | 69432 |
| 2026-06-22 | 22.25 | $16.39 | 99218 |
| 2026-06-18 | 21.92 | $16.67 | 174100 |
| 2026-06-17 | 21.57 | $16.46 | 113527 |
| 2026-06-16 | 21.32 | $16.77 | 125000 |
| 2026-06-15 | 20.56 | $16.35 | 82827 |
| 2026-06-12 | 19.77 | $16.55 | 54802 |
| 2026-06-11 | 19.07 | $16.35 | 83600 |
| 2026-06-10 | 18.39 | $16.43 | 100329 |
| 2026-06-09 | 17.57 | $16.20 | 60514 |
| 2026-06-08 | 17.05 | $15.90 | 59900 |
| 2026-06-05 | 16.54 | $15.98 | 54514 |
| 2026-06-04 | 16.20 | $15.62 | 77000 |
| 2026-06-03 | 16.15 | $15.34 | 69400 |
| 2026-06-02 | 16.26 | $15.80 | 46700 |
| 2026-06-01 | 16.09 | $15.54 | 64800 |
| 2026-05-29 | 16.13 | $15.64 | 63100 |
| 2026-05-28 | 15.71 | $15.75 | 44203 |
| 2026-05-27 | 15.45 | $15.67 | 34237 |
| 2026-05-26 | 14.99 | $15.70 | 59948 |
| 2026-05-22 | 14.51 | $15.49 | 61502 |
| 2026-05-21 | 14.00 | $15.62 | 123423 |
| 2026-05-20 | 14.25 | $15.49 | 97000 |
| 2026-05-19 | 14.60 | $15.19 | 77622 |
| 2026-05-18 | 15.32 | $15.21 | 164400 |
| 2026-05-15 | 16.08 | $14.88 | 78100 |
| 2026-05-14 | 16.49 | $15.10 | 75109 |
| 2026-05-13 | 16.81 | $14.79 | 155100 |
| 2026-05-12 | 17.15 | $14.80 | 134200 |
| 2026-05-11 | 16.74 | $14.95 | 79625 |
| 2026-05-08 | 16.54 | $15.18 | 156200 |
| 2026-05-07 | 16.60 | $15.42 | 98442 |
| 2026-05-06 | 16.72 | $15.16 | 81646 |
| 2026-05-05 | 16.63 | $14.96 | 61734 |
| 2026-05-04 | 15.97 | $14.58 | 65100 |
| 2026-05-01 | 15.25 | $14.92 | 81800 |
| 2026-04-30 | 14.48 | $14.84 | 96100 |
| 2026-04-29 | 13.70 | $15.02 | 68944 |
| 2026-04-28 | 13.32 | $15.41 | 213719 |
| 2026-04-27 | 13.23 | $16.74 | 63229 |
| 2026-04-24 | 13.17 | $16.53 | 68217 |
| 2026-04-23 | 13.20 | $16.48 | 62442 |
| 2026-04-22 | 13.10 | $16.61 | 27313 |
| 2026-04-21 | 13.55 | $16.52 | 40843 |
| 2026-04-20 | 13.98 | $16.86 | 29800 |
| 2026-04-17 | 13.76 | $17.02 | 64500 |
| 2026-04-16 | 13.52 | $16.64 | 58800 |
| 2026-04-15 | 13.76 | $16.82 | 23336 |
| 2026-04-14 | 13.44 | $16.95 | 39100 |
| 2026-04-13 | 12.99 | $17.01 | 33200 |
| 2026-04-10 | 12.58 | $16.92 | 42227 |
| 2026-04-09 | 12.11 | $17.07 | 62200 |
| 2026-04-08 | 11.61 | $16.87 | 42932 |
| 2026-04-07 | 11.14 | $16.43 | 38100 |
| 2026-04-06 | 11.36 | $16.37 | 49900 |
| 2026-04-02 | 11.60 | $16.18 | 41300 |
| 2026-04-01 | 12.15 | $16.07 | 41400 |
| 2026-03-31 | 12.79 | $16.00 | 43439 |
| 2026-03-30 | 13.33 | $15.94 | 52015 |
| 2026-03-27 | 13.61 | $15.77 | 28324 |
| 2026-03-26 | 13.64 | $15.91 | 67700 |
| 2026-03-25 | 13.66 | $15.86 | 48328 |
| 2026-03-24 | 13.86 | $15.86 | 84000 |
| 2026-03-23 | 14.06 | $15.86 | 55740 |
| 2026-03-20 | 14.55 | $15.48 | 146400 |
| 2026-03-19 | 14.44 | $15.48 | 54628 |
| 2026-03-18 | 14.29 | $15.28 | 73200 |
| 2026-03-17 | 13.68 | $15.15 | 209422 |
| 2026-03-16 | 13.05 | $15.21 | 62500 |
| 2026-03-13 | 12.57 | $15.10 | 75948 |
| 2026-03-12 | 11.98 | $15.16 | 72521 |
| 2026-03-11 | 11.43 | $15.19 | 77200 |
| 2026-03-10 | 11.05 | $15.62 | 42347 |
| 2026-03-09 | 11.00 | $15.60 | 79000 |
| 2026-03-06 | 10.61 | $15.55 | 157700 |
| 2026-03-05 | 10.59 | $15.95 | 71625 |
| 2026-03-04 | 10.90 | $16.19 | 50443 |
| 2026-03-03 | 11.47 | $16.03 | 50127 |
| 2026-03-02 | 11.54 | $16.01 | 61100 |
| 2026-02-27 | 11.62 | $15.92 | 65400 |
| 2026-02-26 | 12.04 | $16.38 | 132723 |
| 2026-02-25 | 12.35 | $16.51 | 37500 |
| 2026-02-24 | 12.94 | $16.30 | 41648 |
| 2026-02-23 | 13.16 | $16.38 | 52106 |
| 2026-02-20 | 13.39 | $16.88 | 32339 |
| 2026-02-19 | 13.71 | $16.88 | 54303 |
| 2026-02-18 | 14.36 | $16.93 | 50517 |
| 2026-02-17 | 14.72 | $17.40 | 44100 |
| 2026-02-13 | 14.74 | $17.30 | 24400 |
| 2026-02-12 | 14.56 | $17.28 | 47100 |
| 2026-02-11 | 14.47 | $17.23 | 50900 |
| 2026-02-10 | 14.14 | $17.29 | 52500 |
| 2026-02-09 | 13.91 | $17.15 | 63529 |
| 2026-02-06 | 13.80 | $17.11 | 80642 |
| 2026-02-05 | 13.74 | $17.08 | 82923 |
| 2026-02-04 | 13.83 | $17.01 | 91249 |
| 2026-02-03 | 13.65 | $16.94 | 142612 |
| 2026-02-02 | 13.73 | $16.76 | 171400 |
| 2026-01-30 | 13.86 | $16.68 | 98337 |
| 2026-01-29 | 14.28 | $16.50 | 68923 |
| 2026-01-28 | 14.95 | $16.33 | 90800 |
| 2026-01-27 | 15.55 | $16.65 | 70024 |
| 2026-01-26 | 16.18 | $16.77 | 48424 |
| 2026-01-23 | 15.98 | $16.90 | 23200 |
| 2026-01-22 | 15.73 | $17.48 | 37100 |
| 2026-01-21 | 15.26 | $17.32 | 77700 |
| 2026-01-20 | 14.88 | $16.66 | 47800 |
| 2026-01-16 | 15.20 | $16.89 | 37700 |
| 2026-01-15 | 14.75 | $17.05 | 33200 |
| 2026-01-14 | 14.48 | $16.73 | 32419 |
| 2026-01-13 | 14.72 | $16.52 | 37310 |
| 2026-01-12 | 15.12 | $16.47 | 27434 |
| 2026-01-09 | 15.59 | $16.59 | 37706 |
| 2026-01-08 | 15.93 | $16.75 | 90900 |
| 2026-01-07 | 16.32 | $16.33 | 28200 |
| 2026-01-06 | 16.93 | $16.48 | 53200 |
| 2026-01-05 | 17.81 | $16.66 | 96045 |
| 2026-01-02 | 18.74 | $16.16 | 49550 |
| 2025-12-31 | 19.37 | $16.46 | 39800 |
| 2025-12-30 | 20.34 | $16.51 | 117900 |
| 2025-12-29 | 21.37 | $16.53 | 42900 |
| 2025-12-26 | 22.27 | $16.80 | 43412 |
| 2025-12-24 | 22.94 | $16.98 | 31600 |
| 2025-12-23 | 23.35 | $17.01 | 67440 |
| 2025-12-22 | 23.72 | $17.13 | 70100 |
| 2025-12-19 | 24.11 | $17.78 | 130800 |
| 2025-12-18 | 22.65 | $18.06 | 70600 |
| 2025-12-17 | 20.99 | $17.81 | 106400 |
| 2025-12-16 | 19.37 | $17.66 | 70242 |
| 2025-12-15 | 17.72 | $17.64 | 80544 |
| 2025-12-12 | 16.10 | $17.25 | 79721 |
| 2025-12-11 | 14.58 | $16.99 | 95100 |
| 2025-12-10 | 13.34 | $16.20 | 198300 |
| 2025-12-09 | 12.88 | $16.00 | 48031 |
| 2025-12-08 | 12.38 | $16.14 | 44500 |
| 2025-12-05 | 12.08 | $15.70 | 65800 |
| 2025-12-04 | 12.44 | $15.75 | 43000 |
| 2025-12-03 | 12.68 | $15.84 | 70047 |
| 2025-12-02 | 12.67 | $15.78 | 55700 |
| 2025-12-01 | 12.66 | $15.75 | 38847 |
| 2025-11-28 | 12.80 | $15.72 | 18200 |
| 2025-11-26 | 12.91 | $15.91 | 56943 |
| 2025-11-25 | 12.75 | $16.03 | 82401 |
| 2025-11-24 | 12.58 | $15.52 | 42800 |
| 2025-11-21 | 12.90 | $15.66 | 49512 |
| 2025-11-20 | 13.23 | $15.09 | 32502 |
| 2025-11-19 | 13.76 | $15.06 | 51600 |
| 2025-11-18 | 13.59 | $15.00 | 26900 |
| 2025-11-17 | 13.47 | $15.13 | 33508 |
| 2025-11-14 | 13.51 | $15.73 | 36412 |
| 2025-11-13 | 14.13 | $15.74 | 65500 |
| 2025-11-12 | 14.60 | $15.74 | 95200 |
| 2025-11-11 | 15.09 | $15.75 | 36049 |
| 2025-11-10 | 15.21 | $15.73 | 53833 |
| 2025-11-07 | 15.34 | $15.76 | 26800 |
| 2025-11-06 | 14.98 | $15.79 | 52636 |
| 2025-11-05 | 14.47 | $15.90 | 63218 |
| 2025-11-04 | 13.99 | $15.64 | 37800 |
| 2025-11-03 | 13.77 | $15.69 | 63137 |
| 2025-10-31 | 13.53 | $15.62 | 25100 |
| 2025-10-30 | 13.58 | $15.62 | 28713 |
| 2025-10-29 | 13.40 | $15.72 | 61522 |
| 2025-10-28 | 13.14 | $15.83 | 33300 |
| 2025-10-27 | 13.22 | $15.77 | 49300 |
| 2025-10-24 | 13.24 | $15.73 | 22900 |
| 2025-10-23 | 13.46 | $15.66 | 31400 |
| 2025-10-22 | 13.83 | $15.63 | 43500 |
| 2025-10-21 | 14.04 | $15.53 | 20338 |
| 2025-10-20 | 14.43 | $15.46 | 21500 |
| 2025-10-17 | 14.69 | $15.05 | 40217 |
| 2025-10-16 | 14.56 | $15.04 | 35838 |
| 2025-10-15 | 14.42 | $15.70 | 31838 |
| 2025-10-14 | 15.17 | $15.78 | 34546 |
| 2025-10-13 | 15.62 | $15.36 | 28000 |
| 2025-10-10 | 15.15 | $15.17 | 85318 |
| 2025-10-09 | 14.65 | $15.45 | 35037 |
| 2025-10-08 | 14.39 | $15.56 | 27800 |
| 2025-10-07 | 14.51 | $15.66 | 47839 |
| 2025-10-06 | 14.75 | $15.78 | 77000 |
| 2025-10-03 | 15.26 | $15.93 | 51102 |
| 2025-10-02 | 15.68 | $15.80 | 59519 |
| 2025-10-01 | 15.53 | $15.97 | 62503 |
| 2025-09-30 | 15.75 | $16.29 | 91400 |
| 2025-09-29 | 15.99 | $16.07 | 67624 |
| 2025-09-26 | 16.37 | $16.46 | 40710 |
| 2025-09-25 | 16.99 | $16.44 | 39548 |
| 2025-09-24 | 17.65 | $16.56 | 40100 |
| 2025-09-23 | 17.78 | $16.59 | 41435 |
| 2025-09-22 | 17.74 | $16.61 | 52300 |
| 2025-09-19 | 17.69 | $16.66 | 128805 |
| 2025-09-18 | 17.45 | $16.95 | 49100 |
| 2025-09-17 | 17.28 | $16.31 | 52509 |
| 2025-09-16 | 17.33 | $16.40 | 23901 |
| 2025-09-15 | 17.79 | $16.58 | 38500 |
| 2025-09-12 | 17.87 | $16.61 | 38010 |
| 2025-09-11 | 17.85 | $16.91 | 47205 |
| 2025-09-10 | 17.63 | $16.68 | 29100 |
| 2025-09-09 | 17.50 | $16.69 | 45000 |
| 2025-09-08 | 17.33 | $16.77 | 100100 |
| 2025-09-05 | 17.14 | $16.92 | 43119 |
| 2025-09-04 | 16.49 | $16.99 | 41200 |
| 2025-09-03 | 16.29 | $16.74 | 47225 |
| 2025-09-02 | 16.16 | $16.75 | 58531 |
| 2025-08-29 | 16.13 | $16.82 | 30800 |
| 2025-08-28 | 15.68 | $16.76 | 43600 |
| 2025-08-27 | 15.34 | $16.72 | 45200 |
| 2025-08-26 | 14.77 | $16.66 | 33200 |
| 2025-08-25 | 14.32 | $16.57 | 53700 |
| 2025-08-22 | 13.50 | $16.61 | 116600 |
| 2025-08-21 | 12.63 | $15.92 | 37725 |
| 2025-08-20 | 12.55 | $15.95 | 31300 |
| 2025-08-19 | 12.61 | $15.85 | 25719 |
| 2025-08-18 | 12.68 | $15.88 | 41620 |
| 2025-08-15 | 12.86 | $15.75 | 38100 |
| 2025-08-14 | 12.72 | $16.00 | 37800 |
| 2025-08-13 | 12.61 | $16.08 | 51932 |
| 2025-08-12 | 11.85 | $15.93 | 48600 |
| 2025-08-11 | 11.26 | $15.22 | 30324 |
| 2025-08-08 | 11.64 | $15.13 | 28400 |
| 2025-08-07 | 12.12 | $15.00 | 37100 |
| 2025-08-06 | 12.71 | $15.06 | 53100 |
| 2025-08-05 | 13.36 | $14.98 | 56422 |
| 2025-08-04 | 13.92 | $14.98 | 55500 |
| 2025-08-01 | 14.50 | $14.64 | 131700 |
| 2025-07-31 | 14.25 | $14.90 | 71200 |
| 2025-07-30 | 14.57 | $15.06 | 65200 |
| 2025-07-29 | 15.21 | $15.11 | 38433 |
| 2025-07-28 | 15.98 | $15.21 | 31300 |
| 2025-07-25 | 16.69 | $15.13 | 40733 |
| 2025-07-24 | 17.23 | $15.10 | 37800 |
| 2025-07-23 | 18.07 | $15.45 | 62700 |
| 2025-07-22 | 18.51 | $15.58 | 39736 |
| 2025-07-21 | 18.98 | $15.53 | 31800 |
| 2025-07-18 | 19.56 | $15.54 | 40521 |
| 2025-07-17 | 20.18 | $15.58 | 41000 |
| 2025-07-16 | 21.14 | $15.47 | 38625 |
| 2025-07-15 | 22.18 | $15.31 | 50000 |
| 2025-07-14 | 23.09 | $15.99 | 30021 |
| 2025-07-11 | 23.09 | $15.82 | 22338 |
| 2025-07-10 | 22.97 | $16.20 | 25734 |
| 2025-07-09 | 22.16 | $16.15 | 42000 |
| 2025-07-08 | 21.41 | $16.06 | 70100 |
| 2025-07-07 | 20.61 | $15.99 | 87300 |
| 2025-07-03 | 19.78 | $16.35 | 46900 |
| 2025-07-02 | 18.37 | $16.15 | 38700 |
| 2025-07-01 | 17.11 | $15.92 | 70100 |
| 2025-06-30 | 15.79 | $15.47 | 47021 |
| 2025-06-27 | 14.99 | $15.41 | 155900 |
| 2025-06-26 | 14.15 | $15.49 | 49600 |
| 2025-06-25 | 13.41 | $15.10 | 25900 |
| 2025-06-24 | 12.94 | $15.24 | 46617 |
| 2025-06-23 | 12.39 | $15.10 | 77425 |
| 2025-06-20 | 12.21 | $14.59 | 65414 |
| 2025-06-18 | 12.46 | $14.63 | 31400 |
| 2025-06-17 | 12.93 | $14.48 | 33347 |
| 2025-06-16 | 13.48 | $14.54 | 46032 |
| 2025-06-13 | 14.16 | $14.60 | 42446 |
| 2025-06-12 | 14.73 | $14.97 | 32315 |
| 2025-06-11 | 14.98 | $15.07 | 80912 |
| 2025-06-10 | 14.86 | $15.15 | 49800 |
| 2025-06-09 | 14.73 | $14.94 | 40943 |
| 2025-06-06 | 14.96 | $14.84 | 29638 |
| 2025-06-05 | 15.45 | $14.51 | 29600 |
| 2025-06-04 | 16.07 | $14.49 | 41904 |
| 2025-06-03 | 16.79 | $14.62 | 27235 |
| 2025-06-02 | 17.23 | $14.35 | 35334 |
| 2025-05-30 | 17.41 | $14.53 | 37000 |
| 2025-05-29 | 17.96 | $14.64 | 34197 |
| 2025-05-28 | 18.55 | $14.49 | 46433 |
| 2025-05-27 | 19.17 | $14.61 | 63438 |
| 2025-05-23 | 19.78 | $14.40 | 38426 |
| 2025-05-22 | 20.30 | $14.50 | 35300 |
| 2025-05-21 | 21.19 | $14.81 | 33534 |
| 2025-05-20 | 22.02 | $15.22 | 18332 |
| 2025-05-19 | 22.13 | $15.24 | 22519 |
| 2025-05-16 | 22.32 | $15.13 | 35200 |
| 2025-05-15 | 22.45 | $15.27 | 34400 |
| 2025-05-14 | 22.48 | $15.27 | 52000 |
| 2025-05-13 | 22.58 | $15.24 | 73900 |
| 2025-05-12 | 21.74 | $15.11 | 68910 |
| 2025-05-09 | 20.85 | $14.62 | 31918 |
| 2025-05-08 | 20.49 | $14.87 | 30600 |
| 2025-05-07 | 20.11 | $14.51 | 46700 |
| 2025-05-06 | 19.95 | $14.61 | 35140 |
| 2025-05-05 | 19.65 | $14.59 | 33616 |
| 2025-05-02 | 19.32 | $14.66 | 50800 |
| 2025-05-01 | 18.81 | $14.36 | 37237 |
| 2025-04-30 | 18.53 | $14.38 | 46800 |
| 2025-04-29 | 18.24 | $14.40 | 35523 |
| 2025-04-28 | 17.83 | $14.20 | 43043 |
| 2025-04-25 | 17.73 | $13.89 | 80906 |
| 2025-04-24 | 17.99 | $13.91 | 36418 |
| 2025-04-23 | 18.15 | $13.70 | 76800 |
| 2025-04-22 | 18.32 | $14.13 | 37200 |
| 2025-04-21 | 18.88 | $13.55 | 43200 |
| 2025-04-17 | 19.47 | $13.56 | 34629 |
| 2025-04-16 | 20.18 | $13.40 | 41400 |
| 2025-04-15 | 20.63 | $13.41 | 37800 |
| 2025-04-14 | 21.09 | $13.11 | 58900 |
| 2025-04-11 | 20.97 | $12.86 | 36100 |
| 2025-04-10 | 20.56 | $12.99 | 65800 |
| 2025-04-09 | 20.20 | $13.90 | 95100 |
| 2025-04-08 | 20.07 | $13.42 | 66740 |
| 2025-04-07 | 19.48 | $13.52 | 59100 |
| 2025-04-04 | 18.51 | $13.58 | 78048 |
| 2025-04-03 | 16.83 | $13.89 | 84339 |
| 2025-04-02 | 15.63 | $14.86 | 35400 |
| 2025-04-01 | 15.39 | $14.75 | 30300 |
| 2025-03-31 | 14.91 | $14.81 | 73500 |
| 2025-03-28 | 14.40 | $14.67 | 42639 |
| 2025-03-27 | 13.86 | $14.83 | 62400 |
| 2025-03-26 | 13.47 | $14.69 | 44800 |
| 2025-03-25 | 13.07 | $14.84 | 51015 |
| 2025-03-24 | 13.00 | $14.93 | 36403 |
| 2025-03-21 | 12.71 | $14.58 | 170000 |
| 2025-03-20 | 12.34 | $14.88 | 18419 |
| 2025-03-19 | 12.42 | $14.98 | 74629 |
| 2025-03-18 | 12.66 | $14.92 | 41337 |
| 2025-03-17 | 12.63 | $14.83 | 36600 |
| 2025-03-14 | 12.74 | $14.83 | 36917 |
| 2025-03-13 | 12.68 | $14.54 | 25022 |
| 2025-03-12 | 12.39 | $14.67 | 48500 |
| 2025-03-11 | 12.04 | $14.43 | 54822 |
| 2025-03-10 | 11.50 | $14.59 | 77600 |
| 2025-03-07 | 11.28 | $14.97 | 35047 |
| 2025-03-06 | 11.10 | $14.94 | 47944 |
| 2025-03-05 | 10.86 | $14.88 | 42300 |
| 2025-03-04 | 10.80 | $14.99 | 98337 |
| 2025-03-03 | 10.88 | $15.27 | 88300 |
| 2025-02-28 | 11.41 | $15.28 | 34900 |
| 2025-02-27 | 11.89 | $15.04 | 35100 |
| 2025-02-26 | 12.05 | $15.04 | 53238 |
| 2025-02-25 | 12.21 | $14.97 | 46100 |
| 2025-02-24 | 12.81 | $14.83 | 43848 |
| 2025-02-21 | 13.44 | $14.85 | 92200 |
| 2025-02-20 | 14.06 | $15.10 | 38003 |
| 2025-02-19 | 14.69 | $15.16 | 33217 |
| 2025-02-18 | 15.39 | $15.31 | 48600 |
| 2025-02-14 | 16.12 | $15.20 | 25900 |
| 2025-02-13 | 16.85 | $15.22 | 40000 |
| 2025-02-12 | 17.60 | $15.20 | 42928 |
| 2025-02-11 | 18.40 | $15.69 | 78723 |
| 2025-02-10 | 18.11 | $15.52 | 35800 |
| 2025-02-07 | 17.92 | $15.56 | 31318 |
| 2025-02-06 | 17.72 | $15.69 | 37807 |
| 2025-02-05 | 17.23 | $15.38 | 32200 |
| 2025-02-04 | 17.11 | $15.34 | 49445 |
| 2025-02-03 | 16.98 | $14.99 | 102105 |
| 2025-01-31 | 16.96 | $15.21 | 35736 |
| 2025-01-30 | 16.41 | $15.35 | 39400 |
| 2025-01-29 | 15.78 | $15.28 | 99800 |
| 2025-01-28 | 15.37 | $15.28 | 63100 |
| 2025-01-27 | 14.90 | $15.07 | 73022 |
| 2025-01-24 | 14.58 | $14.44 | 54300 |
| 2025-01-23 | 14.24 | $13.94 | 43119 |
| 2025-01-22 | 14.21 | $13.75 | 44015 |
| 2025-01-21 | 14.16 | $13.91 | 46300 |
| 2025-01-17 | 14.58 | $13.82 | 38039 |
| 2025-01-16 | 14.91 | $13.69 | 27700 |
| 2025-01-15 | 15.02 | $13.81 | 32549 |
| 2025-01-14 | 15.13 | $13.46 | 52200 |
| 2025-01-13 | 14.65 | $13.24 | 40700 |
| 2025-01-10 | 13.60 | $13.07 | 74812 |
| 2025-01-08 | 12.51 | $13.43 | 38202 |
| 2025-01-07 | 11.88 | $13.47 | 51221 |
| 2025-01-06 | 11.34 | $13.58 | 29717 |
| 2025-01-03 | 11.07 | $13.67 | 57147 |
| 2025-01-02 | 10.58 | $13.69 | 77600 |
| 2024-12-31 | 10.20 | $14.07 | 32400 |
| 2024-12-30 | 10.43 | $14.05 | 36600 |
| 2024-12-27 | 10.51 | $14.01 | 55441 |
| 2024-12-26 | 10.55 | $14.12 | 27005 |
| 2024-12-24 | 10.66 | $13.99 | 9400 |
| 2024-12-23 | 10.52 | $14.02 | 37706 |
| 2024-12-20 | 10.40 | $14.00 | 184300 |
| 2024-12-19 | 10.27 | $14.01 | 225000 |
| 2024-12-18 | 9.84 | $13.97 | 111018 |
| 2024-12-17 | 9.55 | $14.50 | 45700 |
| 2024-12-16 | 10.04 | $14.69 | 25800 |
| 2024-12-13 | 10.48 | $14.62 | 27146 |
| 2024-12-12 | 10.87 | $14.82 | 25300 |
| 2024-12-11 | 10.92 | $15.09 | 56400 |
| 2024-12-10 | 10.72 | $14.89 | 37546 |
| 2024-12-09 | 10.70 | $14.69 | 26600 |
| 2024-12-06 | 10.95 | $14.86 | 26609 |
| 2024-12-05 | 11.06 | $15.02 | 43731 |
| 2024-12-04 | 10.81 | $15.11 | 27800 |
| 2024-12-03 | 10.67 | $15.00 | 41803 |
| 2024-12-02 | 10.51 | $14.99 | 51600 |
| 2024-11-29 | 10.45 | $14.79 | 16825 |
| 2024-11-27 | 10.69 | $14.72 | 16215 |
| 2024-11-26 | 10.85 | $14.82 | 25400 |
| 2024-11-25 | 10.93 | $14.91 | 32900 |
| 2024-11-22 | 10.83 | $14.80 | 31200 |
| 2024-11-21 | 11.14 | $14.49 | 34733 |
| 2024-11-20 | 11.59 | $14.45 | 33100 |
| 2024-11-19 | 12.04 | $14.53 | 24000 |
| 2024-11-18 | 12.52 | $14.46 | 32120 |
| 2024-11-15 | 13.15 | $14.71 | 30700 |
| 2024-11-14 | 13.69 | $14.84 | 44503 |
| 2024-11-13 | 14.27 | $14.93 | 48506 |
| 2024-11-12 | 14.53 | $15.13 | 51700 |
| 2024-11-11 | 14.81 | $14.94 | 68400 |
| 2024-11-08 | 15.08 | $15.00 | 32800 |
| 2024-11-07 | 15.73 | $14.95 | 52300 |
| 2024-11-06 | 15.99 | $15.41 | 182626 |
| 2024-11-05 | 15.94 | $14.35 | 36600 |
| 2024-11-04 | 16.18 | $13.87 | 50624 |
| 2024-11-01 | 15.91 | $14.00 | 44300 |
| 2024-10-31 | 16.21 | $14.16 | 33000 |
| 2024-10-30 | 16.76 | $14.40 | 26200 |
| 2024-10-29 | 17.33 | $14.20 | 23614 |
| 2024-10-28 | 17.57 | $14.39 | 26700 |
| 2024-10-25 | 17.82 | $13.99 | 29214 |
| 2024-10-24 | 17.66 | $14.23 | 65515 |
| 2024-10-23 | 17.48 | $14.97 | 26800 |
| 2024-10-22 | 18.35 | $14.86 | 17533 |
| 2024-10-21 | 19.17 | $14.87 | 24402 |
| 2024-10-18 | 19.85 | $15.39 | 28922 |
| 2024-10-17 | 19.64 | $15.79 | 20500 |
| 2024-10-16 | 19.07 | $15.60 | 31700 |
| 2024-10-15 | 18.64 | $15.17 | 50000 |
| 2024-10-14 | 18.29 | $14.98 | 35800 |
| 2024-10-11 | 18.57 | $14.99 | 23446 |
| 2024-10-10 | 18.99 | $14.52 | 19117 |
| 2024-10-09 | 19.71 | $14.56 | 14529 |
| 2024-10-08 | 20.75 | $14.50 | 17300 |
| 2024-10-07 | 21.82 | $14.60 | 14630 |
| 2024-10-04 | 22.86 | $14.68 | 24100 |
| 2024-10-03 | 23.94 | $14.38 | 29200 |
| 2024-10-02 | 24.96 | $14.52 | 17301 |
| 2024-10-01 | 26.04 | $14.72 | 27200 |
| 2024-09-30 | 26.82 | $15.20 | 26300 |
| 2024-09-27 | 27.15 | $15.02 | 19423 |
| 2024-09-26 | 27.61 | $15.00 | 37417 |
| 2024-09-25 | 27.93 | $15.05 | 24629 |
| 2024-09-24 | 28.35 | $15.22 | 30936 |
| 2024-09-23 | 28.29 | $15.42 | 38600 |
| 2024-09-20 | 27.88 | $15.51 | 203757 |
| 2024-09-19 | 27.50 | $15.80 | 149645 |
| 2024-09-18 | 27.06 | $15.51 | 123000 |
| 2024-09-17 | 26.62 | $15.45 | 59623 |
| 2024-09-16 | 25.99 | $15.42 | 37800 |
| 2024-09-13 | 25.69 | $15.22 | 30000 |
| 2024-09-12 | 25.59 | $14.74 | 18203 |
| 2024-09-11 | 25.94 | $14.66 | 30900 |
| 2024-09-10 | 26.51 | $14.88 | 23712 |
| 2024-09-09 | 26.70 | $14.73 | 99416 |
| 2024-09-06 | 26.89 | $14.75 | 19608 |
| 2024-09-05 | 26.96 | $14.94 | 22800 |
| 2024-09-04 | 27.32 | $14.86 | 30131 |
| 2024-09-03 | 27.52 | $15.17 | 36800 |
| 2024-08-30 | 27.33 | $15.39 | 18247 |
| 2024-08-29 | 26.75 | $15.33 | 43900 |
| 2024-08-28 | 26.13 | $15.31 | 45129 |
| 2024-08-27 | 25.25 | $15.33 | 23247 |
| 2024-08-26 | 24.42 | $15.42 | 78200 |
| 2024-08-23 | 23.54 | $15.46 | 85026 |
| 2024-08-22 | 22.62 | $14.86 | 25412 |
| 2024-08-21 | 22.24 | $14.91 | 28600 |
| 2024-08-20 | 21.87 | $14.82 | 26935 |
| 2024-08-19 | 21.57 | $14.92 | 40448 |
| 2024-08-16 | 21.26 | $14.75 | 30500 |
| 2024-08-15 | 21.01 | $14.56 | 35600 |
| 2024-08-14 | 20.86 | $14.26 | 23700 |
| 2024-08-13 | 20.84 | $14.48 | 22604 |
| 2024-08-12 | 20.95 | $14.35 | 48017 |
| 2024-08-09 | 21.05 | $14.38 | 35800 |
| 2024-08-08 | 21.68 | $14.56 | 59044 |
| 2024-08-07 | 22.35 | $14.28 | 42200 |
| 2024-08-06 | 23.22 | $14.16 | 66300 |
| 2024-08-05 | 24.43 | $13.94 | 81515 |
| 2024-08-02 | 25.70 | $14.46 | 57702 |
| 2024-08-01 | 26.25 | $14.90 | 87638 |
| 2024-07-31 | 26.19 | $15.44 | 101600 |
| 2024-07-30 | 25.19 | $15.40 | 88518 |
| 2024-07-29 | 24.33 | $15.07 | 66135 |
| 2024-07-26 | 23.46 | $15.30 | 68600 |
| 2024-07-25 | 22.32 | $15.18 | 116300 |
| 2024-07-24 | 21.12 | $14.92 | 76342 |
| 2024-07-23 | 19.93 | $14.93 | 102300 |
| 2024-07-22 | 18.93 | $14.63 | 85045 |
| 2024-07-19 | 18.05 | $14.36 | 34324 |
| 2024-07-18 | 17.31 | $14.37 | 42649 |
| 2024-07-17 | 16.53 | $14.54 | 82541 |
| 2024-07-16 | 14.83 | $14.50 | 236540 |
| 2024-07-15 | 13.12 | $13.80 | 90300 |
| 2024-07-12 | 11.82 | $13.00 | 60300 |
| 2024-07-11 | 11.24 | $12.93 | 117919 |
| 2024-07-10 | 10.77 | $12.50 | 45900 |
| 2024-07-09 | 10.75 | $12.35 | 19500 |
| 2024-07-08 | 11.24 | $12.30 | 27310 |
| 2024-07-05 | 11.73 | $12.29 | 43437 |
| 2024-07-03 | 12.26 | $12.64 | 15607 |
| 2024-07-02 | 12.21 | $12.87 | 24612 |
| 2024-07-01 | 11.76 | $12.70 | 64400 |
| 2024-06-28 | 11.42 | $12.74 | 279024 |
| 2024-06-27 | 11.09 | $12.23 | 28011 |
| 2024-06-26 | 11.61 | $12.09 | 43109 |
| 2024-06-25 | 12.21 | $12.01 | 20608 |
| 2024-06-24 | 12.78 | $12.10 | 32600 |
| 2024-06-21 | 13.38 | $11.95 | 74234 |
| 2024-06-20 | 13.50 | $11.85 | 15333 |
| 2024-06-18 | 13.79 | $11.96 | 33000 |
| 2024-06-17 | 14.11 | $11.85 | 21100 |
| 2024-06-14 | 14.13 | $11.69 | 21000 |
| 2024-06-13 | 13.90 | $11.74 | 20245 |
| 2024-06-12 | 13.87 | $12.02 | 51500 |
| 2024-06-11 | 14.14 | $11.84 | 23739 |
| 2024-06-10 | 13.29 | $11.70 | 25200 |
| 2024-06-07 | 12.27 | $11.71 | 17800 |
| 2024-06-06 | 11.30 | $11.79 | 17025 |
| 2024-06-05 | 10.30 | $11.80 | 13738 |
| 2024-06-04 | 9.25 | $11.77 | 18706 |
| 2024-06-03 | 8.15 | $11.96 | 37226 |
| 2024-05-31 | 7.98 | $12.17 | 25918 |
| 2024-05-30 | 8.16 | $12.11 | 19235 |
| 2024-05-29 | 8.36 | $11.99 | 33814 |
| 2024-05-28 | 8.50 | $12.20 | 27200 |
| 2024-05-24 | 8.77 | $12.21 | 19000 |
| 2024-05-23 | 9.05 | $12.18 | 41740 |
| 2024-05-22 | 9.35 | $12.59 | 45500 |
| 2024-05-21 | 8.85 | $12.52 | 17316 |
| 2024-05-20 | 8.60 | $12.42 | 24600 |
| 2024-05-17 | 8.19 | $12.63 | 54100 |
| 2024-05-16 | 7.64 | $12.47 | 39642 |
| 2024-05-15 | 7.62 | $12.13 | 41720 |
| 2024-05-14 | 7.90 | $12.12 | 31900 |
| 2024-05-13 | 8.19 | $12.01 | 45440 |
| 2024-05-10 | 8.50 | $12.29 | 19900 |
| 2024-05-09 | 8.64 | $12.50 | 27300 |
| 2024-05-08 | 8.58 | $12.40 | 19128 |
| 2024-05-07 | 8.62 | $12.29 | 31600 |
| 2024-05-06 | 8.67 | $12.18 | 105233 |
| 2024-05-03 | 8.93 | $12.17 | 34500 |
| 2024-05-02 | 9.24 | $12.10 | 51302 |
| 2024-05-01 | 9.65 | $11.89 | 35700 |
| 2024-04-30 | 9.96 | $11.68 | 42700 |
| 2024-04-29 | 9.99 | $11.81 | 22340 |
| 2024-04-26 | 10.29 | $12.14 | 85400 |
| 2024-04-25 | 10.66 | $11.95 | 68000 |
| 2024-04-24 | 10.64 | $11.97 | 62500 |
| 2024-04-23 | 10.63 | $12.32 | 39641 |
| 2024-04-22 | 11.01 | $12.49 | 53407 |
| 2024-04-19 | 11.41 | $12.72 | 56939 |
| 2024-04-18 | 11.95 | $12.12 | 51106 |
| 2024-04-17 | 11.52 | $12.06 | 27832 |
| 2024-04-16 | 11.10 | $12.16 | 17700 |
| 2024-04-15 | 10.65 | $12.23 | 57412 |
| 2024-04-12 | 10.18 | $12.40 | 24640 |
| 2024-04-11 | 10.04 | $12.50 | 33000 |
| 2024-04-10 | 9.46 | $12.46 | 68000 |
| 2024-04-09 | 8.94 | $13.04 | 36800 |
| 2024-04-08 | 8.93 | $13.03 | 18902 |
| 2024-04-05 | 9.17 | $12.99 | 13746 |
| 2024-04-04 | 9.42 | $13.08 | 41200 |
| 2024-04-03 | 9.83 | $13.05 | 20800 |
| 2024-04-02 | 10.07 | $13.09 | 45015 |
| 2024-04-01 | 10.32 | $13.16 | 56697 |
| 2024-03-28 | 10.85 | $13.74 | 38035 |
| 2024-03-27 | 10.61 | $13.49 | 22100 |
| 2024-03-26 | 10.72 | $13.06 | 30212 |
| 2024-03-25 | 11.10 | $13.21 | 18505 |
| 2024-03-22 | 11.10 | $13.27 | 39022 |
| 2024-03-21 | 11.32 | $13.08 | 158800 |
| 2024-03-20 | 11.55 | $13.36 | 34219 |
| 2024-03-19 | 11.96 | $12.78 | 30100 |
| 2024-03-18 | 11.70 | $12.57 | 39900 |
| 2024-03-15 | 11.30 | $12.81 | 132200 |
| 2024-03-14 | 10.89 | $12.54 | 60536 |
| 2024-03-13 | 10.36 | $12.88 | 37300 |
| 2024-03-12 | 10.13 | $13.09 | 15800 |
| 2024-03-11 | 10.32 | $13.36 | 22909 |
| 2024-03-08 | 10.65 | $13.24 | 24630 |
| 2024-03-07 | 11.09 | $13.36 | 31247 |
| 2024-03-06 | 11.29 | $13.06 | 22500 |
| 2024-03-05 | 11.39 | $13.10 | 16000 |
| 2024-03-04 | 11.36 | $12.71 | 29004 |
| 2024-03-01 | 11.24 | $12.95 | 43300 |
| 2024-02-29 | 11.37 | $13.41 | 43500 |
| 2024-02-28 | 11.97 | $13.14 | 20300 |
| 2024-02-27 | 12.07 | $13.24 | 26000 |
| 2024-02-26 | 12.29 | $13.30 | 40000 |
| 2024-02-23 | 12.54 | $13.37 | 49700 |
| 2024-02-22 | 12.94 | $13.46 | 106623 |
| 2024-02-21 | 13.42 | $13.68 | 26300 |
| 2024-02-20 | 14.10 | $13.75 | 26900 |
| 2024-02-16 | 14.63 | $13.75 | 27747 |
| 2024-02-15 | 15.18 | $13.98 | 72800 |
| 2024-02-14 | 15.70 | $13.68 | 79300 |
| 2024-02-13 | 16.40 | $13.52 | 102300 |
| 2024-02-12 | 17.07 | $13.98 | 65000 |
| 2024-02-09 | 17.74 | $13.69 | 42800 |
| 2024-02-08 | 18.39 | $13.48 | 47134 |
| 2024-02-07 | 18.82 | $13.32 | 77636 |
| 2024-02-06 | 19.16 | $13.42 | 96200 |
| 2024-02-05 | 19.71 | $13.21 | 44000 |
| 2024-02-02 | 19.90 | $13.42 | 57300 |
| 2024-02-01 | 20.42 | $13.57 | 64400 |
| 2024-01-31 | 20.97 | $13.74 | 48900 |
| 2024-01-30 | 22.06 | $14.73 | 111900 |
| 2024-01-29 | 22.11 | $14.55 | 136210 |
| 2024-01-26 | 22.25 | $14.50 | 58600 |
| 2024-01-25 | 22.30 | $14.45 | 52500 |
| 2024-01-24 | 22.60 | $14.45 | 36013 |
| 2024-01-23 | 22.42 | $14.47 | 55113 |
| 2024-01-22 | 22.23 | $14.55 | 103600 |
| 2024-01-19 | 22.09 | $13.83 | 42900 |
| 2024-01-18 | 22.75 | $13.66 | 29603 |
| 2024-01-17 | 23.44 | $13.61 | 39230 |
| 2024-01-16 | 24.14 | $13.62 | 30243 |
| 2024-01-12 | 25.19 | $13.95 | 77624 |
| 2024-01-11 | 25.89 | $14.18 | 50800 |
| 2024-01-10 | 26.49 | $14.03 | 45504 |
| 2024-01-09 | 27.41 | $13.80 | 38600 |
| 2024-01-08 | 28.60 | $13.97 | 36500 |
| 2024-01-05 | 29.84 | $13.84 | 224533 |
| 2024-01-04 | 31.16 | $14.02 | 49013 |
| 2024-01-03 | 32.00 | $14.12 | 55400 |
| 2024-01-02 | 32.59 | $14.67 | 42600 |
| 2023-12-29 | 32.27 | $14.70 | 32100 |
| 2023-12-28 | 31.60 | $14.95 | 38018 |
| 2023-12-27 | 30.39 | $15.05 | 45108 |
| 2023-12-26 | 28.94 | $15.00 | 55700 |
| 2023-12-22 | 27.42 | $14.88 | 49134 |
| 2023-12-21 | 25.94 | $14.99 | 185500 |
| 2023-12-20 | 24.38 | $14.44 | 71300 |
| 2023-12-19 | 22.88 | $14.50 | 106900 |
| 2023-12-18 | 21.30 | $14.44 | 46600 |
| 2023-12-15 | 19.90 | $14.42 | 191834 |
| 2023-12-14 | 18.45 | $14.06 | 100449 |
| 2023-12-13 | 16.92 | $14.25 | 183900 |
| 2023-12-12 | 15.52 | $13.56 | 32300 |
| 2023-12-11 | 14.38 | $13.66 | 79515 |
| 2023-12-08 | 13.31 | $13.58 | 99400 |
| 2023-12-07 | 12.35 | $13.25 | 182300 |
| 2023-12-06 | 11.73 | $12.95 | 32724 |
| 2023-12-05 | 11.08 | $12.98 | 23446 |
| 2023-12-04 | 10.66 | $13.09 | 44300 |
| 2023-12-01 | 10.24 | $12.77 | 50124 |
| 2023-11-30 | 10.24 | $12.19 | 18600 |
| 2023-11-29 | 10.68 | $12.38 | 20230 |
| 2023-11-28 | 10.89 | $12.18 | 21022 |
| 2023-11-27 | 11.40 | $12.39 | 19900 |
| 2023-11-24 | 11.80 | $12.42 | 11301 |
| 2023-11-22 | 12.21 | $12.10 | 34100 |
| 2023-11-21 | 12.76 | $12.13 | 27616 |
| 2023-11-20 | 13.43 | $12.49 | 24800 |
| 2023-11-17 | 13.70 | $12.45 | 45000 |
| 2023-11-16 | 13.98 | $12.20 | 24800 |
| 2023-11-15 | 14.29 | $12.40 | 26527 |
| 2023-11-14 | 13.93 | $12.62 | 73807 |
| 2023-11-13 | 13.64 | $11.82 | 29044 |
| 2023-11-10 | 14.27 | $11.86 | 19829 |
| 2023-11-09 | 14.63 | $11.72 | 13100 |
| 2023-11-08 | 15.07 | $11.81 | 22700 |
| 2023-11-07 | 15.41 | $11.89 | 23549 |
| 2023-11-06 | 15.58 | $11.92 | 23600 |
| 2023-11-03 | 15.76 | $12.00 | 29900 |
| 2023-11-02 | 14.59 | $11.77 | 43136 |
| 2023-11-01 | 13.94 | $11.28 | 28700 |
| 2023-10-31 | 13.90 | $11.06 | 12810 |
| 2023-10-30 | 14.33 | $11.07 | 25917 |
| 2023-10-27 | 14.65 | $11.01 | 55700 |
| 2023-10-26 | 15.30 | $11.21 | 27600 |
| 2023-10-25 | 15.49 | $10.79 | 21803 |
| 2023-10-24 | 16.24 | $10.96 | 12608 |
| 2023-10-23 | 17.04 | $11.05 | 16800 |
| 2023-10-20 | 17.29 | $11.15 | 49200 |
| 2023-10-19 | 17.28 | $11.34 | 19643 |
| 2023-10-18 | 16.98 | $11.34 | 17232 |
| 2023-10-17 | 16.49 | $11.76 | 37201 |
| 2023-10-16 | 15.29 | $11.53 | 31900 |
| 2023-10-13 | 14.54 | $11.26 | 26214 |
| 2023-10-12 | 14.05 | $11.35 | 25203 |
| 2023-10-11 | 13.70 | $11.45 | 20000 |
| 2023-10-10 | 13.03 | $11.45 | 43700 |
| 2023-10-09 | 12.53 | $11.31 | 20200 |
| 2023-10-06 | 12.28 | $11.19 | 27231 |
| 2023-10-05 | 12.40 | $11.04 | 49706 |
| 2023-10-04 | 12.99 | $10.78 | 29700 |
| 2023-10-03 | 12.92 | $10.77 | 37832 |
| 2023-10-02 | 12.93 | $10.78 | 40300 |
| 2023-09-29 | 13.08 | $10.78 | 36000 |
| 2023-09-28 | 13.40 | $10.72 | 23525 |
| 2023-09-27 | 13.03 | $10.79 | 29000 |
| 2023-09-26 | 12.82 | $10.79 | 19000 |
| 2023-09-25 | 12.66 | $10.91 | 19123 |
| 2023-09-22 | 12.73 | $10.84 | 18033 |
| 2023-09-21 | 12.52 | $10.91 | 16100 |
| 2023-09-20 | 12.50 | $10.93 | 13524 |
| 2023-09-19 | 12.59 | $11.08 | 29115 |
| 2023-09-18 | 12.82 | $11.03 | 21400 |
| 2023-09-15 | 13.19 | $11.25 | 169604 |
| 2023-09-14 | 13.58 | $10.94 | 42700 |
| 2023-09-13 | 13.21 | $10.91 | 28133 |
| 2023-09-12 | 12.54 | $10.98 | 17700 |
| 2023-09-11 | 11.98 | $10.96 | 29034 |
| 2023-09-08 | 11.39 | $11.04 | 19700 |
| 2023-09-07 | 10.85 | $11.08 | 117802 |
| 2023-09-06 | 10.28 | $11.11 | 55100 |
| 2023-09-05 | 9.95 | $11.33 | 22431 |
| 2023-09-01 | 10.02 | $11.53 | 43600 |
| 2023-08-31 | 10.46 | $11.44 | 37604 |
| 2023-08-30 | 10.98 | $11.58 | 28200 |
| 2023-08-29 | 11.49 | $11.48 | 17800 |
| 2023-08-28 | 12.03 | $11.51 | 18810 |
| 2023-08-25 | 12.63 | $11.54 | 23200 |
| 2023-08-24 | 13.13 | $11.62 | 34645 |
| 2023-08-23 | 13.66 | $11.59 | 18300 |
| 2023-08-22 | 14.00 | $11.56 | 42521 |
| 2023-08-21 | 14.41 | $11.72 | 34500 |
| 2023-08-18 | 15.06 | $11.93 | 49800 |
| 2023-08-17 | 15.65 | $11.86 | 24900 |
| 2023-08-16 | 16.37 | $11.72 | 28611 |
| 2023-08-15 | 17.14 | $12.03 | 25200 |
| 2023-08-14 | 17.64 | $12.17 | 20622 |
| 2023-08-11 | 18.07 | $12.08 | 22345 |
| 2023-08-10 | 18.69 | $12.04 | 19958 |
| 2023-08-09 | 19.34 | $12.22 | 19516 |
| 2023-08-08 | 19.68 | $12.28 | 19200 |
| 2023-08-07 | 19.93 | $12.59 | 29200 |
| 2023-08-04 | 19.46 | $12.67 | 34300 |
| 2023-08-03 | 18.96 | $12.54 | 32100 |
| 2023-08-02 | 18.58 | $12.46 | 39400 |
| 2023-08-01 | 18.40 | $12.52 | 78724 |
| 2023-07-31 | 18.21 | $12.50 | 70200 |
| 2023-07-28 | 17.59 | $12.80 | 63409 |
| 2023-07-27 | 16.64 | $12.58 | 60013 |
| 2023-07-26 | 15.77 | $12.34 | 42800 |
| 2023-07-25 | 15.05 | $12.18 | 32500 |
| 2023-07-24 | 14.46 | $12.11 | 36112 |
| 2023-07-21 | 14.13 | $11.87 | 73900 |
| 2023-07-20 | 13.67 | $12.06 | 129200 |
| 2023-07-19 | 13.20 | $12.06 | 99828 |
| 2023-07-18 | 12.70 | $12.09 | 94825 |
| 2023-07-17 | 12.33 | $11.52 | 198108 |
| 2023-07-14 | 11.94 | $11.96 | 948300 |
| 2023-07-13 | 11.30 | $11.86 | 240000 |
| 2023-07-12 | 10.67 | $11.20 | 75326 |
| 2023-07-11 | 11.07 | $11.01 | 40727 |
| 2023-07-10 | 11.44 | $10.88 | 102210 |
| 2023-07-07 | 12.02 | $10.93 | 112335 |
| 2023-07-06 | 12.27 | $10.62 | 88000 |
| 2023-07-05 | 12.00 | $10.60 | 24000 |
| 2023-07-03 | 12.09 | $10.53 | 12500 |
| 2023-06-30 | 12.04 | $10.38 | 177336 |
| 2023-06-29 | 12.00 | $10.79 | 13818 |
| 2023-06-28 | 12.55 | $10.59 | 9334 |
| 2023-06-27 | 12.77 | $10.65 | 20103 |
| 2023-06-26 | 13.00 | $10.45 | 13748 |
| 2023-06-23 | 13.07 | $10.45 | 134200 |
| 2023-06-22 | 12.87 | $10.54 | 27400 |
| 2023-06-21 | 12.93 | $10.93 | 27200 |
| 2023-06-20 | 13.53 | $11.03 | 14739 |
| 2023-06-16 | 14.15 | $11.16 | 82000 |
| 2023-06-15 | 14.69 | $11.28 | 21000 |
| 2023-06-14 | 15.39 | $11.13 | 27647 |
| 2023-06-13 | 16.14 | $11.22 | 28800 |
| 2023-06-12 | 16.92 | $11.00 | 20400 |
| 2023-06-09 | 17.76 | $11.17 | 19037 |
| 2023-06-08 | 18.68 | $11.28 | 34300 |
| 2023-06-07 | 19.39 | $11.47 | 75707 |
| 2023-06-06 | 20.13 | $10.85 | 55429 |
| 2023-06-05 | 20.56 | $10.15 | 55009 |
| 2023-06-02 | 20.76 | $10.70 | 62838 |
| 2023-06-01 | 21.35 | $10.41 | 49100 |
| 2023-05-31 | 21.62 | $10.26 | 76613 |
| 2023-05-30 | 21.87 | $10.47 | 32208 |
| 2023-05-26 | 22.67 | $10.55 | 80600 |
| 2023-05-25 | 23.51 | $10.34 | 11400 |
| 2023-05-24 | 24.37 | $10.70 | 45300 |
| 2023-05-23 | 25.53 | $10.73 | 31400 |
| 2023-05-22 | 26.74 | $10.61 | 44622 |
| 2023-05-19 | 27.93 | $10.36 | 94000 |
| 2023-05-18 | 28.96 | $10.39 | 73400 |
| 2023-05-17 | 30.03 | $10.32 | 85414 |
| 2023-05-16 | 31.49 | $10.08 | 66439 |
| 2023-05-15 | 32.92 | $10.08 | 201701 |
| 2023-05-12 | 34.44 | $9.65 | 63700 |
| 2023-05-11 | 35.25 | $9.39 | 50100 |
| 2023-05-10 | 35.71 | $9.45 | 63320 |
| 2023-05-09 | 36.32 | $9.33 | 55000 |
| 2023-05-08 | 36.96 | $9.24 | 172504 |
| 2023-05-05 | 37.75 | $9.06 | 90100 |
| 2023-05-04 | 37.48 | $8.64 | 161400 |
| 2023-05-03 | 37.19 | $9.07 | 279700 |
| 2023-05-02 | 36.98 | $8.60 | 149600 |
| 2023-05-01 | 36.20 | $9.33 | 53006 |
| 2023-04-28 | 35.94 | $9.71 | 56600 |
| 2023-04-27 | 36.09 | $10.07 | 75000 |
| 2023-04-26 | 36.25 | $9.67 | 67547 |
| 2023-04-25 | 35.58 | $9.47 | 44954 |
| 2023-04-24 | 34.76 | $9.63 | 49554 |
| 2023-04-21 | 34.33 | $9.67 | 33947 |
| 2023-04-20 | 33.92 | $9.99 | 32316 |
| 2023-04-19 | 33.49 | $9.82 | 91600 |
| 2023-04-18 | 33.06 | $9.69 | 114216 |
| 2023-04-17 | 32.64 | $9.98 | 34500 |
| 2023-04-14 | 32.27 | $9.78 | 41231 |
| 2023-04-13 | 31.88 | $10.02 | 18900 |
| 2023-04-12 | 31.73 | $9.97 | 37518 |
| 2023-04-11 | 31.58 | $10.19 | 31134 |
| 2023-04-10 | 31.48 | $10.04 | 46700 |
| 2023-04-06 | 31.38 | $10.13 | 14200 |
| 2023-04-05 | 31.25 | $10.05 | 22647 |
| 2023-04-04 | 30.91 | $10.05 | 46800 |
| 2023-04-03 | 30.56 | $10.20 | 123500 |
| 2023-03-31 | 30.40 | $10.10 | 101122 |
| 2023-03-30 | 29.83 | $10.00 | 38000 |
| 2023-03-29 | 29.24 | $10.46 | 29919 |
| 2023-03-28 | 28.84 | $10.61 | 37407 |
| 2023-03-27 | 28.65 | $10.82 | 29439 |
| 2023-03-24 | 28.66 | $10.74 | 39638 |
| 2023-03-23 | 28.26 | $10.66 | 44908 |
| 2023-03-22 | 27.97 | $11.07 | 36349 |
| 2023-03-21 | 28.01 | $11.49 | 87830 |
| 2023-03-20 | 28.15 | $11.00 | 48467 |
| 2023-03-17 | 27.67 | $10.91 | 92200 |
| 2023-03-16 | 27.18 | $11.57 | 35711 |
| 2023-03-15 | 26.65 | $11.16 | 82147 |
| 2023-03-14 | 25.05 | $10.95 | 84632 |
| 2023-03-13 | 23.47 | $11.11 | 111505 |
| 2023-03-10 | 21.00 | $11.87 | 95715 |
| 2023-03-09 | 18.89 | $12.59 | 60736 |
| 2023-03-08 | 17.45 | $13.33 | 16744 |
| 2023-03-07 | 16.97 | $13.38 | 18700 |
| 2023-03-06 | 16.66 | $13.52 | 64608 |
| 2023-03-03 | 16.53 | $13.60 | 21449 |
| 2023-03-02 | 16.43 | $13.52 | 31004 |
| 2023-03-01 | 15.94 | $13.48 | 29700 |
| 2023-02-28 | 15.60 | $13.63 | 14500 |
| 2023-02-27 | 15.62 | $13.67 | 13300 |
| 2023-02-24 | 15.49 | $13.54 | 24944 |
| 2023-02-23 | 15.28 | $13.76 | 25900 |
| 2023-02-22 | 15.49 | $13.69 | 28500 |
| 2023-02-21 | 15.71 | $13.73 | 40600 |
| 2023-02-17 | 15.97 | $13.88 | 66426 |
| 2023-02-16 | 16.24 | $13.74 | 25900 |
| 2023-02-15 | 16.37 | $13.82 | 30400 |
| 2023-02-14 | 16.68 | $13.81 | 82129 |
| 2023-02-13 | 17.01 | $13.85 | 47000 |
| 2023-02-10 | 17.36 | $13.80 | 115218 |
| 2023-02-09 | 17.89 | $13.81 | 51800 |
| 2023-02-08 | 18.45 | $13.94 | 56244 |
| 2023-02-07 | 19.07 | $13.95 | 50219 |
| 2023-02-06 | 19.73 | $13.75 | 30235 |
| 2023-02-03 | 20.31 | $13.89 | 67403 |
| 2023-02-02 | 21.16 | $13.75 | 24726 |
| 2023-02-01 | 21.71 | $13.73 | 39900 |
| 2023-01-31 | 22.21 | $13.53 | 38300 |
| 2023-01-30 | 22.48 | $13.37 | 21200 |
| 2023-01-27 | 22.56 | $13.45 | 22500 |
| 2023-01-26 | 22.62 | $13.23 | 328200 |
| 2023-01-25 | 22.23 | $13.45 | 28207 |
| 2023-01-24 | 21.99 | $13.36 | 29100 |
| 2023-01-23 | 22.03 | $13.50 | 26400 |
| 2023-01-20 | 22.12 | $13.41 | 29200 |
| 2023-01-19 | 22.10 | $13.14 | 68400 |
| 2023-01-18 | 21.58 | $13.16 | 33500 |
| 2023-01-17 | 21.28 | $13.55 | 32100 |
| 2023-01-13 | 21.32 | $13.97 | 26100 |
| 2023-01-12 | 21.56 | $13.83 | 24200 |
| 2023-01-11 | 21.65 | $13.67 | 16146 |
| 2023-01-10 | 21.48 | $13.58 | 12826 |
| 2023-01-09 | 21.00 | $13.43 | 30507 |
| 2023-01-06 | 20.56 | $13.47 | 33200 |
| 2023-01-05 | 20.09 | $13.44 | 13802 |
| 2023-01-04 | 19.45 | $13.43 | 24500 |
| 2023-01-03 | 18.93 | $13.58 | 23400 |
| 2022-12-30 | 18.39 | $13.76 | 26700 |
| 2022-12-29 | 17.93 | $13.62 | 28500 |
| 2022-12-28 | 17.47 | $13.83 | 10514 |
| 2022-12-27 | 17.14 | $13.86 | 37132 |
| 2022-12-23 | 16.78 | $14.00 | 153800 |
| 2022-12-22 | 16.51 | $13.76 | 32000 |
| 2022-12-21 | 16.07 | $13.99 | 35700 |
| 2022-12-20 | 15.81 | $13.67 | 30814 |
| 2022-12-19 | 15.25 | $13.91 | 60417 |
| 2022-12-16 | 14.69 | $13.86 | 119915 |
| 2022-12-15 | 13.77 | $13.63 | 69401 |
| 2022-12-14 | 12.63 | $13.81 | 511800 |
| 2022-12-13 | 11.43 | $15.31 | 27800 |
| 2022-12-12 | 11.72 | $14.93 | 11500 |
| 2022-12-09 | 11.37 | $15.02 | 4628 |
| 2022-12-08 | 11.35 | $15.31 | 5209 |
| 2022-12-07 | 11.56 | $15.30 | 9700 |
| 2022-12-06 | 11.77 | $15.59 | 44800 |
| 2022-12-05 | 12.27 | $15.32 | 12533 |
| 2022-12-02 | 12.79 | $16.08 | 19000 |
| 2022-12-01 | 12.63 | $16.13 | 21938 |
| 2022-11-30 | 12.46 | $15.34 | 17610 |
| 2022-11-29 | 12.96 | $14.99 | 4806 |
| 2022-11-28 | 13.31 | $15.20 | 11600 |
| 2022-11-25 | 13.67 | $15.46 | 2905 |
| 2022-11-23 | 13.27 | $15.43 | 12100 |
| 2022-11-22 | 13.12 | $15.36 | 20111 |
| 2022-11-21 | 12.82 | $15.34 | 9200 |
| 2022-11-18 | 12.50 | $15.25 | 17913 |
| 2022-11-17 | 12.53 | $15.10 | 11900 |
| 2022-11-16 | 12.73 | $15.16 | 10229 |
| 2022-11-15 | 12.94 | $15.21 | 20816 |
| 2022-11-14 | 13.22 | $15.04 | 13300 |
| 2022-11-11 | 13.90 | $14.96 | 11300 |
| 2022-11-10 | 14.56 | $14.92 | 31112 |
| 2022-11-09 | 15.11 | $14.61 | 5200 |
| 2022-11-08 | 15.58 | $14.94 | 15607 |
| 2022-11-07 | 16.25 | $15.08 | 10500 |
| 2022-11-04 | 16.82 | $15.19 | 16210 |
| 2022-11-03 | 17.62 | $15.19 | 30236 |
| 2022-11-02 | 18.44 | $15.53 | 20227 |
| 2022-11-01 | 18.81 | $15.82 | 8230 |
| 2022-10-31 | 19.52 | $15.72 | 12900 |
| 2022-10-28 | 20.46 | $15.75 | 62815 |
| 2022-10-27 | 21.51 | $15.25 | 24000 |
| 2022-10-26 | 22.15 | $14.67 | 15700 |
| 2022-10-25 | 21.96 | $14.88 | 15939 |
| 2022-10-24 | 22.49 | $14.73 | 11404 |
| 2022-10-21 | 22.80 | $14.70 | 29900 |
| 2022-10-20 | 22.93 | $14.25 | 12010 |
| 2022-10-19 | 22.58 | $14.50 | 13900 |
| 2022-10-18 | 22.58 | $14.57 | 6500 |
| 2022-10-17 | 22.86 | $14.50 | 24843 |
| 2022-10-14 | 22.97 | $14.41 | 17200 |
| 2022-10-13 | 22.92 | $14.47 | 21600 |
| 2022-10-12 | 22.87 | $14.05 | 11525 |
| 2022-10-11 | 22.04 | $14.05 | 21007 |
| 2022-10-10 | 21.17 | $13.83 | 8321 |
| 2022-10-07 | 20.37 | $13.88 | 15600 |
| 2022-10-06 | 19.41 | $14.03 | 4600 |
| 2022-10-05 | 19.10 | $14.21 | 18100 |
| 2022-10-04 | 18.94 | $14.20 | 27720 |
| 2022-10-03 | 18.74 | $14.05 | 26009 |
| 2022-09-30 | 18.12 | $13.67 | 27215 |
| 2022-09-29 | 17.39 | $13.96 | 11500 |
| 2022-09-28 | 16.71 | $14.02 | 16410 |
| 2022-09-27 | 15.98 | $13.74 | 24607 |
| 2022-09-26 | 15.21 | $14.13 | 8200 |
| 2022-09-23 | 14.68 | $14.15 | 15600 |
| 2022-09-22 | 13.99 | $14.26 | 8538 |
| 2022-09-21 | 13.51 | $14.54 | 21400 |
| 2022-09-20 | 13.40 | $14.69 | 8700 |
| 2022-09-19 | 13.52 | $14.75 | 11600 |
| 2022-09-16 | 13.66 | $14.27 | 39508 |
| 2022-09-15 | 13.51 | $14.68 | 8600 |
| 2022-09-14 | 13.95 | $14.62 | 19209 |
| 2022-09-13 | 14.36 | $15.01 | 20401 |
| 2022-09-12 | 15.10 | $15.65 | 21536 |
| 2022-09-09 | 15.20 | $15.27 | 15745 |
| 2022-09-08 | 15.90 | $15.03 | 42700 |
| 2022-09-07 | 16.19 | $14.90 | 11423 |
| 2022-09-06 | 16.29 | $14.69 | 9248 |
| 2022-09-02 | 16.51 | $14.80 | 13100 |
| 2022-09-01 | 16.48 | $14.80 | 23500 |
| 2022-08-31 | 16.44 | $14.99 | 11000 |
| 2022-08-30 | 16.92 | $15.17 | 8400 |
| 2022-08-29 | 17.59 | $15.21 | 10343 |
| 2022-08-26 | 18.29 | $15.40 | 15300 |
| 2022-08-25 | 18.95 | $15.70 | 13748 |
| 2022-08-24 | 19.46 | $15.53 | 8802 |
| 2022-08-23 | 20.21 | $15.61 | 9208 |
| 2022-08-22 | 20.74 | $15.94 | 11426 |
| 2022-08-19 | 20.82 | $16.37 | 20900 |
| 2022-08-18 | 20.01 | $16.45 | 11133 |
| 2022-08-17 | 18.86 | $16.42 | 43600 |
| 2022-08-16 | 17.65 | $16.66 | 11310 |
| 2022-08-15 | 16.01 | $16.58 | 24200 |
| 2022-08-12 | 14.44 | $16.20 | 27700 |
| 2022-08-11 | 13.17 | $16.00 | 38034 |
| 2022-08-10 | 12.00 | $15.67 | 20400 |
| 2022-08-09 | 11.05 | $15.41 | 12200 |
| 2022-08-08 | 10.68 | $15.23 | 16732 |
| 2022-08-05 | 10.37 | $15.04 | 6100 |
| 2022-08-04 | 10.57 | $15.00 | 7027 |
| 2022-08-03 | 10.78 | $15.08 | 8600 |
| 2022-08-02 | 10.70 | $15.01 | 23116 |
| 2022-08-01 | 10.63 | $15.15 | 30617 |
| 2022-07-29 | 9.83 | $15.06 | 22700 |
| 2022-07-28 | 9.01 | $14.65 | 33500 |
| 2022-07-27 | 8.60 | $14.63 | 26700 |
| 2022-07-26 | 8.38 | $13.91 | 12510 |
| 2022-07-25 | 8.45 | $14.27 | 15200 |
| 2022-07-22 | 8.89 | $14.18 | 12100 |
| 2022-07-21 | 9.09 | $14.24 | 15300 |
| 2022-07-20 | 9.32 | $14.36 | 15849 |
| 2022-07-19 | 9.23 | $14.24 | 13348 |
| 2022-07-18 | 9.11 | $13.97 | 20433 |
| 2022-07-15 | 9.28 | $14.11 | 23100 |
| 2022-07-14 | 9.70 | $13.64 | 18530 |
| 2022-07-13 | 9.15 | $13.71 | 9812 |
| 2022-07-12 | 8.84 | $13.84 | 10021 |
| 2022-07-11 | 8.92 | $13.83 | 16200 |
| 2022-07-08 | 9.01 | $13.96 | 16418 |
| 2022-07-07 | 9.10 | $13.89 | 33500 |
| 2022-07-06 | 8.98 | $13.90 | 24648 |
| 2022-07-05 | 8.92 | $14.02 | 26300 |
| 2022-07-01 | 8.85 | $14.15 | 15800 |
| 2022-06-30 | 9.06 | $13.98 | 25200 |
| 2022-06-29 | 8.98 | $13.93 | 23938 |
| 2022-06-28 | 9.23 | $13.99 | 16210 |
| 2022-06-27 | 9.71 | $14.02 | 24700 |
| 2022-06-24 | 10.14 | $14.12 | 99600 |
| 2022-06-23 | 10.60 | $14.02 | 25000 |
| 2022-06-22 | 11.02 | $14.03 | 22447 |
| 2022-06-21 | 11.37 | $14.09 | 15724 |
| 2022-06-17 | 11.68 | $13.78 | 83206 |
| 2022-06-16 | 11.57 | $13.85 | 32600 |
| 2022-06-15 | 11.34 | $14.01 | 17300 |
| 2022-06-14 | 11.71 | $13.86 | 35900 |
| 2022-06-13 | 11.80 | $13.74 | 34946 |
| 2022-06-10 | 11.99 | $13.92 | 24300 |
| 2022-06-09 | 12.56 | $14.24 | 19818 |
| 2022-06-08 | 12.69 | $14.54 | 21729 |
| 2022-06-07 | 12.07 | $14.82 | 38527 |
| 2022-06-06 | 10.94 | $14.74 | 52100 |
| 2022-06-03 | 10.13 | $14.53 | 22600 |
| 2022-06-02 | 9.68 | $14.50 | 27015 |
| 2022-06-01 | 9.31 | $14.26 | 17213 |
| 2022-05-31 | 9.29 | $14.30 | 23741 |
| 2022-05-27 | 9.14 | $14.18 | 24800 |
| 2022-05-26 | 9.34 | $14.04 | 57000 |
| 2022-05-25 | 9.72 | $13.93 | 66700 |
| 2022-05-24 | 10.03 | $13.96 | 68800 |
| 2022-05-23 | 10.36 | $13.83 | 32900 |
| 2022-05-20 | 10.82 | $13.80 | 46426 |
| 2022-05-19 | 11.30 | $13.78 | 51400 |
| 2022-05-18 | 11.73 | $13.96 | 31343 |
| 2022-05-17 | 11.67 | $14.07 | 89000 |
| 2022-05-16 | 11.48 | $13.95 | 25600 |
| 2022-05-13 | 11.55 | $13.94 | 64800 |
| 2022-05-12 | 11.56 | $14.01 | 38100 |
| 2022-05-11 | 11.82 | $14.02 | 32428 |
| 2022-05-10 | 11.81 | $13.97 | 28500 |
| 2022-05-09 | 11.78 | $14.05 | 36535 |
| 2022-05-06 | 11.81 | $14.14 | 34400 |
| 2022-05-05 | 11.94 | $14.12 | 29820 |
| 2022-05-04 | 11.94 | $14.43 | 22700 |
| 2022-05-03 | 11.62 | $14.25 | 45016 |
| 2022-05-02 | 11.35 | $14.20 | 48600 |
| 2022-04-29 | 11.14 | $14.26 | 44500 |
| 2022-04-28 | 10.74 | $14.50 | 28400 |
| 2022-04-27 | 10.46 | $14.19 | 39300 |
| 2022-04-26 | 10.67 | $14.05 | 42700 |
| 2022-04-25 | 11.17 | $14.12 | 19210 |
| 2022-04-22 | 11.66 | $14.31 | 15514 |
| 2022-04-21 | 11.44 | $14.66 | 26100 |
| 2022-04-20 | 10.46 | $14.68 | 22100 |
| 2022-04-19 | 10.25 | $14.27 | 25800 |
| 2022-04-18 | 10.59 | $14.07 | 26104 |
| 2022-04-14 | 10.44 | $14.05 | 20034 |
| 2022-04-13 | 10.23 | $14.10 | 18922 |
| 2022-04-12 | 10.19 | $13.97 | 22211 |
| 2022-04-11 | 9.94 | $14.00 | 24100 |
| 2022-04-08 | 9.62 | $13.96 | 24432 |
| 2022-04-07 | 9.25 | $14.00 | 39238 |
| 2022-04-06 | 8.96 | $14.12 | 50900 |
| 2022-04-05 | 8.97 | $14.25 | 32249 |
| 2022-04-04 | 9.23 | $14.25 | 39800 |
| 2022-04-01 | 9.42 | $14.28 | 30600 |
| 2022-03-31 | 9.61 | $14.22 | 41116 |
| 2022-03-30 | 9.63 | $14.15 | 45100 |
| 2022-03-29 | 9.66 | $14.26 | 33300 |
| 2022-03-28 | 9.94 | $14.32 | 81200 |
| 2022-03-25 | 9.78 | $14.25 | 23400 |
| 2022-03-24 | 9.81 | $14.29 | 17300 |
| 2022-03-23 | 9.68 | $14.11 | 52200 |
| 2022-03-22 | 9.52 | $14.32 | 30300 |
| 2022-03-21 | 9.62 | $14.19 | 43700 |
| 2022-03-18 | 9.44 | $14.11 | 69200 |
| 2022-03-17 | 9.04 | $14.15 | 24700 |
| 2022-03-16 | 8.77 | $14.34 | 21000 |
| 2022-03-15 | 8.85 | $14.14 | 38400 |
| 2022-03-14 | 8.54 | $14.11 | 14622 |
| 2022-03-11 | 8.30 | $14.05 | 20400 |
| 2022-03-10 | 7.92 | $14.16 | 18332 |
| 2022-03-09 | 7.56 | $14.16 | 27500 |
| 2022-03-08 | 7.26 | $14.09 | 17948 |
| 2022-03-07 | 6.94 | $14.22 | 34602 |
| 2022-03-04 | 6.83 | $14.50 | 37306 |
| 2022-03-03 | 7.12 | $14.80 | 30100 |
| 2022-03-02 | 7.18 | $14.64 | 24200 |
| 2022-03-01 | 7.25 | $14.30 | 52105 |
| 2022-02-28 | 7.63 | $14.57 | 99208 |
| 2022-02-25 | 7.54 | $14.67 | 77900 |
| 2022-02-24 | 7.45 | $14.28 | 50208 |
| 2022-02-23 | 7.79 | $14.50 | 21200 |
| 2022-02-22 | 7.47 | $14.50 | 17913 |
| 2022-02-18 | 7.02 | $14.55 | 15931 |
| 2022-02-17 | 6.83 | $14.55 | 21622 |
| 2022-02-16 | 6.61 | $14.59 | 59900 |
| 2022-02-15 | 6.53 | $14.30 | 32000 |
| 2022-02-14 | 6.75 | $14.23 | 22808 |
| 2022-02-11 | 7.08 | $14.40 | 19305 |
| 2022-02-10 | 7.43 | $14.28 | 39542 |
| 2022-02-09 | 7.66 | $14.30 | 26800 |
| 2022-02-08 | 7.92 | $14.44 | 22800 |
| 2022-02-07 | 8.33 | $14.18 | 23241 |
| 2022-02-04 | 8.55 | $14.26 | 17137 |
| 2022-02-03 | 8.77 | $14.16 | 45000 |
| 2022-02-02 | 9.13 | $14.23 | 33334 |
| 2022-02-01 | 9.28 | $14.31 | 49600 |
| 2022-01-31 | 9.40 | $14.65 | 34100 |
| 2022-01-28 | 9.40 | $14.43 | 21400 |
| 2022-01-27 | 9.85 | $14.26 | 13331 |
| 2022-01-26 | 10.31 | $14.35 | 45000 |
| 2022-01-25 | 10.80 | $14.81 | 69100 |
| 2022-01-24 | 11.32 | $14.61 | 57933 |
| 2022-01-21 | 11.45 | $13.90 | 37600 |
| 2022-01-20 | 10.90 | $13.88 | 19714 |
| 2022-01-19 | 10.46 | $14.10 | 77805 |
| 2022-01-18 | 9.77 | $14.09 | 31930 |
| 2022-01-14 | 9.46 | $14.42 | 20486 |
| 2022-01-13 | 9.23 | $14.34 | 26422 |
| 2022-01-12 | 9.25 | $14.50 | 29034 |
| 2022-01-11 | 9.25 | $14.45 | 12900 |
| 2022-01-10 | 9.12 | $14.63 | 23300 |
| 2022-01-07 | 8.99 | $14.86 | 19200 |
| 2022-01-06 | 9.26 | $14.80 | 20304 |
| 2022-01-05 | 9.48 | $14.73 | 27707 |
| 2022-01-04 | 9.71 | $14.71 | 15400 |
| 2022-01-03 | 10.16 | $14.64 | 22619 |
| 2021-12-31 | 10.63 | $14.51 | 13441 |
| 2021-12-30 | 11.12 | $14.40 | 13900 |
| 2021-12-29 | 11.26 | $14.54 | 11904 |
| 2021-12-28 | 11.42 | $14.51 | 19129 |
| 2021-12-27 | 11.79 | $14.58 | 22400 |
| 2021-12-23 | 11.59 | $14.24 | 15441 |
| 2021-12-22 | 11.22 | $14.38 | 30844 |
| 2021-12-21 | 11.76 | $14.32 | 28229 |
| 2021-12-20 | 12.28 | $14.07 | 25031 |
| 2021-12-17 | 12.41 | $14.41 | 54100 |
| 2021-12-16 | 12.95 | $14.67 | 31839 |
| 2021-12-15 | 13.34 | $14.63 | 34424 |
| 2021-12-14 | 13.75 | $14.47 | 49144 |
| 2021-12-13 | 13.84 | $14.38 | 22146 |
| 2021-12-10 | 13.50 | $14.42 | 61151 |
| 2021-12-09 | 13.22 | $14.27 | 30703 |
| 2021-12-08 | 12.93 | $14.80 | 10100 |
| 2021-12-07 | 13.12 | $14.72 | 11100 |
| 2021-12-06 | 13.51 | $14.81 | 35900 |
| 2021-12-03 | 13.91 | $14.82 | 22927 |
| 2021-12-02 | 14.11 | $15.06 | 36824 |
| 2021-12-01 | 14.32 | $14.50 | 23929 |
| 2021-11-30 | 14.71 | $14.47 | 21900 |
| 2021-11-29 | 14.47 | $14.75 | 23400 |
| 2021-11-26 | 14.61 | $15.00 | 27230 |
| 2021-11-24 | 15.07 | $15.60 | 25941 |
| 2021-11-23 | 15.50 | $15.51 | 51900 |
| 2021-11-22 | 16.11 | $15.39 | 32249 |
| 2021-11-19 | 16.53 | $15.39 | 20500 |
| 2021-11-18 | 17.40 | $15.48 | 35700 |
| 2021-11-17 | 18.31 | $15.38 | 46544 |
| 2021-11-16 | 19.26 | $15.50 | 37832 |
| 2021-11-15 | 20.13 | $15.44 | 19700 |
| 2021-11-12 | 21.08 | $15.34 | 20800 |
| 2021-11-11 | 22.11 | $15.25 | 24200 |
| 2021-11-10 | 23.15 | $15.39 | 53011 |
| 2021-11-09 | 24.23 | $14.92 | 27605 |
| 2021-11-08 | 25.14 | $14.94 | 36600 |
| 2021-11-05 | 26.20 | $15.21 | 36522 |
| 2021-11-04 | 27.50 | $14.81 | 45516 |
| 2021-11-03 | 28.05 | $14.72 | 36435 |
| 2021-11-02 | 28.62 | $14.53 | 30500 |
| 2021-11-01 | 29.36 | $14.79 | 43400 |
| 2021-10-29 | 30.22 | $15.04 | 17939 |
| 2021-10-28 | 31.64 | $15.17 | 22600 |
| 2021-10-27 | 33.10 | $14.78 | 31200 |
| 2021-10-26 | 34.36 | $14.90 | 22700 |
| 2021-10-25 | 35.35 | $15.10 | 31400 |
| 2021-10-22 | 36.39 | $15.18 | 18318 |
| 2021-10-21 | 37.43 | $15.11 | 12010 |
| 2021-10-20 | 38.32 | $15.20 | 37041 |
| 2021-10-19 | 38.97 | $15.25 | 27800 |
| 2021-10-18 | 39.65 | $15.04 | 77300 |
| 2021-10-15 | 40.48 | $15.08 | 56226 |
| 2021-10-14 | 40.22 | $15.21 | 28000 |
| 2021-10-13 | 40.03 | $15.29 | 13415 |
| 2021-10-12 | 39.93 | $15.23 | 22700 |
| 2021-10-11 | 39.62 | $15.43 | 80624 |
| 2021-10-08 | 39.19 | $15.00 | 47900 |
| 2021-10-07 | 39.19 | $14.76 | 23400 |
| 2021-10-06 | 39.40 | $14.48 | 21900 |
| 2021-10-05 | 39.94 | $14.45 | 39147 |
| 2021-10-04 | 39.88 | $14.27 | 32302 |
| 2021-10-01 | 39.96 | $13.57 | 39608 |
| 2021-09-30 | 40.22 | $14.09 | 18726 |
| 2021-09-29 | 39.45 | $14.38 | 30519 |
| 2021-09-28 | 38.65 | $13.68 | 13400 |
| 2021-09-27 | 38.15 | $13.79 | 37747 |
| 2021-09-24 | 37.61 | $13.50 | 38600 |
| 2021-09-23 | 37.21 | $13.53 | 27400 |
| 2021-09-22 | 36.90 | $13.27 | 17200 |
| 2021-09-21 | 36.62 | $13.11 | 13344 |
| 2021-09-20 | 36.64 | $12.83 | 92706 |
| 2021-09-17 | 36.66 | $13.20 | 59620 |
| 2021-09-16 | 36.94 | $12.87 | 17508 |
| 2021-09-15 | 37.38 | $13.00 | 20700 |
| 2021-09-14 | 37.87 | $12.81 | 20300 |
| 2021-09-13 | 38.50 | $12.97 | 62605 |
| 2021-09-10 | 39.16 | $12.80 | 13729 |
| 2021-09-09 | 40.03 | $12.84 | 19000 |
| 2021-09-08 | 40.91 | $12.76 | 64234 |
| 2021-09-07 | 41.90 | $13.11 | 26700 |
| 2021-09-03 | 42.20 | $13.30 | 11700 |
| 2021-09-02 | 42.45 | $13.50 | 13600 |
| 2021-09-01 | 42.51 | $13.41 | 9949 |
| 2021-08-31 | 42.57 | $13.32 | 16713 |
| 2021-08-30 | 42.59 | $13.26 | 13621 |
| 2021-08-27 | 42.61 | $13.50 | 21781 |
| 2021-08-26 | 42.65 | $13.13 | 13847 |
| 2021-08-25 | 42.73 | $13.30 | 18400 |
| 2021-08-24 | 42.58 | $13.27 | 10305 |
| 2021-08-23 | 42.44 | $13.30 | 26330 |
| 2021-08-20 | 42.31 | $13.38 | 14316 |
| 2021-08-19 | 42.21 | $13.32 | 12223 |
| 2021-08-18 | 42.15 | $13.24 | 14710 |
| 2021-08-17 | 41.99 | $13.50 | 23900 |
| 2021-08-16 | 41.89 | $13.43 | 17343 |
| 2021-08-13 | 41.62 | $13.38 | 13800 |
| 2021-08-12 | 41.33 | $13.54 | 14225 |
| 2021-08-11 | 40.71 | $13.66 | 15700 |
| 2021-08-10 | 40.11 | $13.42 | 23623 |
| 2021-08-09 | 39.50 | $13.20 | 42219 |
| 2021-08-06 | 38.87 | $13.92 | 14600 |
| 2021-08-05 | 37.62 | $13.63 | 14700 |
| 2021-08-04 | 36.39 | $13.28 | 23300 |
| 2021-08-03 | 35.13 | $13.45 | 29100 |
| 2021-08-02 | 33.80 | $13.26 | 22200 |
| 2021-07-30 | 32.11 | $13.33 | 14200 |
| 2021-07-29 | 30.39 | $13.38 | 33400 |
| 2021-07-28 | 28.51 | $13.58 | 13600 |
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