Is Marubeni Corporation (MARUY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Marubeni Corporation (MARUY) research center and poll results.
OTC : MARUY
Marubeni Corporation — Technical Indicators
$31.14 USD
-$0.89 (-2.78%)
- Volume
- 149
- Average Volume
- 222.74K
- Market Capitalization
- $51.51B
- P/E Ratio
- 14.09
- Dividend Yield
- 2.17%
- Price Target
- Year High
- $426.06
- Year Low
- $29.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.36
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.80
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.07
Average
17.15
Maximum
37.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 31.80 | $31.22 | 149 |
| 2026-08-07 | 31.75 | $32.03 | 133600 |
| 2026-08-06 | 31.68 | $31.04 | 343600 |
| 2026-08-05 | 31.66 | $30.73 | 187232 |
| 2026-08-04 | 31.65 | $31.72 | 249300 |
| 2026-08-03 | 31.61 | $32.30 | 209400 |
| 2026-07-31 | 31.55 | $32.34 | 314144 |
| 2026-07-30 | 31.43 | $33.02 | 145100 |
| 2026-07-29 | 31.25 | $31.59 | 189020 |
| 2026-07-28 | 31.12 | $32.28 | 179300 |
| 2026-07-27 | 30.98 | $33.13 | 276930 |
| 2026-07-24 | 30.78 | $32.98 | 253220 |
| 2026-07-23 | 30.54 | $32.36 | 225400 |
| 2026-07-22 | 30.37 | $32.24 | 121608 |
| 2026-07-21 | 30.22 | $32.18 | 378321 |
| 2026-07-20 | 30.13 | $31.01 | 703200 |
| 2026-07-17 | 30.12 | $30.86 | 269309 |
| 2026-07-16 | 30.09 | $30.97 | 627615 |
| 2026-07-15 | 30.09 | $31.42 | 336200 |
| 2026-07-14 | 30.08 | $30.57 | 158600 |
| 2026-07-13 | 30.10 | $30.25 | 220807 |
| 2026-07-10 | 30.13 | $30.56 | 394100 |
| 2026-07-09 | 30.08 | $30.59 | 142700 |
| 2026-07-08 | 30.06 | $30.65 | 66946 |
| 2026-07-07 | 30.08 | $30.84 | 204570 |
| 2026-07-06 | 30.07 | $31.24 | 297590 |
| 2026-07-02 | 30.07 | $29.86 | 310750 |
| 2026-07-01 | 30.12 | $29.41 | 167650 |
| 2026-06-30 | 30.19 | $29.07 | 181630 |
| 2026-06-29 | 30.27 | $29.36 | 395590 |
| 2026-06-26 | 30.39 | $29.14 | 301830 |
| 2026-06-25 | 30.59 | $28.15 | 179850 |
| 2026-06-24 | 30.81 | $28.94 | 227630 |
| 2026-06-23 | 31.04 | $29.34 | 280340 |
| 2026-06-22 | 31.23 | $30.46 | 276060 |
| 2026-06-18 | 31.40 | $30.79 | 300520 |
| 2026-06-17 | 31.59 | $30.22 | 1.1M |
| 2026-06-16 | 31.83 | $30.88 | 581600 |
| 2026-06-15 | 32.07 | $31.35 | 237120 |
| 2026-06-12 | 32.36 | $30.84 | 166350 |
| 2026-06-11 | 32.69 | $30.85 | 381150 |
| 2026-06-10 | 32.97 | $29.63 | 251200 |
| 2026-06-09 | 33.25 | $30.18 | 571390 |
| 2026-06-08 | 33.48 | $30.95 | 357270 |
| 2026-06-05 | 33.67 | $30.66 | 219000 |
| 2026-06-04 | 33.87 | $31.23 | 195230 |
| 2026-06-03 | 34.19 | $30.86 | 266030 |
| 2026-06-02 | 34.50 | $30.97 | 586000 |
| 2026-06-01 | 34.76 | $30.61 | 321190 |
| 2026-05-29 | 35.08 | $31.70 | 188400 |
| 2026-05-28 | 35.44 | $33.09 | 216400 |
| 2026-05-27 | 35.65 | $32.70 | 175400 |
| 2026-05-26 | 35.91 | $33.53 | 441000 |
| 2026-05-22 | 36.08 | $33.11 | 128000 |
| 2026-05-21 | 36.29 | $33.79 | 130000 |
| 2026-05-20 | 36.45 | $34.70 | 116340 |
| 2026-05-19 | 36.56 | $35.00 | 247050 |
| 2026-05-18 | 36.65 | $35.73 | 238240 |
| 2026-05-15 | 36.72 | $37.11 | 96090 |
| 2026-05-14 | 36.74 | $37.47 | 81000 |
| 2026-05-13 | 36.75 | $36.42 | 100000 |
| 2026-05-12 | 36.79 | $35.22 | 197330 |
| 2026-05-11 | 36.96 | $34.75 | 171070 |
| 2026-05-08 | 37.12 | $34.80 | 246000 |
| 2026-05-07 | 37.27 | $34.68 | 214060 |
| 2026-05-06 | 37.47 | $37.59 | 351000 |
| 2026-05-05 | 37.54 | $36.95 | 89290 |
| 2026-05-04 | 37.55 | $36.31 | 133120 |
| 2026-05-01 | 37.60 | $36.94 | 113350 |
| 2026-04-30 | 37.63 | $38.85 | 151000 |
| 2026-04-29 | 37.60 | $37.40 | 75000 |
| 2026-04-28 | 37.54 | $37.83 | 142000 |
| 2026-04-27 | 37.46 | $36.95 | 134000 |
| 2026-04-24 | 37.34 | $37.23 | 119000 |
| 2026-04-23 | 37.23 | $37.00 | 80250 |
| 2026-04-22 | 37.15 | $37.02 | 110310 |
| 2026-04-21 | 37.00 | $36.81 | 110340 |
| 2026-04-20 | 36.85 | $37.10 | 157360 |
| 2026-04-17 | 36.66 | $37.40 | 1.7M |
| 2026-04-16 | 36.52 | $37.66 | 334000 |
| 2026-04-15 | 36.42 | $37.30 | 1.2M |
| 2026-04-14 | 36.37 | $38.56 | 216020 |
| 2026-04-13 | 36.25 | $38.00 | 211000 |
| 2026-04-10 | 36.08 | $37.80 | 102000 |
| 2026-04-09 | 35.88 | $38.70 | 101000 |
| 2026-04-08 | 35.67 | $39.05 | 90000 |
| 2026-04-07 | 35.45 | $37.15 | 174000 |
| 2026-04-06 | 35.27 | $37.23 | 214000 |
| 2026-04-02 | 35.07 | $37.61 | 100160 |
| 2026-04-01 | 34.91 | $38.14 | 103010 |
| 2026-03-31 | 34.76 | $36.30 | 323000 |
| 2026-03-30 | 34.73 | $36.11 | 142370 |
| 2026-03-27 | 34.79 | $34.72 | 212000 |
| 2026-03-26 | 34.95 | $35.01 | 151000 |
| 2026-03-25 | 35.13 | $35.37 | 157280 |
| 2026-03-24 | 35.31 | $34.01 | 193100 |
| 2026-03-23 | 35.50 | $33.84 | 189270 |
| 2026-03-20 | 35.66 | $33.27 | 120140 |
| 2026-03-19 | 35.85 | $34.61 | 90000 |
| 2026-03-18 | 35.98 | $35.70 | 129000 |
| 2026-03-17 | 36.07 | $36.22 | 138280 |
| 2026-03-16 | 36.16 | $36.06 | 152240 |
| 2026-03-13 | 36.35 | $34.70 | 2.0M |
| 2026-03-12 | 36.66 | $33.80 | 996000 |
| 2026-03-11 | 37.01 | $34.40 | 1.2M |
| 2026-03-10 | 37.30 | $34.71 | 1.8M |
| 2026-03-09 | 37.50 | $33.66 | 1.1M |
| 2026-03-06 | 37.68 | $33.19 | 197000 |
| 2026-03-05 | 37.75 | $34.38 | 583020 |
| 2026-03-04 | 37.78 | $35.05 | 394000 |
| 2026-03-03 | 37.72 | $35.82 | 227000 |
| 2026-03-02 | 37.56 | $37.24 | 262000 |
| 2026-02-27 | 37.35 | $38.04 | 459110 |
| 2026-02-26 | 37.13 | $38.47 | 290000 |
| 2026-02-25 | 36.86 | $39.11 | 166000 |
| 2026-02-24 | 36.56 | $37.72 | 109000 |
| 2026-02-23 | 36.26 | $37.10 | 140470 |
| 2026-02-20 | 36.02 | $36.98 | 204340 |
| 2026-02-19 | 35.79 | $37.20 | 434000 |
| 2026-02-18 | 35.56 | $37.59 | 205000 |
| 2026-02-17 | 35.28 | $37.89 | 158000 |
| 2026-02-13 | 35.02 | $39.95 | 111000 |
| 2026-02-12 | 34.63 | $40.86 | 122040 |
| 2026-02-11 | 34.17 | $40.83 | 241080 |
| 2026-02-10 | 33.70 | $40.19 | 202010 |
| 2026-02-09 | 33.22 | $38.73 | 131430 |
| 2026-02-06 | 32.78 | $37.16 | 471000 |
| 2026-02-05 | 32.41 | $34.70 | 2.1M |
| 2026-02-04 | 32.13 | $34.98 | 226000 |
| 2026-02-03 | 31.83 | $33.82 | 738000 |
| 2026-02-02 | 31.57 | $32.65 | 98000 |
| 2026-01-30 | 31.32 | $33.07 | 281160 |
| 2026-01-29 | 31.05 | $33.66 | 118100 |
| 2026-01-28 | 30.76 | $33.10 | 216210 |
| 2026-01-27 | 30.50 | $33.05 | 93240 |
| 2026-01-26 | 30.23 | $31.66 | 117000 |
| 2026-01-23 | 30.04 | $32.26 | 165000 |
| 2026-01-22 | 29.83 | $32.54 | 133000 |
| 2026-01-21 | 29.60 | $32.54 | 126000 |
| 2026-01-20 | 29.37 | $31.86 | 111410 |
| 2026-01-16 | 29.14 | $32.74 | 138230 |
| 2026-01-15 | 28.88 | $32.24 | 155000 |
| 2026-01-14 | 28.68 | $31.66 | 93000 |
| 2026-01-13 | 28.55 | $31.33 | 247000 |
| 2026-01-12 | 28.44 | $30.68 | 172410 |
| 2026-01-09 | 28.35 | $29.90 | 169100 |
| 2026-01-08 | 28.27 | $29.72 | 100050 |
| 2026-01-07 | 28.19 | $29.16 | 76000 |
| 2026-01-06 | 28.11 | $28.96 | 136000 |
| 2026-01-05 | 28.04 | $28.62 | 58000 |
| 2026-01-02 | 27.96 | $27.73 | 115090 |
| 2025-12-31 | 27.90 | $27.58 | 99000 |
| 2025-12-30 | 27.82 | $27.88 | 105300 |
| 2025-12-29 | 27.73 | $27.90 | 92000 |
| 2025-12-26 | 27.65 | $27.70 | 58200 |
| 2025-12-24 | 27.57 | $27.86 | 87000 |
| 2025-12-23 | 27.44 | $28.05 | 132270 |
| 2025-12-22 | 27.27 | $27.79 | 91480 |
| 2025-12-19 | 27.12 | $27.95 | 89420 |
| 2025-12-18 | 26.91 | $27.37 | 222000 |
| 2025-12-17 | 26.76 | $27.58 | 138140 |
| 2025-12-16 | 26.61 | $28.20 | 131290 |
| 2025-12-15 | 26.46 | $28.95 | 221000 |
| 2025-12-12 | 26.32 | $29.12 | 364000 |
| 2025-12-11 | 26.15 | $28.89 | 154410 |
| 2025-12-10 | 26.01 | $28.48 | 49000 |
| 2025-12-09 | 25.86 | $27.97 | 127000 |
| 2025-12-08 | 25.75 | $27.63 | 78180 |
| 2025-12-05 | 25.66 | $27.45 | 86490 |
| 2025-12-04 | 25.56 | $27.10 | 102000 |
| 2025-12-03 | 25.48 | $26.45 | 94000 |
| 2025-12-02 | 25.40 | $26.03 | 126000 |
| 2025-12-01 | 25.33 | $26.07 | 111000 |
| 2025-11-28 | 25.25 | $26.38 | 45000 |
| 2025-11-26 | 25.16 | $26.10 | 145000 |
| 2025-11-25 | 25.07 | $25.27 | 123000 |
| 2025-11-24 | 25.06 | $24.69 | 244000 |
| 2025-11-21 | 25.09 | $24.69 | 174000 |
| 2025-11-20 | 25.09 | $23.80 | 87000 |
| 2025-11-19 | 25.14 | $24.34 | 115000 |
| 2025-11-18 | 25.15 | $24.54 | 141000 |
| 2025-11-17 | 25.13 | $25.24 | 144000 |
| 2025-11-14 | 25.10 | $26.19 | 55200 |
| 2025-11-13 | 25.00 | $25.72 | 125000 |
| 2025-11-12 | 24.91 | $26.00 | 156200 |
| 2025-11-11 | 24.83 | $25.51 | 83000 |
| 2025-11-10 | 24.77 | $25.76 | 69160 |
| 2025-11-07 | 24.71 | $25.91 | 65280 |
| 2025-11-06 | 24.63 | $25.47 | 96000 |
| 2025-11-05 | 24.61 | $25.46 | 74000 |
| 2025-11-04 | 24.60 | $24.80 | 140000 |
| 2025-11-03 | 24.63 | $24.57 | 83000 |
| 2025-10-31 | 24.70 | $24.63 | 83270 |
| 2025-10-30 | 24.75 | $24.59 | 78000 |
| 2025-10-29 | 24.78 | $24.30 | 91220 |
| 2025-10-28 | 24.81 | $25.07 | 83310 |
| 2025-10-27 | 24.80 | $25.15 | 152100 |
| 2025-10-24 | 24.79 | $24.75 | 53180 |
| 2025-10-23 | 24.79 | $24.79 | 172000 |
| 2025-10-22 | 24.79 | $24.45 | 151440 |
| 2025-10-21 | 24.79 | $24.30 | 94000 |
| 2025-10-20 | 24.82 | $24.49 | 89360 |
| 2025-10-17 | 24.83 | $24.30 | 74000 |
| 2025-10-16 | 24.84 | $23.90 | 119000 |
| 2025-10-15 | 24.88 | $24.42 | 78000 |
| 2025-10-14 | 24.87 | $24.33 | 140000 |
| 2025-10-13 | 24.87 | $24.56 | 93000 |
| 2025-10-10 | 24.84 | $24.23 | 156090 |
| 2025-10-09 | 24.82 | $25.09 | 76030 |
| 2025-10-08 | 24.76 | $25.21 | 132000 |
| 2025-10-07 | 24.69 | $25.40 | 86160 |
| 2025-10-06 | 24.61 | $26.01 | 77000 |
| 2025-10-03 | 24.53 | $25.64 | 72260 |
| 2025-10-02 | 24.42 | $25.25 | 81000 |
| 2025-10-01 | 24.32 | $24.81 | 78390 |
| 2025-09-30 | 24.24 | $25.00 | 77260 |
| 2025-09-29 | 24.15 | $24.79 | 50000 |
| 2025-09-26 | 24.05 | $24.90 | 66470 |
| 2025-09-25 | 23.95 | $24.65 | 56000 |
| 2025-09-24 | 23.85 | $24.60 | 148480 |
| 2025-09-23 | 23.75 | $24.72 | 72260 |
| 2025-09-22 | 23.63 | $24.83 | 64250 |
| 2025-09-19 | 23.52 | $24.54 | 67180 |
| 2025-09-18 | 23.40 | $24.52 | 93450 |
| 2025-09-17 | 23.29 | $24.22 | 105380 |
| 2025-09-16 | 23.20 | $24.44 | 80000 |
| 2025-09-15 | 23.08 | $23.95 | 54000 |
| 2025-09-12 | 22.98 | $23.80 | 48010 |
| 2025-09-11 | 22.88 | $23.89 | 54000 |
| 2025-09-10 | 22.79 | $23.84 | 115010 |
| 2025-09-09 | 22.73 | $23.87 | 102000 |
| 2025-09-08 | 22.64 | $24.29 | 77200 |
| 2025-09-05 | 22.53 | $23.46 | 91000 |
| 2025-09-04 | 22.43 | $23.27 | 46000 |
| 2025-09-03 | 22.34 | $23.20 | 118000 |
| 2025-09-02 | 22.22 | $23.28 | 98000 |
| 2025-08-29 | 22.09 | $22.74 | 75460 |
| 2025-08-28 | 21.96 | $22.94 | 260370 |
| 2025-08-27 | 21.85 | $22.59 | 85000 |
| 2025-08-26 | 21.75 | $22.57 | 67320 |
| 2025-08-25 | 21.64 | $22.43 | 63000 |
| 2025-08-22 | 21.54 | $22.58 | 68150 |
| 2025-08-21 | 21.46 | $22.19 | 86000 |
| 2025-08-20 | 21.40 | $22.30 | 128000 |
| 2025-08-19 | 21.33 | $22.30 | 89000 |
| 2025-08-18 | 21.23 | $22.07 | 77360 |
| 2025-08-15 | 21.12 | $22.03 | 37000 |
| 2025-08-14 | 21.00 | $21.73 | 60180 |
| 2025-08-13 | 20.91 | $22.18 | 66130 |
| 2025-08-12 | 20.79 | $22.50 | 73000 |
| 2025-08-11 | 20.65 | $22.10 | 73490 |
| 2025-08-08 | 20.56 | $22.07 | 73410 |
| 2025-08-07 | 20.47 | $21.57 | 534370 |
| 2025-08-06 | 20.42 | $21.38 | 127430 |
| 2025-08-05 | 20.38 | $20.78 | 85000 |
| 2025-08-04 | 20.36 | $20.69 | 53150 |
| 2025-08-01 | 20.34 | $20.28 | 77040 |
| 2025-07-31 | 20.36 | $20.69 | 74000 |
| 2025-07-30 | 20.34 | $20.52 | 90180 |
| 2025-07-29 | 20.32 | $20.35 | 106000 |
| 2025-07-28 | 20.32 | $20.48 | 76330 |
| 2025-07-25 | 20.30 | $20.92 | 46300 |
| 2025-07-24 | 20.24 | $21.03 | 108000 |
| 2025-07-23 | 20.17 | $21.01 | 136250 |
| 2025-07-22 | 20.10 | $20.13 | 142120 |
| 2025-07-21 | 20.09 | $19.91 | 67460 |
| 2025-07-18 | 20.07 | $19.70 | 55000 |
| 2025-07-17 | 20.09 | $19.83 | 72000 |
| 2025-07-16 | 20.10 | $19.76 | 71000 |
| 2025-07-15 | 20.14 | $19.77 | 106000 |
| 2025-07-14 | 20.16 | $20.28 | 56000 |
| 2025-07-11 | 20.15 | $20.31 | 51000 |
| 2025-07-10 | 20.13 | $20.54 | 42040 |
| 2025-07-09 | 20.08 | $20.54 | 61000 |
| 2025-07-08 | 20.04 | $20.44 | 59000 |
| 2025-07-07 | 20.01 | $20.27 | 68000 |
| 2025-07-03 | 19.98 | $20.65 | 43000 |
| 2025-07-02 | 19.95 | $20.33 | 92000 |
| 2025-07-01 | 19.94 | $20.22 | 103010 |
| 2025-06-30 | 19.96 | $20.19 | 45330 |
| 2025-06-27 | 19.97 | $20.13 | 57240 |
| 2025-06-26 | 19.96 | $19.84 | 69000 |
| 2025-06-25 | 19.96 | $19.48 | 111000 |
| 2025-06-24 | 19.97 | $19.72 | 53300 |
| 2025-06-23 | 19.96 | $19.80 | 152000 |
| 2025-06-20 | 19.93 | $19.65 | 127390 |
| 2025-06-18 | 19.91 | $20.14 | 81100 |
| 2025-06-17 | 19.87 | $20.00 | 1.5M |
| 2025-06-16 | 19.84 | $20.46 | 985000 |
| 2025-06-13 | 19.79 | $20.17 | 1.8M |
| 2025-06-12 | 19.74 | $20.19 | 663320 |
| 2025-06-11 | 19.67 | $19.80 | 504000 |
| 2025-06-10 | 19.62 | $19.64 | 601390 |
| 2025-06-09 | 19.60 | $19.67 | 108210 |
| 2025-06-06 | 19.56 | $19.80 | 38190 |
| 2025-06-05 | 19.50 | $19.75 | 125000 |
| 2025-06-04 | 19.45 | $20.03 | 149000 |
| 2025-06-03 | 19.34 | $20.08 | 176000 |
| 2025-06-02 | 19.24 | $20.64 | 5.3M |
| 2025-05-30 | 19.09 | $20.31 | 2.0M |
| 2025-05-29 | 18.95 | $20.07 | 1.4M |
| 2025-05-28 | 18.83 | $19.81 | 2.0M |
| 2025-05-27 | 18.74 | $19.61 | 658000 |
| 2025-05-23 | 18.65 | $19.49 | 570000 |
| 2025-05-22 | 18.56 | $19.24 | 1.6M |
| 2025-05-21 | 18.47 | $19.35 | 771040 |
| 2025-05-20 | 18.38 | $19.32 | 1.3M |
| 2025-05-19 | 18.27 | $19.34 | 177000 |
| 2025-05-16 | 18.10 | $19.49 | 89000 |
| 2025-05-15 | 17.93 | $19.24 | 67000 |
| 2025-05-14 | 17.74 | $18.68 | 315000 |
| 2025-05-13 | 17.59 | $18.88 | 105000 |
| 2025-05-12 | 17.43 | $19.16 | 131000 |
| 2025-05-09 | 17.24 | $18.86 | 94080 |
| 2025-05-08 | 17.02 | $18.60 | 71240 |
| 2025-05-07 | 16.85 | $18.78 | 193000 |
| 2025-05-06 | 16.62 | $17.94 | 138010 |
| 2025-05-05 | 16.43 | $17.90 | 138140 |
| 2025-05-02 | 16.25 | $17.66 | 45000 |
| 2025-05-01 | 16.13 | $17.55 | 56170 |
| 2025-04-30 | 16.05 | $17.77 | 91000 |
| 2025-04-29 | 15.97 | $17.97 | 49290 |
| 2025-04-28 | 15.88 | $17.84 | 58000 |
| 2025-04-25 | 15.81 | $17.55 | 57430 |
| 2025-04-24 | 15.79 | $17.59 | 89000 |
| 2025-04-23 | 15.76 | $17.46 | 93000 |
| 2025-04-22 | 15.74 | $17.05 | 102400 |
| 2025-04-21 | 15.73 | $16.09 | 113470 |
| 2025-04-17 | 15.78 | $15.93 | 114390 |
| 2025-04-16 | 15.86 | $15.58 | 154240 |
| 2025-04-15 | 15.95 | $15.67 | 157430 |
| 2025-04-14 | 16.01 | $15.58 | 315000 |
| 2025-04-11 | 16.10 | $15.43 | 329000 |
| 2025-04-10 | 16.14 | $14.42 | 423340 |
| 2025-04-09 | 16.23 | $15.29 | 877050 |
| 2025-04-08 | 16.27 | $14.06 | 575000 |
| 2025-04-07 | 16.37 | $14.12 | 468000 |
| 2025-04-04 | 16.47 | $14.37 | 516380 |
| 2025-04-03 | 16.57 | $15.26 | 189000 |
| 2025-04-02 | 16.62 | $16.00 | 69200 |
| 2025-04-01 | 16.65 | $16.15 | 173000 |
| 2025-03-31 | 16.63 | $16.15 | 138000 |
| 2025-03-28 | 16.64 | $16.53 | 96210 |
| 2025-03-27 | 16.59 | $17.13 | 55000 |
| 2025-03-26 | 16.52 | $16.88 | 112420 |
| 2025-03-25 | 16.49 | $17.05 | 103000 |
| 2025-03-24 | 16.45 | $17.00 | 117180 |
| 2025-03-21 | 16.36 | $17.05 | 139000 |
| 2025-03-20 | 16.27 | $17.39 | 111150 |
| 2025-03-19 | 16.15 | $17.40 | 129210 |
| 2025-03-18 | 16.03 | $16.97 | 118060 |
| 2025-03-17 | 15.94 | $17.26 | 141460 |
| 2025-03-14 | 15.84 | $16.35 | 137000 |
| 2025-03-13 | 15.79 | $16.17 | 108070 |
| 2025-03-12 | 15.76 | $16.17 | 173000 |
| 2025-03-11 | 15.72 | $15.91 | 122000 |
| 2025-03-10 | 15.70 | $16.17 | 105000 |
| 2025-03-07 | 15.67 | $16.42 | 71020 |
| 2025-03-06 | 15.63 | $16.24 | 137050 |
| 2025-03-05 | 15.57 | $16.57 | 84000 |
| 2025-03-04 | 15.48 | $15.86 | 166000 |
| 2025-03-03 | 15.43 | $16.18 | 110450 |
| 2025-02-28 | 15.36 | $15.68 | 300120 |
| 2025-02-27 | 15.34 | $15.75 | 146000 |
| 2025-02-26 | 15.29 | $16.13 | 2.2M |
| 2025-02-25 | 15.22 | $16.23 | 2.3M |
| 2025-02-24 | 15.14 | $15.37 | 3.7M |
| 2025-02-21 | 15.11 | $15.13 | 149360 |
| 2025-02-20 | 15.08 | $15.09 | 110490 |
| 2025-02-19 | 15.05 | $15.02 | 122140 |
| 2025-02-18 | 15.03 | $15.18 | 97000 |
| 2025-02-14 | 15.00 | $15.19 | 100120 |
| 2025-02-13 | 14.96 | $15.36 | 88000 |
| 2025-02-12 | 14.92 | $15.45 | 96440 |
| 2025-02-11 | 14.86 | $15.42 | 97180 |
| 2025-02-10 | 14.79 | $15.65 | 103000 |
| 2025-02-07 | 14.71 | $15.42 | 88000 |
| 2025-02-06 | 14.67 | $15.76 | 71390 |
| 2025-02-05 | 14.63 | $14.97 | 141000 |
| 2025-02-04 | 14.64 | $14.78 | 103000 |
| 2025-02-03 | 14.67 | $14.80 | 185000 |
| 2025-01-31 | 14.70 | $14.87 | 90460 |
| 2025-01-30 | 14.71 | $15.18 | 134240 |
| 2025-01-29 | 14.70 | $14.71 | 69040 |
| 2025-01-28 | 14.72 | $14.79 | 198020 |
| 2025-01-27 | 14.73 | $14.68 | 211260 |
| 2025-01-24 | 14.72 | $14.80 | 1.4M |
| 2025-01-23 | 14.70 | $14.50 | 358000 |
| 2025-01-22 | 14.69 | $14.45 | 188020 |
| 2025-01-21 | 14.68 | $14.69 | 456000 |
| 2025-01-17 | 14.66 | $14.47 | 365000 |
| 2025-01-16 | 14.67 | $14.42 | 526380 |
| 2025-01-15 | 14.68 | $14.61 | 90290 |
| 2025-01-14 | 14.69 | $14.25 | 275000 |
| 2025-01-13 | 14.73 | $14.04 | 262000 |
| 2025-01-10 | 14.79 | $14.05 | 245000 |
| 2025-01-08 | 14.84 | $14.62 | 166220 |
| 2025-01-07 | 14.85 | $14.84 | 159000 |
| 2025-01-06 | 14.86 | $15.23 | 278000 |
| 2025-01-03 | 14.86 | $15.48 | 158430 |
| 2025-01-02 | 14.85 | $15.29 | 207480 |
| 2024-12-31 | 14.85 | $15.03 | 79000 |
| 2024-12-30 | 14.86 | $15.08 | 176000 |
| 2024-12-27 | 14.86 | $15.01 | 134210 |
| 2024-12-26 | 14.85 | $14.96 | 143120 |
| 2024-12-24 | 14.86 | $14.56 | 161230 |
| 2024-12-23 | 14.91 | $14.46 | 344140 |
| 2024-12-20 | 14.96 | $14.34 | 298000 |
| 2024-12-19 | 15.02 | $14.26 | 232170 |
| 2024-12-18 | 15.08 | $14.21 | 180000 |
| 2024-12-17 | 15.14 | $14.57 | 323130 |
| 2024-12-16 | 15.19 | $14.73 | 414000 |
| 2024-12-13 | 15.22 | $14.86 | 238090 |
| 2024-12-12 | 15.26 | $14.97 | 190280 |
| 2024-12-11 | 15.28 | $15.20 | 150490 |
| 2024-12-10 | 15.30 | $15.15 | 166000 |
| 2024-12-09 | 15.35 | $14.82 | 290000 |
| 2024-12-06 | 15.42 | $15.02 | 159000 |
| 2024-12-05 | 15.49 | $15.15 | 280150 |
| 2024-12-04 | 15.53 | $15.28 | 128000 |
| 2024-12-03 | 15.55 | $15.40 | 164000 |
| 2024-12-02 | 15.54 | $15.23 | 224000 |
| 2024-11-29 | 15.54 | $15.02 | 96070 |
| 2024-11-27 | 15.54 | $14.89 | 123000 |
| 2024-11-26 | 15.56 | $15.09 | 90080 |
| 2024-11-25 | 15.59 | $15.54 | 106000 |
| 2024-11-22 | 15.58 | $15.54 | 149410 |
| 2024-11-21 | 15.56 | $15.48 | 121080 |
| 2024-11-20 | 15.56 | $15.36 | 173430 |
| 2024-11-19 | 15.55 | $15.51 | 212390 |
| 2024-11-18 | 15.56 | $15.60 | 174290 |
| 2024-11-15 | 15.58 | $15.35 | 265230 |
| 2024-11-14 | 15.62 | $15.53 | 106080 |
| 2024-11-13 | 15.66 | $15.36 | 88000 |
| 2024-11-12 | 15.71 | $15.71 | 114050 |
| 2024-11-11 | 15.73 | $16.21 | 97370 |
| 2024-11-08 | 15.74 | $16.08 | 51260 |
| 2024-11-07 | 15.76 | $16.43 | 119250 |
| 2024-11-06 | 15.76 | $15.91 | 67000 |
| 2024-11-05 | 15.77 | $15.69 | 131380 |
| 2024-11-04 | 15.82 | $15.20 | 170130 |
| 2024-11-01 | 15.90 | $15.23 | 105000 |
| 2024-10-31 | 15.98 | $15.09 | 146340 |
| 2024-10-30 | 16.05 | $15.37 | 75050 |
| 2024-10-29 | 16.12 | $15.55 | 112000 |
| 2024-10-28 | 16.16 | $15.39 | 95390 |
| 2024-10-25 | 16.21 | $15.20 | 134000 |
| 2024-10-24 | 16.25 | $15.34 | 75000 |
| 2024-10-23 | 16.34 | $15.30 | 110420 |
| 2024-10-22 | 16.40 | $15.66 | 138000 |
| 2024-10-21 | 16.43 | $15.91 | 133280 |
| 2024-10-18 | 16.45 | $16.23 | 116370 |
| 2024-10-17 | 16.45 | $16.28 | 197000 |
| 2024-10-16 | 16.45 | $16.37 | 111220 |
| 2024-10-15 | 16.41 | $16.11 | 140170 |
| 2024-10-14 | 16.39 | $16.44 | 65000 |
| 2024-10-11 | 16.37 | $16.46 | 70000 |
| 2024-10-10 | 16.33 | $16.44 | 59120 |
| 2024-10-09 | 16.31 | $16.20 | 29490 |
| 2024-10-08 | 16.29 | $16.68 | 52310 |
| 2024-10-07 | 16.25 | $16.73 | 95340 |
| 2024-10-04 | 16.22 | $16.83 | 52000 |
| 2024-10-03 | 16.17 | $16.53 | 35000 |
| 2024-10-02 | 16.17 | $16.80 | 163000 |
| 2024-10-01 | 16.15 | $16.32 | 73400 |
| 2024-09-30 | 16.16 | $16.31 | 90430 |
| 2024-09-27 | 16.20 | $16.11 | 63030 |
| 2024-09-26 | 16.23 | $17.04 | 105000 |
| 2024-09-25 | 16.21 | $16.57 | 40000 |
| 2024-09-24 | 16.22 | $16.33 | 78230 |
| 2024-09-23 | 16.24 | $16.31 | 61190 |
| 2024-09-20 | 16.26 | $16.15 | 61000 |
| 2024-09-19 | 16.29 | $16.22 | 105320 |
| 2024-09-18 | 16.33 | $15.67 | 65100 |
| 2024-09-17 | 16.39 | $15.72 | 123020 |
| 2024-09-16 | 16.45 | $15.89 | 235450 |
| 2024-09-13 | 16.50 | $15.74 | 73000 |
| 2024-09-12 | 16.56 | $16.01 | 121150 |
| 2024-09-11 | 16.57 | $15.78 | 177000 |
| 2024-09-10 | 16.59 | $15.88 | 192000 |
| 2024-09-09 | 16.58 | $16.10 | 130000 |
| 2024-09-06 | 16.55 | $15.97 | 153000 |
| 2024-09-05 | 16.53 | $16.47 | 118000 |
| 2024-09-04 | 16.46 | $16.32 | 80000 |
| 2024-09-03 | 16.37 | $16.64 | 97140 |
| 2024-08-30 | 16.28 | $17.08 | 65080 |
| 2024-08-29 | 16.20 | $16.75 | 68030 |
| 2024-08-28 | 16.23 | $16.52 | 77000 |
| 2024-08-27 | 16.33 | $16.81 | 69000 |
| 2024-08-26 | 16.41 | $16.67 | 61000 |
| 2024-08-23 | 16.50 | $16.90 | 66000 |
| 2024-08-22 | 16.58 | $16.70 | 56000 |
| 2024-08-21 | 16.66 | $16.97 | 47000 |
| 2024-08-20 | 16.73 | $16.82 | 80460 |
| 2024-08-19 | 16.84 | $17.05 | 69450 |
| 2024-08-16 | 16.96 | $16.86 | 54130 |
| 2024-08-15 | 17.07 | $16.82 | 146000 |
| 2024-08-14 | 17.21 | $16.28 | 69000 |
| 2024-08-13 | 17.38 | $16.16 | 197050 |
| 2024-08-12 | 17.55 | $15.70 | 137320 |
| 2024-08-09 | 17.71 | $15.55 | 181130 |
| 2024-08-08 | 17.88 | $15.50 | 235000 |
| 2024-08-07 | 18.05 | $15.15 | 361470 |
| 2024-08-06 | 18.24 | $14.46 | 373190 |
| 2024-08-05 | 18.47 | $14.81 | 310000 |
| 2024-08-02 | 18.68 | $15.60 | 121000 |
| 2024-08-01 | 18.86 | $17.21 | 53000 |
| 2024-07-31 | 18.96 | $18.66 | 42000 |
| 2024-07-30 | 18.99 | $18.40 | 37000 |
| 2024-07-29 | 18.99 | $18.40 | 49000 |
| 2024-07-26 | 19.01 | $18.55 | 44000 |
| 2024-07-25 | 19.00 | $18.22 | 48020 |
| 2024-07-24 | 19.01 | $18.46 | 42000 |
| 2024-07-23 | 19.02 | $19.00 | 52230 |
| 2024-07-22 | 18.99 | $19.32 | 30010 |
| 2024-07-19 | 18.95 | $19.16 | 43530 |
| 2024-07-18 | 18.92 | $19.54 | 24380 |
| 2024-07-17 | 18.89 | $19.73 | 30020 |
| 2024-07-16 | 18.86 | $19.55 | 48680 |
| 2024-07-15 | 18.84 | $18.86 | 27270 |
| 2024-07-12 | 18.83 | $19.04 | 33640 |
| 2024-07-11 | 18.84 | $18.80 | 88660 |
| 2024-07-10 | 18.85 | $19.04 | 103500 |
| 2024-07-09 | 18.85 | $19.00 | 82420 |
| 2024-07-08 | 18.85 | $18.98 | 29560 |
| 2024-07-05 | 18.85 | $19.31 | 33200 |
| 2024-07-03 | 18.83 | $19.15 | 39530 |
| 2024-07-02 | 18.85 | $19.21 | 101590 |
| 2024-07-01 | 18.87 | $18.56 | 92470 |
| 2024-06-28 | 18.92 | $18.64 | 41720 |
| 2024-06-27 | 18.96 | $18.50 | 25090 |
| 2024-06-26 | 19.01 | $18.43 | 27460 |
| 2024-06-25 | 19.08 | $18.58 | 54070 |
| 2024-06-24 | 19.13 | $18.42 | 51810 |
| 2024-06-21 | 19.17 | $18.45 | 38050 |
| 2024-06-20 | 19.22 | $18.55 | 51700 |
| 2024-06-18 | 19.28 | $18.97 | 35810 |
| 2024-06-17 | 19.31 | $19.09 | 45600 |
| 2024-06-14 | 19.31 | $19.17 | 43510 |
| 2024-06-13 | 19.31 | $18.75 | 56290 |
| 2024-06-12 | 19.35 | $19.16 | 29310 |
| 2024-06-11 | 19.36 | $18.95 | 37600 |
| 2024-06-10 | 19.38 | $19.14 | 69170 |
| 2024-06-07 | 19.40 | $18.92 | 41630 |
| 2024-06-06 | 19.40 | $18.97 | 38100 |
| 2024-06-05 | 19.39 | $19.03 | 76130 |
| 2024-06-04 | 19.38 | $19.44 | 81670 |
| 2024-06-03 | 19.37 | $19.60 | 54140 |
| 2024-05-31 | 19.36 | $19.58 | 44580 |
| 2024-05-30 | 19.36 | $19.49 | 47690 |
| 2024-05-29 | 19.29 | $19.49 | 50200 |
| 2024-05-28 | 19.21 | $19.83 | 37240 |
| 2024-05-24 | 19.10 | $19.57 | 24130 |
| 2024-05-23 | 18.99 | $19.28 | 50550 |
| 2024-05-22 | 18.89 | $19.39 | 73660 |
| 2024-05-21 | 18.79 | $19.70 | 29220 |
| 2024-05-20 | 18.67 | $19.61 | 38750 |
| 2024-05-17 | 18.55 | $19.20 | 52610 |
| 2024-05-16 | 18.43 | $19.14 | 226700 |
| 2024-05-15 | 18.33 | $19.57 | 36140 |
| 2024-05-14 | 18.19 | $19.25 | 126510 |
| 2024-05-13 | 18.09 | $19.34 | 63980 |
| 2024-05-10 | 18.01 | $19.56 | 58010 |
| 2024-05-09 | 17.89 | $19.01 | 45750 |
| 2024-05-08 | 17.82 | $18.67 | 31370 |
| 2024-05-07 | 17.76 | $18.81 | 61570 |
| 2024-05-06 | 17.70 | $19.35 | 38300 |
| 2024-05-03 | 17.60 | $19.43 | 23420 |
| 2024-05-02 | 17.50 | $19.45 | 37740 |
| 2024-05-01 | 17.40 | $18.07 | 27620 |
| 2024-04-30 | 17.35 | $17.89 | 67630 |
| 2024-04-29 | 17.30 | $17.62 | 46200 |
| 2024-04-26 | 17.26 | $17.45 | 67010 |
| 2024-04-25 | 17.25 | $17.29 | 105200 |
| 2024-04-24 | 17.24 | $17.32 | 42080 |
| 2024-04-23 | 17.25 | $17.31 | 43970 |
| 2024-04-22 | 17.27 | $17.24 | 56160 |
| 2024-04-19 | 17.29 | $16.92 | 94290 |
| 2024-04-18 | 17.32 | $16.99 | 51670 |
| 2024-04-17 | 17.34 | $16.91 | 346410 |
| 2024-04-16 | 17.34 | $17.24 | 50360 |
| 2024-04-15 | 17.34 | $17.62 | 102170 |
| 2024-04-12 | 17.29 | $17.29 | 70450 |
| 2024-04-11 | 17.23 | $17.59 | 33820 |
| 2024-04-10 | 17.15 | $17.50 | 37720 |
| 2024-04-09 | 17.09 | $17.59 | 34160 |
| 2024-04-08 | 17.03 | $17.30 | 79470 |
| 2024-04-05 | 17.02 | $17.34 | 50740 |
| 2024-04-04 | 17.01 | $17.43 | 35720 |
| 2024-04-03 | 16.99 | $17.16 | 209370 |
| 2024-04-02 | 16.96 | $16.79 | 37170 |
| 2024-04-01 | 16.96 | $16.85 | 54680 |
| 2024-03-28 | 16.95 | $17.31 | 41700 |
| 2024-03-27 | 16.91 | $17.11 | 25660 |
| 2024-03-26 | 16.88 | $17.54 | 76660 |
| 2024-03-25 | 16.84 | $17.60 | 81970 |
| 2024-03-22 | 16.81 | $17.70 | 104960 |
| 2024-03-21 | 16.76 | $17.62 | 31230 |
| 2024-03-20 | 16.72 | $17.22 | 24840 |
| 2024-03-19 | 16.68 | $16.99 | 93330 |
| 2024-03-18 | 16.65 | $17.20 | 61360 |
| 2024-03-15 | 16.60 | $16.57 | 71500 |
| 2024-03-14 | 16.57 | $16.22 | 109750 |
| 2024-03-13 | 16.57 | $16.01 | 46040 |
| 2024-03-12 | 16.56 | $16.27 | 105960 |
| 2024-03-11 | 16.54 | $16.32 | 142100 |
| 2024-03-08 | 16.53 | $17.05 | 64310 |
| 2024-03-07 | 16.47 | $17.16 | 32710 |
| 2024-03-06 | 16.42 | $17.09 | 82210 |
| 2024-03-05 | 16.36 | $16.66 | 39360 |
| 2024-03-04 | 16.32 | $16.61 | 70240 |
| 2024-03-01 | 16.33 | $16.80 | 80430 |
| 2024-02-29 | 16.35 | $16.43 | 53330 |
| 2024-02-28 | 16.38 | $16.62 | 51120 |
| 2024-02-27 | 16.40 | $16.72 | 80960 |
| 2024-02-26 | 16.41 | $16.99 | 94160 |
| 2024-02-23 | 16.40 | $16.70 | 54750 |
| 2024-02-22 | 16.41 | $16.73 | 162390 |
| 2024-02-21 | 16.41 | $16.46 | 75130 |
| 2024-02-20 | 16.44 | $16.44 | 40680 |
| 2024-02-16 | 16.48 | $16.13 | 45100 |
| 2024-02-15 | 16.52 | $16.02 | 71420 |
| 2024-02-14 | 16.57 | $16.15 | 39050 |
| 2024-02-13 | 16.60 | $15.77 | 114570 |
| 2024-02-12 | 16.65 | $16.04 | 47280 |
| 2024-02-09 | 16.68 | $15.97 | 42110 |
| 2024-02-08 | 16.71 | $15.96 | 69810 |
| 2024-02-07 | 16.73 | $16.04 | 56370 |
| 2024-02-06 | 16.72 | $15.90 | 95860 |
| 2024-02-05 | 16.73 | $15.99 | 58180 |
| 2024-02-02 | 16.72 | $16.66 | 275910 |
| 2024-02-01 | 16.69 | $17.34 | 52220 |
| 2024-01-31 | 16.60 | $17.06 | 89470 |
| 2024-01-30 | 16.52 | $16.90 | 109170 |
| 2024-01-29 | 16.46 | $17.01 | 83590 |
| 2024-01-26 | 16.40 | $16.74 | 95360 |
| 2024-01-25 | 16.35 | $16.79 | 53270 |
| 2024-01-24 | 16.30 | $16.83 | 162920 |
| 2024-01-23 | 16.24 | $17.04 | 32760 |
| 2024-01-22 | 16.17 | $17.27 | 80510 |
| 2024-01-19 | 16.08 | $17.01 | 65310 |
| 2024-01-18 | 16.01 | $16.85 | 77660 |
| 2024-01-17 | 15.94 | $16.81 | 73500 |
| 2024-01-16 | 15.87 | $16.71 | 112720 |
| 2024-01-12 | 15.82 | $16.81 | 72720 |
| 2024-01-11 | 15.77 | $16.55 | 137180 |
| 2024-01-10 | 15.72 | $16.26 | 88330 |
| 2024-01-09 | 15.69 | $15.89 | 201750 |
| 2024-01-08 | 15.68 | $16.06 | 100810 |
| 2024-01-05 | 15.66 | $15.90 | 88230 |
| 2024-01-04 | 15.66 | $15.87 | 64660 |
| 2024-01-03 | 15.65 | $15.54 | 102820 |
| 2024-01-02 | 15.66 | $15.56 | 153660 |
| 2023-12-29 | 15.69 | $15.72 | 84700 |
| 2023-12-28 | 15.68 | $15.79 | 125640 |
| 2023-12-27 | 15.68 | $15.73 | 70000 |
| 2023-12-26 | 15.67 | $15.76 | 137310 |
| 2023-12-22 | 15.67 | $15.71 | 62480 |
| 2023-12-21 | 15.66 | $15.69 | 128550 |
| 2023-12-20 | 15.67 | $15.45 | 51650 |
| 2023-12-19 | 15.67 | $15.49 | 95070 |
| 2023-12-18 | 15.69 | $15.51 | 77020 |
| 2023-12-15 | 15.70 | $15.44 | 94840 |
| 2023-12-14 | 15.72 | $15.62 | 112320 |
| 2023-12-13 | 15.73 | $15.76 | 89180 |
| 2023-12-12 | 15.73 | $15.60 | 59590 |
| 2023-12-11 | 15.74 | $15.79 | 222750 |
| 2023-12-08 | 15.74 | $15.54 | 95210 |
| 2023-12-07 | 15.72 | $15.72 | 74280 |
| 2023-12-06 | 15.69 | $15.81 | 86030 |
| 2023-12-05 | 15.67 | $15.77 | 85870 |
| 2023-12-04 | 15.66 | $15.72 | 136000 |
| 2023-12-01 | 15.66 | $16.13 | 472330 |
| 2023-11-30 | 15.63 | $15.66 | 248450 |
| 2023-11-29 | 15.60 | $15.60 | 1350 |
| 2023-11-28 | 15.55 | $15.63 | 1230 |
| 2023-11-27 | 15.50 | $15.72 | 108080 |
| 2023-11-24 | 15.44 | $15.60 | 40720 |
| 2023-11-22 | 15.40 | $15.86 | 660 |
| 2023-11-21 | 15.33 | $15.46 | 35900 |
| 2023-11-20 | 15.29 | $15.82 | 224820 |
| 2023-11-17 | 15.22 | $15.84 | 67550 |
| 2023-11-16 | 15.17 | $15.65 | 61860 |
| 2023-11-15 | 15.12 | $15.82 | 120890 |
| 2023-11-14 | 15.07 | $15.93 | 87540 |
| 2023-11-13 | 15.03 | $15.76 | 209570 |
| 2023-11-10 | 15.01 | $15.69 | 75550 |
| 2023-11-09 | 14.99 | $15.30 | 72930 |
| 2023-11-08 | 14.99 | $15.00 | 116700 |
| 2023-11-07 | 15.00 | $15.49 | 130190 |
| 2023-11-06 | 15.00 | $15.52 | 96780 |
| 2023-11-03 | 14.97 | $15.70 | 105070 |
| 2023-11-02 | 14.92 | $15.50 | 62340 |
| 2023-11-01 | 14.88 | $15.08 | 127360 |
| 2023-10-31 | 14.86 | $14.71 | 148060 |
| 2023-10-30 | 14.88 | $14.56 | 110740 |
| 2023-10-27 | 14.92 | $14.58 | 104230 |
| 2023-10-26 | 14.97 | $14.66 | 4050 |
| 2023-10-25 | 15.05 | $14.55 | 55250 |
| 2023-10-24 | 15.14 | $14.63 | 102780 |
| 2023-10-23 | 15.22 | $14.50 | 134910 |
| 2023-10-20 | 15.32 | $14.71 | 200970 |
| 2023-10-19 | 15.42 | $14.70 | 92100 |
| 2023-10-18 | 15.52 | $14.82 | 71560 |
| 2023-10-17 | 15.64 | $15.16 | 226780 |
| 2023-10-16 | 15.74 | $15.38 | 366440 |
| 2023-10-13 | 15.83 | $15.17 | 122250 |
| 2023-10-12 | 15.92 | $15.31 | 391880 |
| 2023-10-11 | 16.00 | $15.29 | 229990 |
| 2023-10-10 | 16.07 | $15.41 | 94370 |
| 2023-10-09 | 16.13 | $14.89 | 74870 |
| 2023-10-06 | 16.23 | $14.87 | 97610 |
| 2023-10-05 | 16.32 | $14.70 | 43330 |
| 2023-10-04 | 16.42 | $14.59 | 105910 |
| 2023-10-03 | 16.53 | $15.05 | 96130 |
| 2023-10-02 | 16.62 | $15.46 | 60070 |
| 2023-09-29 | 16.68 | $15.56 | 55680 |
| 2023-09-28 | 16.72 | $16.24 | 82730 |
| 2023-09-27 | 16.71 | $16.40 | 72520 |
| 2023-09-26 | 16.70 | $16.26 | 36740 |
| 2023-09-25 | 16.69 | $16.52 | 32890 |
| 2023-09-22 | 16.66 | $16.63 | 61510 |
| 2023-09-21 | 16.62 | $16.71 | 53590 |
| 2023-09-20 | 16.59 | $17.21 | 27660 |
| 2023-09-19 | 16.53 | $17.17 | 59060 |
| 2023-09-18 | 16.47 | $17.06 | 40370 |
| 2023-09-15 | 16.41 | $17.02 | 496820 |
| 2023-09-14 | 16.34 | $17.04 | 113160 |
| 2023-09-13 | 16.29 | $16.60 | 40240 |
| 2023-09-12 | 16.28 | $16.68 | 89280 |
| 2023-09-11 | 16.29 | $16.86 | 75400 |
| 2023-09-08 | 16.29 | $16.58 | 31130 |
| 2023-09-07 | 16.31 | $16.79 | 64570 |
| 2023-09-06 | 16.32 | $16.67 | 81730 |
| 2023-09-05 | 16.34 | $16.91 | 62670 |
| 2023-09-01 | 16.36 | $16.64 | 60110 |
| 2023-08-31 | 16.40 | $16.37 | 59480 |
| 2023-08-30 | 16.43 | $16.07 | 65150 |
| 2023-08-29 | 16.49 | $16.14 | 71750 |
| 2023-08-28 | 16.55 | $16.10 | 42220 |
| 2023-08-25 | 16.64 | $16.01 | 45500 |
| 2023-08-24 | 16.72 | $15.74 | 52810 |
| 2023-08-23 | 16.81 | $16.10 | 65870 |
| 2023-08-22 | 16.86 | $16.01 | 93830 |
| 2023-08-21 | 16.93 | $15.91 | 83520 |
| 2023-08-18 | 17.01 | $15.94 | 83290 |
| 2023-08-17 | 17.08 | $15.61 | 124870 |
| 2023-08-16 | 17.17 | $16.01 | 66920 |
| 2023-08-15 | 17.24 | $16.54 | 290350 |
| 2023-08-14 | 17.28 | $16.72 | 166490 |
| 2023-08-11 | 17.29 | $16.94 | 81590 |
| 2023-08-10 | 17.29 | $17.01 | 76380 |
| 2023-08-09 | 17.30 | $17.01 | 59360 |
| 2023-08-08 | 17.28 | $17.10 | 146370 |
| 2023-08-07 | 17.28 | $17.18 | 40320 |
| 2023-08-04 | 17.27 | $17.58 | 93660 |
| 2023-08-03 | 17.24 | $16.83 | 110170 |
| 2023-08-02 | 17.24 | $17.29 | 33230 |
| 2023-08-01 | 17.23 | $17.36 | 89160 |
| 2023-07-31 | 17.22 | $17.81 | 61670 |
| 2023-07-28 | 17.19 | $17.61 | 82520 |
| 2023-07-27 | 17.17 | $17.54 | 73320 |
| 2023-07-26 | 17.15 | $17.27 | 53710 |
| 2023-07-25 | 17.14 | $17.42 | 57670 |
| 2023-07-24 | 17.14 | $17.38 | 25770 |
| 2023-07-21 | 17.15 | $17.41 | 259690 |
| 2023-07-20 | 17.21 | $17.43 | 130140 |
| 2023-07-19 | 17.25 | $17.38 | 45210 |
| 2023-07-18 | 17.27 | $17.38 | 234660 |
| 2023-07-17 | 17.27 | $16.94 | 60610 |
| 2023-07-14 | 17.28 | $16.90 | 98420 |
| 2023-07-13 | 17.29 | $17.16 | 89890 |
| 2023-07-12 | 17.26 | $16.70 | 103630 |
| 2023-07-11 | 17.24 | $16.99 | 67750 |
| 2023-07-10 | 17.19 | $16.98 | 96740 |
| 2023-07-07 | 17.11 | $16.97 | 65050 |
| 2023-07-06 | 17.01 | $16.90 | 97720 |
| 2023-07-05 | 16.95 | $17.12 | 136150 |
| 2023-07-03 | 16.84 | $17.18 | 50160 |
| 2023-06-30 | 16.73 | $17.08 | 70530 |
| 2023-06-29 | 16.60 | $17.18 | 144500 |
| 2023-06-28 | 16.46 | $17.30 | 654280 |
| 2023-06-27 | 16.35 | $17.03 | 149580 |
| 2023-06-26 | 16.23 | $17.31 | 94780 |
| 2023-06-23 | 16.07 | $17.69 | 2.2M |
| 2023-06-22 | 15.89 | $18.61 | 2.7M |
| 2023-06-21 | 15.66 | $18.11 | 2.4M |
| 2023-06-20 | 15.48 | $17.78 | 263900 |
| 2023-06-16 | 15.31 | $17.45 | 92740 |
| 2023-06-15 | 15.16 | $17.23 | 50950 |
| 2023-06-14 | 15.00 | $16.95 | 147790 |
| 2023-06-13 | 14.87 | $16.70 | 136300 |
| 2023-06-12 | 14.76 | $16.17 | 45530 |
| 2023-06-09 | 14.66 | $15.97 | 125110 |
| 2023-06-08 | 14.59 | $15.39 | 35190 |
| 2023-06-07 | 14.54 | $15.11 | 76100 |
| 2023-06-06 | 14.50 | $15.58 | 48070 |
| 2023-06-05 | 14.44 | $14.91 | 101870 |
| 2023-06-02 | 14.40 | $15.04 | 48380 |
| 2023-06-01 | 14.36 | $14.58 | 39720 |
| 2023-05-31 | 14.32 | $14.26 | 72430 |
| 2023-05-30 | 14.30 | $15.13 | 78890 |
| 2023-05-26 | 14.25 | $14.71 | 38880 |
| 2023-05-25 | 14.23 | $14.08 | 24710 |
| 2023-05-24 | 14.25 | $14.04 | 10190 |
| 2023-05-23 | 14.25 | $14.08 | 45300 |
| 2023-05-22 | 14.26 | $14.42 | 48540 |
| 2023-05-19 | 14.26 | $14.42 | 29740 |
| 2023-05-18 | 14.27 | $14.40 | 36820 |
| 2023-05-17 | 14.27 | $14.13 | 34270 |
| 2023-05-16 | 14.28 | $14.24 | 70790 |
| 2023-05-15 | 14.29 | $14.52 | 51720 |
| 2023-05-12 | 14.29 | $14.28 | 35070 |
| 2023-05-11 | 14.31 | $14.43 | 37540 |
| 2023-05-10 | 14.30 | $14.34 | 48820 |
| 2023-05-09 | 14.30 | $14.47 | 40930 |
| 2023-05-08 | 14.28 | $14.28 | 35180 |
| 2023-05-05 | 14.23 | $14.19 | 27980 |
| 2023-05-04 | 14.18 | $14.10 | 53090 |
| 2023-05-03 | 14.14 | $13.92 | 25400 |
| 2023-05-02 | 14.12 | $13.85 | 55980 |
| 2023-05-01 | 14.11 | $14.17 | 49640 |
| 2023-04-28 | 14.07 | $14.21 | 25890 |
| 2023-04-27 | 14.02 | $14.49 | 50630 |
| 2023-04-26 | 13.97 | $14.10 | 127110 |
| 2023-04-25 | 13.94 | $14.23 | 60000 |
| 2023-04-24 | 13.89 | $14.50 | 28580 |
| 2023-04-21 | 13.83 | $14.50 | 62080 |
| 2023-04-20 | 13.76 | $14.35 | 29910 |
| 2023-04-19 | 13.69 | $14.42 | 42380 |
| 2023-04-18 | 13.63 | $14.50 | 90240 |
| 2023-04-17 | 13.55 | $14.42 | 74020 |
| 2023-04-14 | 13.47 | $14.65 | 70560 |
| 2023-04-13 | 13.37 | $14.39 | 101120 |
| 2023-04-12 | 13.30 | $14.31 | 100770 |
| 2023-04-11 | 13.24 | $13.94 | 105860 |
| 2023-04-10 | 13.22 | $13.27 | 41890 |
| 2023-04-06 | 13.25 | $13.31 | 44370 |
| 2023-04-05 | 13.28 | $13.21 | 79460 |
| 2023-04-04 | 13.31 | $13.52 | 68180 |
| 2023-04-03 | 13.33 | $13.61 | 37440 |
| 2023-03-31 | 13.35 | $13.48 | 72970 |
| 2023-03-30 | 13.36 | $13.23 | 42100 |
| 2023-03-29 | 13.36 | $13.44 | 54840 |
| 2023-03-28 | 13.34 | $13.46 | 17470 |
| 2023-03-27 | 13.31 | $13.35 | 43320 |
| 2023-03-24 | 13.29 | $13.17 | 57300 |
| 2023-03-23 | 13.26 | $13.09 | 16230 |
| 2023-03-22 | 13.26 | $13.11 | 44430 |
| 2023-03-21 | 13.25 | $13.04 | 47680 |
| 2023-03-20 | 13.25 | $12.96 | 29600 |
| 2023-03-17 | 13.26 | $12.80 | 170300 |
| 2023-03-16 | 13.27 | $12.72 | 69970 |
| 2023-03-15 | 13.29 | $12.93 | 73340 |
| 2023-03-14 | 13.31 | $13.22 | 64030 |
| 2023-03-13 | 13.31 | $13.49 | 76480 |
| 2023-03-10 | 13.31 | $13.79 | 55480 |
| 2023-03-09 | 13.29 | $13.90 | 35900 |
| 2023-03-08 | 13.25 | $13.96 | 150700 |
| 2023-03-07 | 13.22 | $13.83 | 348260 |
| 2023-03-06 | 13.17 | $14.03 | 44390 |
| 2023-03-03 | 13.10 | $13.74 | 16760 |
| 2023-03-02 | 13.03 | $13.14 | 3880 |
| 2023-03-01 | 12.99 | $13.08 | 10510 |
| 2023-02-28 | 12.95 | $12.78 | 40000 |
| 2023-02-27 | 12.93 | $12.96 | 34580 |
| 2023-02-24 | 12.90 | $12.69 | 61780 |
| 2023-02-23 | 12.88 | $13.02 | 48120 |
| 2023-02-22 | 12.84 | $12.92 | 28160 |
| 2023-02-21 | 12.81 | $13.08 | 50480 |
| 2023-02-17 | 12.76 | $13.11 | 15330 |
| 2023-02-16 | 12.71 | $13.02 | 15610 |
| 2023-02-15 | 12.65 | $13.13 | 38830 |
| 2023-02-14 | 12.59 | $13.31 | 29890 |
| 2023-02-13 | 12.52 | $13.31 | 35500 |
| 2023-02-10 | 12.44 | $13.45 | 31140 |
| 2023-02-09 | 12.36 | $13.36 | 36520 |
| 2023-02-08 | 12.26 | $13.15 | 63970 |
| 2023-02-07 | 12.17 | $13.29 | 111370 |
| 2023-02-06 | 12.07 | $12.90 | 42550 |
| 2023-02-03 | 11.99 | $12.64 | 33720 |
| 2023-02-02 | 11.92 | $12.21 | 63850 |
| 2023-02-01 | 11.87 | $12.47 | 53960 |
| 2023-01-31 | 11.81 | $12.26 | 41480 |
| 2023-01-30 | 11.77 | $12.22 | 17460 |
| 2023-01-27 | 11.74 | $12.43 | 31060 |
| 2023-01-26 | 11.69 | $12.27 | 33080 |
| 2023-01-25 | 11.65 | $12.29 | 46800 |
| 2023-01-24 | 11.60 | $12.27 | 33650 |
| 2023-01-23 | 11.56 | $12.10 | 24870 |
| 2023-01-20 | 11.53 | $12.04 | 24960 |
| 2023-01-19 | 11.51 | $11.96 | 30350 |
| 2023-01-18 | 11.48 | $11.94 | 37700 |
| 2023-01-17 | 11.45 | $11.84 | 21610 |
| 2023-01-13 | 11.44 | $11.79 | 30720 |
| 2023-01-12 | 11.42 | $11.69 | 42290 |
| 2023-01-11 | 11.41 | $11.41 | 116600 |
| 2023-01-10 | 11.40 | $11.34 | 87330 |
| 2023-01-09 | 11.40 | $11.36 | 21410 |
| 2023-01-06 | 11.40 | $11.30 | 76280 |
| 2023-01-05 | 11.40 | $11.11 | 63190 |
| 2023-01-04 | 11.41 | $11.22 | 82390 |
| 2023-01-03 | 11.41 | $11.45 | 59130 |
| 2022-12-30 | 11.39 | $11.45 | 16260 |
| 2022-12-29 | 11.39 | $11.50 | 31680 |
| 2022-12-28 | 11.38 | $11.39 | 64460 |
| 2022-12-27 | 11.36 | $11.47 | 33130 |
| 2022-12-23 | 11.35 | $11.43 | 23730 |
| 2022-12-22 | 11.35 | $11.46 | 53100 |
| 2022-12-21 | 11.33 | $11.54 | 54000 |
| 2022-12-20 | 11.31 | $11.62 | 55900 |
| 2022-12-19 | 11.25 | $11.34 | 28970 |
| 2022-12-16 | 11.21 | $11.37 | 43590 |
| 2022-12-15 | 11.17 | $11.47 | 24820 |
| 2022-12-14 | 11.12 | $11.50 | 21560 |
| 2022-12-13 | 11.07 | $11.53 | 51130 |
| 2022-12-12 | 11.01 | $11.15 | 20800 |
| 2022-12-09 | 10.98 | $11.39 | 28760 |
| 2022-12-08 | 10.93 | $11.39 | 20960 |
| 2022-12-07 | 10.86 | $11.31 | 73980 |
| 2022-12-06 | 10.79 | $11.18 | 77490 |
| 2022-12-05 | 10.71 | $11.18 | 39390 |
| 2022-12-02 | 10.63 | $11.17 | 29760 |
| 2022-12-01 | 10.54 | $11.34 | 37840 |
| 2022-11-30 | 10.44 | $11.32 | 43730 |
| 2022-11-29 | 10.33 | $11.11 | 85660 |
| 2022-11-28 | 10.21 | $11.24 | 36170 |
| 2022-11-25 | 10.09 | $11.40 | 22530 |
| 2022-11-23 | 9.97 | $11.09 | 78940 |
| 2022-11-22 | 9.86 | $11.00 | 24990 |
| 2022-11-21 | 9.76 | $10.57 | 96910 |
| 2022-11-18 | 9.68 | $10.45 | 47690 |
| 2022-11-17 | 9.60 | $10.54 | 27570 |
| 2022-11-16 | 9.51 | $10.63 | 15370 |
| 2022-11-15 | 9.41 | $10.47 | 76310 |
| 2022-11-14 | 9.33 | $10.28 | 24690 |
| 2022-11-11 | 9.26 | $10.52 | 93540 |
| 2022-11-10 | 9.18 | $10.48 | 139890 |
| 2022-11-09 | 9.10 | $9.91 | 42660 |
| 2022-11-08 | 9.05 | $9.82 | 78990 |
| 2022-11-07 | 9.01 | $9.74 | 138140 |
| 2022-11-04 | 8.99 | $9.48 | 132990 |
| 2022-11-03 | 8.98 | $9.35 | 13530 |
| 2022-11-02 | 8.99 | $9.37 | 60630 |
| 2022-11-01 | 8.99 | $9.20 | 70420 |
| 2022-10-31 | 9.02 | $8.72 | 136060 |
| 2022-10-28 | 9.03 | $8.83 | 91210 |
| 2022-10-27 | 9.03 | $8.88 | 74680 |
| 2022-10-26 | 9.03 | $9.01 | 129140 |
| 2022-10-25 | 9.05 | $9.04 | 106570 |
| 2022-10-24 | 9.05 | $8.89 | 301690 |
| 2022-10-21 | 9.07 | $8.88 | 60390 |
| 2022-10-20 | 9.10 | $8.70 | 129020 |
| 2022-10-19 | 9.16 | $8.72 | 50780 |
| 2022-10-18 | 9.20 | $8.77 | 143410 |
| 2022-10-17 | 9.25 | $8.88 | 68630 |
| 2022-10-14 | 9.29 | $8.92 | 101050 |
| 2022-10-13 | 9.33 | $8.84 | 79410 |
| 2022-10-12 | 9.38 | $8.94 | 121430 |
| 2022-10-11 | 9.44 | $9.06 | 115530 |
| 2022-10-10 | 9.47 | $9.27 | 76170 |
| 2022-10-07 | 9.50 | $9.30 | 117400 |
| 2022-10-06 | 9.53 | $9.53 | 30580 |
| 2022-10-05 | 9.54 | $9.49 | 107350 |
| 2022-10-04 | 9.55 | $9.66 | 263890 |
| 2022-10-03 | 9.55 | $8.98 | 196390 |
| 2022-09-30 | 9.60 | $8.87 | 154430 |
| 2022-09-29 | 9.65 | $8.87 | 266480 |
| 2022-09-28 | 9.73 | $9.29 | 79380 |
| 2022-09-27 | 9.79 | $9.16 | 354770 |
| 2022-09-26 | 9.85 | $9.20 | 90870 |
| 2022-09-23 | 9.91 | $9.55 | 63880 |
| 2022-09-22 | 9.95 | $9.82 | 38730 |
| 2022-09-21 | 9.98 | $9.59 | 135360 |
| 2022-09-20 | 10.02 | $9.78 | 97120 |
| 2022-09-19 | 10.03 | $9.74 | 100120 |
| 2022-09-16 | 10.05 | $9.72 | 55810 |
| 2022-09-15 | 10.07 | $9.80 | 168920 |
| 2022-09-14 | 10.09 | $10.04 | 45830 |
| 2022-09-13 | 10.09 | $9.64 | 68300 |
| 2022-09-12 | 10.12 | $9.96 | 48770 |
| 2022-09-09 | 10.13 | $9.99 | 433530 |
| 2022-09-08 | 10.13 | $9.69 | 243980 |
| 2022-09-07 | 10.15 | $9.64 | 93290 |
| 2022-09-06 | 10.16 | $9.76 | 82670 |
| 2022-09-02 | 10.17 | $9.80 | 61450 |
| 2022-09-01 | 10.17 | $9.94 | 510360 |
| 2022-08-31 | 10.13 | $10.39 | 178710 |
| 2022-08-30 | 10.09 | $10.50 | 53200 |
| 2022-08-29 | 10.03 | $10.45 | 39520 |
| 2022-08-26 | 9.99 | $10.41 | 86960 |
| 2022-08-25 | 9.93 | $10.39 | 7470 |
| 2022-08-24 | 9.87 | $10.40 | 119770 |
| 2022-08-23 | 9.81 | $10.28 | 131500 |
| 2022-08-22 | 9.75 | $10.15 | 67640 |
| 2022-08-19 | 9.69 | $10.13 | 65230 |
| 2022-08-18 | 9.63 | $10.13 | 34150 |
| 2022-08-17 | 9.57 | $10.13 | 158470 |
| 2022-08-16 | 9.52 | $10.00 | 33970 |
| 2022-08-15 | 9.46 | $10.19 | 33390 |
| 2022-08-12 | 9.39 | $10.14 | 111330 |
| 2022-08-11 | 9.32 | $10.10 | 56260 |
| 2022-08-10 | 9.24 | $10.06 | 101520 |
| 2022-08-09 | 9.17 | $9.84 | 93320 |
| 2022-08-08 | 9.10 | $10.02 | 38300 |
| 2022-08-05 | 9.04 | $9.69 | 38150 |
| 2022-08-04 | 8.99 | $9.29 | 78920 |
| 2022-08-03 | 8.97 | $9.40 | 78660 |
| 2022-08-02 | 8.93 | $9.42 | 53460 |
| 2022-08-01 | 8.91 | $9.62 | 63720 |
| 2022-07-29 | 8.87 | $9.29 | 97350 |
| 2022-07-28 | 8.86 | $9.21 | 52580 |
| 2022-07-27 | 8.86 | $9.15 | 47860 |
| 2022-07-26 | 8.86 | $9.00 | 121780 |
| 2022-07-25 | 8.86 | $9.03 | 90690 |
| 2022-07-22 | 8.87 | $8.93 | 74700 |
| 2022-07-21 | 8.87 | $8.97 | 46840 |
| 2022-07-20 | 8.88 | $8.98 | 238000 |
| 2022-07-19 | 8.91 | $8.88 | 118100 |
| 2022-07-18 | 8.95 | $8.75 | 298590 |
| 2022-07-15 | 9.01 | $8.68 | 39740 |
| 2022-07-14 | 9.08 | $8.57 | 96100 |
| 2022-07-13 | 9.16 | $8.60 | 48110 |
| 2022-07-12 | 9.24 | $8.61 | 120300 |
| 2022-07-11 | 9.35 | $8.72 | 218670 |
| 2022-07-08 | 9.46 | $8.78 | 105870 |
| 2022-07-07 | 9.56 | $8.72 | 321470 |
| 2022-07-06 | 9.66 | $8.69 | 470600 |
| 2022-07-05 | 9.76 | $8.96 | 155540 |
| 2022-07-01 | 9.84 | $8.97 | 89400 |
| 2022-06-30 | 9.93 | $8.97 | 83700 |
| 2022-06-29 | 10.02 | $9.16 | 227620 |
| 2022-06-28 | 10.08 | $9.18 | 254090 |
| 2022-06-27 | 10.15 | $9.10 | 182800 |
| 2022-06-24 | 10.24 | $9.11 | 91260 |
| 2022-06-23 | 10.33 | $9.04 | 156130 |
| 2022-06-22 | 10.40 | $9.21 | 159060 |
| 2022-06-21 | 10.47 | $9.40 | 109660 |
| 2022-06-17 | 10.53 | $9.83 | 145930 |
| 2022-06-16 | 10.57 | $9.94 | 101620 |
| 2022-06-15 | 10.60 | $10.01 | 111180 |
| 2022-06-14 | 10.62 | $10.14 | 87000 |
| 2022-06-13 | 10.63 | $10.27 | 225020 |
| 2022-06-10 | 10.63 | $10.72 | 123520 |
| 2022-06-09 | 10.60 | $10.95 | 56730 |
| 2022-06-08 | 10.54 | $10.83 | 56400 |
| 2022-06-07 | 10.49 | $10.73 | 5110 |
| 2022-06-06 | 10.47 | $10.67 | 58250 |
| 2022-06-03 | 10.47 | $10.55 | 36650 |
| 2022-06-02 | 10.50 | $10.79 | 15610 |
| 2022-06-01 | 10.52 | $10.75 | 48900 |
| 2022-05-31 | 10.54 | $10.42 | 82140 |
| 2022-05-27 | 10.57 | $10.60 | 19940 |
| 2022-05-26 | 10.60 | $10.88 | 54290 |
| 2022-05-25 | 10.61 | $10.79 | 59220 |
| 2022-05-24 | 10.60 | $10.58 | 4470 |
| 2022-05-23 | 10.61 | $10.58 | 107870 |
| 2022-05-20 | 10.63 | $10.66 | 64960 |
| 2022-05-19 | 10.67 | $10.56 | 37320 |
| 2022-05-18 | 10.70 | $10.52 | 33430 |
| 2022-05-17 | 10.74 | $10.50 | 41600 |
| 2022-05-16 | 10.79 | $10.20 | 121070 |
| 2022-05-13 | 10.85 | $10.32 | 31670 |
| 2022-05-12 | 10.91 | $10.17 | 30830 |
| 2022-05-11 | 10.97 | $9.79 | 100360 |
| 2022-05-10 | 11.02 | $9.75 | 58890 |
| 2022-05-09 | 11.08 | $10.22 | 68440 |
| 2022-05-06 | 11.11 | $10.75 | 96210 |
| 2022-05-05 | 11.13 | $11.23 | 38550 |
| 2022-05-04 | 11.12 | $11.18 | 30120 |
| 2022-05-03 | 11.14 | $11.04 | 39270 |
| 2022-05-02 | 11.17 | $11.00 | 75630 |
| 2022-04-29 | 11.20 | $11.18 | 45490 |
| 2022-04-28 | 11.23 | $11.09 | 47510 |
| 2022-04-27 | 11.26 | $10.65 | 73030 |
| 2022-04-26 | 11.32 | $10.81 | 62960 |
| 2022-04-25 | 11.38 | $11.02 | 89620 |
| 2022-04-22 | 11.44 | $11.32 | 18700 |
| 2022-04-21 | 11.48 | $11.23 | 19560 |
| 2022-04-20 | 11.52 | $11.43 | 1290 |
| 2022-04-19 | 11.54 | $11.40 | 12100 |
| 2022-04-18 | 11.56 | $11.46 | 13320 |
| 2022-04-14 | 11.57 | $11.45 | 17390 |
| 2022-04-13 | 11.57 | $11.30 | 54100 |
| 2022-04-12 | 11.58 | $10.96 | 101110 |
| 2022-04-11 | 11.59 | $10.88 | 23590 |
| 2022-04-08 | 11.61 | $10.82 | 22870 |
| 2022-04-07 | 11.66 | $11.10 | 37320 |
| 2022-04-06 | 11.64 | $11.17 | 36190 |
| 2022-04-05 | 11.63 | $11.53 | 51740 |
| 2022-04-04 | 11.59 | $11.58 | 69910 |
| 2022-04-01 | 11.58 | $11.66 | 30020 |
| 2022-03-31 | 11.55 | $11.64 | 31130 |
| 2022-03-30 | 11.53 | $11.84 | 19560 |
| 2022-03-29 | 11.48 | $11.87 | 55440 |
| 2022-03-28 | 11.40 | $11.88 | 47080 |
| 2022-03-25 | 11.34 | $12.24 | 62730 |
| 2022-03-24 | 11.25 | $12.20 | 23540 |
| 2022-03-23 | 11.15 | $11.94 | 39250 |
| 2022-03-22 | 11.08 | $11.91 | 20400 |
| 2022-03-21 | 11.02 | $11.76 | 42910 |
| 2022-03-18 | 10.97 | $11.67 | 16610 |
| 2022-03-17 | 10.91 | $11.44 | 31960 |
| 2022-03-16 | 10.86 | $11.56 | 24860 |
| 2022-03-15 | 10.81 | $11.16 | 84290 |
| 2022-03-14 | 10.77 | $11.30 | 66590 |
| 2022-03-11 | 10.73 | $11.65 | 18300 |
| 2022-03-10 | 10.67 | $10.79 | 5000 |
| 2022-03-09 | 10.66 | $10.96 | 129780 |
| 2022-03-08 | 10.63 | $10.80 | 28500 |
| 2022-03-07 | 10.60 | $11.36 | 28600 |
| 2022-03-04 | 10.54 | $11.06 | 9100 |
| 2022-03-03 | 10.52 | $11.20 | 15540 |
| 2022-03-02 | 10.48 | $10.77 | 21690 |
| 2022-03-01 | 10.45 | $10.32 | 45140 |
| 2022-02-28 | 10.46 | $10.62 | 7010 |
| 2022-02-25 | 10.44 | $10.55 | 90290 |
| 2022-02-24 | 10.41 | $10.25 | 41180 |
| 2022-02-23 | 10.40 | $10.53 | 15790 |
| 2022-02-22 | 10.37 | $10.64 | 31320 |
| 2022-02-18 | 10.33 | $10.74 | 16660 |
| 2022-02-17 | 10.29 | $10.57 | 31880 |
| 2022-02-16 | 10.27 | $10.34 | 32820 |
| 2022-02-15 | 10.26 | $10.50 | 8800 |
| 2022-02-14 | 10.25 | $10.53 | 88130 |
| 2022-02-11 | 10.24 | $10.38 | 68970 |
| 2022-02-10 | 10.24 | $10.46 | 57400 |
| 2022-02-09 | 10.22 | $10.60 | 138650 |
| 2022-02-08 | 10.19 | $10.42 | 4910 |
| 2022-02-07 | 10.14 | $10.24 | 43680 |
| 2022-02-04 | 10.11 | $10.14 | 111670 |
| 2022-02-03 | 10.10 | $10.52 | 34930 |
| 2022-02-02 | 10.06 | $10.50 | 1370 |
| 2022-02-01 | 10.03 | $10.24 | 93290 |
| 2022-01-31 | 10.01 | $10.33 | 52950 |
| 2022-01-28 | 9.98 | $10.28 | 101180 |
| 2022-01-27 | 9.96 | $10.02 | 35220 |
| 2022-01-26 | 9.94 | $10.02 | 22540 |
| 2022-01-25 | 9.93 | $9.90 | 7930 |
| 2022-01-24 | 9.92 | $9.88 | 25730 |
| 2022-01-21 | 9.91 | $9.99 | 38740 |
| 2022-01-20 | 9.89 | $10.12 | 18920 |
| 2022-01-19 | 9.85 | $10.10 | 65680 |
| 2022-01-18 | 9.82 | $10.27 | 56550 |
| 2022-01-14 | 9.77 | $10.40 | 47810 |
| 2022-01-13 | 9.73 | $10.36 | 77280 |
| 2022-01-12 | 9.68 | $10.13 | 34910 |
| 2022-01-11 | 9.64 | $9.85 | 15900 |
| 2022-01-10 | 9.60 | $9.55 | 9850 |
| 2022-01-07 | 9.60 | $9.60 | 25510 |
| 2022-01-06 | 9.59 | $9.90 | 1100 |
| 2022-01-05 | 9.56 | $9.81 | 17830 |
| 2022-01-04 | 9.55 | $9.87 | 17940 |
| 2022-01-03 | 9.51 | $9.79 | 16180 |
| 2021-12-31 | 9.47 | $9.72 | 21630 |
| 2021-12-30 | 9.43 | $9.82 | 10430 |
| 2021-12-29 | 9.38 | $9.74 | 19460 |
| 2021-12-28 | 9.34 | $9.75 | 45880 |
| 2021-12-27 | 9.31 | $9.75 | 10880 |
| 2021-12-23 | 9.27 | $9.74 | 32040 |
| 2021-12-22 | 9.25 | $9.49 | 40430 |
| 2021-12-21 | 9.23 | $9.37 | 9340 |
| 2021-12-20 | 9.22 | $9.39 | 45430 |
| 2021-12-17 | 9.21 | $9.46 | 22760 |
| 2021-12-16 | 9.19 | $9.41 | 137270 |
| 2021-12-15 | 9.16 | $9.46 | 24000 |
| 2021-12-14 | 9.13 | $9.28 | 9940 |
| 2021-12-13 | 9.12 | $9.13 | 28990 |
| 2021-12-10 | 9.11 | $9.45 | 15800 |
| 2021-12-09 | 9.08 | $9.39 | 17280 |
| 2021-12-08 | 9.06 | $9.43 | 264090 |
| 2021-12-07 | 9.03 | $9.52 | 152970 |
| 2021-12-06 | 9.01 | $9.18 | 6840 |
| 2021-12-03 | 9.01 | $8.95 | 32720 |
| 2021-12-02 | 9.01 | $8.88 | 41080 |
| 2021-12-01 | 9.01 | $8.82 | 34270 |
| 2021-11-30 | 9.02 | $8.96 | 47880 |
| 2021-11-29 | 9.00 | $9.20 | 15030 |
| 2021-11-26 | 8.97 | $8.95 | 77790 |
| 2021-11-24 | 8.94 | $9.30 | 56500 |
| 2021-11-23 | 8.90 | $9.14 | 49360 |
| 2021-11-22 | 8.87 | $9.15 | 36550 |
| 2021-11-19 | 8.83 | $9.19 | 297270 |
| 2021-11-18 | 8.79 | $8.95 | 22650 |
| 2021-11-17 | 8.76 | $8.81 | 57020 |
| 2021-11-16 | 8.74 | $8.98 | 5350 |
| 2021-11-15 | 8.72 | $8.95 | 47620 |
| 2021-11-12 | 8.70 | $8.96 | 12050 |
| 2021-11-11 | 8.68 | $8.98 | 14360 |
| 2021-11-10 | 8.65 | $8.80 | 26690 |
| 2021-11-09 | 8.63 | $8.92 | 16400 |
| 2021-11-08 | 8.60 | $9.21 | 8020 |
| 2021-11-05 | 8.57 | $9.02 | 59890 |
| 2021-11-04 | 8.53 | $8.96 | 55370 |
| 2021-11-03 | 8.50 | $9.00 | 34080 |
| 2021-11-02 | 8.47 | $8.90 | 9390 |
| 2021-11-01 | 8.44 | $8.70 | 110090 |
| 2021-10-29 | 8.40 | $8.45 | 60270 |
| 2021-10-28 | 8.39 | $8.40 | 57100 |
| 2021-10-27 | 8.40 | $8.49 | 131380 |
| 2021-10-26 | 8.39 | $8.49 | 65850 |
| 2021-10-25 | 8.37 | $8.44 | 57190 |
| 2021-10-22 | 8.37 | $8.36 | 28780 |
| 2021-10-21 | 8.36 | $8.35 | 21160 |
| 2021-10-20 | 8.36 | $8.46 | 43170 |
| 2021-10-19 | 8.35 | $8.54 | 29760 |
| 2021-10-18 | 8.34 | $8.60 | 57200 |
| 2021-10-15 | 8.33 | $8.47 | 21590 |
| 2021-10-14 | 8.34 | $8.34 | 27540 |
| 2021-10-13 | 8.36 | $8.42 | 24370 |
| 2021-10-12 | 8.38 | $8.43 | 36510 |
| 2021-10-11 | 8.40 | $8.49 | 21170 |
| 2021-10-08 | 8.40 | $8.30 | 26760 |
| 2021-10-07 | 8.41 | $8.34 | 24560 |
| 2021-10-06 | 8.42 | $8.36 | 79800 |
| 2021-10-05 | 8.43 | $8.35 | 89850 |
| 2021-10-04 | 8.42 | $7.99 | 72750 |
| 2021-10-01 | 8.44 | $8.22 | 38720 |
| 2021-09-30 | 8.43 | $8.46 | 31300 |
| 2021-09-29 | 8.41 | $8.34 | 30130 |
| 2021-09-28 | 8.39 | $8.16 | 336170 |
| 2021-09-27 | 8.38 | $8.36 | 371040 |
| 2021-09-24 | 8.35 | $8.27 | 55030 |
| 2021-09-23 | 8.33 | $8.28 | 56090 |
| 2021-09-22 | 8.31 | $8.18 | 199650 |
| 2021-09-21 | 8.30 | $8.53 | 176280 |
| 2021-09-20 | 8.26 | $8.38 | 23220 |
| 2021-09-17 | 8.23 | $8.59 | 45660 |
| 2021-09-16 | 8.20 | $8.83 | 92710 |
| 2021-09-15 | 8.17 | $8.78 | 57940 |
| 2021-09-14 | 8.14 | $8.69 | 95320 |
| 2021-09-13 | 8.12 | $8.65 | 44660 |
| 2021-09-10 | 8.11 | $8.47 | 61000 |
| 2021-09-09 | 8.10 | $8.54 | 92500 |
| 2021-09-08 | 8.09 | $8.45 | 102840 |
| 2021-09-07 | 8.07 | $8.30 | 47200 |
| 2021-09-03 | 8.07 | $8.29 | 116460 |
| 2021-09-02 | 8.07 | $8.05 | 86140 |
| 2021-09-01 | 8.09 | $8.05 | 84310 |
| 2021-08-31 | 8.11 | $7.93 | 118610 |
| 2021-08-30 | 8.18 | $7.98 | 73560 |
| 2021-08-27 | 8.21 | $7.80 | 48070 |
| 2021-08-26 | 8.24 | $7.80 | 60820 |
| 2021-08-25 | 8.28 | $7.87 | 33770 |
| 2021-08-24 | 8.33 | $7.92 | 183640 |
| 2021-08-23 | 8.36 | $7.77 | 107350 |
| 2021-08-20 | 8.41 | $7.79 | 83890 |
| 2021-08-19 | 8.46 | $8.01 | 79110 |
| 2021-08-18 | 8.49 | $8.22 | 105140 |
| 2021-08-17 | 8.51 | $8.27 | 70080 |
| 2021-08-16 | 8.52 | $8.31 | 68360 |
| 2021-08-13 | 8.53 | $8.39 | 62710 |
| 2021-08-12 | 8.54 | $8.32 | 28990 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.61
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.09
Average
17.16
Maximum
37.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 31.61 | $31.22 | 149 |
| 2026-08-07 | 31.65 | $32.03 | 133600 |
| 2026-08-06 | 31.61 | $31.04 | 343600 |
| 2026-08-05 | 31.68 | $30.73 | 187232 |
| 2026-08-04 | 31.77 | $31.72 | 249300 |
| 2026-08-03 | 31.78 | $32.30 | 209400 |
| 2026-07-31 | 31.73 | $32.34 | 314144 |
| 2026-07-30 | 31.66 | $33.02 | 145100 |
| 2026-07-29 | 31.52 | $31.59 | 189020 |
| 2026-07-28 | 31.51 | $32.28 | 179300 |
| 2026-07-27 | 31.43 | $33.13 | 276930 |
| 2026-07-24 | 31.25 | $32.98 | 253220 |
| 2026-07-23 | 31.07 | $32.36 | 225400 |
| 2026-07-22 | 30.93 | $32.24 | 121608 |
| 2026-07-21 | 30.80 | $32.18 | 378321 |
| 2026-07-20 | 30.65 | $31.01 | 703200 |
| 2026-07-17 | 30.61 | $30.86 | 269309 |
| 2026-07-16 | 30.59 | $30.97 | 627615 |
| 2026-07-15 | 30.55 | $31.42 | 336200 |
| 2026-07-14 | 30.45 | $30.57 | 158600 |
| 2026-07-13 | 30.44 | $30.25 | 220807 |
| 2026-07-10 | 30.46 | $30.56 | 394100 |
| 2026-07-09 | 30.45 | $30.59 | 142700 |
| 2026-07-08 | 30.44 | $30.65 | 66946 |
| 2026-07-07 | 30.41 | $30.84 | 204570 |
| 2026-07-06 | 30.37 | $31.24 | 297590 |
| 2026-07-02 | 30.28 | $29.86 | 310750 |
| 2026-07-01 | 30.32 | $29.41 | 167650 |
| 2026-06-30 | 30.42 | $29.07 | 181630 |
| 2026-06-29 | 30.56 | $29.36 | 395590 |
| 2026-06-26 | 30.68 | $29.14 | 301830 |
| 2026-06-25 | 30.85 | $28.15 | 179850 |
| 2026-06-24 | 31.13 | $28.94 | 227630 |
| 2026-06-23 | 31.36 | $29.34 | 280340 |
| 2026-06-22 | 31.57 | $30.46 | 276060 |
| 2026-06-18 | 31.69 | $30.79 | 300520 |
| 2026-06-17 | 31.78 | $30.22 | 1.1M |
| 2026-06-16 | 31.95 | $30.88 | 581600 |
| 2026-06-15 | 32.06 | $31.35 | 237120 |
| 2026-06-12 | 32.14 | $30.84 | 166350 |
| 2026-06-11 | 32.27 | $30.85 | 381150 |
| 2026-06-10 | 32.42 | $29.63 | 251200 |
| 2026-06-09 | 32.72 | $30.18 | 571390 |
| 2026-06-08 | 32.98 | $30.95 | 357270 |
| 2026-06-05 | 33.20 | $30.66 | 219000 |
| 2026-06-04 | 33.47 | $31.23 | 195230 |
| 2026-06-03 | 33.70 | $30.86 | 266030 |
| 2026-06-02 | 34.00 | $30.97 | 586000 |
| 2026-06-01 | 34.32 | $30.61 | 321190 |
| 2026-05-29 | 34.71 | $31.70 | 188400 |
| 2026-05-28 | 35.03 | $33.09 | 216400 |
| 2026-05-27 | 35.23 | $32.70 | 175400 |
| 2026-05-26 | 35.50 | $33.53 | 441000 |
| 2026-05-22 | 35.70 | $33.11 | 128000 |
| 2026-05-21 | 35.97 | $33.79 | 130000 |
| 2026-05-20 | 36.20 | $34.70 | 116340 |
| 2026-05-19 | 36.36 | $35.00 | 247050 |
| 2026-05-18 | 36.51 | $35.73 | 238240 |
| 2026-05-15 | 36.59 | $37.11 | 96090 |
| 2026-05-14 | 36.53 | $37.47 | 81000 |
| 2026-05-13 | 36.44 | $36.42 | 100000 |
| 2026-05-12 | 36.44 | $35.22 | 197330 |
| 2026-05-11 | 36.56 | $34.75 | 171070 |
| 2026-05-08 | 36.76 | $34.80 | 246000 |
| 2026-05-07 | 36.96 | $34.68 | 214060 |
| 2026-05-06 | 37.20 | $37.59 | 351000 |
| 2026-05-05 | 37.16 | $36.95 | 89290 |
| 2026-05-04 | 37.18 | $36.31 | 133120 |
| 2026-05-01 | 37.28 | $36.94 | 113350 |
| 2026-04-30 | 37.31 | $38.85 | 151000 |
| 2026-04-29 | 37.15 | $37.40 | 75000 |
| 2026-04-28 | 37.12 | $37.83 | 142000 |
| 2026-04-27 | 37.05 | $36.95 | 134000 |
| 2026-04-24 | 37.06 | $37.23 | 119000 |
| 2026-04-23 | 37.04 | $37.00 | 80250 |
| 2026-04-22 | 37.04 | $37.02 | 110310 |
| 2026-04-21 | 37.05 | $36.81 | 110340 |
| 2026-04-20 | 37.07 | $37.10 | 157360 |
| 2026-04-17 | 37.07 | $37.40 | 1.7M |
| 2026-04-16 | 37.03 | $37.66 | 334000 |
| 2026-04-15 | 36.97 | $37.30 | 1.2M |
| 2026-04-14 | 36.93 | $38.56 | 216020 |
| 2026-04-13 | 36.76 | $38.00 | 211000 |
| 2026-04-10 | 36.63 | $37.80 | 102000 |
| 2026-04-09 | 36.51 | $38.70 | 101000 |
| 2026-04-08 | 36.28 | $39.05 | 90000 |
| 2026-04-07 | 35.98 | $37.15 | 174000 |
| 2026-04-06 | 35.86 | $37.23 | 214000 |
| 2026-04-02 | 35.72 | $37.61 | 100160 |
| 2026-04-01 | 35.52 | $38.14 | 103010 |
| 2026-03-31 | 35.24 | $36.30 | 323000 |
| 2026-03-30 | 35.13 | $36.11 | 142370 |
| 2026-03-27 | 35.03 | $34.72 | 212000 |
| 2026-03-26 | 35.06 | $35.01 | 151000 |
| 2026-03-25 | 35.06 | $35.37 | 157280 |
| 2026-03-24 | 35.03 | $34.01 | 193100 |
| 2026-03-23 | 35.14 | $33.84 | 189270 |
| 2026-03-20 | 35.28 | $33.27 | 120140 |
| 2026-03-19 | 35.49 | $34.61 | 90000 |
| 2026-03-18 | 35.58 | $35.70 | 129000 |
| 2026-03-17 | 35.57 | $36.22 | 138280 |
| 2026-03-16 | 35.50 | $36.06 | 152240 |
| 2026-03-13 | 35.44 | $34.70 | 2.0M |
| 2026-03-12 | 35.52 | $33.80 | 996000 |
| 2026-03-11 | 35.70 | $34.40 | 1.2M |
| 2026-03-10 | 35.83 | $34.71 | 1.8M |
| 2026-03-09 | 35.95 | $33.66 | 1.1M |
| 2026-03-06 | 36.19 | $33.19 | 197000 |
| 2026-03-05 | 36.51 | $34.38 | 583020 |
| 2026-03-04 | 36.73 | $35.05 | 394000 |
| 2026-03-03 | 36.91 | $35.82 | 227000 |
| 2026-03-02 | 37.02 | $37.24 | 262000 |
| 2026-02-27 | 37.00 | $38.04 | 459110 |
| 2026-02-26 | 36.89 | $38.47 | 290000 |
| 2026-02-25 | 36.72 | $39.11 | 166000 |
| 2026-02-24 | 36.47 | $37.72 | 109000 |
| 2026-02-23 | 36.34 | $37.10 | 140470 |
| 2026-02-20 | 36.26 | $36.98 | 204340 |
| 2026-02-19 | 36.19 | $37.20 | 434000 |
| 2026-02-18 | 36.08 | $37.59 | 205000 |
| 2026-02-17 | 35.92 | $37.89 | 158000 |
| 2026-02-13 | 35.71 | $39.95 | 111000 |
| 2026-02-12 | 35.27 | $40.86 | 122040 |
| 2026-02-11 | 34.68 | $40.83 | 241080 |
| 2026-02-10 | 34.03 | $40.19 | 202010 |
| 2026-02-09 | 33.39 | $38.73 | 131430 |
| 2026-02-06 | 32.82 | $37.16 | 471000 |
| 2026-02-05 | 32.37 | $34.70 | 2.1M |
| 2026-02-04 | 32.12 | $34.98 | 226000 |
| 2026-02-03 | 31.82 | $33.82 | 738000 |
| 2026-02-02 | 31.61 | $32.65 | 98000 |
| 2026-01-30 | 31.50 | $33.07 | 281160 |
| 2026-01-29 | 31.33 | $33.66 | 118100 |
| 2026-01-28 | 31.09 | $33.10 | 216210 |
| 2026-01-27 | 30.88 | $33.05 | 93240 |
| 2026-01-26 | 30.65 | $31.66 | 117000 |
| 2026-01-23 | 30.54 | $32.26 | 165000 |
| 2026-01-22 | 30.36 | $32.54 | 133000 |
| 2026-01-21 | 30.13 | $32.54 | 126000 |
| 2026-01-20 | 29.88 | $31.86 | 111410 |
| 2026-01-16 | 29.67 | $32.74 | 138230 |
| 2026-01-15 | 29.35 | $32.24 | 155000 |
| 2026-01-14 | 29.04 | $31.66 | 93000 |
| 2026-01-13 | 28.76 | $31.33 | 247000 |
| 2026-01-12 | 28.49 | $30.68 | 172410 |
| 2026-01-09 | 28.26 | $29.90 | 169100 |
| 2026-01-08 | 28.09 | $29.72 | 100050 |
| 2026-01-07 | 27.92 | $29.16 | 76000 |
| 2026-01-06 | 27.79 | $28.96 | 136000 |
| 2026-01-05 | 27.67 | $28.62 | 58000 |
| 2026-01-02 | 27.57 | $27.73 | 115090 |
| 2025-12-31 | 27.55 | $27.58 | 99000 |
| 2025-12-30 | 27.55 | $27.88 | 105300 |
| 2025-12-29 | 27.51 | $27.90 | 92000 |
| 2025-12-26 | 27.47 | $27.70 | 58200 |
| 2025-12-24 | 27.45 | $27.86 | 87000 |
| 2025-12-23 | 27.40 | $28.05 | 132270 |
| 2025-12-22 | 27.34 | $27.79 | 91480 |
| 2025-12-19 | 27.29 | $27.95 | 89420 |
| 2025-12-18 | 27.22 | $27.37 | 222000 |
| 2025-12-17 | 27.20 | $27.58 | 138140 |
| 2025-12-16 | 27.16 | $28.20 | 131290 |
| 2025-12-15 | 27.05 | $28.95 | 221000 |
| 2025-12-12 | 26.86 | $29.12 | 364000 |
| 2025-12-11 | 26.62 | $28.89 | 154410 |
| 2025-12-10 | 26.38 | $28.48 | 49000 |
| 2025-12-09 | 26.16 | $27.97 | 127000 |
| 2025-12-08 | 25.97 | $27.63 | 78180 |
| 2025-12-05 | 25.79 | $27.45 | 86490 |
| 2025-12-04 | 25.62 | $27.10 | 102000 |
| 2025-12-03 | 25.46 | $26.45 | 94000 |
| 2025-12-02 | 25.35 | $26.03 | 126000 |
| 2025-12-01 | 25.28 | $26.07 | 111000 |
| 2025-11-28 | 25.20 | $26.38 | 45000 |
| 2025-11-26 | 25.08 | $26.10 | 145000 |
| 2025-11-25 | 24.97 | $25.27 | 123000 |
| 2025-11-24 | 24.94 | $24.69 | 244000 |
| 2025-11-21 | 24.96 | $24.69 | 174000 |
| 2025-11-20 | 24.99 | $23.80 | 87000 |
| 2025-11-19 | 25.12 | $24.34 | 115000 |
| 2025-11-18 | 25.20 | $24.54 | 141000 |
| 2025-11-17 | 25.27 | $25.24 | 144000 |
| 2025-11-14 | 25.27 | $26.19 | 55200 |
| 2025-11-13 | 25.18 | $25.72 | 125000 |
| 2025-11-12 | 25.12 | $26.00 | 156200 |
| 2025-11-11 | 25.03 | $25.51 | 83000 |
| 2025-11-10 | 24.98 | $25.76 | 69160 |
| 2025-11-07 | 24.89 | $25.91 | 65280 |
| 2025-11-06 | 24.79 | $25.47 | 96000 |
| 2025-11-05 | 24.71 | $25.46 | 74000 |
| 2025-11-04 | 24.63 | $24.80 | 140000 |
| 2025-11-03 | 24.62 | $24.57 | 83000 |
| 2025-10-31 | 24.62 | $24.63 | 83270 |
| 2025-10-30 | 24.62 | $24.59 | 78000 |
| 2025-10-29 | 24.62 | $24.30 | 91220 |
| 2025-10-28 | 24.66 | $25.07 | 83310 |
| 2025-10-27 | 24.62 | $25.15 | 152100 |
| 2025-10-24 | 24.56 | $24.75 | 53180 |
| 2025-10-23 | 24.54 | $24.79 | 172000 |
| 2025-10-22 | 24.51 | $24.45 | 151440 |
| 2025-10-21 | 24.52 | $24.30 | 94000 |
| 2025-10-20 | 24.54 | $24.49 | 89360 |
| 2025-10-17 | 24.55 | $24.30 | 74000 |
| 2025-10-16 | 24.57 | $23.90 | 119000 |
| 2025-10-15 | 24.64 | $24.42 | 78000 |
| 2025-10-14 | 24.67 | $24.33 | 140000 |
| 2025-10-13 | 24.70 | $24.56 | 93000 |
| 2025-10-10 | 24.72 | $24.23 | 156090 |
| 2025-10-09 | 24.77 | $25.09 | 76030 |
| 2025-10-08 | 24.74 | $25.21 | 132000 |
| 2025-10-07 | 24.69 | $25.40 | 86160 |
| 2025-10-06 | 24.61 | $26.01 | 77000 |
| 2025-10-03 | 24.46 | $25.64 | 72260 |
| 2025-10-02 | 24.34 | $25.25 | 81000 |
| 2025-10-01 | 24.25 | $24.81 | 78390 |
| 2025-09-30 | 24.19 | $25.00 | 77260 |
| 2025-09-29 | 24.10 | $24.79 | 50000 |
| 2025-09-26 | 24.03 | $24.90 | 66470 |
| 2025-09-25 | 23.94 | $24.65 | 56000 |
| 2025-09-24 | 23.86 | $24.60 | 148480 |
| 2025-09-23 | 23.78 | $24.72 | 72260 |
| 2025-09-22 | 23.68 | $24.83 | 64250 |
| 2025-09-19 | 23.56 | $24.54 | 67180 |
| 2025-09-18 | 23.46 | $24.52 | 93450 |
| 2025-09-17 | 23.35 | $24.22 | 105380 |
| 2025-09-16 | 23.26 | $24.44 | 80000 |
| 2025-09-15 | 23.13 | $23.95 | 54000 |
| 2025-09-12 | 23.05 | $23.80 | 48010 |
| 2025-09-11 | 22.97 | $23.89 | 54000 |
| 2025-09-10 | 22.87 | $23.84 | 115010 |
| 2025-09-09 | 22.77 | $23.87 | 102000 |
| 2025-09-08 | 22.65 | $24.29 | 77200 |
| 2025-09-05 | 22.48 | $23.46 | 91000 |
| 2025-09-04 | 22.38 | $23.27 | 46000 |
| 2025-09-03 | 22.28 | $23.20 | 118000 |
| 2025-09-02 | 22.19 | $23.28 | 98000 |
| 2025-08-29 | 22.07 | $22.74 | 75460 |
| 2025-08-28 | 22.00 | $22.94 | 260370 |
| 2025-08-27 | 21.90 | $22.59 | 85000 |
| 2025-08-26 | 21.83 | $22.57 | 67320 |
| 2025-08-25 | 21.75 | $22.43 | 63000 |
| 2025-08-22 | 21.68 | $22.58 | 68150 |
| 2025-08-21 | 21.59 | $22.19 | 86000 |
| 2025-08-20 | 21.53 | $22.30 | 128000 |
| 2025-08-19 | 21.44 | $22.30 | 89000 |
| 2025-08-18 | 21.35 | $22.07 | 77360 |
| 2025-08-15 | 21.28 | $22.03 | 37000 |
| 2025-08-14 | 21.20 | $21.73 | 60180 |
| 2025-08-13 | 21.14 | $22.18 | 66130 |
| 2025-08-12 | 21.03 | $22.50 | 73000 |
| 2025-08-11 | 20.88 | $22.10 | 73490 |
| 2025-08-08 | 20.75 | $22.07 | 73410 |
| 2025-08-07 | 20.61 | $21.57 | 534370 |
| 2025-08-06 | 20.51 | $21.38 | 127430 |
| 2025-08-05 | 20.42 | $20.78 | 85000 |
| 2025-08-04 | 20.38 | $20.69 | 53150 |
| 2025-08-01 | 20.35 | $20.28 | 77040 |
| 2025-07-31 | 20.36 | $20.69 | 74000 |
| 2025-07-30 | 20.32 | $20.52 | 90180 |
| 2025-07-29 | 20.30 | $20.35 | 106000 |
| 2025-07-28 | 20.30 | $20.48 | 76330 |
| 2025-07-25 | 20.28 | $20.92 | 46300 |
| 2025-07-24 | 20.21 | $21.03 | 108000 |
| 2025-07-23 | 20.12 | $21.01 | 136250 |
| 2025-07-22 | 20.03 | $20.13 | 142120 |
| 2025-07-21 | 20.02 | $19.91 | 67460 |
| 2025-07-18 | 20.03 | $19.70 | 55000 |
| 2025-07-17 | 20.07 | $19.83 | 72000 |
| 2025-07-16 | 20.09 | $19.76 | 71000 |
| 2025-07-15 | 20.13 | $19.77 | 106000 |
| 2025-07-14 | 20.16 | $20.28 | 56000 |
| 2025-07-11 | 20.15 | $20.31 | 51000 |
| 2025-07-10 | 20.13 | $20.54 | 42040 |
| 2025-07-09 | 20.09 | $20.54 | 61000 |
| 2025-07-08 | 20.04 | $20.44 | 59000 |
| 2025-07-07 | 20.00 | $20.27 | 68000 |
| 2025-07-03 | 19.97 | $20.65 | 43000 |
| 2025-07-02 | 19.90 | $20.33 | 92000 |
| 2025-07-01 | 19.86 | $20.22 | 103010 |
| 2025-06-30 | 19.82 | $20.19 | 45330 |
| 2025-06-27 | 19.78 | $20.13 | 57240 |
| 2025-06-26 | 19.75 | $19.84 | 69000 |
| 2025-06-25 | 19.74 | $19.48 | 111000 |
| 2025-06-24 | 19.76 | $19.72 | 53300 |
| 2025-06-23 | 19.77 | $19.80 | 152000 |
| 2025-06-20 | 19.76 | $19.65 | 127390 |
| 2025-06-18 | 19.78 | $20.14 | 81100 |
| 2025-06-17 | 19.74 | $20.00 | 1.5M |
| 2025-06-16 | 19.71 | $20.46 | 985000 |
| 2025-06-13 | 19.63 | $20.17 | 1.8M |
| 2025-06-12 | 19.57 | $20.19 | 663320 |
| 2025-06-11 | 19.51 | $19.80 | 504000 |
| 2025-06-10 | 19.48 | $19.64 | 601390 |
| 2025-06-09 | 19.46 | $19.67 | 108210 |
| 2025-06-06 | 19.44 | $19.80 | 38190 |
| 2025-06-05 | 19.40 | $19.75 | 125000 |
| 2025-06-04 | 19.36 | $20.03 | 149000 |
| 2025-06-03 | 19.29 | $20.08 | 176000 |
| 2025-06-02 | 19.21 | $20.64 | 5.3M |
| 2025-05-30 | 19.06 | $20.31 | 2.0M |
| 2025-05-29 | 18.93 | $20.07 | 1.4M |
| 2025-05-28 | 18.81 | $19.81 | 2.0M |
| 2025-05-27 | 18.70 | $19.61 | 658000 |
| 2025-05-23 | 18.61 | $19.49 | 570000 |
| 2025-05-22 | 18.51 | $19.24 | 1.6M |
| 2025-05-21 | 18.44 | $19.35 | 771040 |
| 2025-05-20 | 18.34 | $19.32 | 1.3M |
| 2025-05-19 | 18.24 | $19.34 | 177000 |
| 2025-05-16 | 18.12 | $19.49 | 89000 |
| 2025-05-15 | 17.98 | $19.24 | 67000 |
| 2025-05-14 | 17.85 | $18.68 | 315000 |
| 2025-05-13 | 17.76 | $18.88 | 105000 |
| 2025-05-12 | 17.64 | $19.16 | 131000 |
| 2025-05-09 | 17.48 | $18.86 | 94080 |
| 2025-05-08 | 17.34 | $18.60 | 71240 |
| 2025-05-07 | 17.20 | $18.78 | 193000 |
| 2025-05-06 | 17.04 | $17.94 | 138010 |
| 2025-05-05 | 16.94 | $17.90 | 138140 |
| 2025-05-02 | 16.84 | $17.66 | 45000 |
| 2025-05-01 | 16.76 | $17.55 | 56170 |
| 2025-04-30 | 16.67 | $17.77 | 91000 |
| 2025-04-29 | 16.56 | $17.97 | 49290 |
| 2025-04-28 | 16.41 | $17.84 | 58000 |
| 2025-04-25 | 16.26 | $17.55 | 57430 |
| 2025-04-24 | 16.12 | $17.59 | 89000 |
| 2025-04-23 | 15.97 | $17.46 | 93000 |
| 2025-04-22 | 15.81 | $17.05 | 102400 |
| 2025-04-21 | 15.68 | $16.09 | 113470 |
| 2025-04-17 | 15.63 | $15.93 | 114390 |
| 2025-04-16 | 15.60 | $15.58 | 154240 |
| 2025-04-15 | 15.61 | $15.67 | 157430 |
| 2025-04-14 | 15.60 | $15.58 | 315000 |
| 2025-04-11 | 15.60 | $15.43 | 329000 |
| 2025-04-10 | 15.62 | $14.42 | 423340 |
| 2025-04-09 | 15.75 | $15.29 | 877050 |
| 2025-04-08 | 15.79 | $14.06 | 575000 |
| 2025-04-07 | 15.98 | $14.12 | 468000 |
| 2025-04-04 | 16.17 | $14.37 | 516380 |
| 2025-04-03 | 16.36 | $15.26 | 189000 |
| 2025-04-02 | 16.48 | $16.00 | 69200 |
| 2025-04-01 | 16.53 | $16.15 | 173000 |
| 2025-03-31 | 16.57 | $16.15 | 138000 |
| 2025-03-28 | 16.61 | $16.53 | 96210 |
| 2025-03-27 | 16.62 | $17.13 | 55000 |
| 2025-03-26 | 16.56 | $16.88 | 112420 |
| 2025-03-25 | 16.53 | $17.05 | 103000 |
| 2025-03-24 | 16.48 | $17.00 | 117180 |
| 2025-03-21 | 16.42 | $17.05 | 139000 |
| 2025-03-20 | 16.35 | $17.39 | 111150 |
| 2025-03-19 | 16.25 | $17.40 | 129210 |
| 2025-03-18 | 16.12 | $16.97 | 118060 |
| 2025-03-17 | 16.04 | $17.26 | 141460 |
| 2025-03-14 | 15.91 | $16.35 | 137000 |
| 2025-03-13 | 15.86 | $16.17 | 108070 |
| 2025-03-12 | 15.83 | $16.17 | 173000 |
| 2025-03-11 | 15.79 | $15.91 | 122000 |
| 2025-03-10 | 15.78 | $16.17 | 105000 |
| 2025-03-07 | 15.74 | $16.42 | 71020 |
| 2025-03-06 | 15.67 | $16.24 | 137050 |
| 2025-03-05 | 15.61 | $16.57 | 84000 |
| 2025-03-04 | 15.50 | $15.86 | 166000 |
| 2025-03-03 | 15.47 | $16.18 | 110450 |
| 2025-02-28 | 15.39 | $15.68 | 300120 |
| 2025-02-27 | 15.36 | $15.75 | 146000 |
| 2025-02-26 | 15.32 | $16.13 | 2.2M |
| 2025-02-25 | 15.23 | $16.23 | 2.3M |
| 2025-02-24 | 15.13 | $15.37 | 3.7M |
| 2025-02-21 | 15.10 | $15.13 | 149360 |
| 2025-02-20 | 15.10 | $15.09 | 110490 |
| 2025-02-19 | 15.10 | $15.02 | 122140 |
| 2025-02-18 | 15.11 | $15.18 | 97000 |
| 2025-02-14 | 15.10 | $15.19 | 100120 |
| 2025-02-13 | 15.09 | $15.36 | 88000 |
| 2025-02-12 | 15.07 | $15.45 | 96440 |
| 2025-02-11 | 15.03 | $15.42 | 97180 |
| 2025-02-10 | 14.99 | $15.65 | 103000 |
| 2025-02-07 | 14.92 | $15.42 | 88000 |
| 2025-02-06 | 14.86 | $15.76 | 71390 |
| 2025-02-05 | 14.77 | $14.97 | 141000 |
| 2025-02-04 | 14.75 | $14.78 | 103000 |
| 2025-02-03 | 14.74 | $14.80 | 185000 |
| 2025-01-31 | 14.74 | $14.87 | 90460 |
| 2025-01-30 | 14.72 | $15.18 | 134240 |
| 2025-01-29 | 14.67 | $14.71 | 69040 |
| 2025-01-28 | 14.67 | $14.79 | 198020 |
| 2025-01-27 | 14.66 | $14.68 | 211260 |
| 2025-01-24 | 14.66 | $14.80 | 1.4M |
| 2025-01-23 | 14.64 | $14.50 | 358000 |
| 2025-01-22 | 14.65 | $14.45 | 188020 |
| 2025-01-21 | 14.68 | $14.69 | 456000 |
| 2025-01-17 | 14.68 | $14.47 | 365000 |
| 2025-01-16 | 14.70 | $14.42 | 526380 |
| 2025-01-15 | 14.73 | $14.61 | 90290 |
| 2025-01-14 | 14.74 | $14.25 | 275000 |
| 2025-01-13 | 14.79 | $14.04 | 262000 |
| 2025-01-10 | 14.87 | $14.05 | 245000 |
| 2025-01-08 | 14.95 | $14.62 | 166220 |
| 2025-01-07 | 14.99 | $14.84 | 159000 |
| 2025-01-06 | 15.01 | $15.23 | 278000 |
| 2025-01-03 | 14.98 | $15.48 | 158430 |
| 2025-01-02 | 14.93 | $15.29 | 207480 |
| 2024-12-31 | 14.89 | $15.03 | 79000 |
| 2024-12-30 | 14.88 | $15.08 | 176000 |
| 2024-12-27 | 14.86 | $15.01 | 134210 |
| 2024-12-26 | 14.84 | $14.96 | 143120 |
| 2024-12-24 | 14.83 | $14.56 | 161230 |
| 2024-12-23 | 14.85 | $14.46 | 344140 |
| 2024-12-20 | 14.90 | $14.34 | 298000 |
| 2024-12-19 | 14.95 | $14.26 | 232170 |
| 2024-12-18 | 15.03 | $14.21 | 180000 |
| 2024-12-17 | 15.11 | $14.57 | 323130 |
| 2024-12-16 | 15.17 | $14.73 | 414000 |
| 2024-12-13 | 15.22 | $14.86 | 238090 |
| 2024-12-12 | 15.25 | $14.97 | 190280 |
| 2024-12-11 | 15.28 | $15.20 | 150490 |
| 2024-12-10 | 15.29 | $15.15 | 166000 |
| 2024-12-09 | 15.31 | $14.82 | 290000 |
| 2024-12-06 | 15.36 | $15.02 | 159000 |
| 2024-12-05 | 15.40 | $15.15 | 280150 |
| 2024-12-04 | 15.42 | $15.28 | 128000 |
| 2024-12-03 | 15.44 | $15.40 | 164000 |
| 2024-12-02 | 15.44 | $15.23 | 224000 |
| 2024-11-29 | 15.46 | $15.02 | 96070 |
| 2024-11-27 | 15.51 | $14.89 | 123000 |
| 2024-11-26 | 15.57 | $15.09 | 90080 |
| 2024-11-25 | 15.62 | $15.54 | 106000 |
| 2024-11-22 | 15.63 | $15.54 | 149410 |
| 2024-11-21 | 15.64 | $15.48 | 121080 |
| 2024-11-20 | 15.66 | $15.36 | 173430 |
| 2024-11-19 | 15.69 | $15.51 | 212390 |
| 2024-11-18 | 15.71 | $15.60 | 174290 |
| 2024-11-15 | 15.72 | $15.35 | 265230 |
| 2024-11-14 | 15.76 | $15.53 | 106080 |
| 2024-11-13 | 15.79 | $15.36 | 88000 |
| 2024-11-12 | 15.83 | $15.71 | 114050 |
| 2024-11-11 | 15.84 | $16.21 | 97370 |
| 2024-11-08 | 15.80 | $16.08 | 51260 |
| 2024-11-07 | 15.78 | $16.43 | 119250 |
| 2024-11-06 | 15.71 | $15.91 | 67000 |
| 2024-11-05 | 15.69 | $15.69 | 131380 |
| 2024-11-04 | 15.69 | $15.20 | 170130 |
| 2024-11-01 | 15.74 | $15.23 | 105000 |
| 2024-10-31 | 15.79 | $15.09 | 146340 |
| 2024-10-30 | 15.86 | $15.37 | 75050 |
| 2024-10-29 | 15.92 | $15.55 | 112000 |
| 2024-10-28 | 15.95 | $15.39 | 95390 |
| 2024-10-25 | 16.01 | $15.20 | 134000 |
| 2024-10-24 | 16.10 | $15.34 | 75000 |
| 2024-10-23 | 16.18 | $15.30 | 110420 |
| 2024-10-22 | 16.27 | $15.66 | 138000 |
| 2024-10-21 | 16.34 | $15.91 | 133280 |
| 2024-10-18 | 16.38 | $16.23 | 116370 |
| 2024-10-17 | 16.40 | $16.28 | 197000 |
| 2024-10-16 | 16.41 | $16.37 | 111220 |
| 2024-10-15 | 16.41 | $16.11 | 140170 |
| 2024-10-14 | 16.44 | $16.44 | 65000 |
| 2024-10-11 | 16.44 | $16.46 | 70000 |
| 2024-10-10 | 16.44 | $16.44 | 59120 |
| 2024-10-09 | 16.44 | $16.20 | 29490 |
| 2024-10-08 | 16.47 | $16.68 | 52310 |
| 2024-10-07 | 16.45 | $16.73 | 95340 |
| 2024-10-04 | 16.42 | $16.83 | 52000 |
| 2024-10-03 | 16.37 | $16.53 | 35000 |
| 2024-10-02 | 16.36 | $16.80 | 163000 |
| 2024-10-01 | 16.31 | $16.32 | 73400 |
| 2024-09-30 | 16.31 | $16.31 | 90430 |
| 2024-09-27 | 16.31 | $16.11 | 63030 |
| 2024-09-26 | 16.33 | $17.04 | 105000 |
| 2024-09-25 | 16.25 | $16.57 | 40000 |
| 2024-09-24 | 16.22 | $16.33 | 78230 |
| 2024-09-23 | 16.21 | $16.31 | 61190 |
| 2024-09-20 | 16.20 | $16.15 | 61000 |
| 2024-09-19 | 16.20 | $16.22 | 105320 |
| 2024-09-18 | 16.20 | $15.67 | 65100 |
| 2024-09-17 | 16.26 | $15.72 | 123020 |
| 2024-09-16 | 16.31 | $15.89 | 235450 |
| 2024-09-13 | 16.36 | $15.74 | 73000 |
| 2024-09-12 | 16.42 | $16.01 | 121150 |
| 2024-09-11 | 16.47 | $15.78 | 177000 |
| 2024-09-10 | 16.54 | $15.88 | 192000 |
| 2024-09-09 | 16.61 | $16.10 | 130000 |
| 2024-09-06 | 16.66 | $15.97 | 153000 |
| 2024-09-05 | 16.73 | $16.47 | 118000 |
| 2024-09-04 | 16.76 | $16.32 | 80000 |
| 2024-09-03 | 16.81 | $16.64 | 97140 |
| 2024-08-30 | 16.82 | $17.08 | 65080 |
| 2024-08-29 | 16.80 | $16.75 | 68030 |
| 2024-08-28 | 16.80 | $16.52 | 77000 |
| 2024-08-27 | 16.83 | $16.81 | 69000 |
| 2024-08-26 | 16.84 | $16.67 | 61000 |
| 2024-08-23 | 16.85 | $16.90 | 66000 |
| 2024-08-22 | 16.85 | $16.70 | 56000 |
| 2024-08-21 | 16.86 | $16.97 | 47000 |
| 2024-08-20 | 16.85 | $16.82 | 80460 |
| 2024-08-19 | 16.86 | $17.05 | 69450 |
| 2024-08-16 | 16.83 | $16.86 | 54130 |
| 2024-08-15 | 16.83 | $16.82 | 146000 |
| 2024-08-14 | 16.83 | $16.28 | 69000 |
| 2024-08-13 | 16.89 | $16.16 | 197050 |
| 2024-08-12 | 16.97 | $15.70 | 137320 |
| 2024-08-09 | 17.10 | $15.55 | 181130 |
| 2024-08-08 | 17.27 | $15.50 | 235000 |
| 2024-08-07 | 17.45 | $15.15 | 361470 |
| 2024-08-06 | 17.69 | $14.46 | 373190 |
| 2024-08-05 | 18.03 | $14.81 | 310000 |
| 2024-08-02 | 18.37 | $15.60 | 121000 |
| 2024-08-01 | 18.67 | $17.21 | 53000 |
| 2024-07-31 | 18.82 | $18.66 | 42000 |
| 2024-07-30 | 18.84 | $18.40 | 37000 |
| 2024-07-29 | 18.88 | $18.40 | 49000 |
| 2024-07-26 | 18.93 | $18.55 | 44000 |
| 2024-07-25 | 18.97 | $18.22 | 48020 |
| 2024-07-24 | 19.05 | $18.46 | 42000 |
| 2024-07-23 | 19.11 | $19.00 | 52230 |
| 2024-07-22 | 19.13 | $19.32 | 30010 |
| 2024-07-19 | 19.10 | $19.16 | 43530 |
| 2024-07-18 | 19.10 | $19.54 | 24380 |
| 2024-07-17 | 19.05 | $19.73 | 30020 |
| 2024-07-16 | 18.98 | $19.55 | 48680 |
| 2024-07-15 | 18.92 | $18.86 | 27270 |
| 2024-07-12 | 18.93 | $19.04 | 33640 |
| 2024-07-11 | 18.92 | $18.80 | 88660 |
| 2024-07-10 | 18.93 | $19.04 | 103500 |
| 2024-07-09 | 18.92 | $19.00 | 82420 |
| 2024-07-08 | 18.91 | $18.98 | 29560 |
| 2024-07-05 | 18.90 | $19.31 | 33200 |
| 2024-07-03 | 18.86 | $19.15 | 39530 |
| 2024-07-02 | 18.83 | $19.21 | 101590 |
| 2024-07-01 | 18.79 | $18.56 | 92470 |
| 2024-06-28 | 18.81 | $18.64 | 41720 |
| 2024-06-27 | 18.83 | $18.50 | 25090 |
| 2024-06-26 | 18.86 | $18.43 | 27460 |
| 2024-06-25 | 18.91 | $18.58 | 54070 |
| 2024-06-24 | 18.94 | $18.42 | 51810 |
| 2024-06-21 | 19.00 | $18.45 | 38050 |
| 2024-06-20 | 19.05 | $18.55 | 51700 |
| 2024-06-18 | 19.11 | $18.97 | 35810 |
| 2024-06-17 | 19.12 | $19.09 | 45600 |
| 2024-06-14 | 19.12 | $19.17 | 43510 |
| 2024-06-13 | 19.12 | $18.75 | 56290 |
| 2024-06-12 | 19.16 | $19.16 | 29310 |
| 2024-06-11 | 19.16 | $18.95 | 37600 |
| 2024-06-10 | 19.18 | $19.14 | 69170 |
| 2024-06-07 | 19.18 | $18.92 | 41630 |
| 2024-06-06 | 19.21 | $18.97 | 38100 |
| 2024-06-05 | 19.23 | $19.03 | 76130 |
| 2024-06-04 | 19.26 | $19.44 | 81670 |
| 2024-06-03 | 19.24 | $19.60 | 54140 |
| 2024-05-31 | 19.20 | $19.58 | 44580 |
| 2024-05-30 | 19.16 | $19.49 | 47690 |
| 2024-05-29 | 19.12 | $19.49 | 50200 |
| 2024-05-28 | 19.09 | $19.83 | 37240 |
| 2024-05-24 | 19.01 | $19.57 | 24130 |
| 2024-05-23 | 18.95 | $19.28 | 50550 |
| 2024-05-22 | 18.91 | $19.39 | 73660 |
| 2024-05-21 | 18.86 | $19.70 | 29220 |
| 2024-05-20 | 18.77 | $19.61 | 38750 |
| 2024-05-17 | 18.69 | $19.20 | 52610 |
| 2024-05-16 | 18.63 | $19.14 | 226700 |
| 2024-05-15 | 18.58 | $19.57 | 36140 |
| 2024-05-14 | 18.47 | $19.25 | 126510 |
| 2024-05-13 | 18.39 | $19.34 | 63980 |
| 2024-05-10 | 18.29 | $19.56 | 58010 |
| 2024-05-09 | 18.16 | $19.01 | 45750 |
| 2024-05-08 | 18.07 | $18.67 | 31370 |
| 2024-05-07 | 18.01 | $18.81 | 61570 |
| 2024-05-06 | 17.92 | $19.35 | 38300 |
| 2024-05-03 | 17.77 | $19.43 | 23420 |
| 2024-05-02 | 17.60 | $19.45 | 37740 |
| 2024-05-01 | 17.40 | $18.07 | 27620 |
| 2024-04-30 | 17.33 | $17.89 | 67630 |
| 2024-04-29 | 17.27 | $17.62 | 46200 |
| 2024-04-26 | 17.24 | $17.45 | 67010 |
| 2024-04-25 | 17.21 | $17.29 | 105200 |
| 2024-04-24 | 17.21 | $17.32 | 42080 |
| 2024-04-23 | 17.19 | $17.31 | 43970 |
| 2024-04-22 | 17.18 | $17.24 | 56160 |
| 2024-04-19 | 17.18 | $16.92 | 94290 |
| 2024-04-18 | 17.20 | $16.99 | 51670 |
| 2024-04-17 | 17.23 | $16.91 | 346410 |
| 2024-04-16 | 17.26 | $17.24 | 50360 |
| 2024-04-15 | 17.26 | $17.62 | 102170 |
| 2024-04-12 | 17.22 | $17.29 | 70450 |
| 2024-04-11 | 17.22 | $17.59 | 33820 |
| 2024-04-10 | 17.18 | $17.50 | 37720 |
| 2024-04-09 | 17.14 | $17.59 | 34160 |
| 2024-04-08 | 17.10 | $17.30 | 79470 |
| 2024-04-05 | 17.08 | $17.34 | 50740 |
| 2024-04-04 | 17.05 | $17.43 | 35720 |
| 2024-04-03 | 17.01 | $17.16 | 209370 |
| 2024-04-02 | 16.99 | $16.79 | 37170 |
| 2024-04-01 | 17.01 | $16.85 | 54680 |
| 2024-03-28 | 17.03 | $17.31 | 41700 |
| 2024-03-27 | 17.00 | $17.11 | 25660 |
| 2024-03-26 | 16.99 | $17.54 | 76660 |
| 2024-03-25 | 16.93 | $17.60 | 81970 |
| 2024-03-22 | 16.86 | $17.70 | 104960 |
| 2024-03-21 | 16.77 | $17.62 | 31230 |
| 2024-03-20 | 16.68 | $17.22 | 24840 |
| 2024-03-19 | 16.63 | $16.99 | 93330 |
| 2024-03-18 | 16.59 | $17.20 | 61360 |
| 2024-03-15 | 16.52 | $16.57 | 71500 |
| 2024-03-14 | 16.52 | $16.22 | 109750 |
| 2024-03-13 | 16.55 | $16.01 | 46040 |
| 2024-03-12 | 16.61 | $16.27 | 105960 |
| 2024-03-11 | 16.64 | $16.32 | 142100 |
| 2024-03-08 | 16.67 | $17.05 | 64310 |
| 2024-03-07 | 16.63 | $17.16 | 32710 |
| 2024-03-06 | 16.58 | $17.09 | 82210 |
| 2024-03-05 | 16.53 | $16.66 | 39360 |
| 2024-03-04 | 16.51 | $16.61 | 70240 |
| 2024-03-01 | 16.50 | $16.80 | 80430 |
| 2024-02-29 | 16.47 | $16.43 | 53330 |
| 2024-02-28 | 16.47 | $16.62 | 51120 |
| 2024-02-27 | 16.46 | $16.72 | 80960 |
| 2024-02-26 | 16.43 | $16.99 | 94160 |
| 2024-02-23 | 16.37 | $16.70 | 54750 |
| 2024-02-22 | 16.34 | $16.73 | 162390 |
| 2024-02-21 | 16.30 | $16.46 | 75130 |
| 2024-02-20 | 16.28 | $16.44 | 40680 |
| 2024-02-16 | 16.26 | $16.13 | 45100 |
| 2024-02-15 | 16.28 | $16.02 | 71420 |
| 2024-02-14 | 16.30 | $16.15 | 39050 |
| 2024-02-13 | 16.32 | $15.77 | 114570 |
| 2024-02-12 | 16.38 | $16.04 | 47280 |
| 2024-02-09 | 16.41 | $15.97 | 42110 |
| 2024-02-08 | 16.46 | $15.96 | 69810 |
| 2024-02-07 | 16.51 | $16.04 | 56370 |
| 2024-02-06 | 16.56 | $15.90 | 95860 |
| 2024-02-05 | 16.63 | $15.99 | 58180 |
| 2024-02-02 | 16.70 | $16.66 | 275910 |
| 2024-02-01 | 16.70 | $17.34 | 52220 |
| 2024-01-31 | 16.63 | $17.06 | 89470 |
| 2024-01-30 | 16.59 | $16.90 | 109170 |
| 2024-01-29 | 16.56 | $17.01 | 83590 |
| 2024-01-26 | 16.51 | $16.74 | 95360 |
| 2024-01-25 | 16.48 | $16.79 | 53270 |
| 2024-01-24 | 16.45 | $16.83 | 162920 |
| 2024-01-23 | 16.41 | $17.04 | 32760 |
| 2024-01-22 | 16.35 | $17.27 | 80510 |
| 2024-01-19 | 16.25 | $17.01 | 65310 |
| 2024-01-18 | 16.17 | $16.85 | 77660 |
| 2024-01-17 | 16.10 | $16.81 | 73500 |
| 2024-01-16 | 16.02 | $16.71 | 112720 |
| 2024-01-12 | 15.95 | $16.81 | 72720 |
| 2024-01-11 | 15.86 | $16.55 | 137180 |
| 2024-01-10 | 15.79 | $16.26 | 88330 |
| 2024-01-09 | 15.74 | $15.89 | 201750 |
| 2024-01-08 | 15.72 | $16.06 | 100810 |
| 2024-01-05 | 15.69 | $15.90 | 88230 |
| 2024-01-04 | 15.66 | $15.87 | 64660 |
| 2024-01-03 | 15.64 | $15.54 | 102820 |
| 2024-01-02 | 15.65 | $15.56 | 153660 |
| 2023-12-29 | 15.66 | $15.72 | 84700 |
| 2023-12-28 | 15.66 | $15.79 | 125640 |
| 2023-12-27 | 15.64 | $15.73 | 70000 |
| 2023-12-26 | 15.63 | $15.76 | 137310 |
| 2023-12-22 | 15.62 | $15.71 | 62480 |
| 2023-12-21 | 15.61 | $15.69 | 128550 |
| 2023-12-20 | 15.60 | $15.45 | 51650 |
| 2023-12-19 | 15.62 | $15.49 | 95070 |
| 2023-12-18 | 15.63 | $15.51 | 77020 |
| 2023-12-15 | 15.64 | $15.44 | 94840 |
| 2023-12-14 | 15.66 | $15.62 | 112320 |
| 2023-12-13 | 15.67 | $15.76 | 89180 |
| 2023-12-12 | 15.66 | $15.60 | 59590 |
| 2023-12-11 | 15.67 | $15.79 | 222750 |
| 2023-12-08 | 15.65 | $15.54 | 95210 |
| 2023-12-07 | 15.66 | $15.72 | 74280 |
| 2023-12-06 | 15.66 | $15.81 | 86030 |
| 2023-12-05 | 15.64 | $15.77 | 85870 |
| 2023-12-04 | 15.63 | $15.72 | 136000 |
| 2023-12-01 | 15.62 | $16.13 | 472330 |
| 2023-11-30 | 15.57 | $15.66 | 248450 |
| 2023-11-29 | 15.56 | $15.60 | 1350 |
| 2023-11-28 | 15.55 | $15.63 | 1230 |
| 2023-11-27 | 15.54 | $15.72 | 108080 |
| 2023-11-24 | 15.52 | $15.60 | 40720 |
| 2023-11-22 | 15.52 | $15.86 | 660 |
| 2023-11-21 | 15.48 | $15.46 | 35900 |
| 2023-11-20 | 15.48 | $15.82 | 224820 |
| 2023-11-17 | 15.45 | $15.84 | 67550 |
| 2023-11-16 | 15.40 | $15.65 | 61860 |
| 2023-11-15 | 15.38 | $15.82 | 120890 |
| 2023-11-14 | 15.33 | $15.93 | 87540 |
| 2023-11-13 | 15.27 | $15.76 | 209570 |
| 2023-11-10 | 15.22 | $15.69 | 75550 |
| 2023-11-09 | 15.17 | $15.30 | 72930 |
| 2023-11-08 | 15.15 | $15.00 | 116700 |
| 2023-11-07 | 15.17 | $15.49 | 130190 |
| 2023-11-06 | 15.14 | $15.52 | 96780 |
| 2023-11-03 | 15.10 | $15.70 | 105070 |
| 2023-11-02 | 15.03 | $15.50 | 62340 |
| 2023-11-01 | 14.98 | $15.08 | 127360 |
| 2023-10-31 | 14.97 | $14.71 | 148060 |
| 2023-10-30 | 15.00 | $14.56 | 110740 |
| 2023-10-27 | 15.05 | $14.58 | 104230 |
| 2023-10-26 | 15.10 | $14.66 | 4050 |
| 2023-10-25 | 15.14 | $14.55 | 55250 |
| 2023-10-24 | 15.20 | $14.63 | 102780 |
| 2023-10-23 | 15.26 | $14.50 | 134910 |
| 2023-10-20 | 15.35 | $14.71 | 200970 |
| 2023-10-19 | 15.41 | $14.70 | 92100 |
| 2023-10-18 | 15.49 | $14.82 | 71560 |
| 2023-10-17 | 15.56 | $15.16 | 226780 |
| 2023-10-16 | 15.60 | $15.38 | 366440 |
| 2023-10-13 | 15.62 | $15.17 | 122250 |
| 2023-10-12 | 15.67 | $15.31 | 391880 |
| 2023-10-11 | 15.71 | $15.29 | 229990 |
| 2023-10-10 | 15.75 | $15.41 | 94370 |
| 2023-10-09 | 15.79 | $14.89 | 74870 |
| 2023-10-06 | 15.88 | $14.87 | 97610 |
| 2023-10-05 | 15.99 | $14.70 | 43330 |
| 2023-10-04 | 16.12 | $14.59 | 105910 |
| 2023-10-03 | 16.29 | $15.05 | 96130 |
| 2023-10-02 | 16.42 | $15.46 | 60070 |
| 2023-09-29 | 16.52 | $15.56 | 55680 |
| 2023-09-28 | 16.62 | $16.24 | 82730 |
| 2023-09-27 | 16.66 | $16.40 | 72520 |
| 2023-09-26 | 16.69 | $16.26 | 36740 |
| 2023-09-25 | 16.73 | $16.52 | 32890 |
| 2023-09-22 | 16.75 | $16.63 | 61510 |
| 2023-09-21 | 16.76 | $16.71 | 53590 |
| 2023-09-20 | 16.77 | $17.21 | 27660 |
| 2023-09-19 | 16.72 | $17.17 | 59060 |
| 2023-09-18 | 16.68 | $17.06 | 40370 |
| 2023-09-15 | 16.64 | $17.02 | 496820 |
| 2023-09-14 | 16.60 | $17.04 | 113160 |
| 2023-09-13 | 16.55 | $16.60 | 40240 |
| 2023-09-12 | 16.54 | $16.68 | 89280 |
| 2023-09-11 | 16.53 | $16.86 | 75400 |
| 2023-09-08 | 16.50 | $16.58 | 31130 |
| 2023-09-07 | 16.49 | $16.79 | 64570 |
| 2023-09-06 | 16.46 | $16.67 | 81730 |
| 2023-09-05 | 16.43 | $16.91 | 62670 |
| 2023-09-01 | 16.38 | $16.64 | 60110 |
| 2023-08-31 | 16.36 | $16.37 | 59480 |
| 2023-08-30 | 16.35 | $16.07 | 65150 |
| 2023-08-29 | 16.38 | $16.14 | 71750 |
| 2023-08-28 | 16.41 | $16.10 | 42220 |
| 2023-08-25 | 16.44 | $16.01 | 45500 |
| 2023-08-24 | 16.49 | $15.74 | 52810 |
| 2023-08-23 | 16.57 | $16.10 | 65870 |
| 2023-08-22 | 16.61 | $16.01 | 93830 |
| 2023-08-21 | 16.68 | $15.91 | 83520 |
| 2023-08-18 | 16.76 | $15.94 | 83290 |
| 2023-08-17 | 16.85 | $15.61 | 124870 |
| 2023-08-16 | 16.98 | $16.01 | 66920 |
| 2023-08-15 | 17.08 | $16.54 | 290350 |
| 2023-08-14 | 17.13 | $16.72 | 166490 |
| 2023-08-11 | 17.18 | $16.94 | 81590 |
| 2023-08-10 | 17.20 | $17.01 | 76380 |
| 2023-08-09 | 17.22 | $17.01 | 59360 |
| 2023-08-08 | 17.25 | $17.10 | 146370 |
| 2023-08-07 | 17.26 | $17.18 | 40320 |
| 2023-08-04 | 17.27 | $17.58 | 93660 |
| 2023-08-03 | 17.24 | $16.83 | 110170 |
| 2023-08-02 | 17.28 | $17.29 | 33230 |
| 2023-08-01 | 17.28 | $17.36 | 89160 |
| 2023-07-31 | 17.27 | $17.81 | 61670 |
| 2023-07-28 | 17.21 | $17.61 | 82520 |
| 2023-07-27 | 17.17 | $17.54 | 73320 |
| 2023-07-26 | 17.13 | $17.27 | 53710 |
| 2023-07-25 | 17.12 | $17.42 | 57670 |
| 2023-07-24 | 17.09 | $17.38 | 25770 |
| 2023-07-21 | 17.05 | $17.41 | 259690 |
| 2023-07-20 | 17.02 | $17.43 | 130140 |
| 2023-07-19 | 16.97 | $17.38 | 45210 |
| 2023-07-18 | 16.93 | $17.38 | 234660 |
| 2023-07-17 | 16.88 | $16.94 | 60610 |
| 2023-07-14 | 16.88 | $16.90 | 98420 |
| 2023-07-13 | 16.88 | $17.16 | 89890 |
| 2023-07-12 | 16.85 | $16.70 | 103630 |
| 2023-07-11 | 16.86 | $16.99 | 67750 |
| 2023-07-10 | 16.85 | $16.98 | 96740 |
| 2023-07-07 | 16.83 | $16.97 | 65050 |
| 2023-07-06 | 16.82 | $16.90 | 97720 |
| 2023-07-05 | 16.81 | $17.12 | 136150 |
| 2023-07-03 | 16.78 | $17.18 | 50160 |
| 2023-06-30 | 16.74 | $17.08 | 70530 |
| 2023-06-29 | 16.70 | $17.18 | 144500 |
| 2023-06-28 | 16.65 | $17.30 | 654280 |
| 2023-06-27 | 16.58 | $17.03 | 149580 |
| 2023-06-26 | 16.53 | $17.31 | 94780 |
| 2023-06-23 | 16.45 | $17.69 | 2.2M |
| 2023-06-22 | 16.32 | $18.61 | 2.7M |
| 2023-06-21 | 16.08 | $18.11 | 2.4M |
| 2023-06-20 | 15.86 | $17.78 | 263900 |
| 2023-06-16 | 15.66 | $17.45 | 92740 |
| 2023-06-15 | 15.48 | $17.23 | 50950 |
| 2023-06-14 | 15.29 | $16.95 | 147790 |
| 2023-06-13 | 15.12 | $16.70 | 136300 |
| 2023-06-12 | 14.95 | $16.17 | 45530 |
| 2023-06-09 | 14.82 | $15.97 | 125110 |
| 2023-06-08 | 14.70 | $15.39 | 35190 |
| 2023-06-07 | 14.63 | $15.11 | 76100 |
| 2023-06-06 | 14.58 | $15.58 | 48070 |
| 2023-06-05 | 14.47 | $14.91 | 101870 |
| 2023-06-02 | 14.42 | $15.04 | 48380 |
| 2023-06-01 | 14.36 | $14.58 | 39720 |
| 2023-05-31 | 14.34 | $14.26 | 72430 |
| 2023-05-30 | 14.34 | $15.13 | 78890 |
| 2023-05-26 | 14.26 | $14.71 | 38880 |
| 2023-05-25 | 14.21 | $14.08 | 24710 |
| 2023-05-24 | 14.23 | $14.04 | 10190 |
| 2023-05-23 | 14.25 | $14.08 | 45300 |
| 2023-05-22 | 14.26 | $14.42 | 48540 |
| 2023-05-19 | 14.25 | $14.42 | 29740 |
| 2023-05-18 | 14.23 | $14.40 | 36820 |
| 2023-05-17 | 14.21 | $14.13 | 34270 |
| 2023-05-16 | 14.22 | $14.24 | 70790 |
| 2023-05-15 | 14.22 | $14.52 | 51720 |
| 2023-05-12 | 14.19 | $14.28 | 35070 |
| 2023-05-11 | 14.18 | $14.43 | 37540 |
| 2023-05-10 | 14.15 | $14.34 | 48820 |
| 2023-05-09 | 14.13 | $14.47 | 40930 |
| 2023-05-08 | 14.10 | $14.28 | 35180 |
| 2023-05-05 | 14.08 | $14.19 | 27980 |
| 2023-05-04 | 14.06 | $14.10 | 53090 |
| 2023-05-03 | 14.06 | $13.92 | 25400 |
| 2023-05-02 | 14.08 | $13.85 | 55980 |
| 2023-05-01 | 14.10 | $14.17 | 49640 |
| 2023-04-28 | 14.09 | $14.21 | 25890 |
| 2023-04-27 | 14.08 | $14.49 | 50630 |
| 2023-04-26 | 14.04 | $14.10 | 127110 |
| 2023-04-25 | 14.03 | $14.23 | 60000 |
| 2023-04-24 | 14.01 | $14.50 | 28580 |
| 2023-04-21 | 13.96 | $14.50 | 62080 |
| 2023-04-20 | 13.90 | $14.35 | 29910 |
| 2023-04-19 | 13.85 | $14.42 | 42380 |
| 2023-04-18 | 13.79 | $14.50 | 90240 |
| 2023-04-17 | 13.72 | $14.42 | 74020 |
| 2023-04-14 | 13.64 | $14.65 | 70560 |
| 2023-04-13 | 13.54 | $14.39 | 101120 |
| 2023-04-12 | 13.45 | $14.31 | 100770 |
| 2023-04-11 | 13.36 | $13.94 | 105860 |
| 2023-04-10 | 13.29 | $13.27 | 41890 |
| 2023-04-06 | 13.30 | $13.31 | 44370 |
| 2023-04-05 | 13.30 | $13.21 | 79460 |
| 2023-04-04 | 13.30 | $13.52 | 68180 |
| 2023-04-03 | 13.28 | $13.61 | 37440 |
| 2023-03-31 | 13.25 | $13.48 | 72970 |
| 2023-03-30 | 13.22 | $13.23 | 42100 |
| 2023-03-29 | 13.22 | $13.44 | 54840 |
| 2023-03-28 | 13.20 | $13.46 | 17470 |
| 2023-03-27 | 13.17 | $13.35 | 43320 |
| 2023-03-24 | 13.15 | $13.17 | 57300 |
| 2023-03-23 | 13.15 | $13.09 | 16230 |
| 2023-03-22 | 13.16 | $13.11 | 44430 |
| 2023-03-21 | 13.16 | $13.04 | 47680 |
| 2023-03-20 | 13.18 | $12.96 | 29600 |
| 2023-03-17 | 13.20 | $12.80 | 170300 |
| 2023-03-16 | 13.24 | $12.72 | 69970 |
| 2023-03-15 | 13.29 | $12.93 | 73340 |
| 2023-03-14 | 13.33 | $13.22 | 64030 |
| 2023-03-13 | 13.35 | $13.49 | 76480 |
| 2023-03-10 | 13.33 | $13.79 | 55480 |
| 2023-03-09 | 13.28 | $13.90 | 35900 |
| 2023-03-08 | 13.22 | $13.96 | 150700 |
| 2023-03-07 | 13.14 | $13.83 | 348260 |
| 2023-03-06 | 13.07 | $14.03 | 44390 |
| 2023-03-03 | 12.96 | $13.74 | 16760 |
| 2023-03-02 | 12.88 | $13.14 | 3880 |
| 2023-03-01 | 12.86 | $13.08 | 10510 |
| 2023-02-28 | 12.83 | $12.78 | 40000 |
| 2023-02-27 | 12.84 | $12.96 | 34580 |
| 2023-02-24 | 12.82 | $12.69 | 61780 |
| 2023-02-23 | 12.84 | $13.02 | 48120 |
| 2023-02-22 | 12.82 | $12.92 | 28160 |
| 2023-02-21 | 12.81 | $13.08 | 50480 |
| 2023-02-17 | 12.78 | $13.11 | 15330 |
| 2023-02-16 | 12.74 | $13.02 | 15610 |
| 2023-02-15 | 12.72 | $13.13 | 38830 |
| 2023-02-14 | 12.67 | $13.31 | 29890 |
| 2023-02-13 | 12.60 | $13.31 | 35500 |
| 2023-02-10 | 12.53 | $13.45 | 31140 |
| 2023-02-09 | 12.43 | $13.36 | 36520 |
| 2023-02-08 | 12.34 | $13.15 | 63970 |
| 2023-02-07 | 12.25 | $13.29 | 111370 |
| 2023-02-06 | 12.14 | $12.90 | 42550 |
| 2023-02-03 | 12.06 | $12.64 | 33720 |
| 2023-02-02 | 12.00 | $12.21 | 63850 |
| 2023-02-01 | 11.98 | $12.47 | 53960 |
| 2023-01-31 | 11.93 | $12.26 | 41480 |
| 2023-01-30 | 11.89 | $12.22 | 17460 |
| 2023-01-27 | 11.86 | $12.43 | 31060 |
| 2023-01-26 | 11.80 | $12.27 | 33080 |
| 2023-01-25 | 11.75 | $12.29 | 46800 |
| 2023-01-24 | 11.69 | $12.27 | 33650 |
| 2023-01-23 | 11.63 | $12.10 | 24870 |
| 2023-01-20 | 11.58 | $12.04 | 24960 |
| 2023-01-19 | 11.53 | $11.96 | 30350 |
| 2023-01-18 | 11.49 | $11.94 | 37700 |
| 2023-01-17 | 11.44 | $11.84 | 21610 |
| 2023-01-13 | 11.40 | $11.79 | 30720 |
| 2023-01-12 | 11.35 | $11.69 | 42290 |
| 2023-01-11 | 11.32 | $11.41 | 116600 |
| 2023-01-10 | 11.31 | $11.34 | 87330 |
| 2023-01-09 | 11.31 | $11.36 | 21410 |
| 2023-01-06 | 11.30 | $11.30 | 76280 |
| 2023-01-05 | 11.30 | $11.11 | 63190 |
| 2023-01-04 | 11.32 | $11.22 | 82390 |
| 2023-01-03 | 11.33 | $11.45 | 59130 |
| 2022-12-30 | 11.32 | $11.45 | 16260 |
| 2022-12-29 | 11.31 | $11.50 | 31680 |
| 2022-12-28 | 11.28 | $11.39 | 64460 |
| 2022-12-27 | 11.27 | $11.47 | 33130 |
| 2022-12-23 | 11.25 | $11.43 | 23730 |
| 2022-12-22 | 11.23 | $11.46 | 53100 |
| 2022-12-21 | 11.21 | $11.54 | 54000 |
| 2022-12-20 | 11.18 | $11.62 | 55900 |
| 2022-12-19 | 11.13 | $11.34 | 28970 |
| 2022-12-16 | 11.11 | $11.37 | 43590 |
| 2022-12-15 | 11.08 | $11.47 | 24820 |
| 2022-12-14 | 11.04 | $11.50 | 21560 |
| 2022-12-13 | 10.99 | $11.53 | 51130 |
| 2022-12-12 | 10.93 | $11.15 | 20800 |
| 2022-12-09 | 10.91 | $11.39 | 28760 |
| 2022-12-08 | 10.86 | $11.39 | 20960 |
| 2022-12-07 | 10.80 | $11.31 | 73980 |
| 2022-12-06 | 10.75 | $11.18 | 77490 |
| 2022-12-05 | 10.71 | $11.18 | 39390 |
| 2022-12-02 | 10.66 | $11.17 | 29760 |
| 2022-12-01 | 10.60 | $11.34 | 37840 |
| 2022-11-30 | 10.52 | $11.32 | 43730 |
| 2022-11-29 | 10.44 | $11.11 | 85660 |
| 2022-11-28 | 10.37 | $11.24 | 36170 |
| 2022-11-25 | 10.28 | $11.40 | 22530 |
| 2022-11-23 | 10.16 | $11.09 | 78940 |
| 2022-11-22 | 10.06 | $11.00 | 24990 |
| 2022-11-21 | 9.96 | $10.57 | 96910 |
| 2022-11-18 | 9.90 | $10.45 | 47690 |
| 2022-11-17 | 9.84 | $10.54 | 27570 |
| 2022-11-16 | 9.77 | $10.63 | 15370 |
| 2022-11-15 | 9.67 | $10.47 | 76310 |
| 2022-11-14 | 9.59 | $10.28 | 24690 |
| 2022-11-11 | 9.52 | $10.52 | 93540 |
| 2022-11-10 | 9.41 | $10.48 | 139890 |
| 2022-11-09 | 9.30 | $9.91 | 42660 |
| 2022-11-08 | 9.24 | $9.82 | 78990 |
| 2022-11-07 | 9.18 | $9.74 | 138140 |
| 2022-11-04 | 9.12 | $9.48 | 132990 |
| 2022-11-03 | 9.08 | $9.35 | 13530 |
| 2022-11-02 | 9.05 | $9.37 | 60630 |
| 2022-11-01 | 9.01 | $9.20 | 70420 |
| 2022-10-31 | 9.00 | $8.72 | 136060 |
| 2022-10-28 | 9.02 | $8.83 | 91210 |
| 2022-10-27 | 9.04 | $8.88 | 74680 |
| 2022-10-26 | 9.06 | $9.01 | 129140 |
| 2022-10-25 | 9.07 | $9.04 | 106570 |
| 2022-10-24 | 9.07 | $8.89 | 301690 |
| 2022-10-21 | 9.09 | $8.88 | 60390 |
| 2022-10-20 | 9.11 | $8.70 | 129020 |
| 2022-10-19 | 9.15 | $8.72 | 50780 |
| 2022-10-18 | 9.20 | $8.77 | 143410 |
| 2022-10-17 | 9.25 | $8.88 | 68630 |
| 2022-10-14 | 9.28 | $8.92 | 101050 |
| 2022-10-13 | 9.32 | $8.84 | 79410 |
| 2022-10-12 | 9.37 | $8.94 | 121430 |
| 2022-10-11 | 9.42 | $9.06 | 115530 |
| 2022-10-10 | 9.46 | $9.27 | 76170 |
| 2022-10-07 | 9.48 | $9.30 | 117400 |
| 2022-10-06 | 9.49 | $9.53 | 30580 |
| 2022-10-05 | 9.49 | $9.49 | 107350 |
| 2022-10-04 | 9.49 | $9.66 | 263890 |
| 2022-10-03 | 9.47 | $8.98 | 196390 |
| 2022-09-30 | 9.52 | $8.87 | 154430 |
| 2022-09-29 | 9.59 | $8.87 | 266480 |
| 2022-09-28 | 9.67 | $9.29 | 79380 |
| 2022-09-27 | 9.71 | $9.16 | 354770 |
| 2022-09-26 | 9.77 | $9.20 | 90870 |
| 2022-09-23 | 9.83 | $9.55 | 63880 |
| 2022-09-22 | 9.85 | $9.82 | 38730 |
| 2022-09-21 | 9.86 | $9.59 | 135360 |
| 2022-09-20 | 9.89 | $9.78 | 97120 |
| 2022-09-19 | 9.90 | $9.74 | 100120 |
| 2022-09-16 | 9.91 | $9.72 | 55810 |
| 2022-09-15 | 9.94 | $9.80 | 168920 |
| 2022-09-14 | 9.95 | $10.04 | 45830 |
| 2022-09-13 | 9.94 | $9.64 | 68300 |
| 2022-09-12 | 9.97 | $9.96 | 48770 |
| 2022-09-09 | 9.97 | $9.99 | 433530 |
| 2022-09-08 | 9.97 | $9.69 | 243980 |
| 2022-09-07 | 10.00 | $9.64 | 93290 |
| 2022-09-06 | 10.04 | $9.76 | 82670 |
| 2022-09-02 | 10.07 | $9.80 | 61450 |
| 2022-09-01 | 10.10 | $9.94 | 510360 |
| 2022-08-31 | 10.11 | $10.39 | 178710 |
| 2022-08-30 | 10.08 | $10.50 | 53200 |
| 2022-08-29 | 10.04 | $10.45 | 39520 |
| 2022-08-26 | 10.00 | $10.41 | 86960 |
| 2022-08-25 | 9.95 | $10.39 | 7470 |
| 2022-08-24 | 9.91 | $10.40 | 119770 |
| 2022-08-23 | 9.85 | $10.28 | 131500 |
| 2022-08-22 | 9.81 | $10.15 | 67640 |
| 2022-08-19 | 9.77 | $10.13 | 65230 |
| 2022-08-18 | 9.74 | $10.13 | 34150 |
| 2022-08-17 | 9.69 | $10.13 | 158470 |
| 2022-08-16 | 9.65 | $10.00 | 33970 |
| 2022-08-15 | 9.61 | $10.19 | 33390 |
| 2022-08-12 | 9.55 | $10.14 | 111330 |
| 2022-08-11 | 9.49 | $10.10 | 56260 |
| 2022-08-10 | 9.42 | $10.06 | 101520 |
| 2022-08-09 | 9.36 | $9.84 | 93320 |
| 2022-08-08 | 9.31 | $10.02 | 38300 |
| 2022-08-05 | 9.23 | $9.69 | 38150 |
| 2022-08-04 | 9.18 | $9.29 | 78920 |
| 2022-08-03 | 9.17 | $9.40 | 78660 |
| 2022-08-02 | 9.15 | $9.42 | 53460 |
| 2022-08-01 | 9.12 | $9.62 | 63720 |
| 2022-07-29 | 9.07 | $9.29 | 97350 |
| 2022-07-28 | 9.04 | $9.21 | 52580 |
| 2022-07-27 | 9.02 | $9.15 | 47860 |
| 2022-07-26 | 9.01 | $9.00 | 121780 |
| 2022-07-25 | 9.01 | $9.03 | 90690 |
| 2022-07-22 | 9.01 | $8.93 | 74700 |
| 2022-07-21 | 9.02 | $8.97 | 46840 |
| 2022-07-20 | 9.02 | $8.98 | 238000 |
| 2022-07-19 | 9.03 | $8.88 | 118100 |
| 2022-07-18 | 9.04 | $8.75 | 298590 |
| 2022-07-15 | 9.07 | $8.68 | 39740 |
| 2022-07-14 | 9.12 | $8.57 | 96100 |
| 2022-07-13 | 9.17 | $8.60 | 48110 |
| 2022-07-12 | 9.23 | $8.61 | 120300 |
| 2022-07-11 | 9.30 | $8.72 | 218670 |
| 2022-07-08 | 9.36 | $8.78 | 105870 |
| 2022-07-07 | 9.42 | $8.72 | 321470 |
| 2022-07-06 | 9.49 | $8.69 | 470600 |
| 2022-07-05 | 9.58 | $8.96 | 155540 |
| 2022-07-01 | 9.64 | $8.97 | 89400 |
| 2022-06-30 | 9.71 | $8.97 | 83700 |
| 2022-06-29 | 9.79 | $9.16 | 227620 |
| 2022-06-28 | 9.86 | $9.18 | 254090 |
| 2022-06-27 | 9.93 | $9.10 | 182800 |
| 2022-06-24 | 10.02 | $9.11 | 91260 |
| 2022-06-23 | 10.11 | $9.04 | 156130 |
| 2022-06-22 | 10.23 | $9.21 | 159060 |
| 2022-06-21 | 10.33 | $9.40 | 109660 |
| 2022-06-17 | 10.43 | $9.83 | 145930 |
| 2022-06-16 | 10.50 | $9.94 | 101620 |
| 2022-06-15 | 10.55 | $10.01 | 111180 |
| 2022-06-14 | 10.61 | $10.14 | 87000 |
| 2022-06-13 | 10.66 | $10.27 | 225020 |
| 2022-06-10 | 10.70 | $10.72 | 123520 |
| 2022-06-09 | 10.70 | $10.95 | 56730 |
| 2022-06-08 | 10.67 | $10.83 | 56400 |
| 2022-06-07 | 10.66 | $10.73 | 5110 |
| 2022-06-06 | 10.65 | $10.67 | 58250 |
| 2022-06-03 | 10.65 | $10.55 | 36650 |
| 2022-06-02 | 10.66 | $10.79 | 15610 |
| 2022-06-01 | 10.64 | $10.75 | 48900 |
| 2022-05-31 | 10.63 | $10.42 | 82140 |
| 2022-05-27 | 10.66 | $10.60 | 19940 |
| 2022-05-26 | 10.66 | $10.88 | 54290 |
| 2022-05-25 | 10.64 | $10.79 | 59220 |
| 2022-05-24 | 10.62 | $10.58 | 4470 |
| 2022-05-23 | 10.63 | $10.58 | 107870 |
| 2022-05-20 | 10.63 | $10.66 | 64960 |
| 2022-05-19 | 10.63 | $10.56 | 37320 |
| 2022-05-18 | 10.64 | $10.52 | 33430 |
| 2022-05-17 | 10.65 | $10.50 | 41600 |
| 2022-05-16 | 10.66 | $10.20 | 121070 |
| 2022-05-13 | 10.71 | $10.32 | 31670 |
| 2022-05-12 | 10.75 | $10.17 | 30830 |
| 2022-05-11 | 10.81 | $9.79 | 100360 |
| 2022-05-10 | 10.92 | $9.75 | 58890 |
| 2022-05-09 | 11.04 | $10.22 | 68440 |
| 2022-05-06 | 11.13 | $10.75 | 96210 |
| 2022-05-05 | 11.17 | $11.23 | 38550 |
| 2022-05-04 | 11.17 | $11.18 | 30120 |
| 2022-05-03 | 11.16 | $11.04 | 39270 |
| 2022-05-02 | 11.18 | $11.00 | 75630 |
| 2022-04-29 | 11.20 | $11.18 | 45490 |
| 2022-04-28 | 11.20 | $11.09 | 47510 |
| 2022-04-27 | 11.21 | $10.65 | 73030 |
| 2022-04-26 | 11.27 | $10.81 | 62960 |
| 2022-04-25 | 11.32 | $11.02 | 89620 |
| 2022-04-22 | 11.35 | $11.32 | 18700 |
| 2022-04-21 | 11.35 | $11.23 | 19560 |
| 2022-04-20 | 11.36 | $11.43 | 1290 |
| 2022-04-19 | 11.36 | $11.40 | 12100 |
| 2022-04-18 | 11.35 | $11.46 | 13320 |
| 2022-04-14 | 11.34 | $11.45 | 17390 |
| 2022-04-13 | 11.33 | $11.30 | 54100 |
| 2022-04-12 | 11.33 | $10.96 | 101110 |
| 2022-04-11 | 11.37 | $10.88 | 23590 |
| 2022-04-08 | 11.42 | $10.82 | 22870 |
| 2022-04-07 | 11.49 | $11.10 | 37320 |
| 2022-04-06 | 11.53 | $11.17 | 36190 |
| 2022-04-05 | 11.56 | $11.53 | 51740 |
| 2022-04-04 | 11.57 | $11.58 | 69910 |
| 2022-04-01 | 11.57 | $11.66 | 30020 |
| 2022-03-31 | 11.56 | $11.64 | 31130 |
| 2022-03-30 | 11.55 | $11.84 | 19560 |
| 2022-03-29 | 11.52 | $11.87 | 55440 |
| 2022-03-28 | 11.48 | $11.88 | 47080 |
| 2022-03-25 | 11.44 | $12.24 | 62730 |
| 2022-03-24 | 11.35 | $12.20 | 23540 |
| 2022-03-23 | 11.26 | $11.94 | 39250 |
| 2022-03-22 | 11.19 | $11.91 | 20400 |
| 2022-03-21 | 11.12 | $11.76 | 42910 |
| 2022-03-18 | 11.05 | $11.67 | 16610 |
| 2022-03-17 | 10.98 | $11.44 | 31960 |
| 2022-03-16 | 10.93 | $11.56 | 24860 |
| 2022-03-15 | 10.87 | $11.16 | 84290 |
| 2022-03-14 | 10.84 | $11.30 | 66590 |
| 2022-03-11 | 10.79 | $11.65 | 18300 |
| 2022-03-10 | 10.70 | $10.79 | 5000 |
| 2022-03-09 | 10.69 | $10.96 | 129780 |
| 2022-03-08 | 10.66 | $10.80 | 28500 |
| 2022-03-07 | 10.64 | $11.36 | 28600 |
| 2022-03-04 | 10.57 | $11.06 | 9100 |
| 2022-03-03 | 10.52 | $11.20 | 15540 |
| 2022-03-02 | 10.45 | $10.77 | 21690 |
| 2022-03-01 | 10.41 | $10.32 | 45140 |
| 2022-02-28 | 10.42 | $10.62 | 7010 |
| 2022-02-25 | 10.40 | $10.55 | 90290 |
| 2022-02-24 | 10.38 | $10.25 | 41180 |
| 2022-02-23 | 10.40 | $10.53 | 15790 |
| 2022-02-22 | 10.38 | $10.64 | 31320 |
| 2022-02-18 | 10.36 | $10.74 | 16660 |
| 2022-02-17 | 10.32 | $10.57 | 31880 |
| 2022-02-16 | 10.29 | $10.34 | 32820 |
| 2022-02-15 | 10.28 | $10.50 | 8800 |
| 2022-02-14 | 10.26 | $10.53 | 88130 |
| 2022-02-11 | 10.23 | $10.38 | 68970 |
| 2022-02-10 | 10.22 | $10.46 | 57400 |
| 2022-02-09 | 10.19 | $10.60 | 138650 |
| 2022-02-08 | 10.15 | $10.42 | 4910 |
| 2022-02-07 | 10.12 | $10.24 | 43680 |
| 2022-02-04 | 10.11 | $10.14 | 111670 |
| 2022-02-03 | 10.11 | $10.52 | 34930 |
| 2022-02-02 | 10.06 | $10.50 | 1370 |
| 2022-02-01 | 10.02 | $10.24 | 93290 |
| 2022-01-31 | 9.99 | $10.33 | 52950 |
| 2022-01-28 | 9.96 | $10.28 | 101180 |
| 2022-01-27 | 9.92 | $10.02 | 35220 |
| 2022-01-26 | 9.91 | $10.02 | 22540 |
| 2022-01-25 | 9.90 | $9.90 | 7930 |
| 2022-01-24 | 9.90 | $9.88 | 25730 |
| 2022-01-21 | 9.90 | $9.99 | 38740 |
| 2022-01-20 | 9.89 | $10.12 | 18920 |
| 2022-01-19 | 9.87 | $10.10 | 65680 |
| 2022-01-18 | 9.85 | $10.27 | 56550 |
| 2022-01-14 | 9.80 | $10.40 | 47810 |
| 2022-01-13 | 9.74 | $10.36 | 77280 |
| 2022-01-12 | 9.67 | $10.13 | 34910 |
| 2022-01-11 | 9.62 | $9.85 | 15900 |
| 2022-01-10 | 9.60 | $9.55 | 9850 |
| 2022-01-07 | 9.61 | $9.60 | 25510 |
| 2022-01-06 | 9.61 | $9.90 | 1100 |
| 2022-01-05 | 9.58 | $9.81 | 17830 |
| 2022-01-04 | 9.55 | $9.87 | 17940 |
| 2022-01-03 | 9.52 | $9.79 | 16180 |
| 2021-12-31 | 9.49 | $9.72 | 21630 |
| 2021-12-30 | 9.46 | $9.82 | 10430 |
| 2021-12-29 | 9.43 | $9.74 | 19460 |
| 2021-12-28 | 9.39 | $9.75 | 45880 |
| 2021-12-27 | 9.36 | $9.75 | 10880 |
| 2021-12-23 | 9.32 | $9.74 | 32040 |
| 2021-12-22 | 9.27 | $9.49 | 40430 |
| 2021-12-21 | 9.25 | $9.37 | 9340 |
| 2021-12-20 | 9.23 | $9.39 | 45430 |
| 2021-12-17 | 9.22 | $9.46 | 22760 |
| 2021-12-16 | 9.19 | $9.41 | 137270 |
| 2021-12-15 | 9.17 | $9.46 | 24000 |
| 2021-12-14 | 9.14 | $9.28 | 9940 |
| 2021-12-13 | 9.12 | $9.13 | 28990 |
| 2021-12-10 | 9.12 | $9.45 | 15800 |
| 2021-12-09 | 9.09 | $9.39 | 17280 |
| 2021-12-08 | 9.06 | $9.43 | 264090 |
| 2021-12-07 | 9.02 | $9.52 | 152970 |
| 2021-12-06 | 8.97 | $9.18 | 6840 |
| 2021-12-03 | 8.94 | $8.95 | 32720 |
| 2021-12-02 | 8.94 | $8.88 | 41080 |
| 2021-12-01 | 8.95 | $8.82 | 34270 |
| 2021-11-30 | 8.96 | $8.96 | 47880 |
| 2021-11-29 | 8.96 | $9.20 | 15030 |
| 2021-11-26 | 8.94 | $8.95 | 77790 |
| 2021-11-24 | 8.94 | $9.30 | 56500 |
| 2021-11-23 | 8.90 | $9.14 | 49360 |
| 2021-11-22 | 8.88 | $9.15 | 36550 |
| 2021-11-19 | 8.85 | $9.19 | 297270 |
| 2021-11-18 | 8.81 | $8.95 | 22650 |
| 2021-11-17 | 8.80 | $8.81 | 57020 |
| 2021-11-16 | 8.79 | $8.98 | 5350 |
| 2021-11-15 | 8.77 | $8.95 | 47620 |
| 2021-11-12 | 8.76 | $8.96 | 12050 |
| 2021-11-11 | 8.73 | $8.98 | 14360 |
| 2021-11-10 | 8.71 | $8.80 | 26690 |
| 2021-11-09 | 8.70 | $8.92 | 16400 |
| 2021-11-08 | 8.68 | $9.21 | 8020 |
| 2021-11-05 | 8.62 | $9.02 | 59890 |
| 2021-11-04 | 8.58 | $8.96 | 55370 |
| 2021-11-03 | 8.54 | $9.00 | 34080 |
| 2021-11-02 | 8.49 | $8.90 | 9390 |
| 2021-11-01 | 8.45 | $8.70 | 110090 |
| 2021-10-29 | 8.42 | $8.45 | 60270 |
| 2021-10-28 | 8.42 | $8.40 | 57100 |
| 2021-10-27 | 8.42 | $8.49 | 131380 |
| 2021-10-26 | 8.41 | $8.49 | 65850 |
| 2021-10-25 | 8.40 | $8.44 | 57190 |
| 2021-10-22 | 8.40 | $8.36 | 28780 |
| 2021-10-21 | 8.40 | $8.35 | 21160 |
| 2021-10-20 | 8.41 | $8.46 | 43170 |
| 2021-10-19 | 8.40 | $8.54 | 29760 |
| 2021-10-18 | 8.39 | $8.60 | 57200 |
| 2021-10-15 | 8.36 | $8.47 | 21590 |
| 2021-10-14 | 8.35 | $8.34 | 27540 |
| 2021-10-13 | 8.35 | $8.42 | 24370 |
| 2021-10-12 | 8.35 | $8.43 | 36510 |
| 2021-10-11 | 8.34 | $8.49 | 21170 |
| 2021-10-08 | 8.32 | $8.30 | 26760 |
| 2021-10-07 | 8.32 | $8.34 | 24560 |
| 2021-10-06 | 8.32 | $8.36 | 79800 |
| 2021-10-05 | 8.32 | $8.35 | 89850 |
| 2021-10-04 | 8.32 | $7.99 | 72750 |
| 2021-10-01 | 8.35 | $8.22 | 38720 |
| 2021-09-30 | 8.36 | $8.46 | 31300 |
| 2021-09-29 | 8.35 | $8.34 | 30130 |
| 2021-09-28 | 8.35 | $8.16 | 336170 |
| 2021-09-27 | 8.37 | $8.36 | 371040 |
| 2021-09-24 | 8.38 | $8.27 | 55030 |
| 2021-09-23 | 8.39 | $8.28 | 56090 |
| 2021-09-22 | 8.40 | $8.18 | 199650 |
| 2021-09-21 | 8.42 | $8.53 | 176280 |
| 2021-09-20 | 8.41 | $8.38 | 23220 |
| 2021-09-17 | 8.41 | $8.59 | 45660 |
| 2021-09-16 | 8.40 | $8.83 | 92710 |
| 2021-09-15 | 8.35 | $8.78 | 57940 |
| 2021-09-14 | 8.30 | $8.69 | 95320 |
| 2021-09-13 | 8.26 | $8.65 | 44660 |
| 2021-09-10 | 8.22 | $8.47 | 61000 |
| 2021-09-09 | 8.20 | $8.54 | 92500 |
| 2021-09-08 | 8.16 | $8.45 | 102840 |
| 2021-09-07 | 8.13 | $8.30 | 47200 |
| 2021-09-03 | 8.11 | $8.29 | 116460 |
| 2021-09-02 | 8.09 | $8.05 | 86140 |
| 2021-09-01 | 8.10 | $8.05 | 84310 |
| 2021-08-31 | 8.10 | $7.93 | 118610 |
| 2021-08-30 | 8.12 | $7.98 | 73560 |
| 2021-08-27 | 8.14 | $7.80 | 48070 |
| 2021-08-26 | 8.17 | $7.80 | 60820 |
| 2021-08-25 | 8.21 | $7.87 | 33770 |
| 2021-08-24 | 8.25 | $7.92 | 183640 |
| 2021-08-23 | 8.28 | $7.77 | 107350 |
| 2021-08-20 | 8.33 | $7.79 | 83890 |
| 2021-08-19 | 8.39 | $8.01 | 79110 |
| 2021-08-18 | 8.43 | $8.22 | 105140 |
| 2021-08-17 | 8.45 | $8.27 | 70080 |
| 2021-08-16 | 8.47 | $8.31 | 68360 |
| 2021-08-13 | 8.49 | $8.39 | 62710 |
| 2021-08-12 | 8.50 | $8.32 | 28990 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.87
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.99
Average
17.21
Maximum
38.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 31.87 | $31.22 | 149 |
| 2026-08-07 | 31.92 | $32.03 | 133600 |
| 2026-08-06 | 31.89 | $31.04 | 343600 |
| 2026-08-05 | 31.95 | $30.73 | 187232 |
| 2026-08-04 | 32.03 | $31.72 | 249300 |
| 2026-08-03 | 32.02 | $32.30 | 209400 |
| 2026-07-31 | 31.95 | $32.34 | 314144 |
| 2026-07-30 | 31.87 | $33.02 | 145100 |
| 2026-07-29 | 31.70 | $31.59 | 189020 |
| 2026-07-28 | 31.65 | $32.28 | 179300 |
| 2026-07-27 | 31.53 | $33.13 | 276930 |
| 2026-07-24 | 31.30 | $32.98 | 253220 |
| 2026-07-23 | 31.07 | $32.36 | 225400 |
| 2026-07-22 | 30.88 | $32.24 | 121608 |
| 2026-07-21 | 30.69 | $32.18 | 378321 |
| 2026-07-20 | 30.49 | $31.01 | 703200 |
| 2026-07-17 | 30.41 | $30.86 | 269309 |
| 2026-07-16 | 30.34 | $30.97 | 627615 |
| 2026-07-15 | 30.25 | $31.42 | 336200 |
| 2026-07-14 | 30.13 | $30.57 | 158600 |
| 2026-07-13 | 30.08 | $30.25 | 220807 |
| 2026-07-10 | 30.07 | $30.56 | 394100 |
| 2026-07-09 | 30.02 | $30.59 | 142700 |
| 2026-07-08 | 29.97 | $30.65 | 66946 |
| 2026-07-07 | 29.92 | $30.84 | 204570 |
| 2026-07-06 | 29.84 | $31.24 | 297590 |
| 2026-07-02 | 29.73 | $29.86 | 310750 |
| 2026-07-01 | 29.76 | $29.41 | 167650 |
| 2026-06-30 | 29.83 | $29.07 | 181630 |
| 2026-06-29 | 29.95 | $29.36 | 395590 |
| 2026-06-26 | 30.04 | $29.14 | 301830 |
| 2026-06-25 | 30.18 | $28.15 | 179850 |
| 2026-06-24 | 30.43 | $28.94 | 227630 |
| 2026-06-23 | 30.64 | $29.34 | 280340 |
| 2026-06-22 | 30.82 | $30.46 | 276060 |
| 2026-06-18 | 30.90 | $30.79 | 300520 |
| 2026-06-17 | 30.98 | $30.22 | 1.1M |
| 2026-06-16 | 31.13 | $30.88 | 581600 |
| 2026-06-15 | 31.25 | $31.35 | 237120 |
| 2026-06-12 | 31.34 | $30.84 | 166350 |
| 2026-06-11 | 31.52 | $30.85 | 381150 |
| 2026-06-10 | 31.72 | $29.63 | 251200 |
| 2026-06-09 | 32.07 | $30.18 | 571390 |
| 2026-06-08 | 32.38 | $30.95 | 357270 |
| 2026-06-05 | 32.64 | $30.66 | 219000 |
| 2026-06-04 | 32.95 | $31.23 | 195230 |
| 2026-06-03 | 33.23 | $30.86 | 266030 |
| 2026-06-02 | 33.58 | $30.97 | 586000 |
| 2026-06-01 | 33.94 | $30.61 | 321190 |
| 2026-05-29 | 34.36 | $31.70 | 188400 |
| 2026-05-28 | 34.72 | $33.09 | 216400 |
| 2026-05-27 | 34.96 | $32.70 | 175400 |
| 2026-05-26 | 35.27 | $33.53 | 441000 |
| 2026-05-22 | 35.51 | $33.11 | 128000 |
| 2026-05-21 | 35.81 | $33.79 | 130000 |
| 2026-05-20 | 36.07 | $34.70 | 116340 |
| 2026-05-19 | 36.24 | $35.00 | 247050 |
| 2026-05-18 | 36.40 | $35.73 | 238240 |
| 2026-05-15 | 36.50 | $37.11 | 96090 |
| 2026-05-14 | 36.46 | $37.47 | 81000 |
| 2026-05-13 | 36.39 | $36.42 | 100000 |
| 2026-05-12 | 36.43 | $35.22 | 197330 |
| 2026-05-11 | 36.59 | $34.75 | 171070 |
| 2026-05-08 | 36.82 | $34.80 | 246000 |
| 2026-05-07 | 37.05 | $34.68 | 214060 |
| 2026-05-06 | 37.32 | $37.59 | 351000 |
| 2026-05-05 | 37.31 | $36.95 | 89290 |
| 2026-05-04 | 37.37 | $36.31 | 133120 |
| 2026-05-01 | 37.49 | $36.94 | 113350 |
| 2026-04-30 | 37.56 | $38.85 | 151000 |
| 2026-04-29 | 37.44 | $37.40 | 75000 |
| 2026-04-28 | 37.45 | $37.83 | 142000 |
| 2026-04-27 | 37.42 | $36.95 | 134000 |
| 2026-04-24 | 37.46 | $37.23 | 119000 |
| 2026-04-23 | 37.46 | $37.00 | 80250 |
| 2026-04-22 | 37.47 | $37.02 | 110310 |
| 2026-04-21 | 37.47 | $36.81 | 110340 |
| 2026-04-20 | 37.47 | $37.10 | 157360 |
| 2026-04-17 | 37.43 | $37.40 | 1.7M |
| 2026-04-16 | 37.35 | $37.66 | 334000 |
| 2026-04-15 | 37.23 | $37.30 | 1.2M |
| 2026-04-14 | 37.14 | $38.56 | 216020 |
| 2026-04-13 | 36.92 | $38.00 | 211000 |
| 2026-04-10 | 36.74 | $37.80 | 102000 |
| 2026-04-09 | 36.56 | $38.70 | 101000 |
| 2026-04-08 | 36.27 | $39.05 | 90000 |
| 2026-04-07 | 35.92 | $37.15 | 174000 |
| 2026-04-06 | 35.74 | $37.23 | 214000 |
| 2026-04-02 | 35.54 | $37.61 | 100160 |
| 2026-04-01 | 35.28 | $38.14 | 103010 |
| 2026-03-31 | 34.96 | $36.30 | 323000 |
| 2026-03-30 | 34.81 | $36.11 | 142370 |
| 2026-03-27 | 34.68 | $34.72 | 212000 |
| 2026-03-26 | 34.71 | $35.01 | 151000 |
| 2026-03-25 | 34.72 | $35.37 | 157280 |
| 2026-03-24 | 34.71 | $34.01 | 193100 |
| 2026-03-23 | 34.85 | $33.84 | 189270 |
| 2026-03-20 | 35.03 | $33.27 | 120140 |
| 2026-03-19 | 35.27 | $34.61 | 90000 |
| 2026-03-18 | 35.40 | $35.70 | 129000 |
| 2026-03-17 | 35.44 | $36.22 | 138280 |
| 2026-03-16 | 35.43 | $36.06 | 152240 |
| 2026-03-13 | 35.46 | $34.70 | 2.0M |
| 2026-03-12 | 35.65 | $33.80 | 996000 |
| 2026-03-11 | 35.95 | $34.40 | 1.2M |
| 2026-03-10 | 36.23 | $34.71 | 1.8M |
| 2026-03-09 | 36.49 | $33.66 | 1.1M |
| 2026-03-06 | 36.88 | $33.19 | 197000 |
| 2026-03-05 | 37.31 | $34.38 | 583020 |
| 2026-03-04 | 37.63 | $35.05 | 394000 |
| 2026-03-03 | 37.89 | $35.82 | 227000 |
| 2026-03-02 | 38.05 | $37.24 | 262000 |
| 2026-02-27 | 38.07 | $38.04 | 459110 |
| 2026-02-26 | 37.98 | $38.47 | 290000 |
| 2026-02-25 | 37.83 | $39.11 | 166000 |
| 2026-02-24 | 37.58 | $37.72 | 109000 |
| 2026-02-23 | 37.44 | $37.10 | 140470 |
| 2026-02-20 | 37.34 | $36.98 | 204340 |
| 2026-02-19 | 37.23 | $37.20 | 434000 |
| 2026-02-18 | 37.07 | $37.59 | 205000 |
| 2026-02-17 | 36.85 | $37.89 | 158000 |
| 2026-02-13 | 36.58 | $39.95 | 111000 |
| 2026-02-12 | 36.07 | $40.86 | 122040 |
| 2026-02-11 | 35.43 | $40.83 | 241080 |
| 2026-02-10 | 34.76 | $40.19 | 202010 |
| 2026-02-09 | 34.09 | $38.73 | 131430 |
| 2026-02-06 | 33.53 | $37.16 | 471000 |
| 2026-02-05 | 33.07 | $34.70 | 2.1M |
| 2026-02-04 | 32.83 | $34.98 | 226000 |
| 2026-02-03 | 32.53 | $33.82 | 738000 |
| 2026-02-02 | 32.31 | $32.65 | 98000 |
| 2026-01-30 | 32.19 | $33.07 | 281160 |
| 2026-01-29 | 31.99 | $33.66 | 118100 |
| 2026-01-28 | 31.72 | $33.10 | 216210 |
| 2026-01-27 | 31.47 | $33.05 | 93240 |
| 2026-01-26 | 31.20 | $31.66 | 117000 |
| 2026-01-23 | 31.05 | $32.26 | 165000 |
| 2026-01-22 | 30.82 | $32.54 | 133000 |
| 2026-01-21 | 30.54 | $32.54 | 126000 |
| 2026-01-20 | 30.23 | $31.86 | 111410 |
| 2026-01-16 | 29.98 | $32.74 | 138230 |
| 2026-01-15 | 29.61 | $32.24 | 155000 |
| 2026-01-14 | 29.27 | $31.66 | 93000 |
| 2026-01-13 | 28.97 | $31.33 | 247000 |
| 2026-01-12 | 28.70 | $30.68 | 172410 |
| 2026-01-09 | 28.47 | $29.90 | 169100 |
| 2026-01-08 | 28.32 | $29.72 | 100050 |
| 2026-01-07 | 28.17 | $29.16 | 76000 |
| 2026-01-06 | 28.07 | $28.96 | 136000 |
| 2026-01-05 | 27.99 | $28.62 | 58000 |
| 2026-01-02 | 27.92 | $27.73 | 115090 |
| 2025-12-31 | 27.94 | $27.58 | 99000 |
| 2025-12-30 | 27.96 | $27.88 | 105300 |
| 2025-12-29 | 27.95 | $27.90 | 92000 |
| 2025-12-26 | 27.92 | $27.70 | 58200 |
| 2025-12-24 | 27.91 | $27.86 | 87000 |
| 2025-12-23 | 27.87 | $28.05 | 132270 |
| 2025-12-22 | 27.80 | $27.79 | 91480 |
| 2025-12-19 | 27.73 | $27.95 | 89420 |
| 2025-12-18 | 27.63 | $27.37 | 222000 |
| 2025-12-17 | 27.58 | $27.58 | 138140 |
| 2025-12-16 | 27.48 | $28.20 | 131290 |
| 2025-12-15 | 27.32 | $28.95 | 221000 |
| 2025-12-12 | 27.07 | $29.12 | 364000 |
| 2025-12-11 | 26.78 | $28.89 | 154410 |
| 2025-12-10 | 26.51 | $28.48 | 49000 |
| 2025-12-09 | 26.26 | $27.97 | 127000 |
| 2025-12-08 | 26.05 | $27.63 | 78180 |
| 2025-12-05 | 25.86 | $27.45 | 86490 |
| 2025-12-04 | 25.68 | $27.10 | 102000 |
| 2025-12-03 | 25.53 | $26.45 | 94000 |
| 2025-12-02 | 25.43 | $26.03 | 126000 |
| 2025-12-01 | 25.36 | $26.07 | 111000 |
| 2025-11-28 | 25.28 | $26.38 | 45000 |
| 2025-11-26 | 25.17 | $26.10 | 145000 |
| 2025-11-25 | 25.07 | $25.27 | 123000 |
| 2025-11-24 | 25.05 | $24.69 | 244000 |
| 2025-11-21 | 25.09 | $24.69 | 174000 |
| 2025-11-20 | 25.13 | $23.80 | 87000 |
| 2025-11-19 | 25.25 | $24.34 | 115000 |
| 2025-11-18 | 25.33 | $24.54 | 141000 |
| 2025-11-17 | 25.39 | $25.24 | 144000 |
| 2025-11-14 | 25.37 | $26.19 | 55200 |
| 2025-11-13 | 25.26 | $25.72 | 125000 |
| 2025-11-12 | 25.18 | $26.00 | 156200 |
| 2025-11-11 | 25.07 | $25.51 | 83000 |
| 2025-11-10 | 25.00 | $25.76 | 69160 |
| 2025-11-07 | 24.90 | $25.91 | 65280 |
| 2025-11-06 | 24.78 | $25.47 | 96000 |
| 2025-11-05 | 24.70 | $25.46 | 74000 |
| 2025-11-04 | 24.61 | $24.80 | 140000 |
| 2025-11-03 | 24.60 | $24.57 | 83000 |
| 2025-10-31 | 24.61 | $24.63 | 83270 |
| 2025-10-30 | 24.62 | $24.59 | 78000 |
| 2025-10-29 | 24.64 | $24.30 | 91220 |
| 2025-10-28 | 24.69 | $25.07 | 83310 |
| 2025-10-27 | 24.66 | $25.15 | 152100 |
| 2025-10-24 | 24.63 | $24.75 | 53180 |
| 2025-10-23 | 24.63 | $24.79 | 172000 |
| 2025-10-22 | 24.63 | $24.45 | 151440 |
| 2025-10-21 | 24.66 | $24.30 | 94000 |
| 2025-10-20 | 24.71 | $24.49 | 89360 |
| 2025-10-17 | 24.75 | $24.30 | 74000 |
| 2025-10-16 | 24.80 | $23.90 | 119000 |
| 2025-10-15 | 24.89 | $24.42 | 78000 |
| 2025-10-14 | 24.93 | $24.33 | 140000 |
| 2025-10-13 | 24.98 | $24.56 | 93000 |
| 2025-10-10 | 25.01 | $24.23 | 156090 |
| 2025-10-09 | 25.07 | $25.09 | 76030 |
| 2025-10-08 | 25.04 | $25.21 | 132000 |
| 2025-10-07 | 24.99 | $25.40 | 86160 |
| 2025-10-06 | 24.91 | $26.01 | 77000 |
| 2025-10-03 | 24.77 | $25.64 | 72260 |
| 2025-10-02 | 24.65 | $25.25 | 81000 |
| 2025-10-01 | 24.56 | $24.81 | 78390 |
| 2025-09-30 | 24.51 | $25.00 | 77260 |
| 2025-09-29 | 24.43 | $24.79 | 50000 |
| 2025-09-26 | 24.36 | $24.90 | 66470 |
| 2025-09-25 | 24.27 | $24.65 | 56000 |
| 2025-09-24 | 24.19 | $24.60 | 148480 |
| 2025-09-23 | 24.11 | $24.72 | 72260 |
| 2025-09-22 | 24.01 | $24.83 | 64250 |
| 2025-09-19 | 23.88 | $24.54 | 67180 |
| 2025-09-18 | 23.78 | $24.52 | 93450 |
| 2025-09-17 | 23.66 | $24.22 | 105380 |
| 2025-09-16 | 23.56 | $24.44 | 80000 |
| 2025-09-15 | 23.43 | $23.95 | 54000 |
| 2025-09-12 | 23.34 | $23.80 | 48010 |
| 2025-09-11 | 23.25 | $23.89 | 54000 |
| 2025-09-10 | 23.15 | $23.84 | 115010 |
| 2025-09-09 | 23.04 | $23.87 | 102000 |
| 2025-09-08 | 22.92 | $24.29 | 77200 |
| 2025-09-05 | 22.76 | $23.46 | 91000 |
| 2025-09-04 | 22.66 | $23.27 | 46000 |
| 2025-09-03 | 22.57 | $23.20 | 118000 |
| 2025-09-02 | 22.48 | $23.28 | 98000 |
| 2025-08-29 | 22.36 | $22.74 | 75460 |
| 2025-08-28 | 22.29 | $22.94 | 260370 |
| 2025-08-27 | 22.18 | $22.59 | 85000 |
| 2025-08-26 | 22.10 | $22.57 | 67320 |
| 2025-08-25 | 22.01 | $22.43 | 63000 |
| 2025-08-22 | 21.93 | $22.58 | 68150 |
| 2025-08-21 | 21.82 | $22.19 | 86000 |
| 2025-08-20 | 21.75 | $22.30 | 128000 |
| 2025-08-19 | 21.66 | $22.30 | 89000 |
| 2025-08-18 | 21.55 | $22.07 | 77360 |
| 2025-08-15 | 21.46 | $22.03 | 37000 |
| 2025-08-14 | 21.36 | $21.73 | 60180 |
| 2025-08-13 | 21.29 | $22.18 | 66130 |
| 2025-08-12 | 21.15 | $22.50 | 73000 |
| 2025-08-11 | 20.98 | $22.10 | 73490 |
| 2025-08-08 | 20.83 | $22.07 | 73410 |
| 2025-08-07 | 20.68 | $21.57 | 534370 |
| 2025-08-06 | 20.57 | $21.38 | 127430 |
| 2025-08-05 | 20.47 | $20.78 | 85000 |
| 2025-08-04 | 20.43 | $20.69 | 53150 |
| 2025-08-01 | 20.40 | $20.28 | 77040 |
| 2025-07-31 | 20.41 | $20.69 | 74000 |
| 2025-07-30 | 20.37 | $20.52 | 90180 |
| 2025-07-29 | 20.35 | $20.35 | 106000 |
| 2025-07-28 | 20.35 | $20.48 | 76330 |
| 2025-07-25 | 20.33 | $20.92 | 46300 |
| 2025-07-24 | 20.27 | $21.03 | 108000 |
| 2025-07-23 | 20.19 | $21.01 | 136250 |
| 2025-07-22 | 20.10 | $20.13 | 142120 |
| 2025-07-21 | 20.10 | $19.91 | 67460 |
| 2025-07-18 | 20.11 | $19.70 | 55000 |
| 2025-07-17 | 20.15 | $19.83 | 72000 |
| 2025-07-16 | 20.17 | $19.76 | 71000 |
| 2025-07-15 | 20.21 | $19.77 | 106000 |
| 2025-07-14 | 20.25 | $20.28 | 56000 |
| 2025-07-11 | 20.24 | $20.31 | 51000 |
| 2025-07-10 | 20.22 | $20.54 | 42040 |
| 2025-07-09 | 20.17 | $20.54 | 61000 |
| 2025-07-08 | 20.13 | $20.44 | 59000 |
| 2025-07-07 | 20.09 | $20.27 | 68000 |
| 2025-07-03 | 20.06 | $20.65 | 43000 |
| 2025-07-02 | 19.99 | $20.33 | 92000 |
| 2025-07-01 | 19.95 | $20.22 | 103010 |
| 2025-06-30 | 19.93 | $20.19 | 45330 |
| 2025-06-27 | 19.91 | $20.13 | 57240 |
| 2025-06-26 | 19.89 | $19.84 | 69000 |
| 2025-06-25 | 19.90 | $19.48 | 111000 |
| 2025-06-24 | 19.95 | $19.72 | 53300 |
| 2025-06-23 | 19.97 | $19.80 | 152000 |
| 2025-06-20 | 19.98 | $19.65 | 127390 |
| 2025-06-18 | 20.01 | $20.14 | 81100 |
| 2025-06-17 | 19.98 | $20.00 | 1.5M |
| 2025-06-16 | 19.97 | $20.46 | 985000 |
| 2025-06-13 | 19.91 | $20.17 | 1.8M |
| 2025-06-12 | 19.86 | $20.19 | 663320 |
| 2025-06-11 | 19.81 | $19.80 | 504000 |
| 2025-06-10 | 19.80 | $19.64 | 601390 |
| 2025-06-09 | 19.79 | $19.67 | 108210 |
| 2025-06-06 | 19.78 | $19.80 | 38190 |
| 2025-06-05 | 19.75 | $19.75 | 125000 |
| 2025-06-04 | 19.73 | $20.03 | 149000 |
| 2025-06-03 | 19.66 | $20.08 | 176000 |
| 2025-06-02 | 19.58 | $20.64 | 5.3M |
| 2025-05-30 | 19.43 | $20.31 | 2.0M |
| 2025-05-29 | 19.30 | $20.07 | 1.4M |
| 2025-05-28 | 19.18 | $19.81 | 2.0M |
| 2025-05-27 | 19.08 | $19.61 | 658000 |
| 2025-05-23 | 18.99 | $19.49 | 570000 |
| 2025-05-22 | 18.90 | $19.24 | 1.6M |
| 2025-05-21 | 18.83 | $19.35 | 771040 |
| 2025-05-20 | 18.74 | $19.32 | 1.3M |
| 2025-05-19 | 18.64 | $19.34 | 177000 |
| 2025-05-16 | 18.52 | $19.49 | 89000 |
| 2025-05-15 | 18.37 | $19.24 | 67000 |
| 2025-05-14 | 18.23 | $18.68 | 315000 |
| 2025-05-13 | 18.12 | $18.88 | 105000 |
| 2025-05-12 | 17.99 | $19.16 | 131000 |
| 2025-05-09 | 17.80 | $18.86 | 94080 |
| 2025-05-08 | 17.63 | $18.60 | 71240 |
| 2025-05-07 | 17.46 | $18.78 | 193000 |
| 2025-05-06 | 17.25 | $17.94 | 138010 |
| 2025-05-05 | 17.11 | $17.90 | 138140 |
| 2025-05-02 | 16.95 | $17.66 | 45000 |
| 2025-05-01 | 16.81 | $17.55 | 56170 |
| 2025-04-30 | 16.66 | $17.77 | 91000 |
| 2025-04-29 | 16.49 | $17.97 | 49290 |
| 2025-04-28 | 16.29 | $17.84 | 58000 |
| 2025-04-25 | 16.10 | $17.55 | 57430 |
| 2025-04-24 | 15.93 | $17.59 | 89000 |
| 2025-04-23 | 15.76 | $17.46 | 93000 |
| 2025-04-22 | 15.59 | $17.05 | 102400 |
| 2025-04-21 | 15.47 | $16.09 | 113470 |
| 2025-04-17 | 15.44 | $15.93 | 114390 |
| 2025-04-16 | 15.43 | $15.58 | 154240 |
| 2025-04-15 | 15.47 | $15.67 | 157430 |
| 2025-04-14 | 15.50 | $15.58 | 315000 |
| 2025-04-11 | 15.55 | $15.43 | 329000 |
| 2025-04-10 | 15.62 | $14.42 | 423340 |
| 2025-04-09 | 15.79 | $15.29 | 877050 |
| 2025-04-08 | 15.88 | $14.06 | 575000 |
| 2025-04-07 | 16.10 | $14.12 | 468000 |
| 2025-04-04 | 16.33 | $14.37 | 516380 |
| 2025-04-03 | 16.54 | $15.26 | 189000 |
| 2025-04-02 | 16.67 | $16.00 | 69200 |
| 2025-04-01 | 16.73 | $16.15 | 173000 |
| 2025-03-31 | 16.77 | $16.15 | 138000 |
| 2025-03-28 | 16.82 | $16.53 | 96210 |
| 2025-03-27 | 16.83 | $17.13 | 55000 |
| 2025-03-26 | 16.77 | $16.88 | 112420 |
| 2025-03-25 | 16.73 | $17.05 | 103000 |
| 2025-03-24 | 16.67 | $17.00 | 117180 |
| 2025-03-21 | 16.61 | $17.05 | 139000 |
| 2025-03-20 | 16.54 | $17.39 | 111150 |
| 2025-03-19 | 16.42 | $17.40 | 129210 |
| 2025-03-18 | 16.29 | $16.97 | 118060 |
| 2025-03-17 | 16.19 | $17.26 | 141460 |
| 2025-03-14 | 16.06 | $16.35 | 137000 |
| 2025-03-13 | 16.00 | $16.17 | 108070 |
| 2025-03-12 | 15.96 | $16.17 | 173000 |
| 2025-03-11 | 15.92 | $15.91 | 122000 |
| 2025-03-10 | 15.90 | $16.17 | 105000 |
| 2025-03-07 | 15.85 | $16.42 | 71020 |
| 2025-03-06 | 15.78 | $16.24 | 137050 |
| 2025-03-05 | 15.71 | $16.57 | 84000 |
| 2025-03-04 | 15.61 | $15.86 | 166000 |
| 2025-03-03 | 15.57 | $16.18 | 110450 |
| 2025-02-28 | 15.49 | $15.68 | 300120 |
| 2025-02-27 | 15.46 | $15.75 | 146000 |
| 2025-02-26 | 15.42 | $16.13 | 2.2M |
| 2025-02-25 | 15.33 | $16.23 | 2.3M |
| 2025-02-24 | 15.22 | $15.37 | 3.7M |
| 2025-02-21 | 15.20 | $15.13 | 149360 |
| 2025-02-20 | 15.20 | $15.09 | 110490 |
| 2025-02-19 | 15.19 | $15.02 | 122140 |
| 2025-02-18 | 15.19 | $15.18 | 97000 |
| 2025-02-14 | 15.18 | $15.19 | 100120 |
| 2025-02-13 | 15.15 | $15.36 | 88000 |
| 2025-02-12 | 15.11 | $15.45 | 96440 |
| 2025-02-11 | 15.06 | $15.42 | 97180 |
| 2025-02-10 | 15.00 | $15.65 | 103000 |
| 2025-02-07 | 14.91 | $15.42 | 88000 |
| 2025-02-06 | 14.83 | $15.76 | 71390 |
| 2025-02-05 | 14.73 | $14.97 | 141000 |
| 2025-02-04 | 14.70 | $14.78 | 103000 |
| 2025-02-03 | 14.69 | $14.80 | 185000 |
| 2025-01-31 | 14.68 | $14.87 | 90460 |
| 2025-01-30 | 14.66 | $15.18 | 134240 |
| 2025-01-29 | 14.61 | $14.71 | 69040 |
| 2025-01-28 | 14.62 | $14.79 | 198020 |
| 2025-01-27 | 14.61 | $14.68 | 211260 |
| 2025-01-24 | 14.61 | $14.80 | 1.4M |
| 2025-01-23 | 14.60 | $14.50 | 358000 |
| 2025-01-22 | 14.62 | $14.45 | 188020 |
| 2025-01-21 | 14.64 | $14.69 | 456000 |
| 2025-01-17 | 14.64 | $14.47 | 365000 |
| 2025-01-16 | 14.66 | $14.42 | 526380 |
| 2025-01-15 | 14.68 | $14.61 | 90290 |
| 2025-01-14 | 14.69 | $14.25 | 275000 |
| 2025-01-13 | 14.74 | $14.04 | 262000 |
| 2025-01-10 | 14.81 | $14.05 | 245000 |
| 2025-01-08 | 14.89 | $14.62 | 166220 |
| 2025-01-07 | 14.91 | $14.84 | 159000 |
| 2025-01-06 | 14.91 | $15.23 | 278000 |
| 2025-01-03 | 14.87 | $15.48 | 158430 |
| 2025-01-02 | 14.81 | $15.29 | 207480 |
| 2024-12-31 | 14.77 | $15.03 | 79000 |
| 2024-12-30 | 14.76 | $15.08 | 176000 |
| 2024-12-27 | 14.74 | $15.01 | 134210 |
| 2024-12-26 | 14.72 | $14.96 | 143120 |
| 2024-12-24 | 14.71 | $14.56 | 161230 |
| 2024-12-23 | 14.74 | $14.46 | 344140 |
| 2024-12-20 | 14.79 | $14.34 | 298000 |
| 2024-12-19 | 14.86 | $14.26 | 232170 |
| 2024-12-18 | 14.93 | $14.21 | 180000 |
| 2024-12-17 | 15.02 | $14.57 | 323130 |
| 2024-12-16 | 15.08 | $14.73 | 414000 |
| 2024-12-13 | 15.13 | $14.86 | 238090 |
| 2024-12-12 | 15.17 | $14.97 | 190280 |
| 2024-12-11 | 15.20 | $15.20 | 150490 |
| 2024-12-10 | 15.21 | $15.15 | 166000 |
| 2024-12-09 | 15.23 | $14.82 | 290000 |
| 2024-12-06 | 15.28 | $15.02 | 159000 |
| 2024-12-05 | 15.33 | $15.15 | 280150 |
| 2024-12-04 | 15.36 | $15.28 | 128000 |
| 2024-12-03 | 15.39 | $15.40 | 164000 |
| 2024-12-02 | 15.40 | $15.23 | 224000 |
| 2024-11-29 | 15.43 | $15.02 | 96070 |
| 2024-11-27 | 15.48 | $14.89 | 123000 |
| 2024-11-26 | 15.54 | $15.09 | 90080 |
| 2024-11-25 | 15.59 | $15.54 | 106000 |
| 2024-11-22 | 15.60 | $15.54 | 149410 |
| 2024-11-21 | 15.60 | $15.48 | 121080 |
| 2024-11-20 | 15.60 | $15.36 | 173430 |
| 2024-11-19 | 15.62 | $15.51 | 212390 |
| 2024-11-18 | 15.63 | $15.60 | 174290 |
| 2024-11-15 | 15.63 | $15.35 | 265230 |
| 2024-11-14 | 15.65 | $15.53 | 106080 |
| 2024-11-13 | 15.66 | $15.36 | 88000 |
| 2024-11-12 | 15.70 | $15.71 | 114050 |
| 2024-11-11 | 15.70 | $16.21 | 97370 |
| 2024-11-08 | 15.65 | $16.08 | 51260 |
| 2024-11-07 | 15.62 | $16.43 | 119250 |
| 2024-11-06 | 15.56 | $15.91 | 67000 |
| 2024-11-05 | 15.55 | $15.69 | 131380 |
| 2024-11-04 | 15.56 | $15.20 | 170130 |
| 2024-11-01 | 15.62 | $15.23 | 105000 |
| 2024-10-31 | 15.70 | $15.09 | 146340 |
| 2024-10-30 | 15.79 | $15.37 | 75050 |
| 2024-10-29 | 15.86 | $15.55 | 112000 |
| 2024-10-28 | 15.92 | $15.39 | 95390 |
| 2024-10-25 | 15.99 | $15.20 | 134000 |
| 2024-10-24 | 16.10 | $15.34 | 75000 |
| 2024-10-23 | 16.19 | $15.30 | 110420 |
| 2024-10-22 | 16.29 | $15.66 | 138000 |
| 2024-10-21 | 16.37 | $15.91 | 133280 |
| 2024-10-18 | 16.42 | $16.23 | 116370 |
| 2024-10-17 | 16.44 | $16.28 | 197000 |
| 2024-10-16 | 16.46 | $16.37 | 111220 |
| 2024-10-15 | 16.46 | $16.11 | 140170 |
| 2024-10-14 | 16.49 | $16.44 | 65000 |
| 2024-10-11 | 16.48 | $16.46 | 70000 |
| 2024-10-10 | 16.47 | $16.44 | 59120 |
| 2024-10-09 | 16.46 | $16.20 | 29490 |
| 2024-10-08 | 16.46 | $16.68 | 52310 |
| 2024-10-07 | 16.42 | $16.73 | 95340 |
| 2024-10-04 | 16.37 | $16.83 | 52000 |
| 2024-10-03 | 16.31 | $16.53 | 35000 |
| 2024-10-02 | 16.28 | $16.80 | 163000 |
| 2024-10-01 | 16.22 | $16.32 | 73400 |
| 2024-09-30 | 16.20 | $16.31 | 90430 |
| 2024-09-27 | 16.19 | $16.11 | 63030 |
| 2024-09-26 | 16.20 | $17.04 | 105000 |
| 2024-09-25 | 16.12 | $16.57 | 40000 |
| 2024-09-24 | 16.09 | $16.33 | 78230 |
| 2024-09-23 | 16.08 | $16.31 | 61190 |
| 2024-09-20 | 16.07 | $16.15 | 61000 |
| 2024-09-19 | 16.09 | $16.22 | 105320 |
| 2024-09-18 | 16.10 | $15.67 | 65100 |
| 2024-09-17 | 16.17 | $15.72 | 123020 |
| 2024-09-16 | 16.24 | $15.89 | 235450 |
| 2024-09-13 | 16.30 | $15.74 | 73000 |
| 2024-09-12 | 16.37 | $16.01 | 121150 |
| 2024-09-11 | 16.43 | $15.78 | 177000 |
| 2024-09-10 | 16.50 | $15.88 | 192000 |
| 2024-09-09 | 16.57 | $16.10 | 130000 |
| 2024-09-06 | 16.61 | $15.97 | 153000 |
| 2024-09-05 | 16.67 | $16.47 | 118000 |
| 2024-09-04 | 16.67 | $16.32 | 80000 |
| 2024-09-03 | 16.67 | $16.64 | 97140 |
| 2024-08-30 | 16.64 | $17.08 | 65080 |
| 2024-08-29 | 16.55 | $16.75 | 68030 |
| 2024-08-28 | 16.50 | $16.52 | 77000 |
| 2024-08-27 | 16.48 | $16.81 | 69000 |
| 2024-08-26 | 16.45 | $16.67 | 61000 |
| 2024-08-23 | 16.43 | $16.90 | 66000 |
| 2024-08-22 | 16.40 | $16.70 | 56000 |
| 2024-08-21 | 16.40 | $16.97 | 47000 |
| 2024-08-20 | 16.37 | $16.82 | 80460 |
| 2024-08-19 | 16.38 | $17.05 | 69450 |
| 2024-08-16 | 16.37 | $16.86 | 54130 |
| 2024-08-15 | 16.39 | $16.82 | 146000 |
| 2024-08-14 | 16.42 | $16.28 | 69000 |
| 2024-08-13 | 16.53 | $16.16 | 197050 |
| 2024-08-12 | 16.66 | $15.70 | 137320 |
| 2024-08-09 | 16.85 | $15.55 | 181130 |
| 2024-08-08 | 17.07 | $15.50 | 235000 |
| 2024-08-07 | 17.32 | $15.15 | 361470 |
| 2024-08-06 | 17.61 | $14.46 | 373190 |
| 2024-08-05 | 17.99 | $14.81 | 310000 |
| 2024-08-02 | 18.36 | $15.60 | 121000 |
| 2024-08-01 | 18.67 | $17.21 | 53000 |
| 2024-07-31 | 18.84 | $18.66 | 42000 |
| 2024-07-30 | 18.87 | $18.40 | 37000 |
| 2024-07-29 | 18.93 | $18.40 | 49000 |
| 2024-07-26 | 18.98 | $18.55 | 44000 |
| 2024-07-25 | 19.03 | $18.22 | 48020 |
| 2024-07-24 | 19.10 | $18.46 | 42000 |
| 2024-07-23 | 19.16 | $19.00 | 52230 |
| 2024-07-22 | 19.15 | $19.32 | 30010 |
| 2024-07-19 | 19.12 | $19.16 | 43530 |
| 2024-07-18 | 19.10 | $19.54 | 24380 |
| 2024-07-17 | 19.03 | $19.73 | 30020 |
| 2024-07-16 | 18.95 | $19.55 | 48680 |
| 2024-07-15 | 18.88 | $18.86 | 27270 |
| 2024-07-12 | 18.88 | $19.04 | 33640 |
| 2024-07-11 | 18.86 | $18.80 | 88660 |
| 2024-07-10 | 18.87 | $19.04 | 103500 |
| 2024-07-09 | 18.85 | $19.00 | 82420 |
| 2024-07-08 | 18.83 | $18.98 | 29560 |
| 2024-07-05 | 18.82 | $19.31 | 33200 |
| 2024-07-03 | 18.77 | $19.15 | 39530 |
| 2024-07-02 | 18.75 | $19.21 | 101590 |
| 2024-07-01 | 18.71 | $18.56 | 92470 |
| 2024-06-28 | 18.75 | $18.64 | 41720 |
| 2024-06-27 | 18.78 | $18.50 | 25090 |
| 2024-06-26 | 18.83 | $18.43 | 27460 |
| 2024-06-25 | 18.89 | $18.58 | 54070 |
| 2024-06-24 | 18.94 | $18.42 | 51810 |
| 2024-06-21 | 19.01 | $18.45 | 38050 |
| 2024-06-20 | 19.08 | $18.55 | 51700 |
| 2024-06-18 | 19.15 | $18.97 | 35810 |
| 2024-06-17 | 19.19 | $19.09 | 45600 |
| 2024-06-14 | 19.21 | $19.17 | 43510 |
| 2024-06-13 | 19.22 | $18.75 | 56290 |
| 2024-06-12 | 19.28 | $19.16 | 29310 |
| 2024-06-11 | 19.30 | $18.95 | 37600 |
| 2024-06-10 | 19.34 | $19.14 | 69170 |
| 2024-06-07 | 19.36 | $18.92 | 41630 |
| 2024-06-06 | 19.41 | $18.97 | 38100 |
| 2024-06-05 | 19.45 | $19.03 | 76130 |
| 2024-06-04 | 19.48 | $19.44 | 81670 |
| 2024-06-03 | 19.47 | $19.60 | 54140 |
| 2024-05-31 | 19.45 | $19.58 | 44580 |
| 2024-05-30 | 19.43 | $19.49 | 47690 |
| 2024-05-29 | 19.41 | $19.49 | 50200 |
| 2024-05-28 | 19.38 | $19.83 | 37240 |
| 2024-05-24 | 19.31 | $19.57 | 24130 |
| 2024-05-23 | 19.26 | $19.28 | 50550 |
| 2024-05-22 | 19.22 | $19.39 | 73660 |
| 2024-05-21 | 19.16 | $19.70 | 29220 |
| 2024-05-20 | 19.07 | $19.61 | 38750 |
| 2024-05-17 | 18.96 | $19.20 | 52610 |
| 2024-05-16 | 18.89 | $19.14 | 226700 |
| 2024-05-15 | 18.81 | $19.57 | 36140 |
| 2024-05-14 | 18.68 | $19.25 | 126510 |
| 2024-05-13 | 18.57 | $19.34 | 63980 |
| 2024-05-10 | 18.45 | $19.56 | 58010 |
| 2024-05-09 | 18.29 | $19.01 | 45750 |
| 2024-05-08 | 18.17 | $18.67 | 31370 |
| 2024-05-07 | 18.09 | $18.81 | 61570 |
| 2024-05-06 | 17.98 | $19.35 | 38300 |
| 2024-05-03 | 17.82 | $19.43 | 23420 |
| 2024-05-02 | 17.63 | $19.45 | 37740 |
| 2024-05-01 | 17.44 | $18.07 | 27620 |
| 2024-04-30 | 17.37 | $17.89 | 67630 |
| 2024-04-29 | 17.31 | $17.62 | 46200 |
| 2024-04-26 | 17.28 | $17.45 | 67010 |
| 2024-04-25 | 17.26 | $17.29 | 105200 |
| 2024-04-24 | 17.25 | $17.32 | 42080 |
| 2024-04-23 | 17.25 | $17.31 | 43970 |
| 2024-04-22 | 17.24 | $17.24 | 56160 |
| 2024-04-19 | 17.25 | $16.92 | 94290 |
| 2024-04-18 | 17.29 | $16.99 | 51670 |
| 2024-04-17 | 17.32 | $16.91 | 346410 |
| 2024-04-16 | 17.36 | $17.24 | 50360 |
| 2024-04-15 | 17.37 | $17.62 | 102170 |
| 2024-04-12 | 17.34 | $17.29 | 70450 |
| 2024-04-11 | 17.33 | $17.59 | 33820 |
| 2024-04-10 | 17.29 | $17.50 | 37720 |
| 2024-04-09 | 17.25 | $17.59 | 34160 |
| 2024-04-08 | 17.20 | $17.30 | 79470 |
| 2024-04-05 | 17.17 | $17.34 | 50740 |
| 2024-04-04 | 17.14 | $17.43 | 35720 |
| 2024-04-03 | 17.10 | $17.16 | 209370 |
| 2024-04-02 | 17.08 | $16.79 | 37170 |
| 2024-04-01 | 17.09 | $16.85 | 54680 |
| 2024-03-28 | 17.10 | $17.31 | 41700 |
| 2024-03-27 | 17.06 | $17.11 | 25660 |
| 2024-03-26 | 17.04 | $17.54 | 76660 |
| 2024-03-25 | 16.98 | $17.60 | 81970 |
| 2024-03-22 | 16.90 | $17.70 | 104960 |
| 2024-03-21 | 16.81 | $17.62 | 31230 |
| 2024-03-20 | 16.73 | $17.22 | 24840 |
| 2024-03-19 | 16.67 | $16.99 | 93330 |
| 2024-03-18 | 16.64 | $17.20 | 61360 |
| 2024-03-15 | 16.59 | $16.57 | 71500 |
| 2024-03-14 | 16.59 | $16.22 | 109750 |
| 2024-03-13 | 16.62 | $16.01 | 46040 |
| 2024-03-12 | 16.67 | $16.27 | 105960 |
| 2024-03-11 | 16.70 | $16.32 | 142100 |
| 2024-03-08 | 16.72 | $17.05 | 64310 |
| 2024-03-07 | 16.66 | $17.16 | 32710 |
| 2024-03-06 | 16.59 | $17.09 | 82210 |
| 2024-03-05 | 16.52 | $16.66 | 39360 |
| 2024-03-04 | 16.49 | $16.61 | 70240 |
| 2024-03-01 | 16.46 | $16.80 | 80430 |
| 2024-02-29 | 16.42 | $16.43 | 53330 |
| 2024-02-28 | 16.41 | $16.62 | 51120 |
| 2024-02-27 | 16.39 | $16.72 | 80960 |
| 2024-02-26 | 16.36 | $16.99 | 94160 |
| 2024-02-23 | 16.31 | $16.70 | 54750 |
| 2024-02-22 | 16.28 | $16.73 | 162390 |
| 2024-02-21 | 16.25 | $16.46 | 75130 |
| 2024-02-20 | 16.25 | $16.44 | 40680 |
| 2024-02-16 | 16.25 | $16.13 | 45100 |
| 2024-02-15 | 16.29 | $16.02 | 71420 |
| 2024-02-14 | 16.34 | $16.15 | 39050 |
| 2024-02-13 | 16.38 | $15.77 | 114570 |
| 2024-02-12 | 16.47 | $16.04 | 47280 |
| 2024-02-09 | 16.53 | $15.97 | 42110 |
| 2024-02-08 | 16.60 | $15.96 | 69810 |
| 2024-02-07 | 16.67 | $16.04 | 56370 |
| 2024-02-06 | 16.74 | $15.90 | 95860 |
| 2024-02-05 | 16.82 | $15.99 | 58180 |
| 2024-02-02 | 16.89 | $16.66 | 275910 |
| 2024-02-01 | 16.89 | $17.34 | 52220 |
| 2024-01-31 | 16.82 | $17.06 | 89470 |
| 2024-01-30 | 16.77 | $16.90 | 109170 |
| 2024-01-29 | 16.72 | $17.01 | 83590 |
| 2024-01-26 | 16.67 | $16.74 | 95360 |
| 2024-01-25 | 16.63 | $16.79 | 53270 |
| 2024-01-24 | 16.58 | $16.83 | 162920 |
| 2024-01-23 | 16.53 | $17.04 | 32760 |
| 2024-01-22 | 16.44 | $17.27 | 80510 |
| 2024-01-19 | 16.33 | $17.01 | 65310 |
| 2024-01-18 | 16.24 | $16.85 | 77660 |
| 2024-01-17 | 16.15 | $16.81 | 73500 |
| 2024-01-16 | 16.06 | $16.71 | 112720 |
| 2024-01-12 | 15.97 | $16.81 | 72720 |
| 2024-01-11 | 15.88 | $16.55 | 137180 |
| 2024-01-10 | 15.80 | $16.26 | 88330 |
| 2024-01-09 | 15.74 | $15.89 | 201750 |
| 2024-01-08 | 15.72 | $16.06 | 100810 |
| 2024-01-05 | 15.68 | $15.90 | 88230 |
| 2024-01-04 | 15.66 | $15.87 | 64660 |
| 2024-01-03 | 15.64 | $15.54 | 102820 |
| 2024-01-02 | 15.65 | $15.56 | 153660 |
| 2023-12-29 | 15.66 | $15.72 | 84700 |
| 2023-12-28 | 15.66 | $15.79 | 125640 |
| 2023-12-27 | 15.65 | $15.73 | 70000 |
| 2023-12-26 | 15.64 | $15.76 | 137310 |
| 2023-12-22 | 15.63 | $15.71 | 62480 |
| 2023-12-21 | 15.63 | $15.69 | 128550 |
| 2023-12-20 | 15.63 | $15.45 | 51650 |
| 2023-12-19 | 15.65 | $15.49 | 95070 |
| 2023-12-18 | 15.67 | $15.51 | 77020 |
| 2023-12-15 | 15.69 | $15.44 | 94840 |
| 2023-12-14 | 15.71 | $15.62 | 112320 |
| 2023-12-13 | 15.72 | $15.76 | 89180 |
| 2023-12-12 | 15.72 | $15.60 | 59590 |
| 2023-12-11 | 15.73 | $15.79 | 222750 |
| 2023-12-08 | 15.73 | $15.54 | 95210 |
| 2023-12-07 | 15.75 | $15.72 | 74280 |
| 2023-12-06 | 15.74 | $15.81 | 86030 |
| 2023-12-05 | 15.73 | $15.77 | 85870 |
| 2023-12-04 | 15.72 | $15.72 | 136000 |
| 2023-12-01 | 15.71 | $16.13 | 472330 |
| 2023-11-30 | 15.67 | $15.66 | 248450 |
| 2023-11-29 | 15.66 | $15.60 | 1350 |
| 2023-11-28 | 15.66 | $15.63 | 1230 |
| 2023-11-27 | 15.64 | $15.72 | 108080 |
| 2023-11-24 | 15.62 | $15.60 | 40720 |
| 2023-11-22 | 15.60 | $15.86 | 660 |
| 2023-11-21 | 15.55 | $15.46 | 35900 |
| 2023-11-20 | 15.53 | $15.82 | 224820 |
| 2023-11-17 | 15.47 | $15.84 | 67550 |
| 2023-11-16 | 15.41 | $15.65 | 61860 |
| 2023-11-15 | 15.36 | $15.82 | 120890 |
| 2023-11-14 | 15.29 | $15.93 | 87540 |
| 2023-11-13 | 15.20 | $15.76 | 209570 |
| 2023-11-10 | 15.13 | $15.69 | 75550 |
| 2023-11-09 | 15.06 | $15.30 | 72930 |
| 2023-11-08 | 15.03 | $15.00 | 116700 |
| 2023-11-07 | 15.03 | $15.49 | 130190 |
| 2023-11-06 | 14.99 | $15.52 | 96780 |
| 2023-11-03 | 14.93 | $15.70 | 105070 |
| 2023-11-02 | 14.86 | $15.50 | 62340 |
| 2023-11-01 | 14.80 | $15.08 | 127360 |
| 2023-10-31 | 14.78 | $14.71 | 148060 |
| 2023-10-30 | 14.80 | $14.56 | 110740 |
| 2023-10-27 | 14.83 | $14.58 | 104230 |
| 2023-10-26 | 14.87 | $14.66 | 4050 |
| 2023-10-25 | 14.91 | $14.55 | 55250 |
| 2023-10-24 | 14.96 | $14.63 | 102780 |
| 2023-10-23 | 15.02 | $14.50 | 134910 |
| 2023-10-20 | 15.10 | $14.71 | 200970 |
| 2023-10-19 | 15.16 | $14.70 | 92100 |
| 2023-10-18 | 15.24 | $14.82 | 71560 |
| 2023-10-17 | 15.32 | $15.16 | 226780 |
| 2023-10-16 | 15.38 | $15.38 | 366440 |
| 2023-10-13 | 15.42 | $15.17 | 122250 |
| 2023-10-12 | 15.49 | $15.31 | 391880 |
| 2023-10-11 | 15.56 | $15.29 | 229990 |
| 2023-10-10 | 15.63 | $15.41 | 94370 |
| 2023-10-09 | 15.70 | $14.89 | 74870 |
| 2023-10-06 | 15.83 | $14.87 | 97610 |
| 2023-10-05 | 15.96 | $14.70 | 43330 |
| 2023-10-04 | 16.13 | $14.59 | 105910 |
| 2023-10-03 | 16.31 | $15.05 | 96130 |
| 2023-10-02 | 16.46 | $15.46 | 60070 |
| 2023-09-29 | 16.58 | $15.56 | 55680 |
| 2023-09-28 | 16.69 | $16.24 | 82730 |
| 2023-09-27 | 16.73 | $16.40 | 72520 |
| 2023-09-26 | 16.76 | $16.26 | 36740 |
| 2023-09-25 | 16.80 | $16.52 | 32890 |
| 2023-09-22 | 16.82 | $16.63 | 61510 |
| 2023-09-21 | 16.81 | $16.71 | 53590 |
| 2023-09-20 | 16.80 | $17.21 | 27660 |
| 2023-09-19 | 16.74 | $17.17 | 59060 |
| 2023-09-18 | 16.67 | $17.06 | 40370 |
| 2023-09-15 | 16.61 | $17.02 | 496820 |
| 2023-09-14 | 16.54 | $17.04 | 113160 |
| 2023-09-13 | 16.47 | $16.60 | 40240 |
| 2023-09-12 | 16.44 | $16.68 | 89280 |
| 2023-09-11 | 16.40 | $16.86 | 75400 |
| 2023-09-08 | 16.35 | $16.58 | 31130 |
| 2023-09-07 | 16.32 | $16.79 | 64570 |
| 2023-09-06 | 16.28 | $16.67 | 81730 |
| 2023-09-05 | 16.25 | $16.91 | 62670 |
| 2023-09-01 | 16.20 | $16.64 | 60110 |
| 2023-08-31 | 16.17 | $16.37 | 59480 |
| 2023-08-30 | 16.18 | $16.07 | 65150 |
| 2023-08-29 | 16.22 | $16.14 | 71750 |
| 2023-08-28 | 16.26 | $16.10 | 42220 |
| 2023-08-25 | 16.31 | $16.01 | 45500 |
| 2023-08-24 | 16.38 | $15.74 | 52810 |
| 2023-08-23 | 16.48 | $16.10 | 65870 |
| 2023-08-22 | 16.55 | $16.01 | 93830 |
| 2023-08-21 | 16.64 | $15.91 | 83520 |
| 2023-08-18 | 16.74 | $15.94 | 83290 |
| 2023-08-17 | 16.85 | $15.61 | 124870 |
| 2023-08-16 | 17.00 | $16.01 | 66920 |
| 2023-08-15 | 17.12 | $16.54 | 290350 |
| 2023-08-14 | 17.19 | $16.72 | 166490 |
| 2023-08-11 | 17.24 | $16.94 | 81590 |
| 2023-08-10 | 17.28 | $17.01 | 76380 |
| 2023-08-09 | 17.30 | $17.01 | 59360 |
| 2023-08-08 | 17.33 | $17.10 | 146370 |
| 2023-08-07 | 17.35 | $17.18 | 40320 |
| 2023-08-04 | 17.36 | $17.58 | 93660 |
| 2023-08-03 | 17.32 | $16.83 | 110170 |
| 2023-08-02 | 17.36 | $17.29 | 33230 |
| 2023-08-01 | 17.36 | $17.36 | 89160 |
| 2023-07-31 | 17.34 | $17.81 | 61670 |
| 2023-07-28 | 17.28 | $17.61 | 82520 |
| 2023-07-27 | 17.24 | $17.54 | 73320 |
| 2023-07-26 | 17.20 | $17.27 | 53710 |
| 2023-07-25 | 17.19 | $17.42 | 57670 |
| 2023-07-24 | 17.17 | $17.38 | 25770 |
| 2023-07-21 | 17.14 | $17.41 | 259690 |
| 2023-07-20 | 17.13 | $17.43 | 130140 |
| 2023-07-19 | 17.11 | $17.38 | 45210 |
| 2023-07-18 | 17.10 | $17.38 | 234660 |
| 2023-07-17 | 17.09 | $16.94 | 60610 |
| 2023-07-14 | 17.12 | $16.90 | 98420 |
| 2023-07-13 | 17.16 | $17.16 | 89890 |
| 2023-07-12 | 17.17 | $16.70 | 103630 |
| 2023-07-11 | 17.22 | $16.99 | 67750 |
| 2023-07-10 | 17.23 | $16.98 | 96740 |
| 2023-07-07 | 17.25 | $16.97 | 65050 |
| 2023-07-06 | 17.25 | $16.90 | 97720 |
| 2023-07-05 | 17.26 | $17.12 | 136150 |
| 2023-07-03 | 17.23 | $17.18 | 50160 |
| 2023-06-30 | 17.19 | $17.08 | 70530 |
| 2023-06-29 | 17.14 | $17.18 | 144500 |
| 2023-06-28 | 17.07 | $17.30 | 654280 |
| 2023-06-27 | 16.98 | $17.03 | 149580 |
| 2023-06-26 | 16.91 | $17.31 | 94780 |
| 2023-06-23 | 16.79 | $17.69 | 2.2M |
| 2023-06-22 | 16.62 | $18.61 | 2.7M |
| 2023-06-21 | 16.34 | $18.11 | 2.4M |
| 2023-06-20 | 16.08 | $17.78 | 263900 |
| 2023-06-16 | 15.85 | $17.45 | 92740 |
| 2023-06-15 | 15.63 | $17.23 | 50950 |
| 2023-06-14 | 15.42 | $16.95 | 147790 |
| 2023-06-13 | 15.22 | $16.70 | 136300 |
| 2023-06-12 | 15.04 | $16.17 | 45530 |
| 2023-06-09 | 14.89 | $15.97 | 125110 |
| 2023-06-08 | 14.76 | $15.39 | 35190 |
| 2023-06-07 | 14.68 | $15.11 | 76100 |
| 2023-06-06 | 14.62 | $15.58 | 48070 |
| 2023-06-05 | 14.51 | $14.91 | 101870 |
| 2023-06-02 | 14.46 | $15.04 | 48380 |
| 2023-06-01 | 14.40 | $14.58 | 39720 |
| 2023-05-31 | 14.38 | $14.26 | 72430 |
| 2023-05-30 | 14.38 | $15.13 | 78890 |
| 2023-05-26 | 14.30 | $14.71 | 38880 |
| 2023-05-25 | 14.25 | $14.08 | 24710 |
| 2023-05-24 | 14.27 | $14.04 | 10190 |
| 2023-05-23 | 14.29 | $14.08 | 45300 |
| 2023-05-22 | 14.30 | $14.42 | 48540 |
| 2023-05-19 | 14.29 | $14.42 | 29740 |
| 2023-05-18 | 14.27 | $14.40 | 36820 |
| 2023-05-17 | 14.26 | $14.13 | 34270 |
| 2023-05-16 | 14.28 | $14.24 | 70790 |
| 2023-05-15 | 14.28 | $14.52 | 51720 |
| 2023-05-12 | 14.26 | $14.28 | 35070 |
| 2023-05-11 | 14.26 | $14.43 | 37540 |
| 2023-05-10 | 14.25 | $14.34 | 48820 |
| 2023-05-09 | 14.24 | $14.47 | 40930 |
| 2023-05-08 | 14.23 | $14.28 | 35180 |
| 2023-05-05 | 14.22 | $14.19 | 27980 |
| 2023-05-04 | 14.22 | $14.10 | 53090 |
| 2023-05-03 | 14.22 | $13.92 | 25400 |
| 2023-05-02 | 14.24 | $13.85 | 55980 |
| 2023-05-01 | 14.27 | $14.17 | 49640 |
| 2023-04-28 | 14.26 | $14.21 | 25890 |
| 2023-04-27 | 14.24 | $14.49 | 50630 |
| 2023-04-26 | 14.19 | $14.10 | 127110 |
| 2023-04-25 | 14.17 | $14.23 | 60000 |
| 2023-04-24 | 14.14 | $14.50 | 28580 |
| 2023-04-21 | 14.08 | $14.50 | 62080 |
| 2023-04-20 | 14.01 | $14.35 | 29910 |
| 2023-04-19 | 13.94 | $14.42 | 42380 |
| 2023-04-18 | 13.87 | $14.50 | 90240 |
| 2023-04-17 | 13.78 | $14.42 | 74020 |
| 2023-04-14 | 13.69 | $14.65 | 70560 |
| 2023-04-13 | 13.57 | $14.39 | 101120 |
| 2023-04-12 | 13.46 | $14.31 | 100770 |
| 2023-04-11 | 13.36 | $13.94 | 105860 |
| 2023-04-10 | 13.29 | $13.27 | 41890 |
| 2023-04-06 | 13.29 | $13.31 | 44370 |
| 2023-04-05 | 13.29 | $13.21 | 79460 |
| 2023-04-04 | 13.30 | $13.52 | 68180 |
| 2023-04-03 | 13.28 | $13.61 | 37440 |
| 2023-03-31 | 13.25 | $13.48 | 72970 |
| 2023-03-30 | 13.24 | $13.23 | 42100 |
| 2023-03-29 | 13.25 | $13.44 | 54840 |
| 2023-03-28 | 13.24 | $13.46 | 17470 |
| 2023-03-27 | 13.23 | $13.35 | 43320 |
| 2023-03-24 | 13.22 | $13.17 | 57300 |
| 2023-03-23 | 13.23 | $13.09 | 16230 |
| 2023-03-22 | 13.25 | $13.11 | 44430 |
| 2023-03-21 | 13.26 | $13.04 | 47680 |
| 2023-03-20 | 13.28 | $12.96 | 29600 |
| 2023-03-17 | 13.31 | $12.80 | 170300 |
| 2023-03-16 | 13.36 | $12.72 | 69970 |
| 2023-03-15 | 13.41 | $12.93 | 73340 |
| 2023-03-14 | 13.45 | $13.22 | 64030 |
| 2023-03-13 | 13.46 | $13.49 | 76480 |
| 2023-03-10 | 13.44 | $13.79 | 55480 |
| 2023-03-09 | 13.39 | $13.90 | 35900 |
| 2023-03-08 | 13.33 | $13.96 | 150700 |
| 2023-03-07 | 13.26 | $13.83 | 348260 |
| 2023-03-06 | 13.20 | $14.03 | 44390 |
| 2023-03-03 | 13.11 | $13.74 | 16760 |
| 2023-03-02 | 13.04 | $13.14 | 3880 |
| 2023-03-01 | 13.03 | $13.08 | 10510 |
| 2023-02-28 | 13.01 | $12.78 | 40000 |
| 2023-02-27 | 13.03 | $12.96 | 34580 |
| 2023-02-24 | 13.02 | $12.69 | 61780 |
| 2023-02-23 | 13.04 | $13.02 | 48120 |
| 2023-02-22 | 13.02 | $12.92 | 28160 |
| 2023-02-21 | 13.01 | $13.08 | 50480 |
| 2023-02-17 | 12.98 | $13.11 | 15330 |
| 2023-02-16 | 12.94 | $13.02 | 15610 |
| 2023-02-15 | 12.91 | $13.13 | 38830 |
| 2023-02-14 | 12.86 | $13.31 | 29890 |
| 2023-02-13 | 12.78 | $13.31 | 35500 |
| 2023-02-10 | 12.70 | $13.45 | 31140 |
| 2023-02-09 | 12.60 | $13.36 | 36520 |
| 2023-02-08 | 12.49 | $13.15 | 63970 |
| 2023-02-07 | 12.40 | $13.29 | 111370 |
| 2023-02-06 | 12.28 | $12.90 | 42550 |
| 2023-02-03 | 12.19 | $12.64 | 33720 |
| 2023-02-02 | 12.13 | $12.21 | 63850 |
| 2023-02-01 | 12.09 | $12.47 | 53960 |
| 2023-01-31 | 12.03 | $12.26 | 41480 |
| 2023-01-30 | 11.98 | $12.22 | 17460 |
| 2023-01-27 | 11.94 | $12.43 | 31060 |
| 2023-01-26 | 11.87 | $12.27 | 33080 |
| 2023-01-25 | 11.81 | $12.29 | 46800 |
| 2023-01-24 | 11.74 | $12.27 | 33650 |
| 2023-01-23 | 11.67 | $12.10 | 24870 |
| 2023-01-20 | 11.62 | $12.04 | 24960 |
| 2023-01-19 | 11.57 | $11.96 | 30350 |
| 2023-01-18 | 11.53 | $11.94 | 37700 |
| 2023-01-17 | 11.48 | $11.84 | 21610 |
| 2023-01-13 | 11.44 | $11.79 | 30720 |
| 2023-01-12 | 11.41 | $11.69 | 42290 |
| 2023-01-11 | 11.38 | $11.41 | 116600 |
| 2023-01-10 | 11.38 | $11.34 | 87330 |
| 2023-01-09 | 11.38 | $11.36 | 21410 |
| 2023-01-06 | 11.39 | $11.30 | 76280 |
| 2023-01-05 | 11.40 | $11.11 | 63190 |
| 2023-01-04 | 11.43 | $11.22 | 82390 |
| 2023-01-03 | 11.44 | $11.45 | 59130 |
| 2022-12-30 | 11.44 | $11.45 | 16260 |
| 2022-12-29 | 11.43 | $11.50 | 31680 |
| 2022-12-28 | 11.42 | $11.39 | 64460 |
| 2022-12-27 | 11.42 | $11.47 | 33130 |
| 2022-12-23 | 11.41 | $11.43 | 23730 |
| 2022-12-22 | 11.40 | $11.46 | 53100 |
| 2022-12-21 | 11.39 | $11.54 | 54000 |
| 2022-12-20 | 11.37 | $11.62 | 55900 |
| 2022-12-19 | 11.33 | $11.34 | 28970 |
| 2022-12-16 | 11.32 | $11.37 | 43590 |
| 2022-12-15 | 11.30 | $11.47 | 24820 |
| 2022-12-14 | 11.27 | $11.50 | 21560 |
| 2022-12-13 | 11.22 | $11.53 | 51130 |
| 2022-12-12 | 11.18 | $11.15 | 20800 |
| 2022-12-09 | 11.16 | $11.39 | 28760 |
| 2022-12-08 | 11.12 | $11.39 | 20960 |
| 2022-12-07 | 11.06 | $11.31 | 73980 |
| 2022-12-06 | 11.01 | $11.18 | 77490 |
| 2022-12-05 | 10.97 | $11.18 | 39390 |
| 2022-12-02 | 10.92 | $11.17 | 29760 |
| 2022-12-01 | 10.86 | $11.34 | 37840 |
| 2022-11-30 | 10.77 | $11.32 | 43730 |
| 2022-11-29 | 10.68 | $11.11 | 85660 |
| 2022-11-28 | 10.59 | $11.24 | 36170 |
| 2022-11-25 | 10.48 | $11.40 | 22530 |
| 2022-11-23 | 10.35 | $11.09 | 78940 |
| 2022-11-22 | 10.23 | $11.00 | 24990 |
| 2022-11-21 | 10.11 | $10.57 | 96910 |
| 2022-11-18 | 10.03 | $10.45 | 47690 |
| 2022-11-17 | 9.95 | $10.54 | 27570 |
| 2022-11-16 | 9.85 | $10.63 | 15370 |
| 2022-11-15 | 9.73 | $10.47 | 76310 |
| 2022-11-14 | 9.62 | $10.28 | 24690 |
| 2022-11-11 | 9.53 | $10.52 | 93540 |
| 2022-11-10 | 9.40 | $10.48 | 139890 |
| 2022-11-09 | 9.27 | $9.91 | 42660 |
| 2022-11-08 | 9.19 | $9.82 | 78990 |
| 2022-11-07 | 9.11 | $9.74 | 138140 |
| 2022-11-04 | 9.04 | $9.48 | 132990 |
| 2022-11-03 | 8.99 | $9.35 | 13530 |
| 2022-11-02 | 8.95 | $9.37 | 60630 |
| 2022-11-01 | 8.92 | $9.20 | 70420 |
| 2022-10-31 | 8.90 | $8.72 | 136060 |
| 2022-10-28 | 8.93 | $8.83 | 91210 |
| 2022-10-27 | 8.95 | $8.88 | 74680 |
| 2022-10-26 | 8.96 | $9.01 | 129140 |
| 2022-10-25 | 8.97 | $9.04 | 106570 |
| 2022-10-24 | 8.97 | $8.89 | 301690 |
| 2022-10-21 | 8.99 | $8.88 | 60390 |
| 2022-10-20 | 9.01 | $8.70 | 129020 |
| 2022-10-19 | 9.05 | $8.72 | 50780 |
| 2022-10-18 | 9.10 | $8.77 | 143410 |
| 2022-10-17 | 9.14 | $8.88 | 68630 |
| 2022-10-14 | 9.18 | $8.92 | 101050 |
| 2022-10-13 | 9.22 | $8.84 | 79410 |
| 2022-10-12 | 9.27 | $8.94 | 121430 |
| 2022-10-11 | 9.32 | $9.06 | 115530 |
| 2022-10-10 | 9.36 | $9.27 | 76170 |
| 2022-10-07 | 9.38 | $9.30 | 117400 |
| 2022-10-06 | 9.40 | $9.53 | 30580 |
| 2022-10-05 | 9.40 | $9.49 | 107350 |
| 2022-10-04 | 9.41 | $9.66 | 263890 |
| 2022-10-03 | 9.40 | $8.98 | 196390 |
| 2022-09-30 | 9.46 | $8.87 | 154430 |
| 2022-09-29 | 9.53 | $8.87 | 266480 |
| 2022-09-28 | 9.61 | $9.29 | 79380 |
| 2022-09-27 | 9.66 | $9.16 | 354770 |
| 2022-09-26 | 9.73 | $9.20 | 90870 |
| 2022-09-23 | 9.79 | $9.55 | 63880 |
| 2022-09-22 | 9.83 | $9.82 | 38730 |
| 2022-09-21 | 9.85 | $9.59 | 135360 |
| 2022-09-20 | 9.89 | $9.78 | 97120 |
| 2022-09-19 | 9.91 | $9.74 | 100120 |
| 2022-09-16 | 9.94 | $9.72 | 55810 |
| 2022-09-15 | 9.98 | $9.80 | 168920 |
| 2022-09-14 | 10.00 | $10.04 | 45830 |
| 2022-09-13 | 10.01 | $9.64 | 68300 |
| 2022-09-12 | 10.05 | $9.96 | 48770 |
| 2022-09-09 | 10.07 | $9.99 | 433530 |
| 2022-09-08 | 10.08 | $9.69 | 243980 |
| 2022-09-07 | 10.13 | $9.64 | 93290 |
| 2022-09-06 | 10.18 | $9.76 | 82670 |
| 2022-09-02 | 10.21 | $9.80 | 61450 |
| 2022-09-01 | 10.25 | $9.94 | 510360 |
| 2022-08-31 | 10.27 | $10.39 | 178710 |
| 2022-08-30 | 10.24 | $10.50 | 53200 |
| 2022-08-29 | 10.19 | $10.45 | 39520 |
| 2022-08-26 | 10.15 | $10.41 | 86960 |
| 2022-08-25 | 10.11 | $10.39 | 7470 |
| 2022-08-24 | 10.06 | $10.40 | 119770 |
| 2022-08-23 | 10.00 | $10.28 | 131500 |
| 2022-08-22 | 9.95 | $10.15 | 67640 |
| 2022-08-19 | 9.91 | $10.13 | 65230 |
| 2022-08-18 | 9.86 | $10.13 | 34150 |
| 2022-08-17 | 9.81 | $10.13 | 158470 |
| 2022-08-16 | 9.75 | $10.00 | 33970 |
| 2022-08-15 | 9.70 | $10.19 | 33390 |
| 2022-08-12 | 9.62 | $10.14 | 111330 |
| 2022-08-11 | 9.54 | $10.10 | 56260 |
| 2022-08-10 | 9.46 | $10.06 | 101520 |
| 2022-08-09 | 9.37 | $9.84 | 93320 |
| 2022-08-08 | 9.30 | $10.02 | 38300 |
| 2022-08-05 | 9.21 | $9.69 | 38150 |
| 2022-08-04 | 9.14 | $9.29 | 78920 |
| 2022-08-03 | 9.11 | $9.40 | 78660 |
| 2022-08-02 | 9.07 | $9.42 | 53460 |
| 2022-08-01 | 9.02 | $9.62 | 63720 |
| 2022-07-29 | 8.95 | $9.29 | 97350 |
| 2022-07-28 | 8.91 | $9.21 | 52580 |
| 2022-07-27 | 8.87 | $9.15 | 47860 |
| 2022-07-26 | 8.85 | $9.00 | 121780 |
| 2022-07-25 | 8.83 | $9.03 | 90690 |
| 2022-07-22 | 8.82 | $8.93 | 74700 |
| 2022-07-21 | 8.81 | $8.97 | 46840 |
| 2022-07-20 | 8.80 | $8.98 | 238000 |
| 2022-07-19 | 8.80 | $8.88 | 118100 |
| 2022-07-18 | 8.80 | $8.75 | 298590 |
| 2022-07-15 | 8.83 | $8.68 | 39740 |
| 2022-07-14 | 8.87 | $8.57 | 96100 |
| 2022-07-13 | 8.92 | $8.60 | 48110 |
| 2022-07-12 | 8.98 | $8.61 | 120300 |
| 2022-07-11 | 9.05 | $8.72 | 218670 |
| 2022-07-08 | 9.12 | $8.78 | 105870 |
| 2022-07-07 | 9.20 | $8.72 | 321470 |
| 2022-07-06 | 9.29 | $8.69 | 470600 |
| 2022-07-05 | 9.39 | $8.96 | 155540 |
| 2022-07-01 | 9.47 | $8.97 | 89400 |
| 2022-06-30 | 9.56 | $8.97 | 83700 |
| 2022-06-29 | 9.66 | $9.16 | 227620 |
| 2022-06-28 | 9.75 | $9.18 | 254090 |
| 2022-06-27 | 9.84 | $9.10 | 182800 |
| 2022-06-24 | 9.95 | $9.11 | 91260 |
| 2022-06-23 | 10.07 | $9.04 | 156130 |
| 2022-06-22 | 10.20 | $9.21 | 159060 |
| 2022-06-21 | 10.32 | $9.40 | 109660 |
| 2022-06-17 | 10.43 | $9.83 | 145930 |
| 2022-06-16 | 10.50 | $9.94 | 101620 |
| 2022-06-15 | 10.56 | $10.01 | 111180 |
| 2022-06-14 | 10.62 | $10.14 | 87000 |
| 2022-06-13 | 10.67 | $10.27 | 225020 |
| 2022-06-10 | 10.70 | $10.72 | 123520 |
| 2022-06-09 | 10.69 | $10.95 | 56730 |
| 2022-06-08 | 10.65 | $10.83 | 56400 |
| 2022-06-07 | 10.62 | $10.73 | 5110 |
| 2022-06-06 | 10.59 | $10.67 | 58250 |
| 2022-06-03 | 10.57 | $10.55 | 36650 |
| 2022-06-02 | 10.57 | $10.79 | 15610 |
| 2022-06-01 | 10.54 | $10.75 | 48900 |
| 2022-05-31 | 10.52 | $10.42 | 82140 |
| 2022-05-27 | 10.54 | $10.60 | 19940 |
| 2022-05-26 | 10.54 | $10.88 | 54290 |
| 2022-05-25 | 10.51 | $10.79 | 59220 |
| 2022-05-24 | 10.49 | $10.58 | 4470 |
| 2022-05-23 | 10.49 | $10.58 | 107870 |
| 2022-05-20 | 10.50 | $10.66 | 64960 |
| 2022-05-19 | 10.50 | $10.56 | 37320 |
| 2022-05-18 | 10.51 | $10.52 | 33430 |
| 2022-05-17 | 10.53 | $10.50 | 41600 |
| 2022-05-16 | 10.56 | $10.20 | 121070 |
| 2022-05-13 | 10.62 | $10.32 | 31670 |
| 2022-05-12 | 10.68 | $10.17 | 30830 |
| 2022-05-11 | 10.76 | $9.79 | 100360 |
| 2022-05-10 | 10.87 | $9.75 | 58890 |
| 2022-05-09 | 11.00 | $10.22 | 68440 |
| 2022-05-06 | 11.08 | $10.75 | 96210 |
| 2022-05-05 | 11.12 | $11.23 | 38550 |
| 2022-05-04 | 11.11 | $11.18 | 30120 |
| 2022-05-03 | 11.11 | $11.04 | 39270 |
| 2022-05-02 | 11.12 | $11.00 | 75630 |
| 2022-04-29 | 11.14 | $11.18 | 45490 |
| 2022-04-28 | 11.14 | $11.09 | 47510 |
| 2022-04-27 | 11.16 | $10.65 | 73030 |
| 2022-04-26 | 11.22 | $10.81 | 62960 |
| 2022-04-25 | 11.28 | $11.02 | 89620 |
| 2022-04-22 | 11.32 | $11.32 | 18700 |
| 2022-04-21 | 11.33 | $11.23 | 19560 |
| 2022-04-20 | 11.36 | $11.43 | 1290 |
| 2022-04-19 | 11.37 | $11.40 | 12100 |
| 2022-04-18 | 11.39 | $11.46 | 13320 |
| 2022-04-14 | 11.40 | $11.45 | 17390 |
| 2022-04-13 | 11.41 | $11.30 | 54100 |
| 2022-04-12 | 11.43 | $10.96 | 101110 |
| 2022-04-11 | 11.50 | $10.88 | 23590 |
| 2022-04-08 | 11.56 | $10.82 | 22870 |
| 2022-04-07 | 11.64 | $11.10 | 37320 |
| 2022-04-06 | 11.70 | $11.17 | 36190 |
| 2022-04-05 | 11.74 | $11.53 | 51740 |
| 2022-04-04 | 11.75 | $11.58 | 69910 |
| 2022-04-01 | 11.75 | $11.66 | 30020 |
| 2022-03-31 | 11.74 | $11.64 | 31130 |
| 2022-03-30 | 11.72 | $11.84 | 19560 |
| 2022-03-29 | 11.69 | $11.87 | 55440 |
| 2022-03-28 | 11.65 | $11.88 | 47080 |
| 2022-03-25 | 11.59 | $12.24 | 62730 |
| 2022-03-24 | 11.50 | $12.20 | 23540 |
| 2022-03-23 | 11.40 | $11.94 | 39250 |
| 2022-03-22 | 11.32 | $11.91 | 20400 |
| 2022-03-21 | 11.23 | $11.76 | 42910 |
| 2022-03-18 | 11.16 | $11.67 | 16610 |
| 2022-03-17 | 11.09 | $11.44 | 31960 |
| 2022-03-16 | 11.03 | $11.56 | 24860 |
| 2022-03-15 | 10.96 | $11.16 | 84290 |
| 2022-03-14 | 10.92 | $11.30 | 66590 |
| 2022-03-11 | 10.87 | $11.65 | 18300 |
| 2022-03-10 | 10.77 | $10.79 | 5000 |
| 2022-03-09 | 10.76 | $10.96 | 129780 |
| 2022-03-08 | 10.73 | $10.80 | 28500 |
| 2022-03-07 | 10.71 | $11.36 | 28600 |
| 2022-03-04 | 10.63 | $11.06 | 9100 |
| 2022-03-03 | 10.58 | $11.20 | 15540 |
| 2022-03-02 | 10.51 | $10.77 | 21690 |
| 2022-03-01 | 10.48 | $10.32 | 45140 |
| 2022-02-28 | 10.50 | $10.62 | 7010 |
| 2022-02-25 | 10.48 | $10.55 | 90290 |
| 2022-02-24 | 10.47 | $10.25 | 41180 |
| 2022-02-23 | 10.48 | $10.53 | 15790 |
| 2022-02-22 | 10.46 | $10.64 | 31320 |
| 2022-02-18 | 10.43 | $10.74 | 16660 |
| 2022-02-17 | 10.39 | $10.57 | 31880 |
| 2022-02-16 | 10.36 | $10.34 | 32820 |
| 2022-02-15 | 10.36 | $10.50 | 8800 |
| 2022-02-14 | 10.33 | $10.53 | 88130 |
| 2022-02-11 | 10.30 | $10.38 | 68970 |
| 2022-02-10 | 10.29 | $10.46 | 57400 |
| 2022-02-09 | 10.27 | $10.60 | 138650 |
| 2022-02-08 | 10.23 | $10.42 | 4910 |
| 2022-02-07 | 10.20 | $10.24 | 43680 |
| 2022-02-04 | 10.19 | $10.14 | 111670 |
| 2022-02-03 | 10.19 | $10.52 | 34930 |
| 2022-02-02 | 10.14 | $10.50 | 1370 |
| 2022-02-01 | 10.10 | $10.24 | 93290 |
| 2022-01-31 | 10.08 | $10.33 | 52950 |
| 2022-01-28 | 10.04 | $10.28 | 101180 |
| 2022-01-27 | 10.01 | $10.02 | 35220 |
| 2022-01-26 | 10.00 | $10.02 | 22540 |
| 2022-01-25 | 9.99 | $9.90 | 7930 |
| 2022-01-24 | 10.00 | $9.88 | 25730 |
| 2022-01-21 | 10.00 | $9.99 | 38740 |
| 2022-01-20 | 9.99 | $10.12 | 18920 |
| 2022-01-19 | 9.96 | $10.10 | 65680 |
| 2022-01-18 | 9.94 | $10.27 | 56550 |
| 2022-01-14 | 9.89 | $10.40 | 47810 |
| 2022-01-13 | 9.83 | $10.36 | 77280 |
| 2022-01-12 | 9.76 | $10.13 | 34910 |
| 2022-01-11 | 9.71 | $9.85 | 15900 |
| 2022-01-10 | 9.69 | $9.55 | 9850 |
| 2022-01-07 | 9.70 | $9.60 | 25510 |
| 2022-01-06 | 9.69 | $9.90 | 1100 |
| 2022-01-05 | 9.66 | $9.81 | 17830 |
| 2022-01-04 | 9.64 | $9.87 | 17940 |
| 2022-01-03 | 9.60 | $9.79 | 16180 |
| 2021-12-31 | 9.57 | $9.72 | 21630 |
| 2021-12-30 | 9.54 | $9.82 | 10430 |
| 2021-12-29 | 9.50 | $9.74 | 19460 |
| 2021-12-28 | 9.46 | $9.75 | 45880 |
| 2021-12-27 | 9.42 | $9.75 | 10880 |
| 2021-12-23 | 9.38 | $9.74 | 32040 |
| 2021-12-22 | 9.33 | $9.49 | 40430 |
| 2021-12-21 | 9.31 | $9.37 | 9340 |
| 2021-12-20 | 9.29 | $9.39 | 45430 |
| 2021-12-17 | 9.28 | $9.46 | 22760 |
| 2021-12-16 | 9.25 | $9.41 | 137270 |
| 2021-12-15 | 9.23 | $9.46 | 24000 |
| 2021-12-14 | 9.19 | $9.28 | 9940 |
| 2021-12-13 | 9.18 | $9.13 | 28990 |
| 2021-12-10 | 9.18 | $9.45 | 15800 |
| 2021-12-09 | 9.14 | $9.39 | 17280 |
| 2021-12-08 | 9.11 | $9.43 | 264090 |
| 2021-12-07 | 9.07 | $9.52 | 152970 |
| 2021-12-06 | 9.02 | $9.18 | 6840 |
| 2021-12-03 | 9.01 | $8.95 | 32720 |
| 2021-12-02 | 9.01 | $8.88 | 41080 |
| 2021-12-01 | 9.03 | $8.82 | 34270 |
| 2021-11-30 | 9.04 | $8.96 | 47880 |
| 2021-11-29 | 9.05 | $9.20 | 15030 |
| 2021-11-26 | 9.03 | $8.95 | 77790 |
| 2021-11-24 | 9.02 | $9.30 | 56500 |
| 2021-11-23 | 8.99 | $9.14 | 49360 |
| 2021-11-22 | 8.96 | $9.15 | 36550 |
| 2021-11-19 | 8.93 | $9.19 | 297270 |
| 2021-11-18 | 8.89 | $8.95 | 22650 |
| 2021-11-17 | 8.87 | $8.81 | 57020 |
| 2021-11-16 | 8.87 | $8.98 | 5350 |
| 2021-11-15 | 8.84 | $8.95 | 47620 |
| 2021-11-12 | 8.82 | $8.96 | 12050 |
| 2021-11-11 | 8.79 | $8.98 | 14360 |
| 2021-11-10 | 8.76 | $8.80 | 26690 |
| 2021-11-09 | 8.74 | $8.92 | 16400 |
| 2021-11-08 | 8.71 | $9.21 | 8020 |
| 2021-11-05 | 8.65 | $9.02 | 59890 |
| 2021-11-04 | 8.60 | $8.96 | 55370 |
| 2021-11-03 | 8.56 | $9.00 | 34080 |
| 2021-11-02 | 8.51 | $8.90 | 9390 |
| 2021-11-01 | 8.47 | $8.70 | 110090 |
| 2021-10-29 | 8.44 | $8.45 | 60270 |
| 2021-10-28 | 8.43 | $8.40 | 57100 |
| 2021-10-27 | 8.43 | $8.49 | 131380 |
| 2021-10-26 | 8.42 | $8.49 | 65850 |
| 2021-10-25 | 8.41 | $8.44 | 57190 |
| 2021-10-22 | 8.40 | $8.36 | 28780 |
| 2021-10-21 | 8.40 | $8.35 | 21160 |
| 2021-10-20 | 8.40 | $8.46 | 43170 |
| 2021-10-19 | 8.39 | $8.54 | 29760 |
| 2021-10-18 | 8.37 | $8.60 | 57200 |
| 2021-10-15 | 8.35 | $8.47 | 21590 |
| 2021-10-14 | 8.34 | $8.34 | 27540 |
| 2021-10-13 | 8.34 | $8.42 | 24370 |
| 2021-10-12 | 8.34 | $8.43 | 36510 |
| 2021-10-11 | 8.33 | $8.49 | 21170 |
| 2021-10-08 | 8.32 | $8.30 | 26760 |
| 2021-10-07 | 8.33 | $8.34 | 24560 |
| 2021-10-06 | 8.34 | $8.36 | 79800 |
| 2021-10-05 | 8.35 | $8.35 | 89850 |
| 2021-10-04 | 8.36 | $7.99 | 72750 |
| 2021-10-01 | 8.40 | $8.22 | 38720 |
| 2021-09-30 | 8.42 | $8.46 | 31300 |
| 2021-09-29 | 8.41 | $8.34 | 30130 |
| 2021-09-28 | 8.42 | $8.16 | 336170 |
| 2021-09-27 | 8.44 | $8.36 | 371040 |
| 2021-09-24 | 8.44 | $8.27 | 55030 |
| 2021-09-23 | 8.44 | $8.28 | 56090 |
| 2021-09-22 | 8.45 | $8.18 | 199650 |
| 2021-09-21 | 8.46 | $8.53 | 176280 |
| 2021-09-20 | 8.43 | $8.38 | 23220 |
| 2021-09-17 | 8.42 | $8.59 | 45660 |
| 2021-09-16 | 8.38 | $8.83 | 92710 |
| 2021-09-15 | 8.32 | $8.78 | 57940 |
| 2021-09-14 | 8.26 | $8.69 | 95320 |
| 2021-09-13 | 8.20 | $8.65 | 44660 |
| 2021-09-10 | 8.15 | $8.47 | 61000 |
| 2021-09-09 | 8.12 | $8.54 | 92500 |
| 2021-09-08 | 8.07 | $8.45 | 102840 |
| 2021-09-07 | 8.04 | $8.30 | 47200 |
| 2021-09-03 | 8.02 | $8.29 | 116460 |
| 2021-09-02 | 7.99 | $8.05 | 86140 |
| 2021-09-01 | 8.00 | $8.05 | 84310 |
| 2021-08-31 | 8.00 | $7.93 | 118610 |
| 2021-08-30 | 8.03 | $7.98 | 73560 |
| 2021-08-27 | 8.05 | $7.80 | 48070 |
| 2021-08-26 | 8.09 | $7.80 | 60820 |
| 2021-08-25 | 8.14 | $7.87 | 33770 |
| 2021-08-24 | 8.18 | $7.92 | 183640 |
| 2021-08-23 | 8.22 | $7.77 | 107350 |
| 2021-08-20 | 8.28 | $7.79 | 83890 |
| 2021-08-19 | 8.35 | $8.01 | 79110 |
| 2021-08-18 | 8.39 | $8.22 | 105140 |
| 2021-08-17 | 8.42 | $8.27 | 70080 |
| 2021-08-16 | 8.44 | $8.31 | 68360 |
| 2021-08-13 | 8.46 | $8.39 | 62710 |
| 2021-08-12 | 8.48 | $8.32 | 28990 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.81
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.85
Average
17.33
Maximum
39.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 31.81 | $31.22 | 149 |
| 2026-08-07 | 31.91 | $32.03 | 133600 |
| 2026-08-06 | 31.86 | $31.04 | 343600 |
| 2026-08-05 | 32.00 | $30.73 | 187232 |
| 2026-08-04 | 32.24 | $31.72 | 249300 |
| 2026-08-03 | 32.30 | $32.30 | 209400 |
| 2026-07-31 | 32.24 | $32.34 | 314144 |
| 2026-07-30 | 32.17 | $33.02 | 145100 |
| 2026-07-29 | 31.94 | $31.59 | 189020 |
| 2026-07-28 | 31.96 | $32.28 | 179300 |
| 2026-07-27 | 31.85 | $33.13 | 276930 |
| 2026-07-24 | 31.54 | $32.98 | 253220 |
| 2026-07-23 | 31.20 | $32.36 | 225400 |
| 2026-07-22 | 30.95 | $32.24 | 121608 |
| 2026-07-21 | 30.67 | $32.18 | 378321 |
| 2026-07-20 | 30.37 | $31.01 | 703200 |
| 2026-07-17 | 30.26 | $30.86 | 269309 |
| 2026-07-16 | 30.17 | $30.97 | 627615 |
| 2026-07-15 | 30.05 | $31.42 | 336200 |
| 2026-07-14 | 29.81 | $30.57 | 158600 |
| 2026-07-13 | 29.72 | $30.25 | 220807 |
| 2026-07-10 | 29.68 | $30.56 | 394100 |
| 2026-07-09 | 29.58 | $30.59 | 142700 |
| 2026-07-08 | 29.46 | $30.65 | 66946 |
| 2026-07-07 | 29.31 | $30.84 | 204570 |
| 2026-07-06 | 29.10 | $31.24 | 297590 |
| 2026-07-02 | 28.79 | $29.86 | 310750 |
| 2026-07-01 | 28.72 | $29.41 | 167650 |
| 2026-06-30 | 28.74 | $29.07 | 181630 |
| 2026-06-29 | 28.85 | $29.36 | 395590 |
| 2026-06-26 | 28.92 | $29.14 | 301830 |
| 2026-06-25 | 29.06 | $28.15 | 179850 |
| 2026-06-24 | 29.44 | $28.94 | 227630 |
| 2026-06-23 | 29.72 | $29.34 | 280340 |
| 2026-06-22 | 29.98 | $30.46 | 276060 |
| 2026-06-18 | 30.04 | $30.79 | 300520 |
| 2026-06-17 | 30.06 | $30.22 | 1.1M |
| 2026-06-16 | 30.21 | $30.88 | 581600 |
| 2026-06-15 | 30.25 | $31.35 | 237120 |
| 2026-06-12 | 30.21 | $30.84 | 166350 |
| 2026-06-11 | 30.28 | $30.85 | 381150 |
| 2026-06-10 | 30.37 | $29.63 | 251200 |
| 2026-06-09 | 30.74 | $30.18 | 571390 |
| 2026-06-08 | 31.07 | $30.95 | 357270 |
| 2026-06-05 | 31.29 | $30.66 | 219000 |
| 2026-06-04 | 31.63 | $31.23 | 195230 |
| 2026-06-03 | 31.90 | $30.86 | 266030 |
| 2026-06-02 | 32.31 | $30.97 | 586000 |
| 2026-06-01 | 32.77 | $30.61 | 321190 |
| 2026-05-29 | 33.39 | $31.70 | 188400 |
| 2026-05-28 | 33.88 | $33.09 | 216400 |
| 2026-05-27 | 34.17 | $32.70 | 175400 |
| 2026-05-26 | 34.59 | $33.53 | 441000 |
| 2026-05-22 | 34.91 | $33.11 | 128000 |
| 2026-05-21 | 35.37 | $33.79 | 130000 |
| 2026-05-20 | 35.77 | $34.70 | 116340 |
| 2026-05-19 | 36.04 | $35.00 | 247050 |
| 2026-05-18 | 36.29 | $35.73 | 238240 |
| 2026-05-15 | 36.43 | $37.11 | 96090 |
| 2026-05-14 | 36.31 | $37.47 | 81000 |
| 2026-05-13 | 36.09 | $36.42 | 100000 |
| 2026-05-12 | 36.05 | $35.22 | 197330 |
| 2026-05-11 | 36.27 | $34.75 | 171070 |
| 2026-05-08 | 36.62 | $34.80 | 246000 |
| 2026-05-07 | 37.02 | $34.68 | 214060 |
| 2026-05-06 | 37.50 | $37.59 | 351000 |
| 2026-05-05 | 37.45 | $36.95 | 89290 |
| 2026-05-04 | 37.53 | $36.31 | 133120 |
| 2026-05-01 | 37.75 | $36.94 | 113350 |
| 2026-04-30 | 37.87 | $38.85 | 151000 |
| 2026-04-29 | 37.60 | $37.40 | 75000 |
| 2026-04-28 | 37.60 | $37.83 | 142000 |
| 2026-04-27 | 37.50 | $36.95 | 134000 |
| 2026-04-24 | 37.57 | $37.23 | 119000 |
| 2026-04-23 | 37.59 | $37.00 | 80250 |
| 2026-04-22 | 37.65 | $37.02 | 110310 |
| 2026-04-21 | 37.72 | $36.81 | 110340 |
| 2026-04-20 | 37.84 | $37.10 | 157360 |
| 2026-04-17 | 37.92 | $37.40 | 1.7M |
| 2026-04-16 | 37.93 | $37.66 | 334000 |
| 2026-04-15 | 37.90 | $37.30 | 1.2M |
| 2026-04-14 | 37.93 | $38.56 | 216020 |
| 2026-04-13 | 37.69 | $38.00 | 211000 |
| 2026-04-10 | 37.52 | $37.80 | 102000 |
| 2026-04-09 | 37.37 | $38.70 | 101000 |
| 2026-04-08 | 37.00 | $39.05 | 90000 |
| 2026-04-07 | 36.49 | $37.15 | 174000 |
| 2026-04-06 | 36.30 | $37.23 | 214000 |
| 2026-04-02 | 36.06 | $37.61 | 100160 |
| 2026-04-01 | 35.70 | $38.14 | 103010 |
| 2026-03-31 | 35.16 | $36.30 | 323000 |
| 2026-03-30 | 34.93 | $36.11 | 142370 |
| 2026-03-27 | 34.71 | $34.72 | 212000 |
| 2026-03-26 | 34.74 | $35.01 | 151000 |
| 2026-03-25 | 34.71 | $35.37 | 157280 |
| 2026-03-24 | 34.61 | $34.01 | 193100 |
| 2026-03-23 | 34.78 | $33.84 | 189270 |
| 2026-03-20 | 35.02 | $33.27 | 120140 |
| 2026-03-19 | 35.41 | $34.61 | 90000 |
| 2026-03-18 | 35.59 | $35.70 | 129000 |
| 2026-03-17 | 35.56 | $36.22 | 138280 |
| 2026-03-16 | 35.43 | $36.06 | 152240 |
| 2026-03-13 | 35.30 | $34.70 | 2.0M |
| 2026-03-12 | 35.44 | $33.80 | 996000 |
| 2026-03-11 | 35.79 | $34.40 | 1.2M |
| 2026-03-10 | 36.08 | $34.71 | 1.8M |
| 2026-03-09 | 36.34 | $33.66 | 1.1M |
| 2026-03-06 | 36.86 | $33.19 | 197000 |
| 2026-03-05 | 37.57 | $34.38 | 583020 |
| 2026-03-04 | 38.13 | $35.05 | 394000 |
| 2026-03-03 | 38.63 | $35.82 | 227000 |
| 2026-03-02 | 39.04 | $37.24 | 262000 |
| 2026-02-27 | 39.20 | $38.04 | 459110 |
| 2026-02-26 | 39.22 | $38.47 | 290000 |
| 2026-02-25 | 39.13 | $39.11 | 166000 |
| 2026-02-24 | 38.88 | $37.72 | 109000 |
| 2026-02-23 | 38.87 | $37.10 | 140470 |
| 2026-02-20 | 38.98 | $36.98 | 204340 |
| 2026-02-19 | 39.11 | $37.20 | 434000 |
| 2026-02-18 | 39.20 | $37.59 | 205000 |
| 2026-02-17 | 39.22 | $37.89 | 158000 |
| 2026-02-13 | 39.15 | $39.95 | 111000 |
| 2026-02-12 | 38.62 | $40.86 | 122040 |
| 2026-02-11 | 37.79 | $40.83 | 241080 |
| 2026-02-10 | 36.83 | $40.19 | 202010 |
| 2026-02-09 | 35.82 | $38.73 | 131430 |
| 2026-02-06 | 34.96 | $37.16 | 471000 |
| 2026-02-05 | 34.27 | $34.70 | 2.1M |
| 2026-02-04 | 33.98 | $34.98 | 226000 |
| 2026-02-03 | 33.57 | $33.82 | 738000 |
| 2026-02-02 | 33.33 | $32.65 | 98000 |
| 2026-01-30 | 33.29 | $33.07 | 281160 |
| 2026-01-29 | 33.15 | $33.66 | 118100 |
| 2026-01-28 | 32.85 | $33.10 | 216210 |
| 2026-01-27 | 32.61 | $33.05 | 93240 |
| 2026-01-26 | 32.34 | $31.66 | 117000 |
| 2026-01-23 | 32.31 | $32.26 | 165000 |
| 2026-01-22 | 32.13 | $32.54 | 133000 |
| 2026-01-21 | 31.86 | $32.54 | 126000 |
| 2026-01-20 | 31.53 | $31.86 | 111410 |
| 2026-01-16 | 31.29 | $32.74 | 138230 |
| 2026-01-15 | 30.81 | $32.24 | 155000 |
| 2026-01-14 | 30.36 | $31.66 | 93000 |
| 2026-01-13 | 29.94 | $31.33 | 247000 |
| 2026-01-12 | 29.53 | $30.68 | 172410 |
| 2026-01-09 | 29.18 | $29.90 | 169100 |
| 2026-01-08 | 28.93 | $29.72 | 100050 |
| 2026-01-07 | 28.67 | $29.16 | 76000 |
| 2026-01-06 | 28.49 | $28.96 | 136000 |
| 2026-01-05 | 28.32 | $28.62 | 58000 |
| 2026-01-02 | 28.19 | $27.73 | 115090 |
| 2025-12-31 | 28.22 | $27.58 | 99000 |
| 2025-12-30 | 28.28 | $27.88 | 105300 |
| 2025-12-29 | 28.29 | $27.90 | 92000 |
| 2025-12-26 | 28.29 | $27.70 | 58200 |
| 2025-12-24 | 28.33 | $27.86 | 87000 |
| 2025-12-23 | 28.33 | $28.05 | 132270 |
| 2025-12-22 | 28.30 | $27.79 | 91480 |
| 2025-12-19 | 28.30 | $27.95 | 89420 |
| 2025-12-18 | 28.27 | $27.37 | 222000 |
| 2025-12-17 | 28.35 | $27.58 | 138140 |
| 2025-12-16 | 28.39 | $28.20 | 131290 |
| 2025-12-15 | 28.30 | $28.95 | 221000 |
| 2025-12-12 | 28.03 | $29.12 | 364000 |
| 2025-12-11 | 27.68 | $28.89 | 154410 |
| 2025-12-10 | 27.31 | $28.48 | 49000 |
| 2025-12-09 | 26.97 | $27.97 | 127000 |
| 2025-12-08 | 26.67 | $27.63 | 78180 |
| 2025-12-05 | 26.40 | $27.45 | 86490 |
| 2025-12-04 | 26.11 | $27.10 | 102000 |
| 2025-12-03 | 25.85 | $26.45 | 94000 |
| 2025-12-02 | 25.68 | $26.03 | 126000 |
| 2025-12-01 | 25.58 | $26.07 | 111000 |
| 2025-11-28 | 25.44 | $26.38 | 45000 |
| 2025-11-26 | 25.22 | $26.10 | 145000 |
| 2025-11-25 | 25.02 | $25.27 | 123000 |
| 2025-11-24 | 24.96 | $24.69 | 244000 |
| 2025-11-21 | 25.02 | $24.69 | 174000 |
| 2025-11-20 | 25.08 | $23.80 | 87000 |
| 2025-11-19 | 25.34 | $24.34 | 115000 |
| 2025-11-18 | 25.53 | $24.54 | 141000 |
| 2025-11-17 | 25.70 | $25.24 | 144000 |
| 2025-11-14 | 25.75 | $26.19 | 55200 |
| 2025-11-13 | 25.61 | $25.72 | 125000 |
| 2025-11-12 | 25.54 | $26.00 | 156200 |
| 2025-11-11 | 25.40 | $25.51 | 83000 |
| 2025-11-10 | 25.33 | $25.76 | 69160 |
| 2025-11-07 | 25.21 | $25.91 | 65280 |
| 2025-11-06 | 25.03 | $25.47 | 96000 |
| 2025-11-05 | 24.91 | $25.46 | 74000 |
| 2025-11-04 | 24.77 | $24.80 | 140000 |
| 2025-11-03 | 24.75 | $24.57 | 83000 |
| 2025-10-31 | 24.77 | $24.63 | 83270 |
| 2025-10-30 | 24.79 | $24.59 | 78000 |
| 2025-10-29 | 24.81 | $24.30 | 91220 |
| 2025-10-28 | 24.90 | $25.07 | 83310 |
| 2025-10-27 | 24.84 | $25.15 | 152100 |
| 2025-10-24 | 24.75 | $24.75 | 53180 |
| 2025-10-23 | 24.73 | $24.79 | 172000 |
| 2025-10-22 | 24.70 | $24.45 | 151440 |
| 2025-10-21 | 24.73 | $24.30 | 94000 |
| 2025-10-20 | 24.80 | $24.49 | 89360 |
| 2025-10-17 | 24.84 | $24.30 | 74000 |
| 2025-10-16 | 24.92 | $23.90 | 119000 |
| 2025-10-15 | 25.10 | $24.42 | 78000 |
| 2025-10-14 | 25.19 | $24.33 | 140000 |
| 2025-10-13 | 25.32 | $24.56 | 93000 |
| 2025-10-10 | 25.41 | $24.23 | 156090 |
| 2025-10-09 | 25.59 | $25.09 | 76030 |
| 2025-10-08 | 25.61 | $25.21 | 132000 |
| 2025-10-07 | 25.60 | $25.40 | 86160 |
| 2025-10-06 | 25.55 | $26.01 | 77000 |
| 2025-10-03 | 25.35 | $25.64 | 72260 |
| 2025-10-02 | 25.19 | $25.25 | 81000 |
| 2025-10-01 | 25.09 | $24.81 | 78390 |
| 2025-09-30 | 25.06 | $25.00 | 77260 |
| 2025-09-29 | 24.98 | $24.79 | 50000 |
| 2025-09-26 | 24.93 | $24.90 | 66470 |
| 2025-09-25 | 24.84 | $24.65 | 56000 |
| 2025-09-24 | 24.79 | $24.60 | 148480 |
| 2025-09-23 | 24.73 | $24.72 | 72260 |
| 2025-09-22 | 24.63 | $24.83 | 64250 |
| 2025-09-19 | 24.49 | $24.54 | 67180 |
| 2025-09-18 | 24.39 | $24.52 | 93450 |
| 2025-09-17 | 24.26 | $24.22 | 105380 |
| 2025-09-16 | 24.17 | $24.44 | 80000 |
| 2025-09-15 | 24.02 | $23.95 | 54000 |
| 2025-09-12 | 23.94 | $23.80 | 48010 |
| 2025-09-11 | 23.88 | $23.89 | 54000 |
| 2025-09-10 | 23.78 | $23.84 | 115010 |
| 2025-09-09 | 23.67 | $23.87 | 102000 |
| 2025-09-08 | 23.53 | $24.29 | 77200 |
| 2025-09-05 | 23.28 | $23.46 | 91000 |
| 2025-09-04 | 23.16 | $23.27 | 46000 |
| 2025-09-03 | 23.05 | $23.20 | 118000 |
| 2025-09-02 | 22.94 | $23.28 | 98000 |
| 2025-08-29 | 22.79 | $22.74 | 75460 |
| 2025-08-28 | 22.73 | $22.94 | 260370 |
| 2025-08-27 | 22.60 | $22.59 | 85000 |
| 2025-08-26 | 22.53 | $22.57 | 67320 |
| 2025-08-25 | 22.45 | $22.43 | 63000 |
| 2025-08-22 | 22.38 | $22.58 | 68150 |
| 2025-08-21 | 22.27 | $22.19 | 86000 |
| 2025-08-20 | 22.21 | $22.30 | 128000 |
| 2025-08-19 | 22.12 | $22.30 | 89000 |
| 2025-08-18 | 22.01 | $22.07 | 77360 |
| 2025-08-15 | 21.93 | $22.03 | 37000 |
| 2025-08-14 | 21.84 | $21.73 | 60180 |
| 2025-08-13 | 21.80 | $22.18 | 66130 |
| 2025-08-12 | 21.65 | $22.50 | 73000 |
| 2025-08-11 | 21.41 | $22.10 | 73490 |
| 2025-08-08 | 21.21 | $22.07 | 73410 |
| 2025-08-07 | 20.98 | $21.57 | 534370 |
| 2025-08-06 | 20.81 | $21.38 | 127430 |
| 2025-08-05 | 20.66 | $20.78 | 85000 |
| 2025-08-04 | 20.61 | $20.69 | 53150 |
| 2025-08-01 | 20.57 | $20.28 | 77040 |
| 2025-07-31 | 20.61 | $20.69 | 74000 |
| 2025-07-30 | 20.57 | $20.52 | 90180 |
| 2025-07-29 | 20.55 | $20.35 | 106000 |
| 2025-07-28 | 20.57 | $20.48 | 76330 |
| 2025-07-25 | 20.56 | $20.92 | 46300 |
| 2025-07-24 | 20.45 | $21.03 | 108000 |
| 2025-07-23 | 20.30 | $21.01 | 136250 |
| 2025-07-22 | 20.13 | $20.13 | 142120 |
| 2025-07-21 | 20.12 | $19.91 | 67460 |
| 2025-07-18 | 20.16 | $19.70 | 55000 |
| 2025-07-17 | 20.24 | $19.83 | 72000 |
| 2025-07-16 | 20.31 | $19.76 | 71000 |
| 2025-07-15 | 20.40 | $19.77 | 106000 |
| 2025-07-14 | 20.51 | $20.28 | 56000 |
| 2025-07-11 | 20.52 | $20.31 | 51000 |
| 2025-07-10 | 20.52 | $20.54 | 42040 |
| 2025-07-09 | 20.48 | $20.54 | 61000 |
| 2025-07-08 | 20.43 | $20.44 | 59000 |
| 2025-07-07 | 20.38 | $20.27 | 68000 |
| 2025-07-03 | 20.37 | $20.65 | 43000 |
| 2025-07-02 | 20.27 | $20.33 | 92000 |
| 2025-07-01 | 20.22 | $20.22 | 103010 |
| 2025-06-30 | 20.18 | $20.19 | 45330 |
| 2025-06-27 | 20.14 | $20.13 | 57240 |
| 2025-06-26 | 20.10 | $19.84 | 69000 |
| 2025-06-25 | 20.12 | $19.48 | 111000 |
| 2025-06-24 | 20.21 | $19.72 | 53300 |
| 2025-06-23 | 20.27 | $19.80 | 152000 |
| 2025-06-20 | 20.31 | $19.65 | 127390 |
| 2025-06-18 | 20.40 | $20.14 | 81100 |
| 2025-06-17 | 20.38 | $20.00 | 1.5M |
| 2025-06-16 | 20.40 | $20.46 | 985000 |
| 2025-06-13 | 20.31 | $20.17 | 1.8M |
| 2025-06-12 | 20.27 | $20.19 | 663320 |
| 2025-06-11 | 20.21 | $19.80 | 504000 |
| 2025-06-10 | 20.23 | $19.64 | 601390 |
| 2025-06-09 | 20.27 | $19.67 | 108210 |
| 2025-06-06 | 20.31 | $19.80 | 38190 |
| 2025-06-05 | 20.33 | $19.75 | 125000 |
| 2025-06-04 | 20.35 | $20.03 | 149000 |
| 2025-06-03 | 20.32 | $20.08 | 176000 |
| 2025-06-02 | 20.26 | $20.64 | 5.3M |
| 2025-05-30 | 20.07 | $20.31 | 2.0M |
| 2025-05-29 | 19.91 | $20.07 | 1.4M |
| 2025-05-28 | 19.77 | $19.81 | 2.0M |
| 2025-05-27 | 19.66 | $19.61 | 658000 |
| 2025-05-23 | 19.57 | $19.49 | 570000 |
| 2025-05-22 | 19.49 | $19.24 | 1.6M |
| 2025-05-21 | 19.44 | $19.35 | 771040 |
| 2025-05-20 | 19.35 | $19.32 | 1.3M |
| 2025-05-19 | 19.25 | $19.34 | 177000 |
| 2025-05-16 | 19.13 | $19.49 | 89000 |
| 2025-05-15 | 18.94 | $19.24 | 67000 |
| 2025-05-14 | 18.78 | $18.68 | 315000 |
| 2025-05-13 | 18.70 | $18.88 | 105000 |
| 2025-05-12 | 18.57 | $19.16 | 131000 |
| 2025-05-09 | 18.35 | $18.86 | 94080 |
| 2025-05-08 | 18.15 | $18.60 | 71240 |
| 2025-05-07 | 17.97 | $18.78 | 193000 |
| 2025-05-06 | 17.71 | $17.94 | 138010 |
| 2025-05-05 | 17.59 | $17.90 | 138140 |
| 2025-05-02 | 17.46 | $17.66 | 45000 |
| 2025-05-01 | 17.35 | $17.55 | 56170 |
| 2025-04-30 | 17.25 | $17.77 | 91000 |
| 2025-04-29 | 17.08 | $17.97 | 49290 |
| 2025-04-28 | 16.84 | $17.84 | 58000 |
| 2025-04-25 | 16.58 | $17.55 | 57430 |
| 2025-04-24 | 16.34 | $17.59 | 89000 |
| 2025-04-23 | 16.06 | $17.46 | 93000 |
| 2025-04-22 | 15.75 | $17.05 | 102400 |
| 2025-04-21 | 15.49 | $16.09 | 113470 |
| 2025-04-17 | 15.38 | $15.93 | 114390 |
| 2025-04-16 | 15.29 | $15.58 | 154240 |
| 2025-04-15 | 15.26 | $15.67 | 157430 |
| 2025-04-14 | 15.21 | $15.58 | 315000 |
| 2025-04-11 | 15.17 | $15.43 | 329000 |
| 2025-04-10 | 15.17 | $14.42 | 423340 |
| 2025-04-09 | 15.37 | $15.29 | 877050 |
| 2025-04-08 | 15.43 | $14.06 | 575000 |
| 2025-04-07 | 15.75 | $14.12 | 468000 |
| 2025-04-04 | 16.12 | $14.37 | 516380 |
| 2025-04-03 | 16.49 | $15.26 | 189000 |
| 2025-04-02 | 16.74 | $16.00 | 69200 |
| 2025-04-01 | 16.87 | $16.15 | 173000 |
| 2025-03-31 | 16.98 | $16.15 | 138000 |
| 2025-03-28 | 17.11 | $16.53 | 96210 |
| 2025-03-27 | 17.18 | $17.13 | 55000 |
| 2025-03-26 | 17.14 | $16.88 | 112420 |
| 2025-03-25 | 17.13 | $17.05 | 103000 |
| 2025-03-24 | 17.08 | $17.00 | 117180 |
| 2025-03-21 | 17.04 | $17.05 | 139000 |
| 2025-03-20 | 16.97 | $17.39 | 111150 |
| 2025-03-19 | 16.82 | $17.40 | 129210 |
| 2025-03-18 | 16.63 | $16.97 | 118060 |
| 2025-03-17 | 16.51 | $17.26 | 141460 |
| 2025-03-14 | 16.30 | $16.35 | 137000 |
| 2025-03-13 | 16.25 | $16.17 | 108070 |
| 2025-03-12 | 16.23 | $16.17 | 173000 |
| 2025-03-11 | 16.20 | $15.91 | 122000 |
| 2025-03-10 | 16.21 | $16.17 | 105000 |
| 2025-03-07 | 16.18 | $16.42 | 71020 |
| 2025-03-06 | 16.08 | $16.24 | 137050 |
| 2025-03-05 | 16.00 | $16.57 | 84000 |
| 2025-03-04 | 15.84 | $15.86 | 166000 |
| 2025-03-03 | 15.80 | $16.18 | 110450 |
| 2025-02-28 | 15.68 | $15.68 | 300120 |
| 2025-02-27 | 15.65 | $15.75 | 146000 |
| 2025-02-26 | 15.60 | $16.13 | 2.2M |
| 2025-02-25 | 15.46 | $16.23 | 2.3M |
| 2025-02-24 | 15.28 | $15.37 | 3.7M |
| 2025-02-21 | 15.24 | $15.13 | 149360 |
| 2025-02-20 | 15.25 | $15.09 | 110490 |
| 2025-02-19 | 15.27 | $15.02 | 122140 |
| 2025-02-18 | 15.30 | $15.18 | 97000 |
| 2025-02-14 | 15.31 | $15.19 | 100120 |
| 2025-02-13 | 15.31 | $15.36 | 88000 |
| 2025-02-12 | 15.28 | $15.45 | 96440 |
| 2025-02-11 | 15.22 | $15.42 | 97180 |
| 2025-02-10 | 15.16 | $15.65 | 103000 |
| 2025-02-07 | 15.04 | $15.42 | 88000 |
| 2025-02-06 | 14.95 | $15.76 | 71390 |
| 2025-02-05 | 14.77 | $14.97 | 141000 |
| 2025-02-04 | 14.72 | $14.78 | 103000 |
| 2025-02-03 | 14.71 | $14.80 | 185000 |
| 2025-01-31 | 14.70 | $14.87 | 90460 |
| 2025-01-30 | 14.67 | $15.18 | 134240 |
| 2025-01-29 | 14.56 | $14.71 | 69040 |
| 2025-01-28 | 14.55 | $14.79 | 198020 |
| 2025-01-27 | 14.51 | $14.68 | 211260 |
| 2025-01-24 | 14.49 | $14.80 | 1.4M |
| 2025-01-23 | 14.44 | $14.50 | 358000 |
| 2025-01-22 | 14.45 | $14.45 | 188020 |
| 2025-01-21 | 14.47 | $14.69 | 456000 |
| 2025-01-17 | 14.44 | $14.47 | 365000 |
| 2025-01-16 | 14.46 | $14.42 | 526380 |
| 2025-01-15 | 14.49 | $14.61 | 90290 |
| 2025-01-14 | 14.49 | $14.25 | 275000 |
| 2025-01-13 | 14.57 | $14.04 | 262000 |
| 2025-01-10 | 14.71 | $14.05 | 245000 |
| 2025-01-08 | 14.86 | $14.62 | 166220 |
| 2025-01-07 | 14.92 | $14.84 | 159000 |
| 2025-01-06 | 14.95 | $15.23 | 278000 |
| 2025-01-03 | 14.89 | $15.48 | 158430 |
| 2025-01-02 | 14.78 | $15.29 | 207480 |
| 2024-12-31 | 14.69 | $15.03 | 79000 |
| 2024-12-30 | 14.64 | $15.08 | 176000 |
| 2024-12-27 | 14.57 | $15.01 | 134210 |
| 2024-12-26 | 14.51 | $14.96 | 143120 |
| 2024-12-24 | 14.44 | $14.56 | 161230 |
| 2024-12-23 | 14.46 | $14.46 | 344140 |
| 2024-12-20 | 14.50 | $14.34 | 298000 |
| 2024-12-19 | 14.58 | $14.26 | 232170 |
| 2024-12-18 | 14.68 | $14.21 | 180000 |
| 2024-12-17 | 14.82 | $14.57 | 323130 |
| 2024-12-16 | 14.90 | $14.73 | 414000 |
| 2024-12-13 | 14.97 | $14.86 | 238090 |
| 2024-12-12 | 15.02 | $14.97 | 190280 |
| 2024-12-11 | 15.05 | $15.20 | 150490 |
| 2024-12-10 | 15.04 | $15.15 | 166000 |
| 2024-12-09 | 15.05 | $14.82 | 290000 |
| 2024-12-06 | 15.12 | $15.02 | 159000 |
| 2024-12-05 | 15.17 | $15.15 | 280150 |
| 2024-12-04 | 15.20 | $15.28 | 128000 |
| 2024-12-03 | 15.21 | $15.40 | 164000 |
| 2024-12-02 | 15.19 | $15.23 | 224000 |
| 2024-11-29 | 15.21 | $15.02 | 96070 |
| 2024-11-27 | 15.27 | $14.89 | 123000 |
| 2024-11-26 | 15.38 | $15.09 | 90080 |
| 2024-11-25 | 15.46 | $15.54 | 106000 |
| 2024-11-22 | 15.46 | $15.54 | 149410 |
| 2024-11-21 | 15.46 | $15.48 | 121080 |
| 2024-11-20 | 15.48 | $15.36 | 173430 |
| 2024-11-19 | 15.52 | $15.51 | 212390 |
| 2024-11-18 | 15.54 | $15.60 | 174290 |
| 2024-11-15 | 15.54 | $15.35 | 265230 |
| 2024-11-14 | 15.60 | $15.53 | 106080 |
| 2024-11-13 | 15.64 | $15.36 | 88000 |
| 2024-11-12 | 15.71 | $15.71 | 114050 |
| 2024-11-11 | 15.72 | $16.21 | 97370 |
| 2024-11-08 | 15.63 | $16.08 | 51260 |
| 2024-11-07 | 15.56 | $16.43 | 119250 |
| 2024-11-06 | 15.40 | $15.91 | 67000 |
| 2024-11-05 | 15.32 | $15.69 | 131380 |
| 2024-11-04 | 15.28 | $15.20 | 170130 |
| 2024-11-01 | 15.34 | $15.23 | 105000 |
| 2024-10-31 | 15.41 | $15.09 | 146340 |
| 2024-10-30 | 15.51 | $15.37 | 75050 |
| 2024-10-29 | 15.58 | $15.55 | 112000 |
| 2024-10-28 | 15.62 | $15.39 | 95390 |
| 2024-10-25 | 15.71 | $15.20 | 134000 |
| 2024-10-24 | 15.85 | $15.34 | 75000 |
| 2024-10-23 | 15.98 | $15.30 | 110420 |
| 2024-10-22 | 16.14 | $15.66 | 138000 |
| 2024-10-21 | 16.26 | $15.91 | 133280 |
| 2024-10-18 | 16.34 | $16.23 | 116370 |
| 2024-10-17 | 16.37 | $16.28 | 197000 |
| 2024-10-16 | 16.39 | $16.37 | 111220 |
| 2024-10-15 | 16.39 | $16.11 | 140170 |
| 2024-10-14 | 16.46 | $16.44 | 65000 |
| 2024-10-11 | 16.46 | $16.46 | 70000 |
| 2024-10-10 | 16.46 | $16.44 | 59120 |
| 2024-10-09 | 16.46 | $16.20 | 29490 |
| 2024-10-08 | 16.51 | $16.68 | 52310 |
| 2024-10-07 | 16.47 | $16.73 | 95340 |
| 2024-10-04 | 16.41 | $16.83 | 52000 |
| 2024-10-03 | 16.33 | $16.53 | 35000 |
| 2024-10-02 | 16.29 | $16.80 | 163000 |
| 2024-10-01 | 16.19 | $16.32 | 73400 |
| 2024-09-30 | 16.17 | $16.31 | 90430 |
| 2024-09-27 | 16.16 | $16.11 | 63030 |
| 2024-09-26 | 16.18 | $17.04 | 105000 |
| 2024-09-25 | 16.02 | $16.57 | 40000 |
| 2024-09-24 | 15.93 | $16.33 | 78230 |
| 2024-09-23 | 15.87 | $16.31 | 61190 |
| 2024-09-20 | 15.82 | $16.15 | 61000 |
| 2024-09-19 | 15.79 | $16.22 | 105320 |
| 2024-09-18 | 15.74 | $15.67 | 65100 |
| 2024-09-17 | 15.80 | $15.72 | 123020 |
| 2024-09-16 | 15.87 | $15.89 | 235450 |
| 2024-09-13 | 15.91 | $15.74 | 73000 |
| 2024-09-12 | 15.99 | $16.01 | 121150 |
| 2024-09-11 | 16.03 | $15.78 | 177000 |
| 2024-09-10 | 16.13 | $15.88 | 192000 |
| 2024-09-09 | 16.23 | $16.10 | 130000 |
| 2024-09-06 | 16.30 | $15.97 | 153000 |
| 2024-09-05 | 16.40 | $16.47 | 118000 |
| 2024-09-04 | 16.42 | $16.32 | 80000 |
| 2024-09-03 | 16.48 | $16.64 | 97140 |
| 2024-08-30 | 16.48 | $17.08 | 65080 |
| 2024-08-29 | 16.39 | $16.75 | 68030 |
| 2024-08-28 | 16.36 | $16.52 | 77000 |
| 2024-08-27 | 16.37 | $16.81 | 69000 |
| 2024-08-26 | 16.33 | $16.67 | 61000 |
| 2024-08-23 | 16.31 | $16.90 | 66000 |
| 2024-08-22 | 16.24 | $16.70 | 56000 |
| 2024-08-21 | 16.21 | $16.97 | 47000 |
| 2024-08-20 | 16.12 | $16.82 | 80460 |
| 2024-08-19 | 16.05 | $17.05 | 69450 |
| 2024-08-16 | 15.92 | $16.86 | 54130 |
| 2024-08-15 | 15.82 | $16.82 | 146000 |
| 2024-08-14 | 15.72 | $16.28 | 69000 |
| 2024-08-13 | 15.72 | $16.16 | 197050 |
| 2024-08-12 | 15.75 | $15.70 | 137320 |
| 2024-08-09 | 15.89 | $15.55 | 181130 |
| 2024-08-08 | 16.09 | $15.50 | 235000 |
| 2024-08-07 | 16.33 | $15.15 | 361470 |
| 2024-08-06 | 16.70 | $14.46 | 373190 |
| 2024-08-05 | 17.28 | $14.81 | 310000 |
| 2024-08-02 | 17.88 | $15.60 | 121000 |
| 2024-08-01 | 18.41 | $17.21 | 53000 |
| 2024-07-31 | 18.69 | $18.66 | 42000 |
| 2024-07-30 | 18.70 | $18.40 | 37000 |
| 2024-07-29 | 18.78 | $18.40 | 49000 |
| 2024-07-26 | 18.87 | $18.55 | 44000 |
| 2024-07-25 | 18.95 | $18.22 | 48020 |
| 2024-07-24 | 19.10 | $18.46 | 42000 |
| 2024-07-23 | 19.23 | $19.00 | 52230 |
| 2024-07-22 | 19.27 | $19.32 | 30010 |
| 2024-07-19 | 19.24 | $19.16 | 43530 |
| 2024-07-18 | 19.25 | $19.54 | 24380 |
| 2024-07-17 | 19.17 | $19.73 | 30020 |
| 2024-07-16 | 19.04 | $19.55 | 48680 |
| 2024-07-15 | 18.93 | $18.86 | 27270 |
| 2024-07-12 | 18.94 | $19.04 | 33640 |
| 2024-07-11 | 18.92 | $18.80 | 88660 |
| 2024-07-10 | 18.94 | $19.04 | 103500 |
| 2024-07-09 | 18.92 | $19.00 | 82420 |
| 2024-07-08 | 18.90 | $18.98 | 29560 |
| 2024-07-05 | 18.89 | $19.31 | 33200 |
| 2024-07-03 | 18.80 | $19.15 | 39530 |
| 2024-07-02 | 18.73 | $19.21 | 101590 |
| 2024-07-01 | 18.64 | $18.56 | 92470 |
| 2024-06-28 | 18.67 | $18.64 | 41720 |
| 2024-06-27 | 18.69 | $18.50 | 25090 |
| 2024-06-26 | 18.75 | $18.43 | 27460 |
| 2024-06-25 | 18.83 | $18.58 | 54070 |
| 2024-06-24 | 18.89 | $18.42 | 51810 |
| 2024-06-21 | 18.99 | $18.45 | 38050 |
| 2024-06-20 | 19.11 | $18.55 | 51700 |
| 2024-06-18 | 19.22 | $18.97 | 35810 |
| 2024-06-17 | 19.26 | $19.09 | 45600 |
| 2024-06-14 | 19.28 | $19.17 | 43510 |
| 2024-06-13 | 19.29 | $18.75 | 56290 |
| 2024-06-12 | 19.38 | $19.16 | 29310 |
| 2024-06-11 | 19.40 | $18.95 | 37600 |
| 2024-06-10 | 19.47 | $19.14 | 69170 |
| 2024-06-07 | 19.51 | $18.92 | 41630 |
| 2024-06-06 | 19.60 | $18.97 | 38100 |
| 2024-06-05 | 19.69 | $19.03 | 76130 |
| 2024-06-04 | 19.79 | $19.44 | 81670 |
| 2024-06-03 | 19.80 | $19.60 | 54140 |
| 2024-05-31 | 19.79 | $19.58 | 44580 |
| 2024-05-30 | 19.77 | $19.49 | 47690 |
| 2024-05-29 | 19.76 | $19.49 | 50200 |
| 2024-05-28 | 19.75 | $19.83 | 37240 |
| 2024-05-24 | 19.67 | $19.57 | 24130 |
| 2024-05-23 | 19.62 | $19.28 | 50550 |
| 2024-05-22 | 19.62 | $19.39 | 73660 |
| 2024-05-21 | 19.59 | $19.70 | 29220 |
| 2024-05-20 | 19.49 | $19.61 | 38750 |
| 2024-05-17 | 19.39 | $19.20 | 52610 |
| 2024-05-16 | 19.36 | $19.14 | 226700 |
| 2024-05-15 | 19.33 | $19.57 | 36140 |
| 2024-05-14 | 19.20 | $19.25 | 126510 |
| 2024-05-13 | 19.11 | $19.34 | 63980 |
| 2024-05-10 | 18.98 | $19.56 | 58010 |
| 2024-05-09 | 18.79 | $19.01 | 45750 |
| 2024-05-08 | 18.68 | $18.67 | 31370 |
| 2024-05-07 | 18.61 | $18.81 | 61570 |
| 2024-05-06 | 18.51 | $19.35 | 38300 |
| 2024-05-03 | 18.27 | $19.43 | 23420 |
| 2024-05-02 | 17.97 | $19.45 | 37740 |
| 2024-05-01 | 17.62 | $18.07 | 27620 |
| 2024-04-30 | 17.51 | $17.89 | 67630 |
| 2024-04-29 | 17.41 | $17.62 | 46200 |
| 2024-04-26 | 17.35 | $17.45 | 67010 |
| 2024-04-25 | 17.31 | $17.29 | 105200 |
| 2024-04-24 | 17.31 | $17.32 | 42080 |
| 2024-04-23 | 17.30 | $17.31 | 43970 |
| 2024-04-22 | 17.28 | $17.24 | 56160 |
| 2024-04-19 | 17.28 | $16.92 | 94290 |
| 2024-04-18 | 17.35 | $16.99 | 51670 |
| 2024-04-17 | 17.41 | $16.91 | 346410 |
| 2024-04-16 | 17.49 | $17.24 | 50360 |
| 2024-04-15 | 17.52 | $17.62 | 102170 |
| 2024-04-12 | 17.47 | $17.29 | 70450 |
| 2024-04-11 | 17.48 | $17.59 | 33820 |
| 2024-04-10 | 17.43 | $17.50 | 37720 |
| 2024-04-09 | 17.39 | $17.59 | 34160 |
| 2024-04-08 | 17.33 | $17.30 | 79470 |
| 2024-04-05 | 17.31 | $17.34 | 50740 |
| 2024-04-04 | 17.28 | $17.43 | 35720 |
| 2024-04-03 | 17.22 | $17.16 | 209370 |
| 2024-04-02 | 17.21 | $16.79 | 37170 |
| 2024-04-01 | 17.27 | $16.85 | 54680 |
| 2024-03-28 | 17.34 | $17.31 | 41700 |
| 2024-03-27 | 17.31 | $17.11 | 25660 |
| 2024-03-26 | 17.32 | $17.54 | 76660 |
| 2024-03-25 | 17.24 | $17.60 | 81970 |
| 2024-03-22 | 17.13 | $17.70 | 104960 |
| 2024-03-21 | 16.98 | $17.62 | 31230 |
| 2024-03-20 | 16.82 | $17.22 | 24840 |
| 2024-03-19 | 16.73 | $16.99 | 93330 |
| 2024-03-18 | 16.66 | $17.20 | 61360 |
| 2024-03-15 | 16.54 | $16.57 | 71500 |
| 2024-03-14 | 16.53 | $16.22 | 109750 |
| 2024-03-13 | 16.59 | $16.01 | 46040 |
| 2024-03-12 | 16.71 | $16.27 | 105960 |
| 2024-03-11 | 16.79 | $16.32 | 142100 |
| 2024-03-08 | 16.88 | $17.05 | 64310 |
| 2024-03-07 | 16.82 | $17.16 | 32710 |
| 2024-03-06 | 16.73 | $17.09 | 82210 |
| 2024-03-05 | 16.64 | $16.66 | 39360 |
| 2024-03-04 | 16.62 | $16.61 | 70240 |
| 2024-03-01 | 16.61 | $16.80 | 80430 |
| 2024-02-29 | 16.56 | $16.43 | 53330 |
| 2024-02-28 | 16.58 | $16.62 | 51120 |
| 2024-02-27 | 16.56 | $16.72 | 80960 |
| 2024-02-26 | 16.51 | $16.99 | 94160 |
| 2024-02-23 | 16.40 | $16.70 | 54750 |
| 2024-02-22 | 16.34 | $16.73 | 162390 |
| 2024-02-21 | 16.25 | $16.46 | 75130 |
| 2024-02-20 | 16.21 | $16.44 | 40680 |
| 2024-02-16 | 16.17 | $16.13 | 45100 |
| 2024-02-15 | 16.19 | $16.02 | 71420 |
| 2024-02-14 | 16.24 | $16.15 | 39050 |
| 2024-02-13 | 16.26 | $15.77 | 114570 |
| 2024-02-12 | 16.37 | $16.04 | 47280 |
| 2024-02-09 | 16.44 | $15.97 | 42110 |
| 2024-02-08 | 16.54 | $15.96 | 69810 |
| 2024-02-07 | 16.65 | $16.04 | 56370 |
| 2024-02-06 | 16.76 | $15.90 | 95860 |
| 2024-02-05 | 16.92 | $15.99 | 58180 |
| 2024-02-02 | 17.09 | $16.66 | 275910 |
| 2024-02-01 | 17.14 | $17.34 | 52220 |
| 2024-01-31 | 17.05 | $17.06 | 89470 |
| 2024-01-30 | 17.00 | $16.90 | 109170 |
| 2024-01-29 | 16.98 | $17.01 | 83590 |
| 2024-01-26 | 16.93 | $16.74 | 95360 |
| 2024-01-25 | 16.93 | $16.79 | 53270 |
| 2024-01-24 | 16.91 | $16.83 | 162920 |
| 2024-01-23 | 16.88 | $17.04 | 32760 |
| 2024-01-22 | 16.80 | $17.27 | 80510 |
| 2024-01-19 | 16.65 | $17.01 | 65310 |
| 2024-01-18 | 16.53 | $16.85 | 77660 |
| 2024-01-17 | 16.43 | $16.81 | 73500 |
| 2024-01-16 | 16.31 | $16.71 | 112720 |
| 2024-01-12 | 16.20 | $16.81 | 72720 |
| 2024-01-11 | 16.04 | $16.55 | 137180 |
| 2024-01-10 | 15.91 | $16.26 | 88330 |
| 2024-01-09 | 15.83 | $15.89 | 201750 |
| 2024-01-08 | 15.80 | $16.06 | 100810 |
| 2024-01-05 | 15.74 | $15.90 | 88230 |
| 2024-01-04 | 15.70 | $15.87 | 64660 |
| 2024-01-03 | 15.66 | $15.54 | 102820 |
| 2024-01-02 | 15.69 | $15.56 | 153660 |
| 2023-12-29 | 15.71 | $15.72 | 84700 |
| 2023-12-28 | 15.70 | $15.79 | 125640 |
| 2023-12-27 | 15.68 | $15.73 | 70000 |
| 2023-12-26 | 15.67 | $15.76 | 137310 |
| 2023-12-22 | 15.64 | $15.71 | 62480 |
| 2023-12-21 | 15.63 | $15.69 | 128550 |
| 2023-12-20 | 15.61 | $15.45 | 51650 |
| 2023-12-19 | 15.64 | $15.49 | 95070 |
| 2023-12-18 | 15.67 | $15.51 | 77020 |
| 2023-12-15 | 15.70 | $15.44 | 94840 |
| 2023-12-14 | 15.75 | $15.62 | 112320 |
| 2023-12-13 | 15.77 | $15.76 | 89180 |
| 2023-12-12 | 15.76 | $15.60 | 59590 |
| 2023-12-11 | 15.79 | $15.79 | 222750 |
| 2023-12-08 | 15.77 | $15.54 | 95210 |
| 2023-12-07 | 15.81 | $15.72 | 74280 |
| 2023-12-06 | 15.81 | $15.81 | 86030 |
| 2023-12-05 | 15.80 | $15.77 | 85870 |
| 2023-12-04 | 15.79 | $15.72 | 136000 |
| 2023-12-01 | 15.78 | $16.13 | 472330 |
| 2023-11-30 | 15.69 | $15.66 | 248450 |
| 2023-11-29 | 15.69 | $15.60 | 1350 |
| 2023-11-28 | 15.69 | $15.63 | 1230 |
| 2023-11-27 | 15.69 | $15.72 | 108080 |
| 2023-11-24 | 15.67 | $15.60 | 40720 |
| 2023-11-22 | 15.66 | $15.86 | 660 |
| 2023-11-21 | 15.61 | $15.46 | 35900 |
| 2023-11-20 | 15.63 | $15.82 | 224820 |
| 2023-11-17 | 15.57 | $15.84 | 67550 |
| 2023-11-16 | 15.50 | $15.65 | 61860 |
| 2023-11-15 | 15.46 | $15.82 | 120890 |
| 2023-11-14 | 15.37 | $15.93 | 87540 |
| 2023-11-13 | 15.25 | $15.76 | 209570 |
| 2023-11-10 | 15.15 | $15.69 | 75550 |
| 2023-11-09 | 15.04 | $15.30 | 72930 |
| 2023-11-08 | 15.00 | $15.00 | 116700 |
| 2023-11-07 | 15.01 | $15.49 | 130190 |
| 2023-11-06 | 14.93 | $15.52 | 96780 |
| 2023-11-03 | 14.83 | $15.70 | 105070 |
| 2023-11-02 | 14.67 | $15.50 | 62340 |
| 2023-11-01 | 14.54 | $15.08 | 127360 |
| 2023-10-31 | 14.47 | $14.71 | 148060 |
| 2023-10-30 | 14.47 | $14.56 | 110740 |
| 2023-10-27 | 14.51 | $14.58 | 104230 |
| 2023-10-26 | 14.55 | $14.66 | 4050 |
| 2023-10-25 | 14.58 | $14.55 | 55250 |
| 2023-10-24 | 14.65 | $14.63 | 102780 |
| 2023-10-23 | 14.71 | $14.50 | 134910 |
| 2023-10-20 | 14.81 | $14.71 | 200970 |
| 2023-10-19 | 14.89 | $14.70 | 92100 |
| 2023-10-18 | 14.99 | $14.82 | 71560 |
| 2023-10-17 | 15.07 | $15.16 | 226780 |
| 2023-10-16 | 15.11 | $15.38 | 366440 |
| 2023-10-13 | 15.10 | $15.17 | 122250 |
| 2023-10-12 | 15.14 | $15.31 | 391880 |
| 2023-10-11 | 15.16 | $15.29 | 229990 |
| 2023-10-10 | 15.19 | $15.41 | 94370 |
| 2023-10-09 | 15.20 | $14.89 | 74870 |
| 2023-10-06 | 15.33 | $14.87 | 97610 |
| 2023-10-05 | 15.49 | $14.70 | 43330 |
| 2023-10-04 | 15.71 | $14.59 | 105910 |
| 2023-10-03 | 15.98 | $15.05 | 96130 |
| 2023-10-02 | 16.21 | $15.46 | 60070 |
| 2023-09-29 | 16.39 | $15.56 | 55680 |
| 2023-09-28 | 16.58 | $16.24 | 82730 |
| 2023-09-27 | 16.66 | $16.40 | 72520 |
| 2023-09-26 | 16.71 | $16.26 | 36740 |
| 2023-09-25 | 16.80 | $16.52 | 32890 |
| 2023-09-22 | 16.86 | $16.63 | 61510 |
| 2023-09-21 | 16.89 | $16.71 | 53590 |
| 2023-09-20 | 16.92 | $17.21 | 27660 |
| 2023-09-19 | 16.84 | $17.17 | 59060 |
| 2023-09-18 | 16.76 | $17.06 | 40370 |
| 2023-09-15 | 16.69 | $17.02 | 496820 |
| 2023-09-14 | 16.61 | $17.04 | 113160 |
| 2023-09-13 | 16.52 | $16.60 | 40240 |
| 2023-09-12 | 16.50 | $16.68 | 89280 |
| 2023-09-11 | 16.47 | $16.86 | 75400 |
| 2023-09-08 | 16.40 | $16.58 | 31130 |
| 2023-09-07 | 16.37 | $16.79 | 64570 |
| 2023-09-06 | 16.29 | $16.67 | 81730 |
| 2023-09-05 | 16.23 | $16.91 | 62670 |
| 2023-09-01 | 16.11 | $16.64 | 60110 |
| 2023-08-31 | 16.02 | $16.37 | 59480 |
| 2023-08-30 | 15.99 | $16.07 | 65150 |
| 2023-08-29 | 16.01 | $16.14 | 71750 |
| 2023-08-28 | 16.02 | $16.10 | 42220 |
| 2023-08-25 | 16.04 | $16.01 | 45500 |
| 2023-08-24 | 16.09 | $15.74 | 52810 |
| 2023-08-23 | 16.21 | $16.10 | 65870 |
| 2023-08-22 | 16.27 | $16.01 | 93830 |
| 2023-08-21 | 16.36 | $15.91 | 83520 |
| 2023-08-18 | 16.49 | $15.94 | 83290 |
| 2023-08-17 | 16.63 | $15.61 | 124870 |
| 2023-08-16 | 16.87 | $16.01 | 66920 |
| 2023-08-15 | 17.06 | $16.54 | 290350 |
| 2023-08-14 | 17.17 | $16.72 | 166490 |
| 2023-08-11 | 17.26 | $16.94 | 81590 |
| 2023-08-10 | 17.32 | $17.01 | 76380 |
| 2023-08-09 | 17.38 | $17.01 | 59360 |
| 2023-08-08 | 17.44 | $17.10 | 146370 |
| 2023-08-07 | 17.49 | $17.18 | 40320 |
| 2023-08-04 | 17.53 | $17.58 | 93660 |
| 2023-08-03 | 17.49 | $16.83 | 110170 |
| 2023-08-02 | 17.61 | $17.29 | 33230 |
| 2023-08-01 | 17.64 | $17.36 | 89160 |
| 2023-07-31 | 17.66 | $17.81 | 61670 |
| 2023-07-28 | 17.58 | $17.61 | 82520 |
| 2023-07-27 | 17.54 | $17.54 | 73320 |
| 2023-07-26 | 17.50 | $17.27 | 53710 |
| 2023-07-25 | 17.51 | $17.42 | 57670 |
| 2023-07-24 | 17.49 | $17.38 | 25770 |
| 2023-07-21 | 17.47 | $17.41 | 259690 |
| 2023-07-20 | 17.44 | $17.43 | 130140 |
| 2023-07-19 | 17.40 | $17.38 | 45210 |
| 2023-07-18 | 17.35 | $17.38 | 234660 |
| 2023-07-17 | 17.30 | $16.94 | 60610 |
| 2023-07-14 | 17.34 | $16.90 | 98420 |
| 2023-07-13 | 17.38 | $17.16 | 89890 |
| 2023-07-12 | 17.37 | $16.70 | 103630 |
| 2023-07-11 | 17.46 | $16.99 | 67750 |
| 2023-07-10 | 17.50 | $16.98 | 96740 |
| 2023-07-07 | 17.54 | $16.97 | 65050 |
| 2023-07-06 | 17.58 | $16.90 | 97720 |
| 2023-07-05 | 17.65 | $17.12 | 136150 |
| 2023-07-03 | 17.67 | $17.18 | 50160 |
| 2023-06-30 | 17.68 | $17.08 | 70530 |
| 2023-06-29 | 17.70 | $17.18 | 144500 |
| 2023-06-28 | 17.71 | $17.30 | 654280 |
| 2023-06-27 | 17.68 | $17.03 | 149580 |
| 2023-06-26 | 17.70 | $17.31 | 94780 |
| 2023-06-23 | 17.66 | $17.69 | 2.2M |
| 2023-06-22 | 17.53 | $18.61 | 2.7M |
| 2023-06-21 | 17.18 | $18.11 | 2.4M |
| 2023-06-20 | 16.86 | $17.78 | 263900 |
| 2023-06-16 | 16.57 | $17.45 | 92740 |
| 2023-06-15 | 16.28 | $17.23 | 50950 |
| 2023-06-14 | 16.00 | $16.95 | 147790 |
| 2023-06-13 | 15.72 | $16.70 | 136300 |
| 2023-06-12 | 15.46 | $16.17 | 45530 |
| 2023-06-09 | 15.25 | $15.97 | 125110 |
| 2023-06-08 | 15.05 | $15.39 | 35190 |
| 2023-06-07 | 14.95 | $15.11 | 76100 |
| 2023-06-06 | 14.88 | $15.58 | 48070 |
| 2023-06-05 | 14.70 | $14.91 | 101870 |
| 2023-06-02 | 14.63 | $15.04 | 48380 |
| 2023-06-01 | 14.52 | $14.58 | 39720 |
| 2023-05-31 | 14.49 | $14.26 | 72430 |
| 2023-05-30 | 14.53 | $15.13 | 78890 |
| 2023-05-26 | 14.38 | $14.71 | 38880 |
| 2023-05-25 | 14.30 | $14.08 | 24710 |
| 2023-05-24 | 14.33 | $14.04 | 10190 |
| 2023-05-23 | 14.39 | $14.08 | 45300 |
| 2023-05-22 | 14.44 | $14.42 | 48540 |
| 2023-05-19 | 14.42 | $14.42 | 29740 |
| 2023-05-18 | 14.40 | $14.40 | 36820 |
| 2023-05-17 | 14.38 | $14.13 | 34270 |
| 2023-05-16 | 14.42 | $14.24 | 70790 |
| 2023-05-15 | 14.44 | $14.52 | 51720 |
| 2023-05-12 | 14.40 | $14.28 | 35070 |
| 2023-05-11 | 14.40 | $14.43 | 37540 |
| 2023-05-10 | 14.37 | $14.34 | 48820 |
| 2023-05-09 | 14.35 | $14.47 | 40930 |
| 2023-05-08 | 14.31 | $14.28 | 35180 |
| 2023-05-05 | 14.29 | $14.19 | 27980 |
| 2023-05-04 | 14.29 | $14.10 | 53090 |
| 2023-05-03 | 14.30 | $13.92 | 25400 |
| 2023-05-02 | 14.36 | $13.85 | 55980 |
| 2023-05-01 | 14.43 | $14.17 | 49640 |
| 2023-04-28 | 14.45 | $14.21 | 25890 |
| 2023-04-27 | 14.47 | $14.49 | 50630 |
| 2023-04-26 | 14.42 | $14.10 | 127110 |
| 2023-04-25 | 14.45 | $14.23 | 60000 |
| 2023-04-24 | 14.45 | $14.50 | 28580 |
| 2023-04-21 | 14.39 | $14.50 | 62080 |
| 2023-04-20 | 14.33 | $14.35 | 29910 |
| 2023-04-19 | 14.28 | $14.42 | 42380 |
| 2023-04-18 | 14.20 | $14.50 | 90240 |
| 2023-04-17 | 14.10 | $14.42 | 74020 |
| 2023-04-14 | 13.99 | $14.65 | 70560 |
| 2023-04-13 | 13.81 | $14.39 | 101120 |
| 2023-04-12 | 13.66 | $14.31 | 100770 |
| 2023-04-11 | 13.50 | $13.94 | 105860 |
| 2023-04-10 | 13.39 | $13.27 | 41890 |
| 2023-04-06 | 13.41 | $13.31 | 44370 |
| 2023-04-05 | 13.42 | $13.21 | 79460 |
| 2023-04-04 | 13.45 | $13.52 | 68180 |
| 2023-04-03 | 13.42 | $13.61 | 37440 |
| 2023-03-31 | 13.37 | $13.48 | 72970 |
| 2023-03-30 | 13.33 | $13.23 | 42100 |
| 2023-03-29 | 13.34 | $13.44 | 54840 |
| 2023-03-28 | 13.30 | $13.46 | 17470 |
| 2023-03-27 | 13.26 | $13.35 | 43320 |
| 2023-03-24 | 13.23 | $13.17 | 57300 |
| 2023-03-23 | 13.24 | $13.09 | 16230 |
| 2023-03-22 | 13.26 | $13.11 | 44430 |
| 2023-03-21 | 13.28 | $13.04 | 47680 |
| 2023-03-20 | 13.32 | $12.96 | 29600 |
| 2023-03-17 | 13.38 | $12.80 | 170300 |
| 2023-03-16 | 13.48 | $12.72 | 69970 |
| 2023-03-15 | 13.62 | $12.93 | 73340 |
| 2023-03-14 | 13.73 | $13.22 | 64030 |
| 2023-03-13 | 13.79 | $13.49 | 76480 |
| 2023-03-10 | 13.81 | $13.79 | 55480 |
| 2023-03-09 | 13.76 | $13.90 | 35900 |
| 2023-03-08 | 13.68 | $13.96 | 150700 |
| 2023-03-07 | 13.58 | $13.83 | 348260 |
| 2023-03-06 | 13.48 | $14.03 | 44390 |
| 2023-03-03 | 13.32 | $13.74 | 16760 |
| 2023-03-02 | 13.19 | $13.14 | 3880 |
| 2023-03-01 | 13.17 | $13.08 | 10510 |
| 2023-02-28 | 13.15 | $12.78 | 40000 |
| 2023-02-27 | 13.20 | $12.96 | 34580 |
| 2023-02-24 | 13.21 | $12.69 | 61780 |
| 2023-02-23 | 13.28 | $13.02 | 48120 |
| 2023-02-22 | 13.29 | $12.92 | 28160 |
| 2023-02-21 | 13.32 | $13.08 | 50480 |
| 2023-02-17 | 13.31 | $13.11 | 15330 |
| 2023-02-16 | 13.30 | $13.02 | 15610 |
| 2023-02-15 | 13.30 | $13.13 | 38830 |
| 2023-02-14 | 13.27 | $13.31 | 29890 |
| 2023-02-13 | 13.20 | $13.31 | 35500 |
| 2023-02-10 | 13.12 | $13.45 | 31140 |
| 2023-02-09 | 12.98 | $13.36 | 36520 |
| 2023-02-08 | 12.85 | $13.15 | 63970 |
| 2023-02-07 | 12.73 | $13.29 | 111370 |
| 2023-02-06 | 12.56 | $12.90 | 42550 |
| 2023-02-03 | 12.45 | $12.64 | 33720 |
| 2023-02-02 | 12.37 | $12.21 | 63850 |
| 2023-02-01 | 12.36 | $12.47 | 53960 |
| 2023-01-31 | 12.30 | $12.26 | 41480 |
| 2023-01-30 | 12.27 | $12.22 | 17460 |
| 2023-01-27 | 12.24 | $12.43 | 31060 |
| 2023-01-26 | 12.15 | $12.27 | 33080 |
| 2023-01-25 | 12.09 | $12.29 | 46800 |
| 2023-01-24 | 12.01 | $12.27 | 33650 |
| 2023-01-23 | 11.93 | $12.10 | 24870 |
| 2023-01-20 | 11.86 | $12.04 | 24960 |
| 2023-01-19 | 11.79 | $11.96 | 30350 |
| 2023-01-18 | 11.73 | $11.94 | 37700 |
| 2023-01-17 | 11.66 | $11.84 | 21610 |
| 2023-01-13 | 11.60 | $11.79 | 30720 |
| 2023-01-12 | 11.54 | $11.69 | 42290 |
| 2023-01-11 | 11.48 | $11.41 | 116600 |
| 2023-01-10 | 11.48 | $11.34 | 87330 |
| 2023-01-09 | 11.49 | $11.36 | 21410 |
| 2023-01-06 | 11.50 | $11.30 | 76280 |
| 2023-01-05 | 11.52 | $11.11 | 63190 |
| 2023-01-04 | 11.59 | $11.22 | 82390 |
| 2023-01-03 | 11.64 | $11.45 | 59130 |
| 2022-12-30 | 11.64 | $11.45 | 16260 |
| 2022-12-29 | 11.65 | $11.50 | 31680 |
| 2022-12-28 | 11.65 | $11.39 | 64460 |
| 2022-12-27 | 11.66 | $11.47 | 33130 |
| 2022-12-23 | 11.66 | $11.43 | 23730 |
| 2022-12-22 | 11.67 | $11.46 | 53100 |
| 2022-12-21 | 11.67 | $11.54 | 54000 |
| 2022-12-20 | 11.65 | $11.62 | 55900 |
| 2022-12-19 | 11.60 | $11.34 | 28970 |
| 2022-12-16 | 11.61 | $11.37 | 43590 |
| 2022-12-15 | 11.60 | $11.47 | 24820 |
| 2022-12-14 | 11.58 | $11.50 | 21560 |
| 2022-12-13 | 11.54 | $11.53 | 51130 |
| 2022-12-12 | 11.48 | $11.15 | 20800 |
| 2022-12-09 | 11.49 | $11.39 | 28760 |
| 2022-12-08 | 11.45 | $11.39 | 20960 |
| 2022-12-07 | 11.40 | $11.31 | 73980 |
| 2022-12-06 | 11.36 | $11.18 | 77490 |
| 2022-12-05 | 11.33 | $11.18 | 39390 |
| 2022-12-02 | 11.30 | $11.17 | 29760 |
| 2022-12-01 | 11.26 | $11.34 | 37840 |
| 2022-11-30 | 11.17 | $11.32 | 43730 |
| 2022-11-29 | 11.07 | $11.11 | 85660 |
| 2022-11-28 | 11.00 | $11.24 | 36170 |
| 2022-11-25 | 10.88 | $11.40 | 22530 |
| 2022-11-23 | 10.71 | $11.09 | 78940 |
| 2022-11-22 | 10.57 | $11.00 | 24990 |
| 2022-11-21 | 10.42 | $10.57 | 96910 |
| 2022-11-18 | 10.34 | $10.45 | 47690 |
| 2022-11-17 | 10.27 | $10.54 | 27570 |
| 2022-11-16 | 10.17 | $10.63 | 15370 |
| 2022-11-15 | 10.03 | $10.47 | 76310 |
| 2022-11-14 | 9.90 | $10.28 | 24690 |
| 2022-11-11 | 9.79 | $10.52 | 93540 |
| 2022-11-10 | 9.61 | $10.48 | 139890 |
| 2022-11-09 | 9.41 | $9.91 | 42660 |
| 2022-11-08 | 9.29 | $9.82 | 78990 |
| 2022-11-07 | 9.17 | $9.74 | 138140 |
| 2022-11-04 | 9.05 | $9.48 | 132990 |
| 2022-11-03 | 8.97 | $9.35 | 13530 |
| 2022-11-02 | 8.90 | $9.37 | 60630 |
| 2022-11-01 | 8.82 | $9.20 | 70420 |
| 2022-10-31 | 8.76 | $8.72 | 136060 |
| 2022-10-28 | 8.79 | $8.83 | 91210 |
| 2022-10-27 | 8.81 | $8.88 | 74680 |
| 2022-10-26 | 8.82 | $9.01 | 129140 |
| 2022-10-25 | 8.80 | $9.04 | 106570 |
| 2022-10-24 | 8.78 | $8.89 | 301690 |
| 2022-10-21 | 8.79 | $8.88 | 60390 |
| 2022-10-20 | 8.80 | $8.70 | 129020 |
| 2022-10-19 | 8.85 | $8.72 | 50780 |
| 2022-10-18 | 8.91 | $8.77 | 143410 |
| 2022-10-17 | 8.97 | $8.88 | 68630 |
| 2022-10-14 | 9.02 | $8.92 | 101050 |
| 2022-10-13 | 9.07 | $8.84 | 79410 |
| 2022-10-12 | 9.14 | $8.94 | 121430 |
| 2022-10-11 | 9.21 | $9.06 | 115530 |
| 2022-10-10 | 9.26 | $9.27 | 76170 |
| 2022-10-07 | 9.28 | $9.30 | 117400 |
| 2022-10-06 | 9.30 | $9.53 | 30580 |
| 2022-10-05 | 9.27 | $9.49 | 107350 |
| 2022-10-04 | 9.25 | $9.66 | 263890 |
| 2022-10-03 | 9.19 | $8.98 | 196390 |
| 2022-09-30 | 9.26 | $8.87 | 154430 |
| 2022-09-29 | 9.37 | $8.87 | 266480 |
| 2022-09-28 | 9.50 | $9.29 | 79380 |
| 2022-09-27 | 9.56 | $9.16 | 354770 |
| 2022-09-26 | 9.66 | $9.20 | 90870 |
| 2022-09-23 | 9.77 | $9.55 | 63880 |
| 2022-09-22 | 9.82 | $9.82 | 38730 |
| 2022-09-21 | 9.82 | $9.59 | 135360 |
| 2022-09-20 | 9.88 | $9.78 | 97120 |
| 2022-09-19 | 9.90 | $9.74 | 100120 |
| 2022-09-16 | 9.93 | $9.72 | 55810 |
| 2022-09-15 | 9.97 | $9.80 | 168920 |
| 2022-09-14 | 10.01 | $10.04 | 45830 |
| 2022-09-13 | 9.99 | $9.64 | 68300 |
| 2022-09-12 | 10.06 | $9.96 | 48770 |
| 2022-09-09 | 10.07 | $9.99 | 433530 |
| 2022-09-08 | 10.08 | $9.69 | 243980 |
| 2022-09-07 | 10.15 | $9.64 | 93290 |
| 2022-09-06 | 10.24 | $9.76 | 82670 |
| 2022-09-02 | 10.32 | $9.80 | 61450 |
| 2022-09-01 | 10.40 | $9.94 | 510360 |
| 2022-08-31 | 10.47 | $10.39 | 178710 |
| 2022-08-30 | 10.45 | $10.50 | 53200 |
| 2022-08-29 | 10.40 | $10.45 | 39520 |
| 2022-08-26 | 10.35 | $10.41 | 86960 |
| 2022-08-25 | 10.30 | $10.39 | 7470 |
| 2022-08-24 | 10.25 | $10.40 | 119770 |
| 2022-08-23 | 10.18 | $10.28 | 131500 |
| 2022-08-22 | 10.12 | $10.15 | 67640 |
| 2022-08-19 | 10.08 | $10.13 | 65230 |
| 2022-08-18 | 10.04 | $10.13 | 34150 |
| 2022-08-17 | 9.99 | $10.13 | 158470 |
| 2022-08-16 | 9.93 | $10.00 | 33970 |
| 2022-08-15 | 9.89 | $10.19 | 33390 |
| 2022-08-12 | 9.79 | $10.14 | 111330 |
| 2022-08-11 | 9.69 | $10.10 | 56260 |
| 2022-08-10 | 9.59 | $10.06 | 101520 |
| 2022-08-09 | 9.47 | $9.84 | 93320 |
| 2022-08-08 | 9.38 | $10.02 | 38300 |
| 2022-08-05 | 9.24 | $9.69 | 38150 |
| 2022-08-04 | 9.14 | $9.29 | 78920 |
| 2022-08-03 | 9.11 | $9.40 | 78660 |
| 2022-08-02 | 9.06 | $9.42 | 53460 |
| 2022-08-01 | 8.99 | $9.62 | 63720 |
| 2022-07-29 | 8.87 | $9.29 | 97350 |
| 2022-07-28 | 8.81 | $9.21 | 52580 |
| 2022-07-27 | 8.75 | $9.15 | 47860 |
| 2022-07-26 | 8.69 | $9.00 | 121780 |
| 2022-07-25 | 8.66 | $9.03 | 90690 |
| 2022-07-22 | 8.62 | $8.93 | 74700 |
| 2022-07-21 | 8.59 | $8.97 | 46840 |
| 2022-07-20 | 8.56 | $8.98 | 238000 |
| 2022-07-19 | 8.52 | $8.88 | 118100 |
| 2022-07-18 | 8.50 | $8.75 | 298590 |
| 2022-07-15 | 8.50 | $8.68 | 39740 |
| 2022-07-14 | 8.52 | $8.57 | 96100 |
| 2022-07-13 | 8.58 | $8.60 | 48110 |
| 2022-07-12 | 8.63 | $8.61 | 120300 |
| 2022-07-11 | 8.70 | $8.72 | 218670 |
| 2022-07-08 | 8.76 | $8.78 | 105870 |
| 2022-07-07 | 8.82 | $8.72 | 321470 |
| 2022-07-06 | 8.90 | $8.69 | 470600 |
| 2022-07-05 | 9.01 | $8.96 | 155540 |
| 2022-07-01 | 9.08 | $8.97 | 89400 |
| 2022-06-30 | 9.16 | $8.97 | 83700 |
| 2022-06-29 | 9.26 | $9.16 | 227620 |
| 2022-06-28 | 9.34 | $9.18 | 254090 |
| 2022-06-27 | 9.43 | $9.10 | 182800 |
| 2022-06-24 | 9.55 | $9.11 | 91260 |
| 2022-06-23 | 9.69 | $9.04 | 156130 |
| 2022-06-22 | 9.87 | $9.21 | 159060 |
| 2022-06-21 | 10.05 | $9.40 | 109660 |
| 2022-06-17 | 10.21 | $9.83 | 145930 |
| 2022-06-16 | 10.32 | $9.94 | 101620 |
| 2022-06-15 | 10.42 | $10.01 | 111180 |
| 2022-06-14 | 10.52 | $10.14 | 87000 |
| 2022-06-13 | 10.61 | $10.27 | 225020 |
| 2022-06-10 | 10.68 | $10.72 | 123520 |
| 2022-06-09 | 10.68 | $10.95 | 56730 |
| 2022-06-08 | 10.62 | $10.83 | 56400 |
| 2022-06-07 | 10.58 | $10.73 | 5110 |
| 2022-06-06 | 10.56 | $10.67 | 58250 |
| 2022-06-03 | 10.54 | $10.55 | 36650 |
| 2022-06-02 | 10.55 | $10.79 | 15610 |
| 2022-06-01 | 10.52 | $10.75 | 48900 |
| 2022-05-31 | 10.48 | $10.42 | 82140 |
| 2022-05-27 | 10.51 | $10.60 | 19940 |
| 2022-05-26 | 10.50 | $10.88 | 54290 |
| 2022-05-25 | 10.44 | $10.79 | 59220 |
| 2022-05-24 | 10.39 | $10.58 | 4470 |
| 2022-05-23 | 10.37 | $10.58 | 107870 |
| 2022-05-20 | 10.36 | $10.66 | 64960 |
| 2022-05-19 | 10.32 | $10.56 | 37320 |
| 2022-05-18 | 10.30 | $10.52 | 33430 |
| 2022-05-17 | 10.29 | $10.50 | 41600 |
| 2022-05-16 | 10.29 | $10.20 | 121070 |
| 2022-05-13 | 10.34 | $10.32 | 31670 |
| 2022-05-12 | 10.39 | $10.17 | 30830 |
| 2022-05-11 | 10.47 | $9.79 | 100360 |
| 2022-05-10 | 10.65 | $9.75 | 58890 |
| 2022-05-09 | 10.87 | $10.22 | 68440 |
| 2022-05-06 | 11.03 | $10.75 | 96210 |
| 2022-05-05 | 11.09 | $11.23 | 38550 |
| 2022-05-04 | 11.07 | $11.18 | 30120 |
| 2022-05-03 | 11.06 | $11.04 | 39270 |
| 2022-05-02 | 11.08 | $11.00 | 75630 |
| 2022-04-29 | 11.10 | $11.18 | 45490 |
| 2022-04-28 | 11.10 | $11.09 | 47510 |
| 2022-04-27 | 11.11 | $10.65 | 73030 |
| 2022-04-26 | 11.22 | $10.81 | 62960 |
| 2022-04-25 | 11.31 | $11.02 | 89620 |
| 2022-04-22 | 11.37 | $11.32 | 18700 |
| 2022-04-21 | 11.38 | $11.23 | 19560 |
| 2022-04-20 | 11.41 | $11.43 | 1290 |
| 2022-04-19 | 11.40 | $11.40 | 12100 |
| 2022-04-18 | 11.39 | $11.46 | 13320 |
| 2022-04-14 | 11.37 | $11.45 | 17390 |
| 2022-04-13 | 11.35 | $11.30 | 54100 |
| 2022-04-12 | 11.36 | $10.96 | 101110 |
| 2022-04-11 | 11.44 | $10.88 | 23590 |
| 2022-04-08 | 11.55 | $10.82 | 22870 |
| 2022-04-07 | 11.69 | $11.10 | 37320 |
| 2022-04-06 | 11.80 | $11.17 | 36190 |
| 2022-04-05 | 11.90 | $11.53 | 51740 |
| 2022-04-04 | 11.94 | $11.58 | 69910 |
| 2022-04-01 | 11.98 | $11.66 | 30020 |
| 2022-03-31 | 12.00 | $11.64 | 31130 |
| 2022-03-30 | 12.03 | $11.84 | 19560 |
| 2022-03-29 | 12.02 | $11.87 | 55440 |
| 2022-03-28 | 12.00 | $11.88 | 47080 |
| 2022-03-25 | 11.97 | $12.24 | 62730 |
| 2022-03-24 | 11.86 | $12.20 | 23540 |
| 2022-03-23 | 11.73 | $11.94 | 39250 |
| 2022-03-22 | 11.64 | $11.91 | 20400 |
| 2022-03-21 | 11.53 | $11.76 | 42910 |
| 2022-03-18 | 11.44 | $11.67 | 16610 |
| 2022-03-17 | 11.35 | $11.44 | 31960 |
| 2022-03-16 | 11.29 | $11.56 | 24860 |
| 2022-03-15 | 11.20 | $11.16 | 84290 |
| 2022-03-14 | 11.17 | $11.30 | 66590 |
| 2022-03-11 | 11.11 | $11.65 | 18300 |
| 2022-03-10 | 10.96 | $10.79 | 5000 |
| 2022-03-09 | 10.97 | $10.96 | 129780 |
| 2022-03-08 | 10.94 | $10.80 | 28500 |
| 2022-03-07 | 10.94 | $11.36 | 28600 |
| 2022-03-04 | 10.82 | $11.06 | 9100 |
| 2022-03-03 | 10.75 | $11.20 | 15540 |
| 2022-03-02 | 10.63 | $10.77 | 21690 |
| 2022-03-01 | 10.58 | $10.32 | 45140 |
| 2022-02-28 | 10.61 | $10.62 | 7010 |
| 2022-02-25 | 10.59 | $10.55 | 90290 |
| 2022-02-24 | 10.58 | $10.25 | 41180 |
| 2022-02-23 | 10.63 | $10.53 | 15790 |
| 2022-02-22 | 10.63 | $10.64 | 31320 |
| 2022-02-18 | 10.60 | $10.74 | 16660 |
| 2022-02-17 | 10.54 | $10.57 | 31880 |
| 2022-02-16 | 10.51 | $10.34 | 32820 |
| 2022-02-15 | 10.52 | $10.50 | 8800 |
| 2022-02-14 | 10.50 | $10.53 | 88130 |
| 2022-02-11 | 10.47 | $10.38 | 68970 |
| 2022-02-10 | 10.47 | $10.46 | 57400 |
| 2022-02-09 | 10.44 | $10.60 | 138650 |
| 2022-02-08 | 10.38 | $10.42 | 4910 |
| 2022-02-07 | 10.35 | $10.24 | 43680 |
| 2022-02-04 | 10.35 | $10.14 | 111670 |
| 2022-02-03 | 10.37 | $10.52 | 34930 |
| 2022-02-02 | 10.31 | $10.50 | 1370 |
| 2022-02-01 | 10.24 | $10.24 | 93290 |
| 2022-01-31 | 10.22 | $10.33 | 52950 |
| 2022-01-28 | 10.17 | $10.28 | 101180 |
| 2022-01-27 | 10.13 | $10.02 | 35220 |
| 2022-01-26 | 10.13 | $10.02 | 22540 |
| 2022-01-25 | 10.13 | $9.90 | 7930 |
| 2022-01-24 | 10.15 | $9.88 | 25730 |
| 2022-01-21 | 10.18 | $9.99 | 38740 |
| 2022-01-20 | 10.19 | $10.12 | 18920 |
| 2022-01-19 | 10.18 | $10.10 | 65680 |
| 2022-01-18 | 10.16 | $10.27 | 56550 |
| 2022-01-14 | 10.10 | $10.40 | 47810 |
| 2022-01-13 | 10.01 | $10.36 | 77280 |
| 2022-01-12 | 9.91 | $10.13 | 34910 |
| 2022-01-11 | 9.84 | $9.85 | 15900 |
| 2022-01-10 | 9.81 | $9.55 | 9850 |
| 2022-01-07 | 9.84 | $9.60 | 25510 |
| 2022-01-06 | 9.87 | $9.90 | 1100 |
| 2022-01-05 | 9.84 | $9.81 | 17830 |
| 2022-01-04 | 9.82 | $9.87 | 17940 |
| 2022-01-03 | 9.78 | $9.79 | 16180 |
| 2021-12-31 | 9.75 | $9.72 | 21630 |
| 2021-12-30 | 9.72 | $9.82 | 10430 |
| 2021-12-29 | 9.68 | $9.74 | 19460 |
| 2021-12-28 | 9.64 | $9.75 | 45880 |
| 2021-12-27 | 9.59 | $9.75 | 10880 |
| 2021-12-23 | 9.53 | $9.74 | 32040 |
| 2021-12-22 | 9.46 | $9.49 | 40430 |
| 2021-12-21 | 9.44 | $9.37 | 9340 |
| 2021-12-20 | 9.43 | $9.39 | 45430 |
| 2021-12-17 | 9.42 | $9.46 | 22760 |
| 2021-12-16 | 9.39 | $9.41 | 137270 |
| 2021-12-15 | 9.36 | $9.46 | 24000 |
| 2021-12-14 | 9.32 | $9.28 | 9940 |
| 2021-12-13 | 9.31 | $9.13 | 28990 |
| 2021-12-10 | 9.33 | $9.45 | 15800 |
| 2021-12-09 | 9.29 | $9.39 | 17280 |
| 2021-12-08 | 9.24 | $9.43 | 264090 |
| 2021-12-07 | 9.18 | $9.52 | 152970 |
| 2021-12-06 | 9.10 | $9.18 | 6840 |
| 2021-12-03 | 9.06 | $8.95 | 32720 |
| 2021-12-02 | 9.08 | $8.88 | 41080 |
| 2021-12-01 | 9.10 | $8.82 | 34270 |
| 2021-11-30 | 9.15 | $8.96 | 47880 |
| 2021-11-29 | 9.17 | $9.20 | 15030 |
| 2021-11-26 | 9.14 | $8.95 | 77790 |
| 2021-11-24 | 9.16 | $9.30 | 56500 |
| 2021-11-23 | 9.11 | $9.14 | 49360 |
| 2021-11-22 | 9.08 | $9.15 | 36550 |
| 2021-11-19 | 9.04 | $9.19 | 297270 |
| 2021-11-18 | 8.99 | $8.95 | 22650 |
| 2021-11-17 | 8.98 | $8.81 | 57020 |
| 2021-11-16 | 8.99 | $8.98 | 5350 |
| 2021-11-15 | 8.97 | $8.95 | 47620 |
| 2021-11-12 | 8.96 | $8.96 | 12050 |
| 2021-11-11 | 8.94 | $8.98 | 14360 |
| 2021-11-10 | 8.91 | $8.80 | 26690 |
| 2021-11-09 | 8.91 | $8.92 | 16400 |
| 2021-11-08 | 8.88 | $9.21 | 8020 |
| 2021-11-05 | 8.79 | $9.02 | 59890 |
| 2021-11-04 | 8.73 | $8.96 | 55370 |
| 2021-11-03 | 8.66 | $9.00 | 34080 |
| 2021-11-02 | 8.58 | $8.90 | 9390 |
| 2021-11-01 | 8.50 | $8.70 | 110090 |
| 2021-10-29 | 8.45 | $8.45 | 60270 |
| 2021-10-28 | 8.45 | $8.40 | 57100 |
| 2021-10-27 | 8.46 | $8.49 | 131380 |
| 2021-10-26 | 8.45 | $8.49 | 65850 |
| 2021-10-25 | 8.44 | $8.44 | 57190 |
| 2021-10-22 | 8.43 | $8.36 | 28780 |
| 2021-10-21 | 8.44 | $8.35 | 21160 |
| 2021-10-20 | 8.46 | $8.46 | 43170 |
| 2021-10-19 | 8.45 | $8.54 | 29760 |
| 2021-10-18 | 8.43 | $8.60 | 57200 |
| 2021-10-15 | 8.39 | $8.47 | 21590 |
| 2021-10-14 | 8.37 | $8.34 | 27540 |
| 2021-10-13 | 8.37 | $8.42 | 24370 |
| 2021-10-12 | 8.36 | $8.43 | 36510 |
| 2021-10-11 | 8.34 | $8.49 | 21170 |
| 2021-10-08 | 8.31 | $8.30 | 26760 |
| 2021-10-07 | 8.31 | $8.34 | 24560 |
| 2021-10-06 | 8.31 | $8.36 | 79800 |
| 2021-10-05 | 8.30 | $8.35 | 89850 |
| 2021-10-04 | 8.29 | $7.99 | 72750 |
| 2021-10-01 | 8.36 | $8.22 | 38720 |
| 2021-09-30 | 8.38 | $8.46 | 31300 |
| 2021-09-29 | 8.37 | $8.34 | 30130 |
| 2021-09-28 | 8.37 | $8.16 | 336170 |
| 2021-09-27 | 8.41 | $8.36 | 371040 |
| 2021-09-24 | 8.42 | $8.27 | 55030 |
| 2021-09-23 | 8.45 | $8.28 | 56090 |
| 2021-09-22 | 8.48 | $8.18 | 199650 |
| 2021-09-21 | 8.53 | $8.53 | 176280 |
| 2021-09-20 | 8.52 | $8.38 | 23220 |
| 2021-09-17 | 8.54 | $8.59 | 45660 |
| 2021-09-16 | 8.51 | $8.83 | 92710 |
| 2021-09-15 | 8.43 | $8.78 | 57940 |
| 2021-09-14 | 8.35 | $8.69 | 95320 |
| 2021-09-13 | 8.27 | $8.65 | 44660 |
| 2021-09-10 | 8.19 | $8.47 | 61000 |
| 2021-09-09 | 8.14 | $8.54 | 92500 |
| 2021-09-08 | 8.06 | $8.45 | 102840 |
| 2021-09-07 | 7.99 | $8.30 | 47200 |
| 2021-09-03 | 7.94 | $8.29 | 116460 |
| 2021-09-02 | 7.88 | $8.05 | 86140 |
| 2021-09-01 | 7.87 | $8.05 | 84310 |
| 2021-08-31 | 7.85 | $7.93 | 118610 |
| 2021-08-30 | 7.86 | $7.98 | 73560 |
| 2021-08-27 | 7.87 | $7.80 | 48070 |
| 2021-08-26 | 7.91 | $7.80 | 60820 |
| 2021-08-25 | 7.96 | $7.87 | 33770 |
| 2021-08-24 | 8.01 | $7.92 | 183640 |
| 2021-08-23 | 8.05 | $7.77 | 107350 |
| 2021-08-20 | 8.13 | $7.79 | 83890 |
| 2021-08-19 | 8.23 | $8.01 | 79110 |
| 2021-08-18 | 8.29 | $8.22 | 105140 |
| 2021-08-17 | 8.32 | $8.27 | 70080 |
| 2021-08-16 | 8.34 | $8.31 | 68360 |
| 2021-08-13 | 8.36 | $8.39 | 62710 |
| 2021-08-12 | 8.37 | $8.32 | 28990 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.96
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.76
Average
17.33
Maximum
40.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 31.96 | $31.22 | 149 |
| 2026-08-07 | 32.14 | $32.03 | 133600 |
| 2026-08-06 | 32.10 | $31.04 | 343600 |
| 2026-08-05 | 32.36 | $30.73 | 187232 |
| 2026-08-04 | 32.76 | $31.72 | 249300 |
| 2026-08-03 | 32.93 | $32.30 | 209400 |
| 2026-07-31 | 32.94 | $32.34 | 314144 |
| 2026-07-30 | 32.93 | $33.02 | 145100 |
| 2026-07-29 | 32.69 | $31.59 | 189020 |
| 2026-07-28 | 32.83 | $32.28 | 179300 |
| 2026-07-27 | 32.78 | $33.13 | 276930 |
| 2026-07-24 | 32.42 | $32.98 | 253220 |
| 2026-07-23 | 32.03 | $32.36 | 225400 |
| 2026-07-22 | 31.74 | $32.24 | 121608 |
| 2026-07-21 | 31.41 | $32.18 | 378321 |
| 2026-07-20 | 31.03 | $31.01 | 703200 |
| 2026-07-17 | 30.92 | $30.86 | 269309 |
| 2026-07-16 | 30.84 | $30.97 | 627615 |
| 2026-07-15 | 30.70 | $31.42 | 336200 |
| 2026-07-14 | 30.39 | $30.57 | 158600 |
| 2026-07-13 | 30.28 | $30.25 | 220807 |
| 2026-07-10 | 30.25 | $30.56 | 394100 |
| 2026-07-09 | 30.11 | $30.59 | 142700 |
| 2026-07-08 | 29.94 | $30.65 | 66946 |
| 2026-07-07 | 29.72 | $30.84 | 204570 |
| 2026-07-06 | 29.39 | $31.24 | 297590 |
| 2026-07-02 | 28.88 | $29.86 | 310750 |
| 2026-07-01 | 28.71 | $29.41 | 167650 |
| 2026-06-30 | 28.66 | $29.07 | 181630 |
| 2026-06-29 | 28.73 | $29.36 | 395590 |
| 2026-06-26 | 28.73 | $29.14 | 301830 |
| 2026-06-25 | 28.83 | $28.15 | 179850 |
| 2026-06-24 | 29.28 | $28.94 | 227630 |
| 2026-06-23 | 29.60 | $29.34 | 280340 |
| 2026-06-22 | 29.88 | $30.46 | 276060 |
| 2026-06-18 | 29.88 | $30.79 | 300520 |
| 2026-06-17 | 29.80 | $30.22 | 1.1M |
| 2026-06-16 | 29.91 | $30.88 | 581600 |
| 2026-06-15 | 29.85 | $31.35 | 237120 |
| 2026-06-12 | 29.65 | $30.84 | 166350 |
| 2026-06-11 | 29.59 | $30.85 | 381150 |
| 2026-06-10 | 29.55 | $29.63 | 251200 |
| 2026-06-09 | 29.91 | $30.18 | 571390 |
| 2026-06-08 | 30.21 | $30.95 | 357270 |
| 2026-06-05 | 30.36 | $30.66 | 219000 |
| 2026-06-04 | 30.66 | $31.23 | 195230 |
| 2026-06-03 | 30.87 | $30.86 | 266030 |
| 2026-06-02 | 31.28 | $30.97 | 586000 |
| 2026-06-01 | 31.78 | $30.61 | 321190 |
| 2026-05-29 | 32.52 | $31.70 | 188400 |
| 2026-05-28 | 33.10 | $33.09 | 216400 |
| 2026-05-27 | 33.39 | $32.70 | 175400 |
| 2026-05-26 | 33.88 | $33.53 | 441000 |
| 2026-05-22 | 34.23 | $33.11 | 128000 |
| 2026-05-21 | 34.81 | $33.79 | 130000 |
| 2026-05-20 | 35.32 | $34.70 | 116340 |
| 2026-05-19 | 35.66 | $35.00 | 247050 |
| 2026-05-18 | 35.98 | $35.73 | 238240 |
| 2026-05-15 | 36.14 | $37.11 | 96090 |
| 2026-05-14 | 35.92 | $37.47 | 81000 |
| 2026-05-13 | 35.53 | $36.42 | 100000 |
| 2026-05-12 | 35.41 | $35.22 | 197330 |
| 2026-05-11 | 35.64 | $34.75 | 171070 |
| 2026-05-08 | 36.09 | $34.80 | 246000 |
| 2026-05-07 | 36.62 | $34.68 | 214060 |
| 2026-05-06 | 37.31 | $37.59 | 351000 |
| 2026-05-05 | 37.23 | $36.95 | 89290 |
| 2026-05-04 | 37.33 | $36.31 | 133120 |
| 2026-05-01 | 37.66 | $36.94 | 113350 |
| 2026-04-30 | 37.86 | $38.85 | 151000 |
| 2026-04-29 | 37.49 | $37.40 | 75000 |
| 2026-04-28 | 37.49 | $37.83 | 142000 |
| 2026-04-27 | 37.36 | $36.95 | 134000 |
| 2026-04-24 | 37.47 | $37.23 | 119000 |
| 2026-04-23 | 37.51 | $37.00 | 80250 |
| 2026-04-22 | 37.63 | $37.02 | 110310 |
| 2026-04-21 | 37.76 | $36.81 | 110340 |
| 2026-04-20 | 37.98 | $37.10 | 157360 |
| 2026-04-17 | 38.15 | $37.40 | 1.7M |
| 2026-04-16 | 38.25 | $37.66 | 334000 |
| 2026-04-15 | 38.27 | $37.30 | 1.2M |
| 2026-04-14 | 38.40 | $38.56 | 216020 |
| 2026-04-13 | 38.15 | $38.00 | 211000 |
| 2026-04-10 | 38.00 | $37.80 | 102000 |
| 2026-04-09 | 37.87 | $38.70 | 101000 |
| 2026-04-08 | 37.41 | $39.05 | 90000 |
| 2026-04-07 | 36.73 | $37.15 | 174000 |
| 2026-04-06 | 36.50 | $37.23 | 214000 |
| 2026-04-02 | 36.18 | $37.61 | 100160 |
| 2026-04-01 | 35.66 | $38.14 | 103010 |
| 2026-03-31 | 34.87 | $36.30 | 323000 |
| 2026-03-30 | 34.49 | $36.11 | 142370 |
| 2026-03-27 | 34.09 | $34.72 | 212000 |
| 2026-03-26 | 34.06 | $35.01 | 151000 |
| 2026-03-25 | 33.93 | $35.37 | 157280 |
| 2026-03-24 | 33.68 | $34.01 | 193100 |
| 2026-03-23 | 33.81 | $33.84 | 189270 |
| 2026-03-20 | 34.05 | $33.27 | 120140 |
| 2026-03-19 | 34.52 | $34.61 | 90000 |
| 2026-03-18 | 34.69 | $35.70 | 129000 |
| 2026-03-17 | 34.56 | $36.22 | 138280 |
| 2026-03-16 | 34.25 | $36.06 | 152240 |
| 2026-03-13 | 33.93 | $34.70 | 2.0M |
| 2026-03-12 | 33.99 | $33.80 | 996000 |
| 2026-03-11 | 34.37 | $34.40 | 1.2M |
| 2026-03-10 | 34.65 | $34.71 | 1.8M |
| 2026-03-09 | 34.90 | $33.66 | 1.1M |
| 2026-03-06 | 35.56 | $33.19 | 197000 |
| 2026-03-05 | 36.51 | $34.38 | 583020 |
| 2026-03-04 | 37.29 | $35.05 | 394000 |
| 2026-03-03 | 38.03 | $35.82 | 227000 |
| 2026-03-02 | 38.67 | $37.24 | 262000 |
| 2026-02-27 | 38.99 | $38.04 | 459110 |
| 2026-02-26 | 39.10 | $38.47 | 290000 |
| 2026-02-25 | 39.08 | $39.11 | 166000 |
| 2026-02-24 | 38.82 | $37.72 | 109000 |
| 2026-02-23 | 38.93 | $37.10 | 140470 |
| 2026-02-20 | 39.23 | $36.98 | 204340 |
| 2026-02-19 | 39.60 | $37.20 | 434000 |
| 2026-02-18 | 39.95 | $37.59 | 205000 |
| 2026-02-17 | 40.21 | $37.89 | 158000 |
| 2026-02-13 | 40.39 | $39.95 | 111000 |
| 2026-02-12 | 39.90 | $40.86 | 122040 |
| 2026-02-11 | 38.98 | $40.83 | 241080 |
| 2026-02-10 | 37.81 | $40.19 | 202010 |
| 2026-02-09 | 36.56 | $38.73 | 131430 |
| 2026-02-06 | 35.46 | $37.16 | 471000 |
| 2026-02-05 | 34.60 | $34.70 | 2.1M |
| 2026-02-04 | 34.29 | $34.98 | 226000 |
| 2026-02-03 | 33.81 | $33.82 | 738000 |
| 2026-02-02 | 33.58 | $32.65 | 98000 |
| 2026-01-30 | 33.64 | $33.07 | 281160 |
| 2026-01-29 | 33.55 | $33.66 | 118100 |
| 2026-01-28 | 33.24 | $33.10 | 216210 |
| 2026-01-27 | 33.02 | $33.05 | 93240 |
| 2026-01-26 | 32.74 | $31.66 | 117000 |
| 2026-01-23 | 32.82 | $32.26 | 165000 |
| 2026-01-22 | 32.71 | $32.54 | 133000 |
| 2026-01-21 | 32.45 | $32.54 | 126000 |
| 2026-01-20 | 32.12 | $31.86 | 111410 |
| 2026-01-16 | 31.90 | $32.74 | 138230 |
| 2026-01-15 | 31.34 | $32.24 | 155000 |
| 2026-01-14 | 30.79 | $31.66 | 93000 |
| 2026-01-13 | 30.28 | $31.33 | 247000 |
| 2026-01-12 | 29.76 | $30.68 | 172410 |
| 2026-01-09 | 29.31 | $29.90 | 169100 |
| 2026-01-08 | 29.00 | $29.72 | 100050 |
| 2026-01-07 | 28.66 | $29.16 | 76000 |
| 2026-01-06 | 28.43 | $28.96 | 136000 |
| 2026-01-05 | 28.20 | $28.62 | 58000 |
| 2026-01-02 | 28.03 | $27.73 | 115090 |
| 2025-12-31 | 28.09 | $27.58 | 99000 |
| 2025-12-30 | 28.21 | $27.88 | 105300 |
| 2025-12-29 | 28.25 | $27.90 | 92000 |
| 2025-12-26 | 28.29 | $27.70 | 58200 |
| 2025-12-24 | 28.39 | $27.86 | 87000 |
| 2025-12-23 | 28.45 | $28.05 | 132270 |
| 2025-12-22 | 28.45 | $27.79 | 91480 |
| 2025-12-19 | 28.53 | $27.95 | 89420 |
| 2025-12-18 | 28.56 | $27.37 | 222000 |
| 2025-12-17 | 28.76 | $27.58 | 138140 |
| 2025-12-16 | 28.92 | $28.20 | 131290 |
| 2025-12-15 | 28.91 | $28.95 | 221000 |
| 2025-12-12 | 28.64 | $29.12 | 364000 |
| 2025-12-11 | 28.24 | $28.89 | 154410 |
| 2025-12-10 | 27.80 | $28.48 | 49000 |
| 2025-12-09 | 27.38 | $27.97 | 127000 |
| 2025-12-08 | 27.03 | $27.63 | 78180 |
| 2025-12-05 | 26.69 | $27.45 | 86490 |
| 2025-12-04 | 26.32 | $27.10 | 102000 |
| 2025-12-03 | 25.98 | $26.45 | 94000 |
| 2025-12-02 | 25.76 | $26.03 | 126000 |
| 2025-12-01 | 25.63 | $26.07 | 111000 |
| 2025-11-28 | 25.45 | $26.38 | 45000 |
| 2025-11-26 | 25.12 | $26.10 | 145000 |
| 2025-11-25 | 24.82 | $25.27 | 123000 |
| 2025-11-24 | 24.72 | $24.69 | 244000 |
| 2025-11-21 | 24.77 | $24.69 | 174000 |
| 2025-11-20 | 24.85 | $23.80 | 87000 |
| 2025-11-19 | 25.22 | $24.34 | 115000 |
| 2025-11-18 | 25.49 | $24.54 | 141000 |
| 2025-11-17 | 25.77 | $25.24 | 144000 |
| 2025-11-14 | 25.88 | $26.19 | 55200 |
| 2025-11-13 | 25.70 | $25.72 | 125000 |
| 2025-11-12 | 25.63 | $26.00 | 156200 |
| 2025-11-11 | 25.45 | $25.51 | 83000 |
| 2025-11-10 | 25.38 | $25.76 | 69160 |
| 2025-11-07 | 25.21 | $25.91 | 65280 |
| 2025-11-06 | 24.96 | $25.47 | 96000 |
| 2025-11-05 | 24.78 | $25.46 | 74000 |
| 2025-11-04 | 24.57 | $24.80 | 140000 |
| 2025-11-03 | 24.53 | $24.57 | 83000 |
| 2025-10-31 | 24.55 | $24.63 | 83270 |
| 2025-10-30 | 24.56 | $24.59 | 78000 |
| 2025-10-29 | 24.58 | $24.30 | 91220 |
| 2025-10-28 | 24.69 | $25.07 | 83310 |
| 2025-10-27 | 24.59 | $25.15 | 152100 |
| 2025-10-24 | 24.45 | $24.75 | 53180 |
| 2025-10-23 | 24.39 | $24.79 | 172000 |
| 2025-10-22 | 24.32 | $24.45 | 151440 |
| 2025-10-21 | 24.34 | $24.30 | 94000 |
| 2025-10-20 | 24.41 | $24.49 | 89360 |
| 2025-10-17 | 24.44 | $24.30 | 74000 |
| 2025-10-16 | 24.54 | $23.90 | 119000 |
| 2025-10-15 | 24.78 | $24.42 | 78000 |
| 2025-10-14 | 24.91 | $24.33 | 140000 |
| 2025-10-13 | 25.10 | $24.56 | 93000 |
| 2025-10-10 | 25.25 | $24.23 | 156090 |
| 2025-10-09 | 25.54 | $25.09 | 76030 |
| 2025-10-08 | 25.60 | $25.21 | 132000 |
| 2025-10-07 | 25.64 | $25.40 | 86160 |
| 2025-10-06 | 25.61 | $26.01 | 77000 |
| 2025-10-03 | 25.37 | $25.64 | 72260 |
| 2025-10-02 | 25.19 | $25.25 | 81000 |
| 2025-10-01 | 25.08 | $24.81 | 78390 |
| 2025-09-30 | 25.08 | $25.00 | 77260 |
| 2025-09-29 | 25.01 | $24.79 | 50000 |
| 2025-09-26 | 24.98 | $24.90 | 66470 |
| 2025-09-25 | 24.90 | $24.65 | 56000 |
| 2025-09-24 | 24.87 | $24.60 | 148480 |
| 2025-09-23 | 24.84 | $24.72 | 72260 |
| 2025-09-22 | 24.75 | $24.83 | 64250 |
| 2025-09-19 | 24.61 | $24.54 | 67180 |
| 2025-09-18 | 24.50 | $24.52 | 93450 |
| 2025-09-17 | 24.38 | $24.22 | 105380 |
| 2025-09-16 | 24.31 | $24.44 | 80000 |
| 2025-09-15 | 24.14 | $23.95 | 54000 |
| 2025-09-12 | 24.08 | $23.80 | 48010 |
| 2025-09-11 | 24.05 | $23.89 | 54000 |
| 2025-09-10 | 23.96 | $23.84 | 115010 |
| 2025-09-09 | 23.87 | $23.87 | 102000 |
| 2025-09-08 | 23.73 | $24.29 | 77200 |
| 2025-09-05 | 23.42 | $23.46 | 91000 |
| 2025-09-04 | 23.30 | $23.27 | 46000 |
| 2025-09-03 | 23.19 | $23.20 | 118000 |
| 2025-09-02 | 23.08 | $23.28 | 98000 |
| 2025-08-29 | 22.91 | $22.74 | 75460 |
| 2025-08-28 | 22.86 | $22.94 | 260370 |
| 2025-08-27 | 22.73 | $22.59 | 85000 |
| 2025-08-26 | 22.68 | $22.57 | 67320 |
| 2025-08-25 | 22.61 | $22.43 | 63000 |
| 2025-08-22 | 22.56 | $22.58 | 68150 |
| 2025-08-21 | 22.44 | $22.19 | 86000 |
| 2025-08-20 | 22.41 | $22.30 | 128000 |
| 2025-08-19 | 22.33 | $22.30 | 89000 |
| 2025-08-18 | 22.23 | $22.07 | 77360 |
| 2025-08-15 | 22.16 | $22.03 | 37000 |
| 2025-08-14 | 22.09 | $21.73 | 60180 |
| 2025-08-13 | 22.08 | $22.18 | 66130 |
| 2025-08-12 | 21.92 | $22.50 | 73000 |
| 2025-08-11 | 21.61 | $22.10 | 73490 |
| 2025-08-08 | 21.36 | $22.07 | 73410 |
| 2025-08-07 | 21.06 | $21.57 | 534370 |
| 2025-08-06 | 20.84 | $21.38 | 127430 |
| 2025-08-05 | 20.63 | $20.78 | 85000 |
| 2025-08-04 | 20.57 | $20.69 | 53150 |
| 2025-08-01 | 20.51 | $20.28 | 77040 |
| 2025-07-31 | 20.58 | $20.69 | 74000 |
| 2025-07-30 | 20.52 | $20.52 | 90180 |
| 2025-07-29 | 20.50 | $20.35 | 106000 |
| 2025-07-28 | 20.54 | $20.48 | 76330 |
| 2025-07-25 | 20.53 | $20.92 | 46300 |
| 2025-07-24 | 20.39 | $21.03 | 108000 |
| 2025-07-23 | 20.17 | $21.01 | 136250 |
| 2025-07-22 | 19.91 | $20.13 | 142120 |
| 2025-07-21 | 19.88 | $19.91 | 67460 |
| 2025-07-18 | 19.91 | $19.70 | 55000 |
| 2025-07-17 | 20.02 | $19.83 | 72000 |
| 2025-07-16 | 20.11 | $19.76 | 71000 |
| 2025-07-15 | 20.24 | $19.77 | 106000 |
| 2025-07-14 | 20.39 | $20.28 | 56000 |
| 2025-07-11 | 20.41 | $20.31 | 51000 |
| 2025-07-10 | 20.43 | $20.54 | 42040 |
| 2025-07-09 | 20.37 | $20.54 | 61000 |
| 2025-07-08 | 20.30 | $20.44 | 59000 |
| 2025-07-07 | 20.24 | $20.27 | 68000 |
| 2025-07-03 | 20.23 | $20.65 | 43000 |
| 2025-07-02 | 20.08 | $20.33 | 92000 |
| 2025-07-01 | 20.00 | $20.22 | 103010 |
| 2025-06-30 | 19.94 | $20.19 | 45330 |
| 2025-06-27 | 19.87 | $20.13 | 57240 |
| 2025-06-26 | 19.81 | $19.84 | 69000 |
| 2025-06-25 | 19.83 | $19.48 | 111000 |
| 2025-06-24 | 19.96 | $19.72 | 53300 |
| 2025-06-23 | 20.04 | $19.80 | 152000 |
| 2025-06-20 | 20.11 | $19.65 | 127390 |
| 2025-06-18 | 20.24 | $20.14 | 81100 |
| 2025-06-17 | 20.24 | $20.00 | 1.5M |
| 2025-06-16 | 20.27 | $20.46 | 985000 |
| 2025-06-13 | 20.17 | $20.17 | 1.8M |
| 2025-06-12 | 20.13 | $20.19 | 663320 |
| 2025-06-11 | 20.06 | $19.80 | 504000 |
| 2025-06-10 | 20.10 | $19.64 | 601390 |
| 2025-06-09 | 20.20 | $19.67 | 108210 |
| 2025-06-06 | 20.29 | $19.80 | 38190 |
| 2025-06-05 | 20.36 | $19.75 | 125000 |
| 2025-06-04 | 20.45 | $20.03 | 149000 |
| 2025-06-03 | 20.46 | $20.08 | 176000 |
| 2025-06-02 | 20.44 | $20.64 | 5.3M |
| 2025-05-30 | 20.23 | $20.31 | 2.0M |
| 2025-05-29 | 20.06 | $20.07 | 1.4M |
| 2025-05-28 | 19.92 | $19.81 | 2.0M |
| 2025-05-27 | 19.83 | $19.61 | 658000 |
| 2025-05-23 | 19.76 | $19.49 | 570000 |
| 2025-05-22 | 19.70 | $19.24 | 1.6M |
| 2025-05-21 | 19.70 | $19.35 | 771040 |
| 2025-05-20 | 19.65 | $19.32 | 1.3M |
| 2025-05-19 | 19.59 | $19.34 | 177000 |
| 2025-05-16 | 19.49 | $19.49 | 89000 |
| 2025-05-15 | 19.31 | $19.24 | 67000 |
| 2025-05-14 | 19.15 | $18.68 | 315000 |
| 2025-05-13 | 19.12 | $18.88 | 105000 |
| 2025-05-12 | 19.01 | $19.16 | 131000 |
| 2025-05-09 | 18.77 | $18.86 | 94080 |
| 2025-05-08 | 18.56 | $18.60 | 71240 |
| 2025-05-07 | 18.38 | $18.78 | 193000 |
| 2025-05-06 | 18.09 | $17.94 | 138010 |
| 2025-05-05 | 17.98 | $17.90 | 138140 |
| 2025-05-02 | 17.86 | $17.66 | 45000 |
| 2025-05-01 | 17.77 | $17.55 | 56170 |
| 2025-04-30 | 17.69 | $17.77 | 91000 |
| 2025-04-29 | 17.51 | $17.97 | 49290 |
| 2025-04-28 | 17.22 | $17.84 | 58000 |
| 2025-04-25 | 16.90 | $17.55 | 57430 |
| 2025-04-24 | 16.59 | $17.59 | 89000 |
| 2025-04-23 | 16.20 | $17.46 | 93000 |
| 2025-04-22 | 15.77 | $17.05 | 102400 |
| 2025-04-21 | 15.36 | $16.09 | 113470 |
| 2025-04-17 | 15.18 | $15.93 | 114390 |
| 2025-04-16 | 15.01 | $15.58 | 154240 |
| 2025-04-15 | 14.92 | $15.67 | 157430 |
| 2025-04-14 | 14.80 | $15.58 | 315000 |
| 2025-04-11 | 14.68 | $15.43 | 329000 |
| 2025-04-10 | 14.59 | $14.42 | 423340 |
| 2025-04-09 | 14.81 | $15.29 | 877050 |
| 2025-04-08 | 14.82 | $14.06 | 575000 |
| 2025-04-07 | 15.22 | $14.12 | 468000 |
| 2025-04-04 | 15.71 | $14.37 | 516380 |
| 2025-04-03 | 16.22 | $15.26 | 189000 |
| 2025-04-02 | 16.57 | $16.00 | 69200 |
| 2025-04-01 | 16.76 | $16.15 | 173000 |
| 2025-03-31 | 16.94 | $16.15 | 138000 |
| 2025-03-28 | 17.15 | $16.53 | 96210 |
| 2025-03-27 | 17.29 | $17.13 | 55000 |
| 2025-03-26 | 17.25 | $16.88 | 112420 |
| 2025-03-25 | 17.29 | $17.05 | 103000 |
| 2025-03-24 | 17.27 | $17.00 | 117180 |
| 2025-03-21 | 17.25 | $17.05 | 139000 |
| 2025-03-20 | 17.20 | $17.39 | 111150 |
| 2025-03-19 | 17.03 | $17.40 | 129210 |
| 2025-03-18 | 16.80 | $16.97 | 118060 |
| 2025-03-17 | 16.66 | $17.26 | 141460 |
| 2025-03-14 | 16.39 | $16.35 | 137000 |
| 2025-03-13 | 16.34 | $16.17 | 108070 |
| 2025-03-12 | 16.34 | $16.17 | 173000 |
| 2025-03-11 | 16.33 | $15.91 | 122000 |
| 2025-03-10 | 16.39 | $16.17 | 105000 |
| 2025-03-07 | 16.37 | $16.42 | 71020 |
| 2025-03-06 | 16.27 | $16.24 | 137050 |
| 2025-03-05 | 16.20 | $16.57 | 84000 |
| 2025-03-04 | 16.00 | $15.86 | 166000 |
| 2025-03-03 | 15.97 | $16.18 | 110450 |
| 2025-02-28 | 15.83 | $15.68 | 300120 |
| 2025-02-27 | 15.82 | $15.75 | 146000 |
| 2025-02-26 | 15.78 | $16.13 | 2.2M |
| 2025-02-25 | 15.60 | $16.23 | 2.3M |
| 2025-02-24 | 15.35 | $15.37 | 3.7M |
| 2025-02-21 | 15.31 | $15.13 | 149360 |
| 2025-02-20 | 15.34 | $15.09 | 110490 |
| 2025-02-19 | 15.38 | $15.02 | 122140 |
| 2025-02-18 | 15.45 | $15.18 | 97000 |
| 2025-02-14 | 15.49 | $15.19 | 100120 |
| 2025-02-13 | 15.52 | $15.36 | 88000 |
| 2025-02-12 | 15.51 | $15.45 | 96440 |
| 2025-02-11 | 15.45 | $15.42 | 97180 |
| 2025-02-10 | 15.39 | $15.65 | 103000 |
| 2025-02-07 | 15.25 | $15.42 | 88000 |
| 2025-02-06 | 15.13 | $15.76 | 71390 |
| 2025-02-05 | 14.89 | $14.97 | 141000 |
| 2025-02-04 | 14.84 | $14.78 | 103000 |
| 2025-02-03 | 14.83 | $14.80 | 185000 |
| 2025-01-31 | 14.82 | $14.87 | 90460 |
| 2025-01-30 | 14.79 | $15.18 | 134240 |
| 2025-01-29 | 14.64 | $14.71 | 69040 |
| 2025-01-28 | 14.62 | $14.79 | 198020 |
| 2025-01-27 | 14.56 | $14.68 | 211260 |
| 2025-01-24 | 14.52 | $14.80 | 1.4M |
| 2025-01-23 | 14.45 | $14.50 | 358000 |
| 2025-01-22 | 14.45 | $14.45 | 188020 |
| 2025-01-21 | 14.47 | $14.69 | 456000 |
| 2025-01-17 | 14.42 | $14.47 | 365000 |
| 2025-01-16 | 14.44 | $14.42 | 526380 |
| 2025-01-15 | 14.47 | $14.61 | 90290 |
| 2025-01-14 | 14.46 | $14.25 | 275000 |
| 2025-01-13 | 14.56 | $14.04 | 262000 |
| 2025-01-10 | 14.75 | $14.05 | 245000 |
| 2025-01-08 | 14.97 | $14.62 | 166220 |
| 2025-01-07 | 15.07 | $14.84 | 159000 |
| 2025-01-06 | 15.12 | $15.23 | 278000 |
| 2025-01-03 | 15.06 | $15.48 | 158430 |
| 2025-01-02 | 14.90 | $15.29 | 207480 |
| 2024-12-31 | 14.76 | $15.03 | 79000 |
| 2024-12-30 | 14.69 | $15.08 | 176000 |
| 2024-12-27 | 14.58 | $15.01 | 134210 |
| 2024-12-26 | 14.47 | $14.96 | 143120 |
| 2024-12-24 | 14.36 | $14.56 | 161230 |
| 2024-12-23 | 14.35 | $14.46 | 344140 |
| 2024-12-20 | 14.38 | $14.34 | 298000 |
| 2024-12-19 | 14.46 | $14.26 | 232170 |
| 2024-12-18 | 14.59 | $14.21 | 180000 |
| 2024-12-17 | 14.76 | $14.57 | 323130 |
| 2024-12-16 | 14.87 | $14.73 | 414000 |
| 2024-12-13 | 14.95 | $14.86 | 238090 |
| 2024-12-12 | 15.00 | $14.97 | 190280 |
| 2024-12-11 | 15.04 | $15.20 | 150490 |
| 2024-12-10 | 15.02 | $15.15 | 166000 |
| 2024-12-09 | 15.01 | $14.82 | 290000 |
| 2024-12-06 | 15.10 | $15.02 | 159000 |
| 2024-12-05 | 15.16 | $15.15 | 280150 |
| 2024-12-04 | 15.19 | $15.28 | 128000 |
| 2024-12-03 | 15.18 | $15.40 | 164000 |
| 2024-12-02 | 15.14 | $15.23 | 224000 |
| 2024-11-29 | 15.15 | $15.02 | 96070 |
| 2024-11-27 | 15.23 | $14.89 | 123000 |
| 2024-11-26 | 15.38 | $15.09 | 90080 |
| 2024-11-25 | 15.49 | $15.54 | 106000 |
| 2024-11-22 | 15.48 | $15.54 | 149410 |
| 2024-11-21 | 15.48 | $15.48 | 121080 |
| 2024-11-20 | 15.49 | $15.36 | 173430 |
| 2024-11-19 | 15.55 | $15.51 | 212390 |
| 2024-11-18 | 15.57 | $15.60 | 174290 |
| 2024-11-15 | 15.58 | $15.35 | 265230 |
| 2024-11-14 | 15.66 | $15.53 | 106080 |
| 2024-11-13 | 15.70 | $15.36 | 88000 |
| 2024-11-12 | 15.81 | $15.71 | 114050 |
| 2024-11-11 | 15.84 | $16.21 | 97370 |
| 2024-11-08 | 15.71 | $16.08 | 51260 |
| 2024-11-07 | 15.59 | $16.43 | 119250 |
| 2024-11-06 | 15.35 | $15.91 | 67000 |
| 2024-11-05 | 15.21 | $15.69 | 131380 |
| 2024-11-04 | 15.12 | $15.20 | 170130 |
| 2024-11-01 | 15.17 | $15.23 | 105000 |
| 2024-10-31 | 15.23 | $15.09 | 146340 |
| 2024-10-30 | 15.35 | $15.37 | 75050 |
| 2024-10-29 | 15.42 | $15.55 | 112000 |
| 2024-10-28 | 15.45 | $15.39 | 95390 |
| 2024-10-25 | 15.54 | $15.20 | 134000 |
| 2024-10-24 | 15.71 | $15.34 | 75000 |
| 2024-10-23 | 15.89 | $15.30 | 110420 |
| 2024-10-22 | 16.11 | $15.66 | 138000 |
| 2024-10-21 | 16.27 | $15.91 | 133280 |
| 2024-10-18 | 16.39 | $16.23 | 116370 |
| 2024-10-17 | 16.44 | $16.28 | 197000 |
| 2024-10-16 | 16.48 | $16.37 | 111220 |
| 2024-10-15 | 16.49 | $16.11 | 140170 |
| 2024-10-14 | 16.59 | $16.44 | 65000 |
| 2024-10-11 | 16.61 | $16.46 | 70000 |
| 2024-10-10 | 16.63 | $16.44 | 59120 |
| 2024-10-09 | 16.65 | $16.20 | 29490 |
| 2024-10-08 | 16.75 | $16.68 | 52310 |
| 2024-10-07 | 16.72 | $16.73 | 95340 |
| 2024-10-04 | 16.66 | $16.83 | 52000 |
| 2024-10-03 | 16.55 | $16.53 | 35000 |
| 2024-10-02 | 16.52 | $16.80 | 163000 |
| 2024-10-01 | 16.39 | $16.32 | 73400 |
| 2024-09-30 | 16.38 | $16.31 | 90430 |
| 2024-09-27 | 16.37 | $16.11 | 63030 |
| 2024-09-26 | 16.42 | $17.04 | 105000 |
| 2024-09-25 | 16.19 | $16.57 | 40000 |
| 2024-09-24 | 16.06 | $16.33 | 78230 |
| 2024-09-23 | 15.98 | $16.31 | 61190 |
| 2024-09-20 | 15.89 | $16.15 | 61000 |
| 2024-09-19 | 15.83 | $16.22 | 105320 |
| 2024-09-18 | 15.74 | $15.67 | 65100 |
| 2024-09-17 | 15.82 | $15.72 | 123020 |
| 2024-09-16 | 15.89 | $15.89 | 235450 |
| 2024-09-13 | 15.93 | $15.74 | 73000 |
| 2024-09-12 | 16.04 | $16.01 | 121150 |
| 2024-09-11 | 16.08 | $15.78 | 177000 |
| 2024-09-10 | 16.21 | $15.88 | 192000 |
| 2024-09-09 | 16.34 | $16.10 | 130000 |
| 2024-09-06 | 16.43 | $15.97 | 153000 |
| 2024-09-05 | 16.59 | $16.47 | 118000 |
| 2024-09-04 | 16.62 | $16.32 | 80000 |
| 2024-09-03 | 16.71 | $16.64 | 97140 |
| 2024-08-30 | 16.72 | $17.08 | 65080 |
| 2024-08-29 | 16.59 | $16.75 | 68030 |
| 2024-08-28 | 16.54 | $16.52 | 77000 |
| 2024-08-27 | 16.56 | $16.81 | 69000 |
| 2024-08-26 | 16.49 | $16.67 | 61000 |
| 2024-08-23 | 16.45 | $16.90 | 66000 |
| 2024-08-22 | 16.34 | $16.70 | 56000 |
| 2024-08-21 | 16.27 | $16.97 | 47000 |
| 2024-08-20 | 16.10 | $16.82 | 80460 |
| 2024-08-19 | 15.95 | $17.05 | 69450 |
| 2024-08-16 | 15.71 | $16.86 | 54130 |
| 2024-08-15 | 15.49 | $16.82 | 146000 |
| 2024-08-14 | 15.25 | $16.28 | 69000 |
| 2024-08-13 | 15.14 | $16.16 | 197050 |
| 2024-08-12 | 15.06 | $15.70 | 137320 |
| 2024-08-09 | 15.13 | $15.55 | 181130 |
| 2024-08-08 | 15.29 | $15.50 | 235000 |
| 2024-08-07 | 15.51 | $15.15 | 361470 |
| 2024-08-06 | 15.92 | $14.46 | 373190 |
| 2024-08-05 | 16.65 | $14.81 | 310000 |
| 2024-08-02 | 17.44 | $15.60 | 121000 |
| 2024-08-01 | 18.16 | $17.21 | 53000 |
| 2024-07-31 | 18.54 | $18.66 | 42000 |
| 2024-07-30 | 18.55 | $18.40 | 37000 |
| 2024-07-29 | 18.64 | $18.40 | 49000 |
| 2024-07-26 | 18.76 | $18.55 | 44000 |
| 2024-07-25 | 18.86 | $18.22 | 48020 |
| 2024-07-24 | 19.08 | $18.46 | 42000 |
| 2024-07-23 | 19.28 | $19.00 | 52230 |
| 2024-07-22 | 19.34 | $19.32 | 30010 |
| 2024-07-19 | 19.32 | $19.16 | 43530 |
| 2024-07-18 | 19.34 | $19.54 | 24380 |
| 2024-07-17 | 19.24 | $19.73 | 30020 |
| 2024-07-16 | 19.06 | $19.55 | 48680 |
| 2024-07-15 | 18.89 | $18.86 | 27270 |
| 2024-07-12 | 18.91 | $19.04 | 33640 |
| 2024-07-11 | 18.87 | $18.80 | 88660 |
| 2024-07-10 | 18.90 | $19.04 | 103500 |
| 2024-07-09 | 18.87 | $19.00 | 82420 |
| 2024-07-08 | 18.84 | $18.98 | 29560 |
| 2024-07-05 | 18.81 | $19.31 | 33200 |
| 2024-07-03 | 18.67 | $19.15 | 39530 |
| 2024-07-02 | 18.55 | $19.21 | 101590 |
| 2024-07-01 | 18.39 | $18.56 | 92470 |
| 2024-06-28 | 18.40 | $18.64 | 41720 |
| 2024-06-27 | 18.40 | $18.50 | 25090 |
| 2024-06-26 | 18.44 | $18.43 | 27460 |
| 2024-06-25 | 18.52 | $18.58 | 54070 |
| 2024-06-24 | 18.57 | $18.42 | 51810 |
| 2024-06-21 | 18.69 | $18.45 | 38050 |
| 2024-06-20 | 18.83 | $18.55 | 51700 |
| 2024-06-18 | 18.97 | $18.97 | 35810 |
| 2024-06-17 | 19.01 | $19.09 | 45600 |
| 2024-06-14 | 19.03 | $19.17 | 43510 |
| 2024-06-13 | 19.02 | $18.75 | 56290 |
| 2024-06-12 | 19.14 | $19.16 | 29310 |
| 2024-06-11 | 19.16 | $18.95 | 37600 |
| 2024-06-10 | 19.26 | $19.14 | 69170 |
| 2024-06-07 | 19.31 | $18.92 | 41630 |
| 2024-06-06 | 19.44 | $18.97 | 38100 |
| 2024-06-05 | 19.58 | $19.03 | 76130 |
| 2024-06-04 | 19.73 | $19.44 | 81670 |
| 2024-06-03 | 19.78 | $19.60 | 54140 |
| 2024-05-31 | 19.78 | $19.58 | 44580 |
| 2024-05-30 | 19.78 | $19.49 | 47690 |
| 2024-05-29 | 19.80 | $19.49 | 50200 |
| 2024-05-28 | 19.83 | $19.83 | 37240 |
| 2024-05-24 | 19.74 | $19.57 | 24130 |
| 2024-05-23 | 19.71 | $19.28 | 50550 |
| 2024-05-22 | 19.75 | $19.39 | 73660 |
| 2024-05-21 | 19.77 | $19.70 | 29220 |
| 2024-05-20 | 19.67 | $19.61 | 38750 |
| 2024-05-17 | 19.58 | $19.20 | 52610 |
| 2024-05-16 | 19.59 | $19.14 | 226700 |
| 2024-05-15 | 19.60 | $19.57 | 36140 |
| 2024-05-14 | 19.48 | $19.25 | 126510 |
| 2024-05-13 | 19.41 | $19.34 | 63980 |
| 2024-05-10 | 19.29 | $19.56 | 58010 |
| 2024-05-09 | 19.07 | $19.01 | 45750 |
| 2024-05-08 | 18.97 | $18.67 | 31370 |
| 2024-05-07 | 18.94 | $18.81 | 61570 |
| 2024-05-06 | 18.84 | $19.35 | 38300 |
| 2024-05-03 | 18.55 | $19.43 | 23420 |
| 2024-05-02 | 18.16 | $19.45 | 37740 |
| 2024-05-01 | 17.68 | $18.07 | 27620 |
| 2024-04-30 | 17.52 | $17.89 | 67630 |
| 2024-04-29 | 17.38 | $17.62 | 46200 |
| 2024-04-26 | 17.29 | $17.45 | 67010 |
| 2024-04-25 | 17.24 | $17.29 | 105200 |
| 2024-04-24 | 17.23 | $17.32 | 42080 |
| 2024-04-23 | 17.21 | $17.31 | 43970 |
| 2024-04-22 | 17.19 | $17.24 | 56160 |
| 2024-04-19 | 17.18 | $16.92 | 94290 |
| 2024-04-18 | 17.27 | $16.99 | 51670 |
| 2024-04-17 | 17.36 | $16.91 | 346410 |
| 2024-04-16 | 17.50 | $17.24 | 50360 |
| 2024-04-15 | 17.55 | $17.62 | 102170 |
| 2024-04-12 | 17.50 | $17.29 | 70450 |
| 2024-04-11 | 17.53 | $17.59 | 33820 |
| 2024-04-10 | 17.48 | $17.50 | 37720 |
| 2024-04-09 | 17.43 | $17.59 | 34160 |
| 2024-04-08 | 17.35 | $17.30 | 79470 |
| 2024-04-05 | 17.34 | $17.34 | 50740 |
| 2024-04-04 | 17.30 | $17.43 | 35720 |
| 2024-04-03 | 17.23 | $17.16 | 209370 |
| 2024-04-02 | 17.23 | $16.79 | 37170 |
| 2024-04-01 | 17.34 | $16.85 | 54680 |
| 2024-03-28 | 17.46 | $17.31 | 41700 |
| 2024-03-27 | 17.45 | $17.11 | 25660 |
| 2024-03-26 | 17.49 | $17.54 | 76660 |
| 2024-03-25 | 17.41 | $17.60 | 81970 |
| 2024-03-22 | 17.28 | $17.70 | 104960 |
| 2024-03-21 | 17.08 | $17.62 | 31230 |
| 2024-03-20 | 16.87 | $17.22 | 24840 |
| 2024-03-19 | 16.73 | $16.99 | 93330 |
| 2024-03-18 | 16.64 | $17.20 | 61360 |
| 2024-03-15 | 16.46 | $16.57 | 71500 |
| 2024-03-14 | 16.44 | $16.22 | 109750 |
| 2024-03-13 | 16.53 | $16.01 | 46040 |
| 2024-03-12 | 16.70 | $16.27 | 105960 |
| 2024-03-11 | 16.83 | $16.32 | 142100 |
| 2024-03-08 | 16.96 | $17.05 | 64310 |
| 2024-03-07 | 16.90 | $17.16 | 32710 |
| 2024-03-06 | 16.78 | $17.09 | 82210 |
| 2024-03-05 | 16.65 | $16.66 | 39360 |
| 2024-03-04 | 16.64 | $16.61 | 70240 |
| 2024-03-01 | 16.63 | $16.80 | 80430 |
| 2024-02-29 | 16.56 | $16.43 | 53330 |
| 2024-02-28 | 16.59 | $16.62 | 51120 |
| 2024-02-27 | 16.57 | $16.72 | 80960 |
| 2024-02-26 | 16.51 | $16.99 | 94160 |
| 2024-02-23 | 16.35 | $16.70 | 54750 |
| 2024-02-22 | 16.25 | $16.73 | 162390 |
| 2024-02-21 | 16.11 | $16.46 | 75130 |
| 2024-02-20 | 16.04 | $16.44 | 40680 |
| 2024-02-16 | 15.95 | $16.13 | 45100 |
| 2024-02-15 | 15.95 | $16.02 | 71420 |
| 2024-02-14 | 15.99 | $16.15 | 39050 |
| 2024-02-13 | 16.00 | $15.77 | 114570 |
| 2024-02-12 | 16.13 | $16.04 | 47280 |
| 2024-02-09 | 16.21 | $15.97 | 42110 |
| 2024-02-08 | 16.33 | $15.96 | 69810 |
| 2024-02-07 | 16.49 | $16.04 | 56370 |
| 2024-02-06 | 16.65 | $15.90 | 95860 |
| 2024-02-05 | 16.89 | $15.99 | 58180 |
| 2024-02-02 | 17.15 | $16.66 | 275910 |
| 2024-02-01 | 17.25 | $17.34 | 52220 |
| 2024-01-31 | 17.15 | $17.06 | 89470 |
| 2024-01-30 | 17.11 | $16.90 | 109170 |
| 2024-01-29 | 17.11 | $17.01 | 83590 |
| 2024-01-26 | 17.07 | $16.74 | 95360 |
| 2024-01-25 | 17.10 | $16.79 | 53270 |
| 2024-01-24 | 17.12 | $16.83 | 162920 |
| 2024-01-23 | 17.12 | $17.04 | 32760 |
| 2024-01-22 | 17.04 | $17.27 | 80510 |
| 2024-01-19 | 16.87 | $17.01 | 65310 |
| 2024-01-18 | 16.74 | $16.85 | 77660 |
| 2024-01-17 | 16.62 | $16.81 | 73500 |
| 2024-01-16 | 16.49 | $16.71 | 112720 |
| 2024-01-12 | 16.35 | $16.81 | 72720 |
| 2024-01-11 | 16.15 | $16.55 | 137180 |
| 2024-01-10 | 15.98 | $16.26 | 88330 |
| 2024-01-09 | 15.86 | $15.89 | 201750 |
| 2024-01-08 | 15.84 | $16.06 | 100810 |
| 2024-01-05 | 15.75 | $15.90 | 88230 |
| 2024-01-04 | 15.70 | $15.87 | 64660 |
| 2024-01-03 | 15.64 | $15.54 | 102820 |
| 2024-01-02 | 15.67 | $15.56 | 153660 |
| 2023-12-29 | 15.71 | $15.72 | 84700 |
| 2023-12-28 | 15.70 | $15.79 | 125640 |
| 2023-12-27 | 15.67 | $15.73 | 70000 |
| 2023-12-26 | 15.65 | $15.76 | 137310 |
| 2023-12-22 | 15.61 | $15.71 | 62480 |
| 2023-12-21 | 15.58 | $15.69 | 128550 |
| 2023-12-20 | 15.56 | $15.45 | 51650 |
| 2023-12-19 | 15.60 | $15.49 | 95070 |
| 2023-12-18 | 15.64 | $15.51 | 77020 |
| 2023-12-15 | 15.69 | $15.44 | 94840 |
| 2023-12-14 | 15.76 | $15.62 | 112320 |
| 2023-12-13 | 15.80 | $15.76 | 89180 |
| 2023-12-12 | 15.79 | $15.60 | 59590 |
| 2023-12-11 | 15.83 | $15.79 | 222750 |
| 2023-12-08 | 15.83 | $15.54 | 95210 |
| 2023-12-07 | 15.89 | $15.72 | 74280 |
| 2023-12-06 | 15.91 | $15.81 | 86030 |
| 2023-12-05 | 15.91 | $15.77 | 85870 |
| 2023-12-04 | 15.91 | $15.72 | 136000 |
| 2023-12-01 | 15.93 | $16.13 | 472330 |
| 2023-11-30 | 15.82 | $15.66 | 248450 |
| 2023-11-29 | 15.83 | $15.60 | 1350 |
| 2023-11-28 | 15.86 | $15.63 | 1230 |
| 2023-11-27 | 15.88 | $15.72 | 108080 |
| 2023-11-24 | 15.87 | $15.60 | 40720 |
| 2023-11-22 | 15.90 | $15.86 | 660 |
| 2023-11-21 | 15.85 | $15.46 | 35900 |
| 2023-11-20 | 15.91 | $15.82 | 224820 |
| 2023-11-17 | 15.86 | $15.84 | 67550 |
| 2023-11-16 | 15.79 | $15.65 | 61860 |
| 2023-11-15 | 15.76 | $15.82 | 120890 |
| 2023-11-14 | 15.67 | $15.93 | 87540 |
| 2023-11-13 | 15.52 | $15.76 | 209570 |
| 2023-11-10 | 15.39 | $15.69 | 75550 |
| 2023-11-09 | 15.26 | $15.30 | 72930 |
| 2023-11-08 | 15.21 | $15.00 | 116700 |
| 2023-11-07 | 15.25 | $15.49 | 130190 |
| 2023-11-06 | 15.14 | $15.52 | 96780 |
| 2023-11-03 | 15.00 | $15.70 | 105070 |
| 2023-11-02 | 14.77 | $15.50 | 62340 |
| 2023-11-01 | 14.55 | $15.08 | 127360 |
| 2023-10-31 | 14.43 | $14.71 | 148060 |
| 2023-10-30 | 14.40 | $14.56 | 110740 |
| 2023-10-27 | 14.42 | $14.58 | 104230 |
| 2023-10-26 | 14.45 | $14.66 | 4050 |
| 2023-10-25 | 14.46 | $14.55 | 55250 |
| 2023-10-24 | 14.52 | $14.63 | 102780 |
| 2023-10-23 | 14.57 | $14.50 | 134910 |
| 2023-10-20 | 14.67 | $14.71 | 200970 |
| 2023-10-19 | 14.75 | $14.70 | 92100 |
| 2023-10-18 | 14.85 | $14.82 | 71560 |
| 2023-10-17 | 14.94 | $15.16 | 226780 |
| 2023-10-16 | 14.95 | $15.38 | 366440 |
| 2023-10-13 | 14.90 | $15.17 | 122250 |
| 2023-10-12 | 14.91 | $15.31 | 391880 |
| 2023-10-11 | 14.89 | $15.29 | 229990 |
| 2023-10-10 | 14.88 | $15.41 | 94370 |
| 2023-10-09 | 14.83 | $14.89 | 74870 |
| 2023-10-06 | 14.95 | $14.87 | 97610 |
| 2023-10-05 | 15.12 | $14.70 | 43330 |
| 2023-10-04 | 15.38 | $14.59 | 105910 |
| 2023-10-03 | 15.74 | $15.05 | 96130 |
| 2023-10-02 | 16.04 | $15.46 | 60070 |
| 2023-09-29 | 16.29 | $15.56 | 55680 |
| 2023-09-28 | 16.55 | $16.24 | 82730 |
| 2023-09-27 | 16.66 | $16.40 | 72520 |
| 2023-09-26 | 16.74 | $16.26 | 36740 |
| 2023-09-25 | 16.88 | $16.52 | 32890 |
| 2023-09-22 | 16.97 | $16.63 | 61510 |
| 2023-09-21 | 17.05 | $16.71 | 53590 |
| 2023-09-20 | 17.11 | $17.21 | 27660 |
| 2023-09-19 | 17.02 | $17.17 | 59060 |
| 2023-09-18 | 16.92 | $17.06 | 40370 |
| 2023-09-15 | 16.84 | $17.02 | 496820 |
| 2023-09-14 | 16.74 | $17.04 | 113160 |
| 2023-09-13 | 16.62 | $16.60 | 40240 |
| 2023-09-12 | 16.60 | $16.68 | 89280 |
| 2023-09-11 | 16.56 | $16.86 | 75400 |
| 2023-09-08 | 16.46 | $16.58 | 31130 |
| 2023-09-07 | 16.42 | $16.79 | 64570 |
| 2023-09-06 | 16.30 | $16.67 | 81730 |
| 2023-09-05 | 16.20 | $16.91 | 62670 |
| 2023-09-01 | 16.00 | $16.64 | 60110 |
| 2023-08-31 | 15.85 | $16.37 | 59480 |
| 2023-08-30 | 15.76 | $16.07 | 65150 |
| 2023-08-29 | 15.75 | $16.14 | 71750 |
| 2023-08-28 | 15.72 | $16.10 | 42220 |
| 2023-08-25 | 15.70 | $16.01 | 45500 |
| 2023-08-24 | 15.72 | $15.74 | 52810 |
| 2023-08-23 | 15.83 | $16.10 | 65870 |
| 2023-08-22 | 15.87 | $16.01 | 93830 |
| 2023-08-21 | 15.94 | $15.91 | 83520 |
| 2023-08-18 | 16.07 | $15.94 | 83290 |
| 2023-08-17 | 16.23 | $15.61 | 124870 |
| 2023-08-16 | 16.54 | $16.01 | 66920 |
| 2023-08-15 | 16.78 | $16.54 | 290350 |
| 2023-08-14 | 16.92 | $16.72 | 166490 |
| 2023-08-11 | 17.03 | $16.94 | 81590 |
| 2023-08-10 | 17.10 | $17.01 | 76380 |
| 2023-08-09 | 17.16 | $17.01 | 59360 |
| 2023-08-08 | 17.24 | $17.10 | 146370 |
| 2023-08-07 | 17.31 | $17.18 | 40320 |
| 2023-08-04 | 17.36 | $17.58 | 93660 |
| 2023-08-03 | 17.30 | $16.83 | 110170 |
| 2023-08-02 | 17.46 | $17.29 | 33230 |
| 2023-08-01 | 17.51 | $17.36 | 89160 |
| 2023-07-31 | 17.55 | $17.81 | 61670 |
| 2023-07-28 | 17.45 | $17.61 | 82520 |
| 2023-07-27 | 17.39 | $17.54 | 73320 |
| 2023-07-26 | 17.33 | $17.27 | 53710 |
| 2023-07-25 | 17.35 | $17.42 | 57670 |
| 2023-07-24 | 17.32 | $17.38 | 25770 |
| 2023-07-21 | 17.29 | $17.41 | 259690 |
| 2023-07-20 | 17.25 | $17.43 | 130140 |
| 2023-07-19 | 17.19 | $17.38 | 45210 |
| 2023-07-18 | 17.13 | $17.38 | 234660 |
| 2023-07-17 | 17.05 | $16.94 | 60610 |
| 2023-07-14 | 17.10 | $16.90 | 98420 |
| 2023-07-13 | 17.16 | $17.16 | 89890 |
| 2023-07-12 | 17.15 | $16.70 | 103630 |
| 2023-07-11 | 17.29 | $16.99 | 67750 |
| 2023-07-10 | 17.35 | $16.98 | 96740 |
| 2023-07-07 | 17.43 | $16.97 | 65050 |
| 2023-07-06 | 17.53 | $16.90 | 97720 |
| 2023-07-05 | 17.66 | $17.12 | 136150 |
| 2023-07-03 | 17.74 | $17.18 | 50160 |
| 2023-06-30 | 17.80 | $17.08 | 70530 |
| 2023-06-29 | 17.91 | $17.18 | 144500 |
| 2023-06-28 | 17.99 | $17.30 | 654280 |
| 2023-06-27 | 18.03 | $17.03 | 149580 |
| 2023-06-26 | 18.16 | $17.31 | 94780 |
| 2023-06-23 | 18.21 | $17.69 | 2.2M |
| 2023-06-22 | 18.13 | $18.61 | 2.7M |
| 2023-06-21 | 17.73 | $18.11 | 2.4M |
| 2023-06-20 | 17.37 | $17.78 | 263900 |
| 2023-06-16 | 17.03 | $17.45 | 92740 |
| 2023-06-15 | 16.71 | $17.23 | 50950 |
| 2023-06-14 | 16.37 | $16.95 | 147790 |
| 2023-06-13 | 16.03 | $16.70 | 136300 |
| 2023-06-12 | 15.69 | $16.17 | 45530 |
| 2023-06-09 | 15.44 | $15.97 | 125110 |
| 2023-06-08 | 15.18 | $15.39 | 35190 |
| 2023-06-07 | 15.05 | $15.11 | 76100 |
| 2023-06-06 | 14.98 | $15.58 | 48070 |
| 2023-06-05 | 14.74 | $14.91 | 101870 |
| 2023-06-02 | 14.65 | $15.04 | 48380 |
| 2023-06-01 | 14.50 | $14.58 | 39720 |
| 2023-05-31 | 14.47 | $14.26 | 72430 |
| 2023-05-30 | 14.52 | $15.13 | 78890 |
| 2023-05-26 | 14.31 | $14.71 | 38880 |
| 2023-05-25 | 14.19 | $14.08 | 24710 |
| 2023-05-24 | 14.23 | $14.04 | 10190 |
| 2023-05-23 | 14.30 | $14.08 | 45300 |
| 2023-05-22 | 14.38 | $14.42 | 48540 |
| 2023-05-19 | 14.36 | $14.42 | 29740 |
| 2023-05-18 | 14.33 | $14.40 | 36820 |
| 2023-05-17 | 14.31 | $14.13 | 34270 |
| 2023-05-16 | 14.36 | $14.24 | 70790 |
| 2023-05-15 | 14.39 | $14.52 | 51720 |
| 2023-05-12 | 14.34 | $14.28 | 35070 |
| 2023-05-11 | 14.35 | $14.43 | 37540 |
| 2023-05-10 | 14.31 | $14.34 | 48820 |
| 2023-05-09 | 14.29 | $14.47 | 40930 |
| 2023-05-08 | 14.22 | $14.28 | 35180 |
| 2023-05-05 | 14.20 | $14.19 | 27980 |
| 2023-05-04 | 14.20 | $14.10 | 53090 |
| 2023-05-03 | 14.23 | $13.92 | 25400 |
| 2023-05-02 | 14.31 | $13.85 | 55980 |
| 2023-05-01 | 14.44 | $14.17 | 49640 |
| 2023-04-28 | 14.49 | $14.21 | 25890 |
| 2023-04-27 | 14.53 | $14.49 | 50630 |
| 2023-04-26 | 14.49 | $14.10 | 127110 |
| 2023-04-25 | 14.56 | $14.23 | 60000 |
| 2023-04-24 | 14.59 | $14.50 | 28580 |
| 2023-04-21 | 14.55 | $14.50 | 62080 |
| 2023-04-20 | 14.48 | $14.35 | 29910 |
| 2023-04-19 | 14.45 | $14.42 | 42380 |
| 2023-04-18 | 14.38 | $14.50 | 90240 |
| 2023-04-17 | 14.26 | $14.42 | 74020 |
| 2023-04-14 | 14.13 | $14.65 | 70560 |
| 2023-04-13 | 13.90 | $14.39 | 101120 |
| 2023-04-12 | 13.70 | $14.31 | 100770 |
| 2023-04-11 | 13.48 | $13.94 | 105860 |
| 2023-04-10 | 13.32 | $13.27 | 41890 |
| 2023-04-06 | 13.34 | $13.31 | 44370 |
| 2023-04-05 | 13.35 | $13.21 | 79460 |
| 2023-04-04 | 13.40 | $13.52 | 68180 |
| 2023-04-03 | 13.36 | $13.61 | 37440 |
| 2023-03-31 | 13.28 | $13.48 | 72970 |
| 2023-03-30 | 13.22 | $13.23 | 42100 |
| 2023-03-29 | 13.23 | $13.44 | 54840 |
| 2023-03-28 | 13.17 | $13.46 | 17470 |
| 2023-03-27 | 13.10 | $13.35 | 43320 |
| 2023-03-24 | 13.04 | $13.17 | 57300 |
| 2023-03-23 | 13.03 | $13.09 | 16230 |
| 2023-03-22 | 13.05 | $13.11 | 44430 |
| 2023-03-21 | 13.06 | $13.04 | 47680 |
| 2023-03-20 | 13.10 | $12.96 | 29600 |
| 2023-03-17 | 13.18 | $12.80 | 170300 |
| 2023-03-16 | 13.32 | $12.72 | 69970 |
| 2023-03-15 | 13.52 | $12.93 | 73340 |
| 2023-03-14 | 13.69 | $13.22 | 64030 |
| 2023-03-13 | 13.81 | $13.49 | 76480 |
| 2023-03-10 | 13.86 | $13.79 | 55480 |
| 2023-03-09 | 13.82 | $13.90 | 35900 |
| 2023-03-08 | 13.73 | $13.96 | 150700 |
| 2023-03-07 | 13.60 | $13.83 | 348260 |
| 2023-03-06 | 13.48 | $14.03 | 44390 |
| 2023-03-03 | 13.26 | $13.74 | 16760 |
| 2023-03-02 | 13.08 | $13.14 | 3880 |
| 2023-03-01 | 13.05 | $13.08 | 10510 |
| 2023-02-28 | 13.04 | $12.78 | 40000 |
| 2023-02-27 | 13.11 | $12.96 | 34580 |
| 2023-02-24 | 13.13 | $12.69 | 61780 |
| 2023-02-23 | 13.25 | $13.02 | 48120 |
| 2023-02-22 | 13.28 | $12.92 | 28160 |
| 2023-02-21 | 13.35 | $13.08 | 50480 |
| 2023-02-17 | 13.37 | $13.11 | 15330 |
| 2023-02-16 | 13.39 | $13.02 | 15610 |
| 2023-02-15 | 13.43 | $13.13 | 38830 |
| 2023-02-14 | 13.43 | $13.31 | 29890 |
| 2023-02-13 | 13.37 | $13.31 | 35500 |
| 2023-02-10 | 13.30 | $13.45 | 31140 |
| 2023-02-09 | 13.15 | $13.36 | 36520 |
| 2023-02-08 | 12.99 | $13.15 | 63970 |
| 2023-02-07 | 12.85 | $13.29 | 111370 |
| 2023-02-06 | 12.64 | $12.90 | 42550 |
| 2023-02-03 | 12.50 | $12.64 | 33720 |
| 2023-02-02 | 12.40 | $12.21 | 63850 |
| 2023-02-01 | 12.42 | $12.47 | 53960 |
| 2023-01-31 | 12.35 | $12.26 | 41480 |
| 2023-01-30 | 12.32 | $12.22 | 17460 |
| 2023-01-27 | 12.31 | $12.43 | 31060 |
| 2023-01-26 | 12.21 | $12.27 | 33080 |
| 2023-01-25 | 12.14 | $12.29 | 46800 |
| 2023-01-24 | 12.05 | $12.27 | 33650 |
| 2023-01-23 | 11.94 | $12.10 | 24870 |
| 2023-01-20 | 11.86 | $12.04 | 24960 |
| 2023-01-19 | 11.77 | $11.96 | 30350 |
| 2023-01-18 | 11.69 | $11.94 | 37700 |
| 2023-01-17 | 11.59 | $11.84 | 21610 |
| 2023-01-13 | 11.50 | $11.79 | 30720 |
| 2023-01-12 | 11.41 | $11.69 | 42290 |
| 2023-01-11 | 11.33 | $11.41 | 116600 |
| 2023-01-10 | 11.32 | $11.34 | 87330 |
| 2023-01-09 | 11.33 | $11.36 | 21410 |
| 2023-01-06 | 11.33 | $11.30 | 76280 |
| 2023-01-05 | 11.36 | $11.11 | 63190 |
| 2023-01-04 | 11.45 | $11.22 | 82390 |
| 2023-01-03 | 11.52 | $11.45 | 59130 |
| 2022-12-30 | 11.53 | $11.45 | 16260 |
| 2022-12-29 | 11.55 | $11.50 | 31680 |
| 2022-12-28 | 11.55 | $11.39 | 64460 |
| 2022-12-27 | 11.58 | $11.47 | 33130 |
| 2022-12-23 | 11.59 | $11.43 | 23730 |
| 2022-12-22 | 11.62 | $11.46 | 53100 |
| 2022-12-21 | 11.63 | $11.54 | 54000 |
| 2022-12-20 | 11.62 | $11.62 | 55900 |
| 2022-12-19 | 11.57 | $11.34 | 28970 |
| 2022-12-16 | 11.60 | $11.37 | 43590 |
| 2022-12-15 | 11.63 | $11.47 | 24820 |
| 2022-12-14 | 11.62 | $11.50 | 21560 |
| 2022-12-13 | 11.59 | $11.53 | 51130 |
| 2022-12-12 | 11.54 | $11.15 | 20800 |
| 2022-12-09 | 11.59 | $11.39 | 28760 |
| 2022-12-08 | 11.57 | $11.39 | 20960 |
| 2022-12-07 | 11.54 | $11.31 | 73980 |
| 2022-12-06 | 11.52 | $11.18 | 77490 |
| 2022-12-05 | 11.53 | $11.18 | 39390 |
| 2022-12-02 | 11.53 | $11.17 | 29760 |
| 2022-12-01 | 11.53 | $11.34 | 37840 |
| 2022-11-30 | 11.46 | $11.32 | 43730 |
| 2022-11-29 | 11.38 | $11.11 | 85660 |
| 2022-11-28 | 11.33 | $11.24 | 36170 |
| 2022-11-25 | 11.23 | $11.40 | 22530 |
| 2022-11-23 | 11.03 | $11.09 | 78940 |
| 2022-11-22 | 10.89 | $11.00 | 24990 |
| 2022-11-21 | 10.73 | $10.57 | 96910 |
| 2022-11-18 | 10.67 | $10.45 | 47690 |
| 2022-11-17 | 10.63 | $10.54 | 27570 |
| 2022-11-16 | 10.53 | $10.63 | 15370 |
| 2022-11-15 | 10.38 | $10.47 | 76310 |
| 2022-11-14 | 10.24 | $10.28 | 24690 |
| 2022-11-11 | 10.13 | $10.52 | 93540 |
| 2022-11-10 | 9.91 | $10.48 | 139890 |
| 2022-11-09 | 9.64 | $9.91 | 42660 |
| 2022-11-08 | 9.50 | $9.82 | 78990 |
| 2022-11-07 | 9.34 | $9.74 | 138140 |
| 2022-11-04 | 9.18 | $9.48 | 132990 |
| 2022-11-03 | 9.07 | $9.35 | 13530 |
| 2022-11-02 | 8.97 | $9.37 | 60630 |
| 2022-11-01 | 8.85 | $9.20 | 70420 |
| 2022-10-31 | 8.75 | $8.72 | 136060 |
| 2022-10-28 | 8.78 | $8.83 | 91210 |
| 2022-10-27 | 8.80 | $8.88 | 74680 |
| 2022-10-26 | 8.80 | $9.01 | 129140 |
| 2022-10-25 | 8.76 | $9.04 | 106570 |
| 2022-10-24 | 8.71 | $8.89 | 301690 |
| 2022-10-21 | 8.70 | $8.88 | 60390 |
| 2022-10-20 | 8.69 | $8.70 | 129020 |
| 2022-10-19 | 8.74 | $8.72 | 50780 |
| 2022-10-18 | 8.80 | $8.77 | 143410 |
| 2022-10-17 | 8.87 | $8.88 | 68630 |
| 2022-10-14 | 8.91 | $8.92 | 101050 |
| 2022-10-13 | 8.96 | $8.84 | 79410 |
| 2022-10-12 | 9.05 | $8.94 | 121430 |
| 2022-10-11 | 9.13 | $9.06 | 115530 |
| 2022-10-10 | 9.19 | $9.27 | 76170 |
| 2022-10-07 | 9.20 | $9.30 | 117400 |
| 2022-10-06 | 9.20 | $9.53 | 30580 |
| 2022-10-05 | 9.14 | $9.49 | 107350 |
| 2022-10-04 | 9.08 | $9.66 | 263890 |
| 2022-10-03 | 8.96 | $8.98 | 196390 |
| 2022-09-30 | 9.03 | $8.87 | 154430 |
| 2022-09-29 | 9.15 | $8.87 | 266480 |
| 2022-09-28 | 9.31 | $9.29 | 79380 |
| 2022-09-27 | 9.38 | $9.16 | 354770 |
| 2022-09-26 | 9.50 | $9.20 | 90870 |
| 2022-09-23 | 9.64 | $9.55 | 63880 |
| 2022-09-22 | 9.70 | $9.82 | 38730 |
| 2022-09-21 | 9.69 | $9.59 | 135360 |
| 2022-09-20 | 9.75 | $9.78 | 97120 |
| 2022-09-19 | 9.77 | $9.74 | 100120 |
| 2022-09-16 | 9.81 | $9.72 | 55810 |
| 2022-09-15 | 9.86 | $9.80 | 168920 |
| 2022-09-14 | 9.90 | $10.04 | 45830 |
| 2022-09-13 | 9.87 | $9.64 | 68300 |
| 2022-09-12 | 9.96 | $9.96 | 48770 |
| 2022-09-09 | 9.97 | $9.99 | 433530 |
| 2022-09-08 | 9.98 | $9.69 | 243980 |
| 2022-09-07 | 10.08 | $9.64 | 93290 |
| 2022-09-06 | 10.22 | $9.76 | 82670 |
| 2022-09-02 | 10.35 | $9.80 | 61450 |
| 2022-09-01 | 10.49 | $9.94 | 510360 |
| 2022-08-31 | 10.61 | $10.39 | 178710 |
| 2022-08-30 | 10.61 | $10.50 | 53200 |
| 2022-08-29 | 10.57 | $10.45 | 39520 |
| 2022-08-26 | 10.54 | $10.41 | 86960 |
| 2022-08-25 | 10.50 | $10.39 | 7470 |
| 2022-08-24 | 10.46 | $10.40 | 119770 |
| 2022-08-23 | 10.39 | $10.28 | 131500 |
| 2022-08-22 | 10.35 | $10.15 | 67640 |
| 2022-08-19 | 10.33 | $10.13 | 65230 |
| 2022-08-18 | 10.31 | $10.13 | 34150 |
| 2022-08-17 | 10.28 | $10.13 | 158470 |
| 2022-08-16 | 10.24 | $10.00 | 33970 |
| 2022-08-15 | 10.22 | $10.19 | 33390 |
| 2022-08-12 | 10.13 | $10.14 | 111330 |
| 2022-08-11 | 10.03 | $10.10 | 56260 |
| 2022-08-10 | 9.91 | $10.06 | 101520 |
| 2022-08-09 | 9.78 | $9.84 | 93320 |
| 2022-08-08 | 9.68 | $10.02 | 38300 |
| 2022-08-05 | 9.50 | $9.69 | 38150 |
| 2022-08-04 | 9.39 | $9.29 | 78920 |
| 2022-08-03 | 9.37 | $9.40 | 78660 |
| 2022-08-02 | 9.31 | $9.42 | 53460 |
| 2022-08-01 | 9.24 | $9.62 | 63720 |
| 2022-07-29 | 9.08 | $9.29 | 97350 |
| 2022-07-28 | 8.99 | $9.21 | 52580 |
| 2022-07-27 | 8.90 | $9.15 | 47860 |
| 2022-07-26 | 8.82 | $9.00 | 121780 |
| 2022-07-25 | 8.77 | $9.03 | 90690 |
| 2022-07-22 | 8.70 | $8.93 | 74700 |
| 2022-07-21 | 8.66 | $8.97 | 46840 |
| 2022-07-20 | 8.59 | $8.98 | 238000 |
| 2022-07-19 | 8.51 | $8.88 | 118100 |
| 2022-07-18 | 8.45 | $8.75 | 298590 |
| 2022-07-15 | 8.42 | $8.68 | 39740 |
| 2022-07-14 | 8.41 | $8.57 | 96100 |
| 2022-07-13 | 8.45 | $8.60 | 48110 |
| 2022-07-12 | 8.49 | $8.61 | 120300 |
| 2022-07-11 | 8.55 | $8.72 | 218670 |
| 2022-07-08 | 8.59 | $8.78 | 105870 |
| 2022-07-07 | 8.62 | $8.72 | 321470 |
| 2022-07-06 | 8.70 | $8.69 | 470600 |
| 2022-07-05 | 8.81 | $8.96 | 155540 |
| 2022-07-01 | 8.86 | $8.97 | 89400 |
| 2022-06-30 | 8.93 | $8.97 | 83700 |
| 2022-06-29 | 9.03 | $9.16 | 227620 |
| 2022-06-28 | 9.09 | $9.18 | 254090 |
| 2022-06-27 | 9.17 | $9.10 | 182800 |
| 2022-06-24 | 9.30 | $9.11 | 91260 |
| 2022-06-23 | 9.46 | $9.04 | 156130 |
| 2022-06-22 | 9.68 | $9.21 | 159060 |
| 2022-06-21 | 9.91 | $9.40 | 109660 |
| 2022-06-17 | 10.13 | $9.83 | 145930 |
| 2022-06-16 | 10.26 | $9.94 | 101620 |
| 2022-06-15 | 10.39 | $10.01 | 111180 |
| 2022-06-14 | 10.54 | $10.14 | 87000 |
| 2022-06-13 | 10.67 | $10.27 | 225020 |
| 2022-06-10 | 10.78 | $10.72 | 123520 |
| 2022-06-09 | 10.79 | $10.95 | 56730 |
| 2022-06-08 | 10.71 | $10.83 | 56400 |
| 2022-06-07 | 10.66 | $10.73 | 5110 |
| 2022-06-06 | 10.63 | $10.67 | 58250 |
| 2022-06-03 | 10.61 | $10.55 | 36650 |
| 2022-06-02 | 10.63 | $10.79 | 15610 |
| 2022-06-01 | 10.57 | $10.75 | 48900 |
| 2022-05-31 | 10.52 | $10.42 | 82140 |
| 2022-05-27 | 10.56 | $10.60 | 19940 |
| 2022-05-26 | 10.55 | $10.88 | 54290 |
| 2022-05-25 | 10.45 | $10.79 | 59220 |
| 2022-05-24 | 10.36 | $10.58 | 4470 |
| 2022-05-23 | 10.33 | $10.58 | 107870 |
| 2022-05-20 | 10.28 | $10.66 | 64960 |
| 2022-05-19 | 10.21 | $10.56 | 37320 |
| 2022-05-18 | 10.15 | $10.52 | 33430 |
| 2022-05-17 | 10.10 | $10.50 | 41600 |
| 2022-05-16 | 10.06 | $10.20 | 121070 |
| 2022-05-13 | 10.10 | $10.32 | 31670 |
| 2022-05-12 | 10.12 | $10.17 | 30830 |
| 2022-05-11 | 10.20 | $9.79 | 100360 |
| 2022-05-10 | 10.42 | $9.75 | 58890 |
| 2022-05-09 | 10.71 | $10.22 | 68440 |
| 2022-05-06 | 10.92 | $10.75 | 96210 |
| 2022-05-05 | 11.00 | $11.23 | 38550 |
| 2022-05-04 | 10.96 | $11.18 | 30120 |
| 2022-05-03 | 10.92 | $11.04 | 39270 |
| 2022-05-02 | 10.92 | $11.00 | 75630 |
| 2022-04-29 | 10.94 | $11.18 | 45490 |
| 2022-04-28 | 10.91 | $11.09 | 47510 |
| 2022-04-27 | 10.91 | $10.65 | 73030 |
| 2022-04-26 | 11.04 | $10.81 | 62960 |
| 2022-04-25 | 11.15 | $11.02 | 89620 |
| 2022-04-22 | 11.23 | $11.32 | 18700 |
| 2022-04-21 | 11.23 | $11.23 | 19560 |
| 2022-04-20 | 11.26 | $11.43 | 1290 |
| 2022-04-19 | 11.23 | $11.40 | 12100 |
| 2022-04-18 | 11.21 | $11.46 | 13320 |
| 2022-04-14 | 11.16 | $11.45 | 17390 |
| 2022-04-13 | 11.11 | $11.30 | 54100 |
| 2022-04-12 | 11.10 | $10.96 | 101110 |
| 2022-04-11 | 11.19 | $10.88 | 23590 |
| 2022-04-08 | 11.34 | $10.82 | 22870 |
| 2022-04-07 | 11.53 | $11.10 | 37320 |
| 2022-04-06 | 11.68 | $11.17 | 36190 |
| 2022-04-05 | 11.84 | $11.53 | 51740 |
| 2022-04-04 | 11.91 | $11.58 | 69910 |
| 2022-04-01 | 11.98 | $11.66 | 30020 |
| 2022-03-31 | 12.04 | $11.64 | 31130 |
| 2022-03-30 | 12.11 | $11.84 | 19560 |
| 2022-03-29 | 12.13 | $11.87 | 55440 |
| 2022-03-28 | 12.14 | $11.88 | 47080 |
| 2022-03-25 | 12.13 | $12.24 | 62730 |
| 2022-03-24 | 12.01 | $12.20 | 23540 |
| 2022-03-23 | 11.87 | $11.94 | 39250 |
| 2022-03-22 | 11.76 | $11.91 | 20400 |
| 2022-03-21 | 11.64 | $11.76 | 42910 |
| 2022-03-18 | 11.54 | $11.67 | 16610 |
| 2022-03-17 | 11.44 | $11.44 | 31960 |
| 2022-03-16 | 11.38 | $11.56 | 24860 |
| 2022-03-15 | 11.26 | $11.16 | 84290 |
| 2022-03-14 | 11.25 | $11.30 | 66590 |
| 2022-03-11 | 11.18 | $11.65 | 18300 |
| 2022-03-10 | 10.98 | $10.79 | 5000 |
| 2022-03-09 | 11.01 | $10.96 | 129780 |
| 2022-03-08 | 10.99 | $10.80 | 28500 |
| 2022-03-07 | 11.01 | $11.36 | 28600 |
| 2022-03-04 | 10.85 | $11.06 | 9100 |
| 2022-03-03 | 10.76 | $11.20 | 15540 |
| 2022-03-02 | 10.59 | $10.77 | 21690 |
| 2022-03-01 | 10.52 | $10.32 | 45140 |
| 2022-02-28 | 10.58 | $10.62 | 7010 |
| 2022-02-25 | 10.55 | $10.55 | 90290 |
| 2022-02-24 | 10.54 | $10.25 | 41180 |
| 2022-02-23 | 10.62 | $10.53 | 15790 |
| 2022-02-22 | 10.63 | $10.64 | 31320 |
| 2022-02-18 | 10.60 | $10.74 | 16660 |
| 2022-02-17 | 10.53 | $10.57 | 31880 |
| 2022-02-16 | 10.49 | $10.34 | 32820 |
| 2022-02-15 | 10.52 | $10.50 | 8800 |
| 2022-02-14 | 10.50 | $10.53 | 88130 |
| 2022-02-11 | 10.47 | $10.38 | 68970 |
| 2022-02-10 | 10.47 | $10.46 | 57400 |
| 2022-02-09 | 10.45 | $10.60 | 138650 |
| 2022-02-08 | 10.38 | $10.42 | 4910 |
| 2022-02-07 | 10.34 | $10.24 | 43680 |
| 2022-02-04 | 10.35 | $10.14 | 111670 |
| 2022-02-03 | 10.39 | $10.52 | 34930 |
| 2022-02-02 | 10.31 | $10.50 | 1370 |
| 2022-02-01 | 10.23 | $10.24 | 93290 |
| 2022-01-31 | 10.20 | $10.33 | 52950 |
| 2022-01-28 | 10.14 | $10.28 | 101180 |
| 2022-01-27 | 10.08 | $10.02 | 35220 |
| 2022-01-26 | 10.09 | $10.02 | 22540 |
| 2022-01-25 | 10.10 | $9.90 | 7930 |
| 2022-01-24 | 10.14 | $9.88 | 25730 |
| 2022-01-21 | 10.20 | $9.99 | 38740 |
| 2022-01-20 | 10.24 | $10.12 | 18920 |
| 2022-01-19 | 10.23 | $10.10 | 65680 |
| 2022-01-18 | 10.23 | $10.27 | 56550 |
| 2022-01-14 | 10.17 | $10.40 | 47810 |
| 2022-01-13 | 10.05 | $10.36 | 77280 |
| 2022-01-12 | 9.92 | $10.13 | 34910 |
| 2022-01-11 | 9.82 | $9.85 | 15900 |
| 2022-01-10 | 9.80 | $9.55 | 9850 |
| 2022-01-07 | 9.85 | $9.60 | 25510 |
| 2022-01-06 | 9.91 | $9.90 | 1100 |
| 2022-01-05 | 9.87 | $9.81 | 17830 |
| 2022-01-04 | 9.86 | $9.87 | 17940 |
| 2022-01-03 | 9.82 | $9.79 | 16180 |
| 2021-12-31 | 9.79 | $9.72 | 21630 |
| 2021-12-30 | 9.78 | $9.82 | 10430 |
| 2021-12-29 | 9.73 | $9.74 | 19460 |
| 2021-12-28 | 9.69 | $9.75 | 45880 |
| 2021-12-27 | 9.63 | $9.75 | 10880 |
| 2021-12-23 | 9.56 | $9.74 | 32040 |
| 2021-12-22 | 9.47 | $9.49 | 40430 |
| 2021-12-21 | 9.44 | $9.37 | 9340 |
| 2021-12-20 | 9.45 | $9.39 | 45430 |
| 2021-12-17 | 9.44 | $9.46 | 22760 |
| 2021-12-16 | 9.41 | $9.41 | 137270 |
| 2021-12-15 | 9.38 | $9.46 | 24000 |
| 2021-12-14 | 9.34 | $9.28 | 9940 |
| 2021-12-13 | 9.33 | $9.13 | 28990 |
| 2021-12-10 | 9.37 | $9.45 | 15800 |
| 2021-12-09 | 9.32 | $9.39 | 17280 |
| 2021-12-08 | 9.27 | $9.43 | 264090 |
| 2021-12-07 | 9.19 | $9.52 | 152970 |
| 2021-12-06 | 9.07 | $9.18 | 6840 |
| 2021-12-03 | 9.02 | $8.95 | 32720 |
| 2021-12-02 | 9.04 | $8.88 | 41080 |
| 2021-12-01 | 9.09 | $8.82 | 34270 |
| 2021-11-30 | 9.16 | $8.96 | 47880 |
| 2021-11-29 | 9.20 | $9.20 | 15030 |
| 2021-11-26 | 9.17 | $8.95 | 77790 |
| 2021-11-24 | 9.21 | $9.30 | 56500 |
| 2021-11-23 | 9.15 | $9.14 | 49360 |
| 2021-11-22 | 9.12 | $9.15 | 36550 |
| 2021-11-19 | 9.09 | $9.19 | 297270 |
| 2021-11-18 | 9.02 | $8.95 | 22650 |
| 2021-11-17 | 9.02 | $8.81 | 57020 |
| 2021-11-16 | 9.06 | $8.98 | 5350 |
| 2021-11-15 | 9.05 | $8.95 | 47620 |
| 2021-11-12 | 9.04 | $8.96 | 12050 |
| 2021-11-11 | 9.03 | $8.98 | 14360 |
| 2021-11-10 | 9.00 | $8.80 | 26690 |
| 2021-11-09 | 9.03 | $8.92 | 16400 |
| 2021-11-08 | 9.01 | $9.21 | 8020 |
| 2021-11-05 | 8.90 | $9.02 | 59890 |
| 2021-11-04 | 8.82 | $8.96 | 55370 |
| 2021-11-03 | 8.75 | $9.00 | 34080 |
| 2021-11-02 | 8.63 | $8.90 | 9390 |
| 2021-11-01 | 8.53 | $8.70 | 110090 |
| 2021-10-29 | 8.46 | $8.45 | 60270 |
| 2021-10-28 | 8.46 | $8.40 | 57100 |
| 2021-10-27 | 8.48 | $8.49 | 131380 |
| 2021-10-26 | 8.46 | $8.49 | 65850 |
| 2021-10-25 | 8.45 | $8.44 | 57190 |
| 2021-10-22 | 8.45 | $8.36 | 28780 |
| 2021-10-21 | 8.47 | $8.35 | 21160 |
| 2021-10-20 | 8.49 | $8.46 | 43170 |
| 2021-10-19 | 8.49 | $8.54 | 29760 |
| 2021-10-18 | 8.46 | $8.60 | 57200 |
| 2021-10-15 | 8.41 | $8.47 | 21590 |
| 2021-10-14 | 8.38 | $8.34 | 27540 |
| 2021-10-13 | 8.39 | $8.42 | 24370 |
| 2021-10-12 | 8.37 | $8.43 | 36510 |
| 2021-10-11 | 8.35 | $8.49 | 21170 |
| 2021-10-08 | 8.30 | $8.30 | 26760 |
| 2021-10-07 | 8.30 | $8.34 | 24560 |
| 2021-10-06 | 8.30 | $8.36 | 79800 |
| 2021-10-05 | 8.28 | $8.35 | 89850 |
| 2021-10-04 | 8.26 | $7.99 | 72750 |
| 2021-10-01 | 8.36 | $8.22 | 38720 |
| 2021-09-30 | 8.40 | $8.46 | 31300 |
| 2021-09-29 | 8.38 | $8.34 | 30130 |
| 2021-09-28 | 8.39 | $8.16 | 336170 |
| 2021-09-27 | 8.45 | $8.36 | 371040 |
| 2021-09-24 | 8.47 | $8.27 | 55030 |
| 2021-09-23 | 8.52 | $8.28 | 56090 |
| 2021-09-22 | 8.57 | $8.18 | 199650 |
| 2021-09-21 | 8.66 | $8.53 | 176280 |
| 2021-09-20 | 8.67 | $8.38 | 23220 |
| 2021-09-17 | 8.72 | $8.59 | 45660 |
| 2021-09-16 | 8.70 | $8.83 | 92710 |
| 2021-09-15 | 8.61 | $8.78 | 57940 |
| 2021-09-14 | 8.51 | $8.69 | 95320 |
| 2021-09-13 | 8.42 | $8.65 | 44660 |
| 2021-09-10 | 8.31 | $8.47 | 61000 |
| 2021-09-09 | 8.24 | $8.54 | 92500 |
| 2021-09-08 | 8.13 | $8.45 | 102840 |
| 2021-09-07 | 8.03 | $8.30 | 47200 |
| 2021-09-03 | 7.95 | $8.29 | 116460 |
| 2021-09-02 | 7.85 | $8.05 | 86140 |
| 2021-09-01 | 7.82 | $8.05 | 84310 |
| 2021-08-31 | 7.78 | $7.93 | 118610 |
| 2021-08-30 | 7.78 | $7.98 | 73560 |
| 2021-08-27 | 7.76 | $7.80 | 48070 |
| 2021-08-26 | 7.79 | $7.80 | 60820 |
| 2021-08-25 | 7.84 | $7.87 | 33770 |
| 2021-08-24 | 7.89 | $7.92 | 183640 |
| 2021-08-23 | 7.93 | $7.77 | 107350 |
| 2021-08-20 | 8.03 | $7.79 | 83890 |
| 2021-08-19 | 8.15 | $8.01 | 79110 |
| 2021-08-18 | 8.22 | $8.22 | 105140 |
| 2021-08-17 | 8.25 | $8.27 | 70080 |
| 2021-08-16 | 8.27 | $8.31 | 68360 |
| 2021-08-13 | 8.29 | $8.39 | 62710 |
| 2021-08-12 | 8.29 | $8.32 | 28990 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.00
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.91
Average
53.97
Maximum
82.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 48.00 | $31.22 | 149 |
| 2026-08-07 | 51.61 | $32.03 | 133600 |
| 2026-08-06 | 47.00 | $31.04 | 343600 |
| 2026-08-05 | 45.46 | $30.73 | 187232 |
| 2026-08-04 | 49.87 | $31.72 | 249300 |
| 2026-08-03 | 52.72 | $32.30 | 209400 |
| 2026-07-31 | 52.92 | $32.34 | 314144 |
| 2026-07-30 | 56.34 | $33.02 | 145100 |
| 2026-07-29 | 49.87 | $31.59 | 189020 |
| 2026-07-28 | 53.50 | $32.28 | 179300 |
| 2026-07-27 | 58.49 | $33.13 | 276930 |
| 2026-07-24 | 57.83 | $32.98 | 253220 |
| 2026-07-23 | 55.02 | $32.36 | 225400 |
| 2026-07-22 | 54.47 | $32.24 | 121608 |
| 2026-07-21 | 54.20 | $32.18 | 378321 |
| 2026-07-20 | 48.56 | $31.01 | 703200 |
| 2026-07-17 | 47.78 | $30.86 | 269309 |
| 2026-07-16 | 48.29 | $30.97 | 627615 |
| 2026-07-15 | 50.39 | $31.42 | 336200 |
| 2026-07-14 | 46.19 | $30.57 | 158600 |
| 2026-07-13 | 44.52 | $30.25 | 220807 |
| 2026-07-10 | 45.83 | $30.56 | 394100 |
| 2026-07-09 | 45.96 | $30.59 | 142700 |
| 2026-07-08 | 46.20 | $30.65 | 66946 |
| 2026-07-07 | 46.93 | $30.84 | 204570 |
| 2026-07-06 | 48.47 | $31.24 | 297590 |
| 2026-07-02 | 42.26 | $29.86 | 310750 |
| 2026-07-01 | 40.02 | $29.41 | 167650 |
| 2026-06-30 | 38.30 | $29.07 | 181630 |
| 2026-06-29 | 39.21 | $29.36 | 395590 |
| 2026-06-26 | 38.15 | $29.14 | 301830 |
| 2026-06-25 | 33.17 | $28.15 | 179850 |
| 2026-06-24 | 35.32 | $28.94 | 227630 |
| 2026-06-23 | 36.46 | $29.34 | 280340 |
| 2026-06-22 | 39.89 | $30.46 | 276060 |
| 2026-06-18 | 40.96 | $30.79 | 300520 |
| 2026-06-17 | 38.23 | $30.22 | 1.1M |
| 2026-06-16 | 40.28 | $30.88 | 581600 |
| 2026-06-15 | 41.80 | $31.35 | 237120 |
| 2026-06-12 | 39.45 | $30.84 | 166350 |
| 2026-06-11 | 39.48 | $30.85 | 381150 |
| 2026-06-10 | 33.68 | $29.63 | 251200 |
| 2026-06-09 | 35.12 | $30.18 | 571390 |
| 2026-06-08 | 37.24 | $30.95 | 357270 |
| 2026-06-05 | 35.85 | $30.66 | 219000 |
| 2026-06-04 | 37.39 | $31.23 | 195230 |
| 2026-06-03 | 35.69 | $30.86 | 266030 |
| 2026-06-02 | 35.97 | $30.97 | 586000 |
| 2026-06-01 | 34.39 | $30.61 | 321190 |
| 2026-05-29 | 37.01 | $31.70 | 188400 |
| 2026-05-28 | 40.79 | $33.09 | 216400 |
| 2026-05-27 | 39.13 | $32.70 | 175400 |
| 2026-05-26 | 41.48 | $33.53 | 441000 |
| 2026-05-22 | 39.74 | $33.11 | 128000 |
| 2026-05-21 | 41.64 | $33.79 | 130000 |
| 2026-05-20 | 44.34 | $34.70 | 116340 |
| 2026-05-19 | 45.25 | $35.00 | 247050 |
| 2026-05-18 | 47.52 | $35.73 | 238240 |
| 2026-05-15 | 52.23 | $37.11 | 96090 |
| 2026-05-14 | 53.55 | $37.47 | 81000 |
| 2026-05-13 | 50.06 | $36.42 | 100000 |
| 2026-05-12 | 45.64 | $35.22 | 197330 |
| 2026-05-11 | 43.79 | $34.75 | 171070 |
| 2026-05-08 | 43.94 | $34.80 | 246000 |
| 2026-05-07 | 43.49 | $34.68 | 214060 |
| 2026-05-06 | 53.24 | $37.59 | 351000 |
| 2026-05-05 | 50.94 | $36.95 | 89290 |
| 2026-05-04 | 48.54 | $36.31 | 133120 |
| 2026-05-01 | 50.87 | $36.94 | 113350 |
| 2026-04-30 | 59.02 | $38.85 | 151000 |
| 2026-04-29 | 53.66 | $37.40 | 75000 |
| 2026-04-28 | 55.72 | $37.83 | 142000 |
| 2026-04-27 | 52.16 | $36.95 | 134000 |
| 2026-04-24 | 53.46 | $37.23 | 119000 |
| 2026-04-23 | 52.54 | $37.00 | 80250 |
| 2026-04-22 | 52.62 | $37.02 | 110310 |
| 2026-04-21 | 51.84 | $36.81 | 110340 |
| 2026-04-20 | 52.99 | $37.10 | 157360 |
| 2026-04-17 | 54.18 | $37.40 | 1.7M |
| 2026-04-16 | 55.19 | $37.66 | 334000 |
| 2026-04-15 | 54.06 | $37.30 | 1.2M |
| 2026-04-14 | 59.03 | $38.56 | 216020 |
| 2026-04-13 | 57.37 | $38.00 | 211000 |
| 2026-04-10 | 56.78 | $37.80 | 102000 |
| 2026-04-09 | 60.37 | $38.70 | 101000 |
| 2026-04-08 | 61.81 | $39.05 | 90000 |
| 2026-04-07 | 56.44 | $37.15 | 174000 |
| 2026-04-06 | 56.76 | $37.23 | 214000 |
| 2026-04-02 | 58.25 | $37.61 | 100160 |
| 2026-04-01 | 60.34 | $38.14 | 103010 |
| 2026-03-31 | 55.01 | $36.30 | 323000 |
| 2026-03-30 | 54.41 | $36.11 | 142370 |
| 2026-03-27 | 49.74 | $34.72 | 212000 |
| 2026-03-26 | 50.77 | $35.01 | 151000 |
| 2026-03-25 | 52.05 | $35.37 | 157280 |
| 2026-03-24 | 47.31 | $34.01 | 193100 |
| 2026-03-23 | 46.69 | $33.84 | 189270 |
| 2026-03-20 | 44.60 | $33.27 | 120140 |
| 2026-03-19 | 48.88 | $34.61 | 90000 |
| 2026-03-18 | 52.80 | $35.70 | 129000 |
| 2026-03-17 | 54.79 | $36.22 | 138280 |
| 2026-03-16 | 54.29 | $36.06 | 152240 |
| 2026-03-13 | 49.77 | $34.70 | 2.0M |
| 2026-03-12 | 46.43 | $33.80 | 996000 |
| 2026-03-11 | 48.47 | $34.40 | 1.2M |
| 2026-03-10 | 49.54 | $34.71 | 1.8M |
| 2026-03-09 | 45.69 | $33.66 | 1.1M |
| 2026-03-06 | 43.87 | $33.19 | 197000 |
| 2026-03-05 | 47.72 | $34.38 | 583020 |
| 2026-03-04 | 50.06 | $35.05 | 394000 |
| 2026-03-03 | 52.90 | $35.82 | 227000 |
| 2026-03-02 | 58.74 | $37.24 | 262000 |
| 2026-02-27 | 62.42 | $38.04 | 459110 |
| 2026-02-26 | 64.49 | $38.47 | 290000 |
| 2026-02-25 | 67.65 | $39.11 | 166000 |
| 2026-02-24 | 64.01 | $37.72 | 109000 |
| 2026-02-23 | 62.20 | $37.10 | 140470 |
| 2026-02-20 | 61.85 | $36.98 | 204340 |
| 2026-02-19 | 62.87 | $37.20 | 434000 |
| 2026-02-18 | 64.66 | $37.59 | 205000 |
| 2026-02-17 | 66.04 | $37.89 | 158000 |
| 2026-02-13 | 76.70 | $39.95 | 111000 |
| 2026-02-12 | 82.27 | $40.86 | 122040 |
| 2026-02-11 | 82.23 | $40.83 | 241080 |
| 2026-02-10 | 81.37 | $40.19 | 202010 |
| 2026-02-09 | 79.18 | $38.73 | 131430 |
| 2026-02-06 | 76.35 | $37.16 | 471000 |
| 2026-02-05 | 70.33 | $34.70 | 2.1M |
| 2026-02-04 | 72.32 | $34.98 | 226000 |
| 2026-02-03 | 68.86 | $33.82 | 738000 |
| 2026-02-02 | 64.61 | $32.65 | 98000 |
| 2026-01-30 | 67.76 | $33.07 | 281160 |
| 2026-01-29 | 72.48 | $33.66 | 118100 |
| 2026-01-28 | 70.64 | $33.10 | 216210 |
| 2026-01-27 | 70.47 | $33.05 | 93240 |
| 2026-01-26 | 65.22 | $31.66 | 117000 |
| 2026-01-23 | 70.35 | $32.26 | 165000 |
| 2026-01-22 | 72.89 | $32.54 | 133000 |
| 2026-01-21 | 72.89 | $32.54 | 126000 |
| 2026-01-20 | 70.56 | $31.86 | 111410 |
| 2026-01-16 | 78.89 | $32.74 | 138230 |
| 2026-01-15 | 77.45 | $32.24 | 155000 |
| 2026-01-14 | 75.62 | $31.66 | 93000 |
| 2026-01-13 | 74.50 | $31.33 | 247000 |
| 2026-01-12 | 72.11 | $30.68 | 172410 |
| 2026-01-09 | 68.77 | $29.90 | 169100 |
| 2026-01-08 | 67.93 | $29.72 | 100050 |
| 2026-01-07 | 65.15 | $29.16 | 76000 |
| 2026-01-06 | 64.09 | $28.96 | 136000 |
| 2026-01-05 | 62.25 | $28.62 | 58000 |
| 2026-01-02 | 56.71 | $27.73 | 115090 |
| 2025-12-31 | 55.67 | $27.58 | 99000 |
| 2025-12-30 | 58.34 | $27.88 | 105300 |
| 2025-12-29 | 58.51 | $27.90 | 92000 |
| 2025-12-26 | 57.28 | $27.70 | 58200 |
| 2025-12-24 | 58.61 | $27.86 | 87000 |
| 2025-12-23 | 60.17 | $28.05 | 132270 |
| 2025-12-22 | 58.74 | $27.79 | 91480 |
| 2025-12-19 | 60.00 | $27.95 | 89420 |
| 2025-12-18 | 56.80 | $27.37 | 222000 |
| 2025-12-17 | 58.41 | $27.58 | 138140 |
| 2025-12-16 | 63.45 | $28.20 | 131290 |
| 2025-12-15 | 70.45 | $28.95 | 221000 |
| 2025-12-12 | 72.16 | $29.12 | 364000 |
| 2025-12-11 | 71.26 | $28.89 | 154410 |
| 2025-12-10 | 69.60 | $28.48 | 49000 |
| 2025-12-09 | 67.37 | $27.97 | 127000 |
| 2025-12-08 | 65.79 | $27.63 | 78180 |
| 2025-12-05 | 64.93 | $27.45 | 86490 |
| 2025-12-04 | 63.22 | $27.10 | 102000 |
| 2025-12-03 | 59.77 | $26.45 | 94000 |
| 2025-12-02 | 57.32 | $26.03 | 126000 |
| 2025-12-01 | 57.64 | $26.07 | 111000 |
| 2025-11-28 | 60.09 | $26.38 | 45000 |
| 2025-11-26 | 58.58 | $26.10 | 145000 |
| 2025-11-25 | 53.61 | $25.27 | 123000 |
| 2025-11-24 | 49.61 | $24.69 | 244000 |
| 2025-11-21 | 49.61 | $24.69 | 174000 |
| 2025-11-20 | 42.75 | $23.80 | 87000 |
| 2025-11-19 | 46.39 | $24.34 | 115000 |
| 2025-11-18 | 47.82 | $24.54 | 141000 |
| 2025-11-17 | 53.28 | $25.24 | 144000 |
| 2025-11-14 | 62.49 | $26.19 | 55200 |
| 2025-11-13 | 59.17 | $25.72 | 125000 |
| 2025-11-12 | 62.29 | $26.00 | 156200 |
| 2025-11-11 | 58.67 | $25.51 | 83000 |
| 2025-11-10 | 61.53 | $25.76 | 69160 |
| 2025-11-07 | 63.29 | $25.91 | 65280 |
| 2025-11-06 | 60.12 | $25.47 | 96000 |
| 2025-11-05 | 60.04 | $25.46 | 74000 |
| 2025-11-04 | 54.73 | $24.80 | 140000 |
| 2025-11-03 | 52.64 | $24.57 | 83000 |
| 2025-10-31 | 53.25 | $24.63 | 83270 |
| 2025-10-30 | 52.90 | $24.59 | 78000 |
| 2025-10-29 | 50.38 | $24.30 | 91220 |
| 2025-10-28 | 58.24 | $25.07 | 83310 |
| 2025-10-27 | 59.15 | $25.15 | 152100 |
| 2025-10-24 | 55.87 | $24.75 | 53180 |
| 2025-10-23 | 56.30 | $24.79 | 172000 |
| 2025-10-22 | 53.42 | $24.45 | 151440 |
| 2025-10-21 | 52.09 | $24.30 | 94000 |
| 2025-10-20 | 53.94 | $24.49 | 89360 |
| 2025-10-17 | 52.33 | $24.30 | 74000 |
| 2025-10-16 | 48.75 | $23.90 | 119000 |
| 2025-10-15 | 53.73 | $24.42 | 78000 |
| 2025-10-14 | 52.94 | $24.33 | 140000 |
| 2025-10-13 | 55.23 | $24.56 | 93000 |
| 2025-10-10 | 52.43 | $24.23 | 156090 |
| 2025-10-09 | 62.05 | $25.09 | 76030 |
| 2025-10-08 | 63.60 | $25.21 | 132000 |
| 2025-10-07 | 66.07 | $25.40 | 86160 |
| 2025-10-06 | 74.99 | $26.01 | 77000 |
| 2025-10-03 | 72.88 | $25.64 | 72260 |
| 2025-10-02 | 70.38 | $25.25 | 81000 |
| 2025-10-01 | 67.13 | $24.81 | 78390 |
| 2025-09-30 | 70.29 | $25.00 | 77260 |
| 2025-09-29 | 68.75 | $24.79 | 50000 |
| 2025-09-26 | 70.57 | $24.90 | 66470 |
| 2025-09-25 | 68.78 | $24.65 | 56000 |
| 2025-09-24 | 68.42 | $24.60 | 148480 |
| 2025-09-23 | 70.29 | $24.72 | 72260 |
| 2025-09-22 | 72.01 | $24.83 | 64250 |
| 2025-09-19 | 70.19 | $24.54 | 67180 |
| 2025-09-18 | 70.06 | $24.52 | 93450 |
| 2025-09-17 | 68.11 | $24.22 | 105380 |
| 2025-09-16 | 71.35 | $24.44 | 80000 |
| 2025-09-15 | 68.14 | $23.95 | 54000 |
| 2025-09-12 | 67.07 | $23.80 | 48010 |
| 2025-09-11 | 68.38 | $23.89 | 54000 |
| 2025-09-10 | 68.05 | $23.84 | 115010 |
| 2025-09-09 | 68.46 | $23.87 | 102000 |
| 2025-09-08 | 74.37 | $24.29 | 77200 |
| 2025-09-05 | 69.41 | $23.46 | 91000 |
| 2025-09-04 | 68.07 | $23.27 | 46000 |
| 2025-09-03 | 67.57 | $23.20 | 118000 |
| 2025-09-02 | 68.73 | $23.28 | 98000 |
| 2025-08-29 | 64.85 | $22.74 | 75460 |
| 2025-08-28 | 67.81 | $22.94 | 260370 |
| 2025-08-27 | 65.17 | $22.59 | 85000 |
| 2025-08-26 | 65.01 | $22.57 | 67320 |
| 2025-08-25 | 63.94 | $22.43 | 63000 |
| 2025-08-22 | 66.00 | $22.58 | 68150 |
| 2025-08-21 | 63.05 | $22.19 | 86000 |
| 2025-08-20 | 64.55 | $22.30 | 128000 |
| 2025-08-19 | 64.55 | $22.30 | 89000 |
| 2025-08-18 | 62.89 | $22.07 | 77360 |
| 2025-08-15 | 62.60 | $22.03 | 37000 |
| 2025-08-14 | 60.39 | $21.73 | 60180 |
| 2025-08-13 | 65.94 | $22.18 | 66130 |
| 2025-08-12 | 70.30 | $22.50 | 73000 |
| 2025-08-11 | 67.76 | $22.10 | 73490 |
| 2025-08-08 | 67.57 | $22.07 | 73410 |
| 2025-08-07 | 64.10 | $21.57 | 534370 |
| 2025-08-06 | 62.65 | $21.38 | 127430 |
| 2025-08-05 | 57.53 | $20.78 | 85000 |
| 2025-08-04 | 56.68 | $20.69 | 53150 |
| 2025-08-01 | 52.59 | $20.28 | 77040 |
| 2025-07-31 | 57.77 | $20.69 | 74000 |
| 2025-07-30 | 56.07 | $20.52 | 90180 |
| 2025-07-29 | 54.31 | $20.35 | 106000 |
| 2025-07-28 | 55.94 | $20.48 | 76330 |
| 2025-07-25 | 61.88 | $20.92 | 46300 |
| 2025-07-24 | 63.48 | $21.03 | 108000 |
| 2025-07-23 | 63.31 | $21.01 | 136250 |
| 2025-07-22 | 54.84 | $20.13 | 142120 |
| 2025-07-21 | 52.22 | $19.91 | 67460 |
| 2025-07-18 | 49.56 | $19.70 | 55000 |
| 2025-07-17 | 51.24 | $19.83 | 72000 |
| 2025-07-16 | 50.38 | $19.76 | 71000 |
| 2025-07-15 | 50.50 | $19.77 | 106000 |
| 2025-07-14 | 57.12 | $20.28 | 56000 |
| 2025-07-11 | 57.54 | $20.31 | 51000 |
| 2025-07-10 | 60.81 | $20.54 | 42040 |
| 2025-07-09 | 60.81 | $20.54 | 61000 |
| 2025-07-08 | 59.92 | $20.44 | 59000 |
| 2025-07-07 | 58.38 | $20.27 | 68000 |
| 2025-07-03 | 63.54 | $20.65 | 43000 |
| 2025-07-02 | 60.77 | $20.33 | 92000 |
| 2025-07-01 | 59.77 | $20.22 | 103010 |
| 2025-06-30 | 59.50 | $20.19 | 45330 |
| 2025-06-27 | 58.98 | $20.13 | 57240 |
| 2025-06-26 | 56.43 | $19.84 | 69000 |
| 2025-06-25 | 52.97 | $19.48 | 111000 |
| 2025-06-24 | 55.77 | $19.72 | 53300 |
| 2025-06-23 | 56.72 | $19.80 | 152000 |
| 2025-06-20 | 55.37 | $19.65 | 127390 |
| 2025-06-18 | 61.33 | $20.14 | 81100 |
| 2025-06-17 | 60.16 | $20.00 | 1.5M |
| 2025-06-16 | 66.39 | $20.46 | 985000 |
| 2025-06-13 | 64.17 | $20.17 | 1.8M |
| 2025-06-12 | 64.45 | $20.19 | 663320 |
| 2025-06-11 | 61.33 | $19.80 | 504000 |
| 2025-06-10 | 59.96 | $19.64 | 601390 |
| 2025-06-09 | 60.35 | $19.67 | 108210 |
| 2025-06-06 | 61.96 | $19.80 | 38190 |
| 2025-06-05 | 61.59 | $19.75 | 125000 |
| 2025-06-04 | 65.01 | $20.03 | 149000 |
| 2025-06-03 | 65.63 | $20.08 | 176000 |
| 2025-06-02 | 73.02 | $20.64 | 5.3M |
| 2025-05-30 | 71.20 | $20.31 | 2.0M |
| 2025-05-29 | 69.80 | $20.07 | 1.4M |
| 2025-05-28 | 68.20 | $19.81 | 2.0M |
| 2025-05-27 | 66.93 | $19.61 | 658000 |
| 2025-05-23 | 66.15 | $19.49 | 570000 |
| 2025-05-22 | 64.51 | $19.24 | 1.6M |
| 2025-05-21 | 65.84 | $19.35 | 771040 |
| 2025-05-20 | 65.66 | $19.32 | 1.3M |
| 2025-05-19 | 65.89 | $19.34 | 177000 |
| 2025-05-16 | 67.54 | $19.49 | 89000 |
| 2025-05-15 | 66.20 | $19.24 | 67000 |
| 2025-05-14 | 62.93 | $18.68 | 315000 |
| 2025-05-13 | 65.06 | $18.88 | 105000 |
| 2025-05-12 | 68.13 | $19.16 | 131000 |
| 2025-05-09 | 66.52 | $18.86 | 94080 |
| 2025-05-08 | 65.07 | $18.60 | 71240 |
| 2025-05-07 | 66.98 | $18.78 | 193000 |
| 2025-05-06 | 62.05 | $17.94 | 138010 |
| 2025-05-05 | 61.79 | $17.90 | 138140 |
| 2025-05-02 | 60.25 | $17.66 | 45000 |
| 2025-05-01 | 59.54 | $17.55 | 56170 |
| 2025-04-30 | 61.63 | $17.77 | 91000 |
| 2025-04-29 | 63.56 | $17.97 | 49290 |
| 2025-04-28 | 62.84 | $17.84 | 58000 |
| 2025-04-25 | 61.22 | $17.55 | 57430 |
| 2025-04-24 | 61.58 | $17.59 | 89000 |
| 2025-04-23 | 60.88 | $17.46 | 93000 |
| 2025-04-22 | 58.64 | $17.05 | 102400 |
| 2025-04-21 | 52.60 | $16.09 | 113470 |
| 2025-04-17 | 51.48 | $15.93 | 114390 |
| 2025-04-16 | 48.97 | $15.58 | 154240 |
| 2025-04-15 | 49.60 | $15.67 | 157430 |
| 2025-04-14 | 48.98 | $15.58 | 315000 |
| 2025-04-11 | 47.97 | $15.43 | 329000 |
| 2025-04-10 | 40.39 | $14.42 | 423340 |
| 2025-04-09 | 45.85 | $15.29 | 877050 |
| 2025-04-08 | 33.83 | $14.06 | 575000 |
| 2025-04-07 | 34.19 | $14.12 | 468000 |
| 2025-04-04 | 35.65 | $14.37 | 516380 |
| 2025-04-03 | 41.70 | $15.26 | 189000 |
| 2025-04-02 | 48.16 | $16.00 | 69200 |
| 2025-04-01 | 49.64 | $16.15 | 173000 |
| 2025-03-31 | 49.64 | $16.15 | 138000 |
| 2025-03-28 | 53.39 | $16.53 | 96210 |
| 2025-03-27 | 60.22 | $17.13 | 55000 |
| 2025-03-26 | 58.10 | $16.88 | 112420 |
| 2025-03-25 | 60.17 | $17.05 | 103000 |
| 2025-03-24 | 59.77 | $17.00 | 117180 |
| 2025-03-21 | 60.35 | $17.05 | 139000 |
| 2025-03-20 | 64.36 | $17.39 | 111150 |
| 2025-03-19 | 64.48 | $17.40 | 129210 |
| 2025-03-18 | 61.56 | $16.97 | 118060 |
| 2025-03-17 | 64.98 | $17.26 | 141460 |
| 2025-03-14 | 58.01 | $16.35 | 137000 |
| 2025-03-13 | 56.38 | $16.17 | 108070 |
| 2025-03-12 | 56.38 | $16.17 | 173000 |
| 2025-03-11 | 54.06 | $15.91 | 122000 |
| 2025-03-10 | 56.94 | $16.17 | 105000 |
| 2025-03-07 | 59.86 | $16.42 | 71020 |
| 2025-03-06 | 58.40 | $16.24 | 137050 |
| 2025-03-05 | 62.35 | $16.57 | 84000 |
| 2025-03-04 | 56.31 | $15.86 | 166000 |
| 2025-03-03 | 60.46 | $16.18 | 110450 |
| 2025-02-28 | 55.61 | $15.68 | 300120 |
| 2025-02-27 | 56.53 | $15.75 | 146000 |
| 2025-02-26 | 61.83 | $16.13 | 2.2M |
| 2025-02-25 | 63.31 | $16.23 | 2.3M |
| 2025-02-24 | 54.37 | $15.37 | 3.7M |
| 2025-02-21 | 51.22 | $15.13 | 149360 |
| 2025-02-20 | 50.69 | $15.09 | 110490 |
| 2025-02-19 | 49.76 | $15.02 | 122140 |
| 2025-02-18 | 51.87 | $15.18 | 97000 |
| 2025-02-14 | 52.00 | $15.19 | 100120 |
| 2025-02-13 | 54.21 | $15.36 | 88000 |
| 2025-02-12 | 55.39 | $15.45 | 96440 |
| 2025-02-11 | 55.08 | $15.42 | 97180 |
| 2025-02-10 | 58.02 | $15.65 | 103000 |
| 2025-02-07 | 55.78 | $15.42 | 88000 |
| 2025-02-06 | 60.30 | $15.76 | 71390 |
| 2025-02-05 | 51.65 | $14.97 | 141000 |
| 2025-02-04 | 49.11 | $14.78 | 103000 |
| 2025-02-03 | 49.37 | $14.80 | 185000 |
| 2025-01-31 | 50.25 | $14.87 | 90460 |
| 2025-01-30 | 54.32 | $15.18 | 134240 |
| 2025-01-29 | 48.29 | $14.71 | 69040 |
| 2025-01-28 | 49.34 | $14.79 | 198020 |
| 2025-01-27 | 47.85 | $14.68 | 211260 |
| 2025-01-24 | 49.36 | $14.80 | 1.4M |
| 2025-01-23 | 45.28 | $14.50 | 358000 |
| 2025-01-22 | 44.57 | $14.45 | 188020 |
| 2025-01-21 | 47.36 | $14.69 | 456000 |
| 2025-01-17 | 44.32 | $14.47 | 365000 |
| 2025-01-16 | 43.62 | $14.42 | 526380 |
| 2025-01-15 | 45.70 | $14.61 | 90290 |
| 2025-01-14 | 40.60 | $14.25 | 275000 |
| 2025-01-13 | 37.34 | $14.04 | 262000 |
| 2025-01-10 | 37.43 | $14.05 | 245000 |
| 2025-01-08 | 43.27 | $14.62 | 166220 |
| 2025-01-07 | 45.89 | $14.84 | 159000 |
| 2025-01-06 | 51.10 | $15.23 | 278000 |
| 2025-01-03 | 54.90 | $15.48 | 158430 |
| 2025-01-02 | 52.34 | $15.29 | 207480 |
| 2024-12-31 | 48.55 | $15.03 | 79000 |
| 2024-12-30 | 49.27 | $15.08 | 176000 |
| 2024-12-27 | 48.25 | $15.01 | 134210 |
| 2024-12-26 | 47.54 | $14.96 | 143120 |
| 2024-12-24 | 41.41 | $14.56 | 161230 |
| 2024-12-23 | 39.73 | $14.46 | 344140 |
| 2024-12-20 | 37.70 | $14.34 | 298000 |
| 2024-12-19 | 36.35 | $14.26 | 232170 |
| 2024-12-18 | 35.51 | $14.21 | 180000 |
| 2024-12-17 | 39.01 | $14.57 | 323130 |
| 2024-12-16 | 40.70 | $14.73 | 414000 |
| 2024-12-13 | 42.11 | $14.86 | 238090 |
| 2024-12-12 | 43.32 | $14.97 | 190280 |
| 2024-12-11 | 45.93 | $15.20 | 150490 |
| 2024-12-10 | 45.25 | $15.15 | 166000 |
| 2024-12-09 | 40.54 | $14.82 | 290000 |
| 2024-12-06 | 42.65 | $15.02 | 159000 |
| 2024-12-05 | 44.07 | $15.15 | 280150 |
| 2024-12-04 | 45.50 | $15.28 | 128000 |
| 2024-12-03 | 46.84 | $15.40 | 164000 |
| 2024-12-02 | 44.65 | $15.23 | 224000 |
| 2024-11-29 | 41.84 | $15.02 | 96070 |
| 2024-11-27 | 40.05 | $14.89 | 123000 |
| 2024-11-26 | 41.94 | $15.09 | 90080 |
| 2024-11-25 | 46.63 | $15.54 | 106000 |
| 2024-11-22 | 46.63 | $15.54 | 149410 |
| 2024-11-21 | 45.90 | $15.48 | 121080 |
| 2024-11-20 | 44.46 | $15.36 | 173430 |
| 2024-11-19 | 45.91 | $15.51 | 212390 |
| 2024-11-18 | 46.78 | $15.60 | 174290 |
| 2024-11-15 | 43.98 | $15.35 | 265230 |
| 2024-11-14 | 45.62 | $15.53 | 106080 |
| 2024-11-13 | 43.74 | $15.36 | 88000 |
| 2024-11-12 | 46.92 | $15.71 | 114050 |
| 2024-11-11 | 52.07 | $16.21 | 97370 |
| 2024-11-08 | 50.74 | $16.08 | 51260 |
| 2024-11-07 | 54.63 | $16.43 | 119250 |
| 2024-11-06 | 49.12 | $15.91 | 67000 |
| 2024-11-05 | 46.51 | $15.69 | 131380 |
| 2024-11-04 | 40.00 | $15.20 | 170130 |
| 2024-11-01 | 40.28 | $15.23 | 105000 |
| 2024-10-31 | 38.33 | $15.09 | 146340 |
| 2024-10-30 | 40.87 | $15.37 | 75050 |
| 2024-10-29 | 42.59 | $15.55 | 112000 |
| 2024-10-28 | 40.47 | $15.39 | 95390 |
| 2024-10-25 | 37.89 | $15.20 | 134000 |
| 2024-10-24 | 39.08 | $15.34 | 75000 |
| 2024-10-23 | 38.56 | $15.30 | 110420 |
| 2024-10-22 | 41.60 | $15.66 | 138000 |
| 2024-10-21 | 43.89 | $15.91 | 133280 |
| 2024-10-18 | 47.04 | $16.23 | 116370 |
| 2024-10-17 | 47.55 | $16.28 | 197000 |
| 2024-10-16 | 48.44 | $16.37 | 111220 |
| 2024-10-15 | 45.64 | $16.11 | 140170 |
| 2024-10-14 | 48.84 | $16.44 | 65000 |
| 2024-10-11 | 49.03 | $16.46 | 70000 |
| 2024-10-10 | 48.84 | $16.44 | 59120 |
| 2024-10-09 | 46.48 | $16.20 | 29490 |
| 2024-10-08 | 50.94 | $16.68 | 52310 |
| 2024-10-07 | 51.42 | $16.73 | 95340 |
| 2024-10-04 | 52.38 | $16.83 | 52000 |
| 2024-10-03 | 49.72 | $16.53 | 35000 |
| 2024-10-02 | 52.21 | $16.80 | 163000 |
| 2024-10-01 | 47.80 | $16.32 | 73400 |
| 2024-09-30 | 47.71 | $16.31 | 90430 |
| 2024-09-27 | 45.82 | $16.11 | 63030 |
| 2024-09-26 | 54.49 | $17.04 | 105000 |
| 2024-09-25 | 49.94 | $16.57 | 40000 |
| 2024-09-24 | 47.39 | $16.33 | 78230 |
| 2024-09-23 | 47.18 | $16.31 | 61190 |
| 2024-09-20 | 45.50 | $16.15 | 61000 |
| 2024-09-19 | 46.11 | $16.22 | 105320 |
| 2024-09-18 | 40.14 | $15.67 | 65100 |
| 2024-09-17 | 40.53 | $15.72 | 123020 |
| 2024-09-16 | 41.83 | $15.89 | 235450 |
| 2024-09-13 | 40.22 | $15.74 | 73000 |
| 2024-09-12 | 42.22 | $16.01 | 121150 |
| 2024-09-11 | 39.79 | $15.78 | 177000 |
| 2024-09-10 | 40.50 | $15.88 | 192000 |
| 2024-09-09 | 42.05 | $16.10 | 130000 |
| 2024-09-06 | 40.78 | $15.97 | 153000 |
| 2024-09-05 | 44.34 | $16.47 | 118000 |
| 2024-09-04 | 42.92 | $16.32 | 80000 |
| 2024-09-03 | 45.26 | $16.64 | 97140 |
| 2024-08-30 | 48.74 | $17.08 | 65080 |
| 2024-08-29 | 45.77 | $16.75 | 68030 |
| 2024-08-28 | 43.61 | $16.52 | 77000 |
| 2024-08-27 | 45.80 | $16.81 | 69000 |
| 2024-08-26 | 44.52 | $16.67 | 61000 |
| 2024-08-23 | 46.22 | $16.90 | 66000 |
| 2024-08-22 | 44.47 | $16.70 | 56000 |
| 2024-08-21 | 46.40 | $16.97 | 47000 |
| 2024-08-20 | 45.14 | $16.82 | 80460 |
| 2024-08-19 | 46.74 | $17.05 | 69450 |
| 2024-08-16 | 45.22 | $16.86 | 54130 |
| 2024-08-15 | 44.90 | $16.82 | 146000 |
| 2024-08-14 | 40.51 | $16.28 | 69000 |
| 2024-08-13 | 39.49 | $16.16 | 197050 |
| 2024-08-12 | 35.46 | $15.70 | 137320 |
| 2024-08-09 | 34.11 | $15.55 | 181130 |
| 2024-08-08 | 33.66 | $15.50 | 235000 |
| 2024-08-07 | 30.57 | $15.15 | 361470 |
| 2024-08-06 | 23.91 | $14.46 | 373190 |
| 2024-08-05 | 25.07 | $14.81 | 310000 |
| 2024-08-02 | 27.97 | $15.60 | 121000 |
| 2024-08-01 | 36.06 | $17.21 | 53000 |
| 2024-07-31 | 47.92 | $18.66 | 42000 |
| 2024-07-30 | 44.83 | $18.40 | 37000 |
| 2024-07-29 | 44.83 | $18.40 | 49000 |
| 2024-07-26 | 46.25 | $18.55 | 44000 |
| 2024-07-25 | 42.42 | $18.22 | 48020 |
| 2024-07-24 | 44.62 | $18.46 | 42000 |
| 2024-07-23 | 50.18 | $19.00 | 52230 |
| 2024-07-22 | 53.97 | $19.32 | 30010 |
| 2024-07-19 | 52.26 | $19.16 | 43530 |
| 2024-07-18 | 57.04 | $19.54 | 24380 |
| 2024-07-17 | 59.64 | $19.73 | 30020 |
| 2024-07-16 | 57.91 | $19.55 | 48680 |
| 2024-07-15 | 50.17 | $18.86 | 27270 |
| 2024-07-12 | 52.57 | $19.04 | 33640 |
| 2024-07-11 | 49.51 | $18.80 | 88660 |
| 2024-07-10 | 52.74 | $19.04 | 103500 |
| 2024-07-09 | 52.25 | $19.00 | 82420 |
| 2024-07-08 | 52.01 | $18.98 | 29560 |
| 2024-07-05 | 56.41 | $19.31 | 33200 |
| 2024-07-03 | 54.64 | $19.15 | 39530 |
| 2024-07-02 | 55.44 | $19.21 | 101590 |
| 2024-07-01 | 47.52 | $18.56 | 92470 |
| 2024-06-28 | 48.53 | $18.64 | 41720 |
| 2024-06-27 | 46.65 | $18.50 | 25090 |
| 2024-06-26 | 45.71 | $18.43 | 27460 |
| 2024-06-25 | 47.41 | $18.58 | 54070 |
| 2024-06-24 | 45.34 | $18.42 | 51810 |
| 2024-06-21 | 45.66 | $18.45 | 38050 |
| 2024-06-20 | 46.71 | $18.55 | 51700 |
| 2024-06-18 | 51.39 | $18.97 | 35810 |
| 2024-06-17 | 52.83 | $19.09 | 45600 |
| 2024-06-14 | 53.78 | $19.17 | 43510 |
| 2024-06-13 | 49.21 | $18.75 | 56290 |
| 2024-06-12 | 54.18 | $19.16 | 29310 |
| 2024-06-11 | 51.82 | $18.95 | 37600 |
| 2024-06-10 | 54.22 | $19.14 | 69170 |
| 2024-06-07 | 51.76 | $18.92 | 41630 |
| 2024-06-06 | 52.37 | $18.97 | 38100 |
| 2024-06-05 | 53.08 | $19.03 | 76130 |
| 2024-06-04 | 58.22 | $19.44 | 81670 |
| 2024-06-03 | 60.39 | $19.60 | 54140 |
| 2024-05-31 | 60.21 | $19.58 | 44580 |
| 2024-05-30 | 59.44 | $19.49 | 47690 |
| 2024-05-29 | 59.44 | $19.49 | 50200 |
| 2024-05-28 | 63.64 | $19.83 | 37240 |
| 2024-05-24 | 61.68 | $19.57 | 24130 |
| 2024-05-23 | 59.34 | $19.28 | 50550 |
| 2024-05-22 | 60.67 | $19.39 | 73660 |
| 2024-05-21 | 64.55 | $19.70 | 29220 |
| 2024-05-20 | 63.91 | $19.61 | 38750 |
| 2024-05-17 | 60.88 | $19.20 | 52610 |
| 2024-05-16 | 60.41 | $19.14 | 226700 |
| 2024-05-15 | 65.70 | $19.57 | 36140 |
| 2024-05-14 | 63.44 | $19.25 | 126510 |
| 2024-05-13 | 64.58 | $19.34 | 63980 |
| 2024-05-10 | 67.39 | $19.56 | 58010 |
| 2024-05-09 | 63.63 | $19.01 | 45750 |
| 2024-05-08 | 60.99 | $18.67 | 31370 |
| 2024-05-07 | 62.78 | $18.81 | 61570 |
| 2024-05-06 | 70.30 | $19.35 | 38300 |
| 2024-05-03 | 71.51 | $19.43 | 23420 |
| 2024-05-02 | 71.80 | $19.45 | 37740 |
| 2024-05-01 | 61.46 | $18.07 | 27620 |
| 2024-04-30 | 59.63 | $17.89 | 67630 |
| 2024-04-29 | 56.69 | $17.62 | 46200 |
| 2024-04-26 | 54.72 | $17.45 | 67010 |
| 2024-04-25 | 52.80 | $17.29 | 105200 |
| 2024-04-24 | 53.20 | $17.32 | 42080 |
| 2024-04-23 | 53.09 | $17.31 | 43970 |
| 2024-04-22 | 52.32 | $17.24 | 56160 |
| 2024-04-19 | 48.69 | $16.92 | 94290 |
| 2024-04-18 | 49.47 | $16.99 | 51670 |
| 2024-04-17 | 48.57 | $16.91 | 346410 |
| 2024-04-16 | 52.21 | $17.24 | 50360 |
| 2024-04-15 | 56.88 | $17.62 | 102170 |
| 2024-04-12 | 53.45 | $17.29 | 70450 |
| 2024-04-11 | 57.40 | $17.59 | 33820 |
| 2024-04-10 | 56.48 | $17.50 | 37720 |
| 2024-04-09 | 57.66 | $17.59 | 34160 |
| 2024-04-08 | 54.77 | $17.30 | 79470 |
| 2024-04-05 | 55.26 | $17.34 | 50740 |
| 2024-04-04 | 56.35 | $17.43 | 35720 |
| 2024-04-03 | 53.76 | $17.16 | 209370 |
| 2024-04-02 | 49.89 | $16.79 | 37170 |
| 2024-04-01 | 50.54 | $16.85 | 54680 |
| 2024-03-28 | 55.86 | $17.31 | 41700 |
| 2024-03-27 | 53.85 | $17.11 | 25660 |
| 2024-03-26 | 59.35 | $17.54 | 76660 |
| 2024-03-25 | 60.17 | $17.60 | 81970 |
| 2024-03-22 | 61.51 | $17.70 | 104960 |
| 2024-03-21 | 60.85 | $17.62 | 31230 |
| 2024-03-20 | 57.37 | $17.22 | 24840 |
| 2024-03-19 | 55.19 | $16.99 | 93330 |
| 2024-03-18 | 57.75 | $17.20 | 61360 |
| 2024-03-15 | 51.33 | $16.57 | 71500 |
| 2024-03-14 | 47.08 | $16.22 | 109750 |
| 2024-03-13 | 44.32 | $16.01 | 46040 |
| 2024-03-12 | 47.22 | $16.27 | 105960 |
| 2024-03-11 | 47.79 | $16.32 | 142100 |
| 2024-03-08 | 57.45 | $17.05 | 64310 |
| 2024-03-07 | 59.16 | $17.16 | 32710 |
| 2024-03-06 | 58.41 | $17.09 | 82210 |
| 2024-03-05 | 53.43 | $16.66 | 39360 |
| 2024-03-04 | 52.80 | $16.61 | 70240 |
| 2024-03-01 | 55.49 | $16.80 | 80430 |
| 2024-02-29 | 50.86 | $16.43 | 53330 |
| 2024-02-28 | 53.58 | $16.62 | 51120 |
| 2024-02-27 | 55.05 | $16.72 | 80960 |
| 2024-02-26 | 59.22 | $16.99 | 94160 |
| 2024-02-23 | 55.80 | $16.70 | 54750 |
| 2024-02-22 | 56.27 | $16.73 | 162390 |
| 2024-02-21 | 52.93 | $16.46 | 75130 |
| 2024-02-20 | 52.67 | $16.44 | 40680 |
| 2024-02-16 | 48.58 | $16.13 | 45100 |
| 2024-02-15 | 47.04 | $16.02 | 71420 |
| 2024-02-14 | 48.68 | $16.15 | 39050 |
| 2024-02-13 | 43.18 | $15.77 | 114570 |
| 2024-02-12 | 46.55 | $16.04 | 47280 |
| 2024-02-09 | 45.50 | $15.97 | 42110 |
| 2024-02-08 | 45.36 | $15.96 | 69810 |
| 2024-02-07 | 46.29 | $16.04 | 56370 |
| 2024-02-06 | 44.38 | $15.90 | 95860 |
| 2024-02-05 | 45.37 | $15.99 | 58180 |
| 2024-02-02 | 53.83 | $16.66 | 275910 |
| 2024-02-01 | 65.63 | $17.34 | 52220 |
| 2024-01-31 | 62.40 | $17.06 | 89470 |
| 2024-01-30 | 60.39 | $16.90 | 109170 |
| 2024-01-29 | 62.58 | $17.01 | 83590 |
| 2024-01-26 | 59.12 | $16.74 | 95360 |
| 2024-01-25 | 60.09 | $16.79 | 53270 |
| 2024-01-24 | 60.86 | $16.83 | 162920 |
| 2024-01-23 | 64.99 | $17.04 | 32760 |
| 2024-01-22 | 69.92 | $17.27 | 80510 |
| 2024-01-19 | 67.25 | $17.01 | 65310 |
| 2024-01-18 | 65.46 | $16.85 | 77660 |
| 2024-01-17 | 65.00 | $16.81 | 73500 |
| 2024-01-16 | 63.87 | $16.71 | 112720 |
| 2024-01-12 | 65.89 | $16.81 | 72720 |
| 2024-01-11 | 63.00 | $16.55 | 137180 |
| 2024-01-10 | 59.35 | $16.26 | 88330 |
| 2024-01-09 | 53.83 | $15.89 | 201750 |
| 2024-01-08 | 57.22 | $16.06 | 100810 |
| 2024-01-05 | 54.67 | $15.90 | 88230 |
| 2024-01-04 | 54.18 | $15.87 | 64660 |
| 2024-01-03 | 48.38 | $15.54 | 102820 |
| 2024-01-02 | 48.73 | $15.56 | 153660 |
| 2023-12-29 | 51.61 | $15.72 | 84700 |
| 2023-12-28 | 52.91 | $15.79 | 125640 |
| 2023-12-27 | 51.93 | $15.73 | 70000 |
| 2023-12-26 | 52.45 | $15.76 | 137310 |
| 2023-12-22 | 51.68 | $15.71 | 62480 |
| 2023-12-21 | 51.38 | $15.69 | 128550 |
| 2023-12-20 | 47.70 | $15.45 | 51650 |
| 2023-12-19 | 48.28 | $15.49 | 95070 |
| 2023-12-18 | 48.56 | $15.51 | 77020 |
| 2023-12-15 | 47.55 | $15.44 | 94840 |
| 2023-12-14 | 49.95 | $15.62 | 112320 |
| 2023-12-13 | 51.88 | $15.76 | 89180 |
| 2023-12-12 | 49.77 | $15.60 | 59590 |
| 2023-12-11 | 52.36 | $15.79 | 222750 |
| 2023-12-08 | 49.04 | $15.54 | 95210 |
| 2023-12-07 | 51.50 | $15.72 | 74280 |
| 2023-12-06 | 52.75 | $15.81 | 86030 |
| 2023-12-05 | 52.26 | $15.77 | 85870 |
| 2023-12-04 | 51.66 | $15.72 | 136000 |
| 2023-12-01 | 57.23 | $16.13 | 472330 |
| 2023-11-30 | 51.54 | $15.66 | 248450 |
| 2023-11-29 | 50.75 | $15.60 | 1350 |
| 2023-11-28 | 51.15 | $15.63 | 1230 |
| 2023-11-27 | 52.32 | $15.72 | 108080 |
| 2023-11-24 | 50.90 | $15.60 | 40720 |
| 2023-11-22 | 54.23 | $15.86 | 660 |
| 2023-11-21 | 49.39 | $15.46 | 35900 |
| 2023-11-20 | 54.30 | $15.82 | 224820 |
| 2023-11-17 | 54.58 | $15.84 | 67550 |
| 2023-11-16 | 52.31 | $15.65 | 61860 |
| 2023-11-15 | 54.63 | $15.82 | 120890 |
| 2023-11-14 | 56.16 | $15.93 | 87540 |
| 2023-11-13 | 54.28 | $15.76 | 209570 |
| 2023-11-10 | 53.50 | $15.69 | 75550 |
| 2023-11-09 | 48.88 | $15.30 | 72930 |
| 2023-11-08 | 44.88 | $15.00 | 116700 |
| 2023-11-07 | 51.08 | $15.49 | 130190 |
| 2023-11-06 | 51.50 | $15.52 | 96780 |
| 2023-11-03 | 54.00 | $15.70 | 105070 |
| 2023-11-02 | 51.51 | $15.50 | 62340 |
| 2023-11-01 | 45.67 | $15.08 | 127360 |
| 2023-10-31 | 39.57 | $14.71 | 148060 |
| 2023-10-30 | 36.84 | $14.56 | 110740 |
| 2023-10-27 | 37.06 | $14.58 | 104230 |
| 2023-10-26 | 37.88 | $14.66 | 4050 |
| 2023-10-25 | 36.02 | $14.55 | 55250 |
| 2023-10-24 | 36.78 | $14.63 | 102780 |
| 2023-10-23 | 34.64 | $14.50 | 134910 |
| 2023-10-20 | 36.54 | $14.71 | 200970 |
| 2023-10-19 | 36.38 | $14.70 | 92100 |
| 2023-10-18 | 37.44 | $14.82 | 71560 |
| 2023-10-17 | 40.63 | $15.16 | 226780 |
| 2023-10-16 | 42.88 | $15.38 | 366440 |
| 2023-10-13 | 39.86 | $15.17 | 122250 |
| 2023-10-12 | 41.24 | $15.31 | 391880 |
| 2023-10-11 | 40.97 | $15.29 | 229990 |
| 2023-10-10 | 42.10 | $15.41 | 94370 |
| 2023-10-09 | 34.67 | $14.89 | 74870 |
| 2023-10-06 | 34.36 | $14.87 | 97610 |
| 2023-10-05 | 31.77 | $14.70 | 43330 |
| 2023-10-04 | 30.07 | $14.59 | 105910 |
| 2023-10-03 | 33.37 | $15.05 | 96130 |
| 2023-10-02 | 36.79 | $15.46 | 60070 |
| 2023-09-29 | 37.69 | $15.56 | 55680 |
| 2023-09-28 | 44.71 | $16.24 | 82730 |
| 2023-09-27 | 46.66 | $16.40 | 72520 |
| 2023-09-26 | 44.66 | $16.26 | 36740 |
| 2023-09-25 | 47.82 | $16.52 | 32890 |
| 2023-09-22 | 49.22 | $16.63 | 61510 |
| 2023-09-21 | 50.24 | $16.71 | 53590 |
| 2023-09-20 | 57.27 | $17.21 | 27660 |
| 2023-09-19 | 56.81 | $17.17 | 59060 |
| 2023-09-18 | 55.56 | $17.06 | 40370 |
| 2023-09-15 | 55.12 | $17.02 | 496820 |
| 2023-09-14 | 55.38 | $17.04 | 113160 |
| 2023-09-13 | 50.39 | $16.60 | 40240 |
| 2023-09-12 | 51.38 | $16.68 | 89280 |
| 2023-09-11 | 53.64 | $16.86 | 75400 |
| 2023-09-08 | 50.42 | $16.58 | 31130 |
| 2023-09-07 | 53.05 | $16.79 | 64570 |
| 2023-09-06 | 51.68 | $16.67 | 81730 |
| 2023-09-05 | 54.70 | $16.91 | 62670 |
| 2023-09-01 | 51.68 | $16.64 | 60110 |
| 2023-08-31 | 48.42 | $16.37 | 59480 |
| 2023-08-30 | 44.45 | $16.07 | 65150 |
| 2023-08-29 | 45.22 | $16.14 | 71750 |
| 2023-08-28 | 44.70 | $16.10 | 42220 |
| 2023-08-25 | 43.55 | $16.01 | 45500 |
| 2023-08-24 | 40.01 | $15.74 | 52810 |
| 2023-08-23 | 43.47 | $16.10 | 65870 |
| 2023-08-22 | 42.28 | $16.01 | 93830 |
| 2023-08-21 | 40.98 | $15.91 | 83520 |
| 2023-08-18 | 41.24 | $15.94 | 83290 |
| 2023-08-17 | 36.97 | $15.61 | 124870 |
| 2023-08-16 | 40.35 | $16.01 | 66920 |
| 2023-08-15 | 45.59 | $16.54 | 290350 |
| 2023-08-14 | 47.59 | $16.72 | 166490 |
| 2023-08-11 | 50.14 | $16.94 | 81590 |
| 2023-08-10 | 50.96 | $17.01 | 76380 |
| 2023-08-09 | 50.96 | $17.01 | 59360 |
| 2023-08-08 | 51.96 | $17.10 | 146370 |
| 2023-08-07 | 52.82 | $17.18 | 40320 |
| 2023-08-04 | 57.38 | $17.58 | 93660 |
| 2023-08-03 | 49.64 | $16.83 | 110170 |
| 2023-08-02 | 55.51 | $17.29 | 33230 |
| 2023-08-01 | 56.48 | $17.36 | 89160 |
| 2023-07-31 | 63.19 | $17.81 | 61670 |
| 2023-07-28 | 61.24 | $17.61 | 82520 |
| 2023-07-27 | 60.55 | $17.54 | 73320 |
| 2023-07-26 | 57.79 | $17.27 | 53710 |
| 2023-07-25 | 60.00 | $17.42 | 57670 |
| 2023-07-24 | 59.61 | $17.38 | 25770 |
| 2023-07-21 | 60.03 | $17.41 | 259690 |
| 2023-07-20 | 60.30 | $17.43 | 130140 |
| 2023-07-19 | 59.87 | $17.38 | 45210 |
| 2023-07-18 | 59.87 | $17.38 | 234660 |
| 2023-07-17 | 56.12 | $16.94 | 60610 |
| 2023-07-14 | 55.77 | $16.90 | 98420 |
| 2023-07-13 | 58.72 | $17.16 | 89890 |
| 2023-07-12 | 54.69 | $16.70 | 103630 |
| 2023-07-11 | 58.08 | $16.99 | 67750 |
| 2023-07-10 | 58.00 | $16.98 | 96740 |
| 2023-07-07 | 57.92 | $16.97 | 65050 |
| 2023-07-06 | 57.37 | $16.90 | 97720 |
| 2023-07-05 | 59.70 | $17.12 | 136150 |
| 2023-07-03 | 60.33 | $17.18 | 50160 |
| 2023-06-30 | 59.65 | $17.08 | 70530 |
| 2023-06-29 | 60.64 | $17.18 | 144500 |
| 2023-06-28 | 61.80 | $17.30 | 654280 |
| 2023-06-27 | 60.17 | $17.03 | 149580 |
| 2023-06-26 | 62.82 | $17.31 | 94780 |
| 2023-06-23 | 66.60 | $17.69 | 2.2M |
| 2023-06-22 | 77.31 | $18.61 | 2.7M |
| 2023-06-21 | 75.26 | $18.11 | 2.4M |
| 2023-06-20 | 73.77 | $17.78 | 263900 |
| 2023-06-16 | 72.18 | $17.45 | 92740 |
| 2023-06-15 | 71.07 | $17.23 | 50950 |
| 2023-06-14 | 69.60 | $16.95 | 147790 |
| 2023-06-13 | 68.23 | $16.70 | 136300 |
| 2023-06-12 | 65.06 | $16.17 | 45530 |
| 2023-06-09 | 63.77 | $15.97 | 125110 |
| 2023-06-08 | 59.65 | $15.39 | 35190 |
| 2023-06-07 | 57.44 | $15.11 | 76100 |
| 2023-06-06 | 62.96 | $15.58 | 48070 |
| 2023-06-05 | 57.41 | $14.91 | 101870 |
| 2023-06-02 | 59.04 | $15.04 | 48380 |
| 2023-06-01 | 54.73 | $14.58 | 39720 |
| 2023-05-31 | 51.34 | $14.26 | 72430 |
| 2023-05-30 | 63.64 | $15.13 | 78890 |
| 2023-05-26 | 59.15 | $14.71 | 38880 |
| 2023-05-25 | 50.43 | $14.08 | 24710 |
| 2023-05-24 | 49.78 | $14.04 | 10190 |
| 2023-05-23 | 50.40 | $14.08 | 45300 |
| 2023-05-22 | 56.09 | $14.42 | 48540 |
| 2023-05-19 | 56.09 | $14.42 | 29740 |
| 2023-05-18 | 55.82 | $14.40 | 36820 |
| 2023-05-17 | 52.13 | $14.13 | 34270 |
| 2023-05-16 | 53.87 | $14.24 | 70790 |
| 2023-05-15 | 58.62 | $14.52 | 51720 |
| 2023-05-12 | 55.42 | $14.28 | 35070 |
| 2023-05-11 | 58.09 | $14.43 | 37540 |
| 2023-05-10 | 56.90 | $14.34 | 48820 |
| 2023-05-09 | 59.19 | $14.47 | 40930 |
| 2023-05-08 | 56.78 | $14.28 | 35180 |
| 2023-05-05 | 55.60 | $14.19 | 27980 |
| 2023-05-04 | 54.41 | $14.10 | 53090 |
| 2023-05-03 | 51.98 | $13.92 | 25400 |
| 2023-05-02 | 51.01 | $13.85 | 55980 |
| 2023-05-01 | 55.90 | $14.17 | 49640 |
| 2023-04-28 | 56.54 | $14.21 | 25890 |
| 2023-04-27 | 61.22 | $14.49 | 50630 |
| 2023-04-26 | 56.45 | $14.10 | 127110 |
| 2023-04-25 | 58.74 | $14.23 | 60000 |
| 2023-04-24 | 63.85 | $14.50 | 28580 |
| 2023-04-21 | 63.85 | $14.50 | 62080 |
| 2023-04-20 | 62.20 | $14.35 | 29910 |
| 2023-04-19 | 63.49 | $14.42 | 42380 |
| 2023-04-18 | 64.94 | $14.50 | 90240 |
| 2023-04-17 | 64.16 | $14.42 | 74020 |
| 2023-04-14 | 68.32 | $14.65 | 70560 |
| 2023-04-13 | 65.95 | $14.39 | 101120 |
| 2023-04-12 | 65.19 | $14.31 | 100770 |
| 2023-04-11 | 61.40 | $13.94 | 105860 |
| 2023-04-10 | 52.51 | $13.27 | 41890 |
| 2023-04-06 | 53.21 | $13.31 | 44370 |
| 2023-04-05 | 51.69 | $13.21 | 79460 |
| 2023-04-04 | 57.15 | $13.52 | 68180 |
| 2023-04-03 | 58.86 | $13.61 | 37440 |
| 2023-03-31 | 57.10 | $13.48 | 72970 |
| 2023-03-30 | 53.44 | $13.23 | 42100 |
| 2023-03-29 | 57.34 | $13.44 | 54840 |
| 2023-03-28 | 57.72 | $13.46 | 17470 |
| 2023-03-27 | 56.20 | $13.35 | 43320 |
| 2023-03-24 | 53.61 | $13.17 | 57300 |
| 2023-03-23 | 52.42 | $13.09 | 16230 |
| 2023-03-22 | 52.74 | $13.11 | 44430 |
| 2023-03-21 | 51.76 | $13.04 | 47680 |
| 2023-03-20 | 50.65 | $12.96 | 29600 |
| 2023-03-17 | 48.38 | $12.80 | 170300 |
| 2023-03-16 | 47.23 | $12.72 | 69970 |
| 2023-03-15 | 50.01 | $12.93 | 73340 |
| 2023-03-14 | 54.19 | $13.22 | 64030 |
| 2023-03-13 | 58.52 | $13.49 | 76480 |
| 2023-03-10 | 63.91 | $13.79 | 55480 |
| 2023-03-09 | 66.03 | $13.90 | 35900 |
| 2023-03-08 | 67.18 | $13.96 | 150700 |
| 2023-03-07 | 65.96 | $13.83 | 348260 |
| 2023-03-06 | 69.76 | $14.03 | 44390 |
| 2023-03-03 | 67.15 | $13.74 | 16760 |
| 2023-03-02 | 60.44 | $13.14 | 3880 |
| 2023-03-01 | 59.66 | $13.08 | 10510 |
| 2023-02-28 | 55.47 | $12.78 | 40000 |
| 2023-02-27 | 58.96 | $12.96 | 34580 |
| 2023-02-24 | 54.92 | $12.69 | 61780 |
| 2023-02-23 | 62.01 | $13.02 | 48120 |
| 2023-02-22 | 60.54 | $12.92 | 28160 |
| 2023-02-21 | 64.31 | $13.08 | 50480 |
| 2023-02-17 | 65.03 | $13.11 | 15330 |
| 2023-02-16 | 63.88 | $13.02 | 15610 |
| 2023-02-15 | 66.43 | $13.13 | 38830 |
| 2023-02-14 | 70.82 | $13.31 | 29890 |
| 2023-02-13 | 70.82 | $13.31 | 35500 |
| 2023-02-10 | 74.26 | $13.45 | 31140 |
| 2023-02-09 | 73.47 | $13.36 | 36520 |
| 2023-02-08 | 71.54 | $13.15 | 63970 |
| 2023-02-07 | 75.00 | $13.29 | 111370 |
| 2023-02-06 | 71.33 | $12.90 | 42550 |
| 2023-02-03 | 68.40 | $12.64 | 33720 |
| 2023-02-02 | 62.34 | $12.21 | 63850 |
| 2023-02-01 | 70.05 | $12.47 | 53960 |
| 2023-01-31 | 66.91 | $12.26 | 41480 |
| 2023-01-30 | 66.27 | $12.22 | 17460 |
| 2023-01-27 | 73.35 | $12.43 | 31060 |
| 2023-01-26 | 71.11 | $12.27 | 33080 |
| 2023-01-25 | 71.83 | $12.29 | 46800 |
| 2023-01-24 | 71.56 | $12.27 | 33650 |
| 2023-01-23 | 69.16 | $12.10 | 24870 |
| 2023-01-20 | 68.26 | $12.04 | 24960 |
| 2023-01-19 | 67.04 | $11.96 | 30350 |
| 2023-01-18 | 66.74 | $11.94 | 37700 |
| 2023-01-17 | 65.22 | $11.84 | 21610 |
| 2023-01-13 | 64.45 | $11.79 | 30720 |
| 2023-01-12 | 62.89 | $11.69 | 42290 |
| 2023-01-11 | 57.98 | $11.41 | 116600 |
| 2023-01-10 | 56.61 | $11.34 | 87330 |
| 2023-01-09 | 57.11 | $11.36 | 21410 |
| 2023-01-06 | 56.00 | $11.30 | 76280 |
| 2023-01-05 | 52.27 | $11.11 | 63190 |
| 2023-01-04 | 54.83 | $11.22 | 82390 |
| 2023-01-03 | 60.73 | $11.45 | 59130 |
| 2022-12-30 | 60.73 | $11.45 | 16260 |
| 2022-12-29 | 62.04 | $11.50 | 31680 |
| 2022-12-28 | 60.24 | $11.39 | 64460 |
| 2022-12-27 | 62.28 | $11.47 | 33130 |
| 2022-12-23 | 61.66 | $11.43 | 23730 |
| 2022-12-22 | 62.39 | $11.46 | 53100 |
| 2022-12-21 | 64.30 | $11.54 | 54000 |
| 2022-12-20 | 66.23 | $11.62 | 55900 |
| 2022-12-19 | 62.49 | $11.34 | 28970 |
| 2022-12-16 | 63.20 | $11.37 | 43590 |
| 2022-12-15 | 65.56 | $11.47 | 24820 |
| 2022-12-14 | 66.27 | $11.50 | 21560 |
| 2022-12-13 | 66.96 | $11.53 | 51130 |
| 2022-12-12 | 62.25 | $11.15 | 20800 |
| 2022-12-09 | 68.07 | $11.39 | 28760 |
| 2022-12-08 | 68.07 | $11.39 | 20960 |
| 2022-12-07 | 67.15 | $11.31 | 73980 |
| 2022-12-06 | 65.61 | $11.18 | 77490 |
| 2022-12-05 | 65.61 | $11.18 | 39390 |
| 2022-12-02 | 65.50 | $11.17 | 29760 |
| 2022-12-01 | 69.13 | $11.34 | 37840 |
| 2022-11-30 | 68.94 | $11.32 | 43730 |
| 2022-11-29 | 66.88 | $11.11 | 85660 |
| 2022-11-28 | 69.59 | $11.24 | 36170 |
| 2022-11-25 | 73.06 | $11.40 | 22530 |
| 2022-11-23 | 70.34 | $11.09 | 78940 |
| 2022-11-22 | 69.49 | $11.00 | 24990 |
| 2022-11-21 | 64.93 | $10.57 | 96910 |
| 2022-11-18 | 63.48 | $10.45 | 47690 |
| 2022-11-17 | 65.41 | $10.54 | 27570 |
| 2022-11-16 | 67.34 | $10.63 | 15370 |
| 2022-11-15 | 65.62 | $10.47 | 76310 |
| 2022-11-14 | 63.45 | $10.28 | 24690 |
| 2022-11-11 | 68.66 | $10.52 | 93540 |
| 2022-11-10 | 68.24 | $10.48 | 139890 |
| 2022-11-09 | 61.36 | $9.91 | 42660 |
| 2022-11-08 | 60.07 | $9.82 | 78990 |
| 2022-11-07 | 58.90 | $9.74 | 138140 |
| 2022-11-04 | 54.83 | $9.48 | 132990 |
| 2022-11-03 | 52.60 | $9.35 | 13530 |
| 2022-11-02 | 52.98 | $9.37 | 60630 |
| 2022-11-01 | 50.05 | $9.20 | 70420 |
| 2022-10-31 | 40.01 | $8.72 | 136060 |
| 2022-10-28 | 41.84 | $8.83 | 91210 |
| 2022-10-27 | 42.69 | $8.88 | 74680 |
| 2022-10-26 | 44.92 | $9.01 | 129140 |
| 2022-10-25 | 45.44 | $9.04 | 106570 |
| 2022-10-24 | 42.26 | $8.89 | 301690 |
| 2022-10-21 | 42.04 | $8.88 | 60390 |
| 2022-10-20 | 38.12 | $8.70 | 129020 |
| 2022-10-19 | 38.39 | $8.72 | 50780 |
| 2022-10-18 | 39.06 | $8.77 | 143410 |
| 2022-10-17 | 40.53 | $8.88 | 68630 |
| 2022-10-14 | 41.07 | $8.92 | 101050 |
| 2022-10-13 | 39.55 | $8.84 | 79410 |
| 2022-10-12 | 40.80 | $8.94 | 121430 |
| 2022-10-11 | 42.32 | $9.06 | 115530 |
| 2022-10-10 | 45.12 | $9.27 | 76170 |
| 2022-10-07 | 45.53 | $9.30 | 117400 |
| 2022-10-06 | 48.75 | $9.53 | 30580 |
| 2022-10-05 | 48.14 | $9.49 | 107350 |
| 2022-10-04 | 50.55 | $9.66 | 263890 |
| 2022-10-03 | 38.94 | $8.98 | 196390 |
| 2022-09-30 | 36.65 | $8.87 | 154430 |
| 2022-09-29 | 36.65 | $8.87 | 266480 |
| 2022-09-28 | 42.08 | $9.29 | 79380 |
| 2022-09-27 | 39.44 | $9.16 | 354770 |
| 2022-09-26 | 39.97 | $9.20 | 90870 |
| 2022-09-23 | 45.02 | $9.55 | 63880 |
| 2022-09-22 | 49.62 | $9.82 | 38730 |
| 2022-09-21 | 45.08 | $9.59 | 135360 |
| 2022-09-20 | 48.51 | $9.78 | 97120 |
| 2022-09-19 | 47.71 | $9.74 | 100120 |
| 2022-09-16 | 47.33 | $9.72 | 55810 |
| 2022-09-15 | 48.69 | $9.80 | 168920 |
| 2022-09-14 | 53.06 | $10.04 | 45830 |
| 2022-09-13 | 45.29 | $9.64 | 68300 |
| 2022-09-12 | 51.81 | $9.96 | 48770 |
| 2022-09-09 | 52.48 | $9.99 | 433530 |
| 2022-09-08 | 45.80 | $9.69 | 243980 |
| 2022-09-07 | 44.56 | $9.64 | 93290 |
| 2022-09-06 | 47.00 | $9.76 | 82670 |
| 2022-09-02 | 47.83 | $9.80 | 61450 |
| 2022-09-01 | 50.82 | $9.94 | 510360 |
| 2022-08-31 | 62.76 | $10.39 | 178710 |
| 2022-08-30 | 66.39 | $10.50 | 53200 |
| 2022-08-29 | 65.53 | $10.45 | 39520 |
| 2022-08-26 | 64.84 | $10.41 | 86960 |
| 2022-08-25 | 64.51 | $10.39 | 7470 |
| 2022-08-24 | 64.80 | $10.40 | 119770 |
| 2022-08-23 | 62.88 | $10.28 | 131500 |
| 2022-08-22 | 60.68 | $10.15 | 67640 |
| 2022-08-19 | 60.33 | $10.13 | 65230 |
| 2022-08-18 | 60.33 | $10.13 | 34150 |
| 2022-08-17 | 60.33 | $10.13 | 158470 |
| 2022-08-16 | 58.30 | $10.00 | 33970 |
| 2022-08-15 | 62.77 | $10.19 | 33390 |
| 2022-08-12 | 62.04 | $10.14 | 111330 |
| 2022-08-11 | 61.47 | $10.10 | 56260 |
| 2022-08-10 | 60.91 | $10.06 | 101520 |
| 2022-08-09 | 57.69 | $9.84 | 93320 |
| 2022-08-08 | 61.63 | $10.02 | 38300 |
| 2022-08-05 | 56.45 | $9.69 | 38150 |
| 2022-08-04 | 48.43 | $9.29 | 78920 |
| 2022-08-03 | 50.88 | $9.40 | 78660 |
| 2022-08-02 | 51.33 | $9.42 | 53460 |
| 2022-08-01 | 56.01 | $9.62 | 63720 |
| 2022-07-29 | 48.66 | $9.29 | 97350 |
| 2022-07-28 | 46.61 | $9.21 | 52580 |
| 2022-07-27 | 45.04 | $9.15 | 47860 |
| 2022-07-26 | 40.92 | $9.00 | 121780 |
| 2022-07-25 | 41.51 | $9.03 | 90690 |
| 2022-07-22 | 38.71 | $8.93 | 74700 |
| 2022-07-21 | 39.43 | $8.97 | 46840 |
| 2022-07-20 | 39.60 | $8.98 | 238000 |
| 2022-07-19 | 36.95 | $8.88 | 118100 |
| 2022-07-18 | 33.34 | $8.75 | 298590 |
| 2022-07-15 | 31.33 | $8.68 | 39740 |
| 2022-07-14 | 28.08 | $8.57 | 96100 |
| 2022-07-13 | 28.43 | $8.60 | 48110 |
| 2022-07-12 | 28.54 | $8.61 | 120300 |
| 2022-07-11 | 29.77 | $8.72 | 218670 |
| 2022-07-08 | 30.45 | $8.78 | 105870 |
| 2022-07-07 | 28.91 | $8.72 | 321470 |
| 2022-07-06 | 28.16 | $8.69 | 470600 |
| 2022-07-05 | 30.96 | $8.96 | 155540 |
| 2022-07-01 | 31.07 | $8.97 | 89400 |
| 2022-06-30 | 31.07 | $8.97 | 83700 |
| 2022-06-29 | 33.07 | $9.16 | 227620 |
| 2022-06-28 | 33.28 | $9.18 | 254090 |
| 2022-06-27 | 31.60 | $9.10 | 182800 |
| 2022-06-24 | 31.69 | $9.11 | 91260 |
| 2022-06-23 | 30.31 | $9.04 | 156130 |
| 2022-06-22 | 31.80 | $9.21 | 159060 |
| 2022-06-21 | 33.55 | $9.40 | 109660 |
| 2022-06-17 | 38.07 | $9.83 | 145930 |
| 2022-06-16 | 39.36 | $9.94 | 101620 |
| 2022-06-15 | 40.18 | $10.01 | 111180 |
| 2022-06-14 | 41.71 | $10.14 | 87000 |
| 2022-06-13 | 43.29 | $10.27 | 225020 |
| 2022-06-10 | 49.41 | $10.72 | 123520 |
| 2022-06-09 | 53.06 | $10.95 | 56730 |
| 2022-06-08 | 51.27 | $10.83 | 56400 |
| 2022-06-07 | 49.76 | $10.73 | 5110 |
| 2022-06-06 | 48.86 | $10.67 | 58250 |
| 2022-06-03 | 47.05 | $10.55 | 36650 |
| 2022-06-02 | 50.44 | $10.79 | 15610 |
| 2022-06-01 | 49.87 | $10.75 | 48900 |
| 2022-05-31 | 44.89 | $10.42 | 82140 |
| 2022-05-27 | 47.33 | $10.60 | 19940 |
| 2022-05-26 | 51.45 | $10.88 | 54290 |
| 2022-05-25 | 50.13 | $10.79 | 59220 |
| 2022-05-24 | 46.91 | $10.58 | 4470 |
| 2022-05-23 | 46.91 | $10.58 | 107870 |
| 2022-05-20 | 47.97 | $10.66 | 64960 |
| 2022-05-19 | 46.53 | $10.56 | 37320 |
| 2022-05-18 | 45.96 | $10.52 | 33430 |
| 2022-05-17 | 45.69 | $10.50 | 41600 |
| 2022-05-16 | 41.45 | $10.20 | 121070 |
| 2022-05-13 | 42.71 | $10.32 | 31670 |
| 2022-05-12 | 40.56 | $10.17 | 30830 |
| 2022-05-11 | 34.63 | $9.79 | 100360 |
| 2022-05-10 | 33.97 | $9.75 | 58890 |
| 2022-05-09 | 38.27 | $10.22 | 68440 |
| 2022-05-06 | 44.28 | $10.75 | 96210 |
| 2022-05-05 | 51.19 | $11.23 | 38550 |
| 2022-05-04 | 50.42 | $11.18 | 30120 |
| 2022-05-03 | 48.27 | $11.04 | 39270 |
| 2022-05-02 | 47.65 | $11.00 | 75630 |
| 2022-04-29 | 50.21 | $11.18 | 45490 |
| 2022-04-28 | 48.91 | $11.09 | 47510 |
| 2022-04-27 | 41.81 | $10.65 | 73030 |
| 2022-04-26 | 43.92 | $10.81 | 62960 |
| 2022-04-25 | 46.86 | $11.02 | 89620 |
| 2022-04-22 | 51.56 | $11.32 | 18700 |
| 2022-04-21 | 50.13 | $11.23 | 19560 |
| 2022-04-20 | 53.45 | $11.43 | 1290 |
| 2022-04-19 | 53.01 | $11.40 | 12100 |
| 2022-04-18 | 53.98 | $11.46 | 13320 |
| 2022-04-14 | 53.85 | $11.45 | 17390 |
| 2022-04-13 | 51.84 | $11.30 | 54100 |
| 2022-04-12 | 46.87 | $10.96 | 101110 |
| 2022-04-11 | 45.61 | $10.88 | 23590 |
| 2022-04-08 | 44.68 | $10.82 | 22870 |
| 2022-04-07 | 48.35 | $11.10 | 37320 |
| 2022-04-06 | 49.31 | $11.17 | 36190 |
| 2022-04-05 | 54.62 | $11.53 | 51740 |
| 2022-04-04 | 55.41 | $11.58 | 69910 |
| 2022-04-01 | 56.65 | $11.66 | 30020 |
| 2022-03-31 | 56.42 | $11.64 | 31130 |
| 2022-03-30 | 59.44 | $11.84 | 19560 |
| 2022-03-29 | 59.90 | $11.87 | 55440 |
| 2022-03-28 | 60.05 | $11.88 | 47080 |
| 2022-03-25 | 65.52 | $12.24 | 62730 |
| 2022-03-24 | 65.18 | $12.20 | 23540 |
| 2022-03-23 | 62.96 | $11.94 | 39250 |
| 2022-03-22 | 62.70 | $11.91 | 20400 |
| 2022-03-21 | 61.41 | $11.76 | 42910 |
| 2022-03-18 | 60.63 | $11.67 | 16610 |
| 2022-03-17 | 58.61 | $11.44 | 31960 |
| 2022-03-16 | 60.14 | $11.56 | 24860 |
| 2022-03-15 | 56.55 | $11.16 | 84290 |
| 2022-03-14 | 58.30 | $11.30 | 66590 |
| 2022-03-11 | 62.92 | $11.65 | 18300 |
| 2022-03-10 | 54.50 | $10.79 | 5000 |
| 2022-03-09 | 56.93 | $10.96 | 129780 |
| 2022-03-08 | 55.14 | $10.80 | 28500 |
| 2022-03-07 | 63.95 | $11.36 | 28600 |
| 2022-03-04 | 60.76 | $11.06 | 9100 |
| 2022-03-03 | 63.24 | $11.20 | 15540 |
| 2022-03-02 | 58.27 | $10.77 | 21690 |
| 2022-03-01 | 51.79 | $10.32 | 45140 |
| 2022-02-28 | 57.44 | $10.62 | 7010 |
| 2022-02-25 | 56.39 | $10.55 | 90290 |
| 2022-02-24 | 51.49 | $10.25 | 41180 |
| 2022-02-23 | 57.18 | $10.53 | 15790 |
| 2022-02-22 | 59.64 | $10.64 | 31320 |
| 2022-02-18 | 61.95 | $10.74 | 16660 |
| 2022-02-17 | 59.42 | $10.57 | 31880 |
| 2022-02-16 | 55.63 | $10.34 | 32820 |
| 2022-02-15 | 59.29 | $10.50 | 8800 |
| 2022-02-14 | 59.99 | $10.53 | 88130 |
| 2022-02-11 | 57.60 | $10.38 | 68970 |
| 2022-02-10 | 59.40 | $10.46 | 57400 |
| 2022-02-09 | 62.65 | $10.60 | 138650 |
| 2022-02-08 | 59.97 | $10.42 | 4910 |
| 2022-02-07 | 57.05 | $10.24 | 43680 |
| 2022-02-04 | 55.33 | $10.14 | 111670 |
| 2022-02-03 | 64.68 | $10.52 | 34930 |
| 2022-02-02 | 64.38 | $10.50 | 1370 |
| 2022-02-01 | 60.19 | $10.24 | 93290 |
| 2022-01-31 | 62.62 | $10.33 | 52950 |
| 2022-01-28 | 61.80 | $10.28 | 101180 |
| 2022-01-27 | 57.22 | $10.02 | 35220 |
| 2022-01-26 | 57.22 | $10.02 | 22540 |
| 2022-01-25 | 54.96 | $9.90 | 7930 |
| 2022-01-24 | 54.58 | $9.88 | 25730 |
| 2022-01-21 | 57.09 | $9.99 | 38740 |
| 2022-01-20 | 60.20 | $10.12 | 18920 |
| 2022-01-19 | 59.88 | $10.10 | 65680 |
| 2022-01-18 | 64.02 | $10.27 | 56550 |
| 2022-01-14 | 67.41 | $10.40 | 47810 |
| 2022-01-13 | 66.90 | $10.36 | 77280 |
| 2022-01-12 | 63.79 | $10.13 | 34910 |
| 2022-01-11 | 59.38 | $9.85 | 15900 |
| 2022-01-10 | 53.63 | $9.55 | 9850 |
| 2022-01-07 | 54.86 | $9.60 | 25510 |
| 2022-01-06 | 63.11 | $9.90 | 1100 |
| 2022-01-05 | 61.46 | $9.81 | 17830 |
| 2022-01-04 | 63.25 | $9.87 | 17940 |
| 2022-01-03 | 61.84 | $9.79 | 16180 |
| 2021-12-31 | 60.58 | $9.72 | 21630 |
| 2021-12-30 | 63.42 | $9.82 | 10430 |
| 2021-12-29 | 62.07 | $9.74 | 19460 |
| 2021-12-28 | 62.34 | $9.75 | 45880 |
| 2021-12-27 | 62.34 | $9.75 | 10880 |
| 2021-12-23 | 62.19 | $9.74 | 32040 |
| 2021-12-22 | 58.23 | $9.49 | 40430 |
| 2021-12-21 | 56.14 | $9.37 | 9340 |
| 2021-12-20 | 56.59 | $9.39 | 45430 |
| 2021-12-17 | 58.14 | $9.46 | 22760 |
| 2021-12-16 | 57.35 | $9.41 | 137270 |
| 2021-12-15 | 58.39 | $9.46 | 24000 |
| 2021-12-14 | 55.62 | $9.28 | 9940 |
| 2021-12-13 | 53.15 | $9.13 | 28990 |
| 2021-12-10 | 59.91 | $9.45 | 15800 |
| 2021-12-09 | 58.98 | $9.39 | 17280 |
| 2021-12-08 | 59.86 | $9.43 | 264090 |
| 2021-12-07 | 61.83 | $9.52 | 152970 |
| 2021-12-06 | 56.72 | $9.18 | 6840 |
| 2021-12-03 | 52.64 | $8.95 | 32720 |
| 2021-12-02 | 51.32 | $8.88 | 41080 |
| 2021-12-01 | 50.18 | $8.82 | 34270 |
| 2021-11-30 | 52.92 | $8.96 | 47880 |
| 2021-11-29 | 58.07 | $9.20 | 15030 |
| 2021-11-26 | 53.60 | $8.95 | 77790 |
| 2021-11-24 | 62.46 | $9.30 | 56500 |
| 2021-11-23 | 59.56 | $9.14 | 49360 |
| 2021-11-22 | 59.83 | $9.15 | 36550 |
| 2021-11-19 | 60.90 | $9.19 | 297270 |
| 2021-11-18 | 56.47 | $8.95 | 22650 |
| 2021-11-17 | 53.56 | $8.81 | 57020 |
| 2021-11-16 | 58.04 | $8.98 | 5350 |
| 2021-11-15 | 57.45 | $8.95 | 47620 |
| 2021-11-12 | 57.71 | $8.96 | 12050 |
| 2021-11-11 | 58.21 | $8.98 | 14360 |
| 2021-11-10 | 54.86 | $8.80 | 26690 |
| 2021-11-09 | 57.79 | $8.92 | 16400 |
| 2021-11-08 | 65.88 | $9.21 | 8020 |
| 2021-11-05 | 62.63 | $9.02 | 59890 |
| 2021-11-04 | 61.52 | $8.96 | 55370 |
| 2021-11-03 | 62.69 | $9.00 | 34080 |
| 2021-11-02 | 60.93 | $8.90 | 9390 |
| 2021-11-01 | 57.07 | $8.70 | 110090 |
| 2021-10-29 | 51.36 | $8.45 | 60270 |
| 2021-10-28 | 50.10 | $8.40 | 57100 |
| 2021-10-27 | 52.42 | $8.49 | 131380 |
| 2021-10-26 | 52.42 | $8.49 | 65850 |
| 2021-10-25 | 51.29 | $8.44 | 57190 |
| 2021-10-22 | 49.46 | $8.36 | 28780 |
| 2021-10-21 | 49.23 | $8.35 | 21160 |
| 2021-10-20 | 51.65 | $8.46 | 43170 |
| 2021-10-19 | 53.46 | $8.54 | 29760 |
| 2021-10-18 | 54.84 | $8.60 | 57200 |
| 2021-10-15 | 52.32 | $8.47 | 21590 |
| 2021-10-14 | 49.65 | $8.34 | 27540 |
| 2021-10-13 | 51.33 | $8.42 | 24370 |
| 2021-10-12 | 51.54 | $8.43 | 36510 |
| 2021-10-11 | 52.75 | $8.49 | 21170 |
| 2021-10-08 | 49.15 | $8.30 | 26760 |
| 2021-10-07 | 49.91 | $8.34 | 24560 |
| 2021-10-06 | 50.28 | $8.36 | 79800 |
| 2021-10-05 | 50.11 | $8.35 | 89850 |
| 2021-10-04 | 43.26 | $7.99 | 72750 |
| 2021-10-01 | 47.19 | $8.22 | 38720 |
| 2021-09-30 | 51.86 | $8.46 | 31300 |
| 2021-09-29 | 49.49 | $8.34 | 30130 |
| 2021-09-28 | 45.67 | $8.16 | 336170 |
| 2021-09-27 | 49.63 | $8.36 | 371040 |
| 2021-09-24 | 47.69 | $8.27 | 55030 |
| 2021-09-23 | 47.88 | $8.28 | 56090 |
| 2021-09-22 | 45.78 | $8.18 | 199650 |
| 2021-09-21 | 52.87 | $8.53 | 176280 |
| 2021-09-20 | 49.70 | $8.38 | 23220 |
| 2021-09-17 | 54.58 | $8.59 | 45660 |
| 2021-09-16 | 61.09 | $8.83 | 92710 |
| 2021-09-15 | 60.15 | $8.78 | 57940 |
| 2021-09-14 | 58.43 | $8.69 | 95320 |
| 2021-09-13 | 57.66 | $8.65 | 44660 |
| 2021-09-10 | 54.01 | $8.47 | 61000 |
| 2021-09-09 | 55.78 | $8.54 | 92500 |
| 2021-09-08 | 53.93 | $8.45 | 102840 |
| 2021-09-07 | 50.67 | $8.30 | 47200 |
| 2021-09-03 | 50.44 | $8.29 | 116460 |
| 2021-09-02 | 44.76 | $8.05 | 86140 |
| 2021-09-01 | 44.76 | $8.05 | 84310 |
| 2021-08-31 | 41.75 | $7.93 | 118610 |
| 2021-08-30 | 42.67 | $7.98 | 73560 |
| 2021-08-27 | 37.99 | $7.80 | 48070 |
| 2021-08-26 | 37.99 | $7.80 | 60820 |
| 2021-08-25 | 39.11 | $7.87 | 33770 |
| 2021-08-24 | 39.91 | $7.92 | 183640 |
| 2021-08-23 | 36.19 | $7.77 | 107350 |
| 2021-08-20 | 36.48 | $7.79 | 83890 |
| 2021-08-19 | 39.76 | $8.01 | 79110 |
| 2021-08-18 | 43.29 | $8.22 | 105140 |
| 2021-08-17 | 44.17 | $8.27 | 70080 |
| 2021-08-16 | 44.87 | $8.31 | 68360 |
| 2021-08-13 | 46.26 | $8.39 | 62710 |
| 2021-08-12 | 44.84 | $8.32 | 28990 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.74
2026-08-10
Close Price
$31.22
Vol: 149
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -60.74 | $31.22 | 149 |
| 2026-08-07 | -38.68 | $32.03 | 133600 |
| 2026-08-06 | -63.87 | $31.04 | 343600 |
| 2026-08-05 | -71.76 | $30.73 | 187232 |
| 2026-08-04 | -41.69 | $31.72 | 249300 |
| 2026-08-03 | -28.47 | $32.30 | 209400 |
| 2026-07-31 | -27.56 | $32.34 | 314144 |
| 2026-07-30 | -12.07 | $33.02 | 145100 |
| 2026-07-29 | -44.65 | $31.59 | 189020 |
| 2026-07-28 | -26.79 | $32.28 | 179300 |
| 2026-07-27 | -8.86 | $33.13 | 276930 |
| 2026-07-24 | -3.16 | $32.98 | 253220 |
| 2026-07-23 | -4.72 | $32.36 | 225400 |
| 2026-07-22 | -1.90 | $32.24 | 121608 |
| 2026-07-21 | -1.46 | $32.18 | 378321 |
| 2026-07-20 | -29.85 | $31.01 | 703200 |
| 2026-07-17 | -33.50 | $30.86 | 269309 |
| 2026-07-16 | -30.83 | $30.97 | 627615 |
| 2026-07-15 | -19.90 | $31.42 | 336200 |
| 2026-07-14 | -40.53 | $30.57 | 158600 |
| 2026-07-13 | -48.30 | $30.25 | 220807 |
| 2026-07-10 | -40.78 | $30.56 | 394100 |
| 2026-07-09 | -40.05 | $30.59 | 142700 |
| 2026-07-08 | -38.59 | $30.65 | 66946 |
| 2026-07-07 | -24.65 | $30.84 | 204570 |
| 2026-07-06 | -13.57 | $31.24 | 297590 |
| 2026-07-02 | -51.80 | $29.86 | 310750 |
| 2026-07-01 | -64.27 | $29.41 | 167650 |
| 2026-06-30 | -73.68 | $29.07 | 181630 |
| 2026-06-29 | -65.65 | $29.36 | 395590 |
| 2026-06-26 | -78.57 | $29.14 | 301830 |
| 2026-06-25 | -99.47 | $28.15 | 179850 |
| 2026-06-24 | -97.39 | $28.94 | 227630 |
| 2026-06-23 | -93.15 | $29.34 | 280340 |
| 2026-06-22 | -80.28 | $30.46 | 276060 |
| 2026-06-18 | -72.71 | $30.79 | 300520 |
| 2026-06-17 | -88.52 | $30.22 | 1.1M |
| 2026-06-16 | -77.14 | $30.88 | 581600 |
| 2026-06-15 | -75.93 | $31.35 | 237120 |
| 2026-06-12 | -83.85 | $30.84 | 166350 |
| 2026-06-11 | -85.03 | $30.85 | 381150 |
| 2026-06-10 | -99.64 | $29.63 | 251200 |
| 2026-06-09 | -97.13 | $30.18 | 571390 |
| 2026-06-08 | -88.16 | $30.95 | 357270 |
| 2026-06-05 | -91.81 | $30.66 | 219000 |
| 2026-06-04 | -84.63 | $31.23 | 195230 |
| 2026-06-03 | -89.53 | $30.86 | 266030 |
| 2026-06-02 | -88.18 | $30.97 | 586000 |
| 2026-06-01 | -93.42 | $30.61 | 321190 |
| 2026-05-29 | -99.38 | $31.70 | 188400 |
| 2026-05-28 | -91.51 | $33.09 | 216400 |
| 2026-05-27 | -97.98 | $32.70 | 175400 |
| 2026-05-26 | -87.42 | $33.53 | 441000 |
| 2026-05-22 | -94.11 | $33.11 | 128000 |
| 2026-05-21 | -85.74 | $33.79 | 130000 |
| 2026-05-20 | -86.06 | $34.70 | 116340 |
| 2026-05-19 | -80.24 | $35.00 | 247050 |
| 2026-05-18 | -65.67 | $35.73 | 238240 |
| 2026-05-15 | -38.12 | $37.11 | 96090 |
| 2026-05-14 | -30.94 | $37.47 | 81000 |
| 2026-05-13 | -55.78 | $36.42 | 100000 |
| 2026-05-12 | -77.80 | $35.22 | 197330 |
| 2026-05-11 | -86.42 | $34.75 | 171070 |
| 2026-05-08 | -85.50 | $34.80 | 246000 |
| 2026-05-07 | -98.35 | $34.68 | 214060 |
| 2026-05-06 | -49.60 | $37.59 | 351000 |
| 2026-05-05 | -70.77 | $36.95 | 89290 |
| 2026-05-04 | -85.61 | $36.31 | 133120 |
| 2026-05-01 | -68.00 | $36.94 | 113350 |
| 2026-04-30 | -25.33 | $38.85 | 151000 |
| 2026-04-29 | -57.27 | $37.40 | 75000 |
| 2026-04-28 | -47.80 | $37.83 | 142000 |
| 2026-04-27 | -56.07 | $36.95 | 134000 |
| 2026-04-24 | -50.92 | $37.23 | 119000 |
| 2026-04-23 | -50.93 | $37.00 | 80250 |
| 2026-04-22 | -50.59 | $37.02 | 110310 |
| 2026-04-21 | -46.91 | $36.81 | 110340 |
| 2026-04-20 | -42.65 | $37.10 | 157360 |
| 2026-04-17 | -36.67 | $37.40 | 1.7M |
| 2026-04-16 | -33.00 | $37.66 | 334000 |
| 2026-04-15 | -38.08 | $37.30 | 1.2M |
| 2026-04-14 | -20.31 | $38.56 | 216020 |
| 2026-04-13 | -28.21 | $38.00 | 211000 |
| 2026-04-10 | -31.03 | $37.80 | 102000 |
| 2026-04-09 | -18.34 | $38.70 | 101000 |
| 2026-04-08 | -13.40 | $39.05 | 90000 |
| 2026-04-07 | -27.15 | $37.15 | 174000 |
| 2026-04-06 | -22.29 | $37.23 | 214000 |
| 2026-04-02 | -16.64 | $37.61 | 100160 |
| 2026-04-01 | -8.77 | $38.14 | 103010 |
| 2026-03-31 | -18.87 | $36.30 | 323000 |
| 2026-03-30 | -22.45 | $36.11 | 142370 |
| 2026-03-27 | -53.90 | $34.72 | 212000 |
| 2026-03-26 | -52.97 | $35.01 | 151000 |
| 2026-03-25 | -52.54 | $35.37 | 157280 |
| 2026-03-24 | -72.08 | $34.01 | 193100 |
| 2026-03-23 | -74.44 | $33.84 | 189270 |
| 2026-03-20 | -82.36 | $33.27 | 120140 |
| 2026-03-19 | -63.75 | $34.61 | 90000 |
| 2026-03-18 | -48.61 | $35.70 | 129000 |
| 2026-03-17 | -41.39 | $36.22 | 138280 |
| 2026-03-16 | -43.61 | $36.06 | 152240 |
| 2026-03-13 | -67.86 | $34.70 | 2.0M |
| 2026-03-12 | -83.03 | $33.80 | 996000 |
| 2026-03-11 | -77.38 | $34.40 | 1.2M |
| 2026-03-10 | -74.46 | $34.71 | 1.8M |
| 2026-03-09 | -84.35 | $33.66 | 1.1M |
| 2026-03-06 | -93.55 | $33.19 | 197000 |
| 2026-03-05 | -94.49 | $34.38 | 583020 |
| 2026-03-04 | -82.99 | $35.05 | 394000 |
| 2026-03-03 | -68.52 | $35.82 | 227000 |
| 2026-03-02 | -50.61 | $37.24 | 262000 |
| 2026-02-27 | -43.07 | $38.04 | 459110 |
| 2026-02-26 | -39.02 | $38.47 | 290000 |
| 2026-02-25 | -32.59 | $39.11 | 166000 |
| 2026-02-24 | -44.99 | $37.72 | 109000 |
| 2026-02-23 | -50.32 | $37.10 | 140470 |
| 2026-02-20 | -51.42 | $36.98 | 204340 |
| 2026-02-19 | -49.41 | $37.20 | 434000 |
| 2026-02-18 | -45.43 | $37.59 | 205000 |
| 2026-02-17 | -41.77 | $37.89 | 158000 |
| 2026-02-13 | -23.54 | $39.95 | 111000 |
| 2026-02-12 | -15.49 | $40.86 | 122040 |
| 2026-02-11 | -10.10 | $40.83 | 241080 |
| 2026-02-10 | -11.63 | $40.19 | 202010 |
| 2026-02-09 | -8.33 | $38.73 | 131430 |
| 2026-02-06 | -4.92 | $37.16 | 471000 |
| 2026-02-05 | -14.56 | $34.70 | 2.1M |
| 2026-02-04 | -10.95 | $34.98 | 226000 |
| 2026-02-03 | -17.03 | $33.82 | 738000 |
| 2026-02-02 | -21.31 | $32.65 | 98000 |
| 2026-01-30 | -13.06 | $33.07 | 281160 |
| 2026-01-29 | -3.63 | $33.66 | 118100 |
| 2026-01-28 | -10.06 | $33.10 | 216210 |
| 2026-01-27 | -10.88 | $33.05 | 93240 |
| 2026-01-26 | -33.44 | $31.66 | 117000 |
| 2026-01-23 | -23.70 | $32.26 | 165000 |
| 2026-01-22 | -19.16 | $32.54 | 133000 |
| 2026-01-21 | -19.16 | $32.54 | 126000 |
| 2026-01-20 | -29.90 | $31.86 | 111410 |
| 2026-01-16 | -15.29 | $32.74 | 138230 |
| 2026-01-15 | -23.09 | $32.24 | 155000 |
| 2026-01-14 | -13.00 | $31.66 | 93000 |
| 2026-01-13 | -14.29 | $31.33 | 247000 |
| 2026-01-12 | -2.03 | $30.68 | 172410 |
| 2026-01-09 | -7.17 | $29.90 | 169100 |
| 2026-01-08 | -13.62 | $29.72 | 100050 |
| 2026-01-07 | -33.69 | $29.16 | 76000 |
| 2026-01-06 | -40.86 | $28.96 | 136000 |
| 2026-01-05 | -49.50 | $28.62 | 58000 |
| 2026-01-02 | -65.83 | $27.73 | 115090 |
| 2025-12-31 | -54.08 | $27.58 | 99000 |
| 2025-12-30 | -47.64 | $27.88 | 105300 |
| 2025-12-29 | -47.21 | $27.90 | 92000 |
| 2025-12-26 | -51.50 | $27.70 | 58200 |
| 2025-12-24 | -43.92 | $27.86 | 87000 |
| 2025-12-23 | -38.18 | $28.05 | 132270 |
| 2025-12-22 | -36.38 | $27.79 | 91480 |
| 2025-12-19 | -32.58 | $27.95 | 89420 |
| 2025-12-18 | -41.36 | $27.37 | 222000 |
| 2025-12-17 | -38.18 | $27.58 | 138140 |
| 2025-12-16 | -28.79 | $28.20 | 131290 |
| 2025-12-15 | -17.42 | $28.95 | 221000 |
| 2025-12-12 | -14.85 | $29.12 | 364000 |
| 2025-12-11 | -2.18 | $28.89 | 154410 |
| 2025-12-10 | -0.40 | $28.48 | 49000 |
| 2025-12-09 | -2.61 | $27.97 | 127000 |
| 2025-12-08 | -10.02 | $27.63 | 78180 |
| 2025-12-05 | -13.94 | $27.45 | 86490 |
| 2025-12-04 | -7.46 | $27.10 | 102000 |
| 2025-12-03 | -15.71 | $26.45 | 94000 |
| 2025-12-02 | -27.71 | $26.03 | 126000 |
| 2025-12-01 | -26.57 | $26.07 | 111000 |
| 2025-11-28 | -17.71 | $26.38 | 45000 |
| 2025-11-26 | -17.98 | $26.10 | 145000 |
| 2025-11-25 | -44.16 | $25.27 | 123000 |
| 2025-11-24 | -62.46 | $24.69 | 244000 |
| 2025-11-21 | -62.46 | $24.69 | 174000 |
| 2025-11-20 | -93.18 | $23.80 | 87000 |
| 2025-11-19 | -88.26 | $24.34 | 115000 |
| 2025-11-18 | -80.68 | $24.54 | 141000 |
| 2025-11-17 | -54.17 | $25.24 | 144000 |
| 2025-11-14 | -18.18 | $26.19 | 55200 |
| 2025-11-13 | -33.10 | $25.72 | 125000 |
| 2025-11-12 | -18.82 | $26.00 | 156200 |
| 2025-11-11 | -36.90 | $25.51 | 83000 |
| 2025-11-10 | -26.50 | $25.76 | 69160 |
| 2025-11-07 | -6.30 | $25.91 | 65280 |
| 2025-11-06 | -24.79 | $25.47 | 96000 |
| 2025-11-05 | -25.21 | $25.46 | 74000 |
| 2025-11-04 | -52.94 | $24.80 | 140000 |
| 2025-11-03 | -68.33 | $24.57 | 83000 |
| 2025-10-31 | -68.75 | $24.63 | 83270 |
| 2025-10-30 | -70.07 | $24.59 | 78000 |
| 2025-10-29 | -79.61 | $24.30 | 91220 |
| 2025-10-28 | -54.28 | $25.07 | 83310 |
| 2025-10-27 | -51.64 | $25.15 | 152100 |
| 2025-10-24 | -64.80 | $24.75 | 53180 |
| 2025-10-23 | -63.49 | $24.79 | 172000 |
| 2025-10-22 | -74.67 | $24.45 | 151440 |
| 2025-10-21 | -79.61 | $24.30 | 94000 |
| 2025-10-20 | -73.36 | $24.49 | 89360 |
| 2025-10-17 | -79.61 | $24.30 | 74000 |
| 2025-10-16 | -92.76 | $23.90 | 119000 |
| 2025-10-15 | -75.66 | $24.42 | 78000 |
| 2025-10-14 | -78.62 | $24.33 | 140000 |
| 2025-10-13 | -79.41 | $24.56 | 93000 |
| 2025-10-10 | -82.45 | $24.23 | 156090 |
| 2025-10-09 | -53.97 | $25.09 | 76030 |
| 2025-10-08 | -50.00 | $25.21 | 132000 |
| 2025-10-07 | -39.64 | $25.40 | 86160 |
| 2025-10-06 | -21.32 | $26.01 | 77000 |
| 2025-10-03 | -7.41 | $25.64 | 72260 |
| 2025-10-02 | -23.27 | $25.25 | 81000 |
| 2025-10-01 | -31.56 | $24.81 | 78390 |
| 2025-09-30 | 0.00 | $25.00 | 77260 |
| 2025-09-29 | -8.82 | $24.79 | 50000 |
| 2025-09-26 | -4.17 | $24.90 | 66470 |
| 2025-09-25 | -14.58 | $24.65 | 56000 |
| 2025-09-24 | -15.38 | $24.60 | 148480 |
| 2025-09-23 | -9.33 | $24.72 | 72260 |
| 2025-09-22 | -0.70 | $24.83 | 64250 |
| 2025-09-19 | -4.51 | $24.54 | 67180 |
| 2025-09-18 | -2.70 | $24.52 | 93450 |
| 2025-09-17 | -11.20 | $24.22 | 105380 |
| 2025-09-16 | -2.40 | $24.44 | 80000 |
| 2025-09-15 | -18.41 | $23.95 | 54000 |
| 2025-09-12 | -22.18 | $23.80 | 48010 |
| 2025-09-11 | -18.59 | $23.89 | 54000 |
| 2025-09-10 | -17.37 | $23.84 | 115010 |
| 2025-09-09 | -15.16 | $23.87 | 102000 |
| 2025-09-08 | 0.00 | $24.29 | 77200 |
| 2025-09-05 | -16.24 | $23.46 | 91000 |
| 2025-09-04 | -23.36 | $23.27 | 46000 |
| 2025-09-03 | -22.07 | $23.20 | 118000 |
| 2025-09-02 | -15.91 | $23.28 | 98000 |
| 2025-08-29 | -21.15 | $22.74 | 75460 |
| 2025-08-28 | -8.13 | $22.94 | 260370 |
| 2025-08-27 | -12.20 | $22.59 | 85000 |
| 2025-08-26 | -12.88 | $22.57 | 67320 |
| 2025-08-25 | -15.92 | $22.43 | 63000 |
| 2025-08-22 | -3.01 | $22.58 | 68150 |
| 2025-08-21 | -12.40 | $22.19 | 86000 |
| 2025-08-20 | -8.00 | $22.30 | 128000 |
| 2025-08-19 | -8.00 | $22.30 | 89000 |
| 2025-08-18 | -15.52 | $22.07 | 77360 |
| 2025-08-15 | -16.32 | $22.03 | 37000 |
| 2025-08-14 | -26.55 | $21.73 | 60180 |
| 2025-08-13 | -11.03 | $22.18 | 66130 |
| 2025-08-12 | 0.00 | $22.50 | 73000 |
| 2025-08-11 | -13.33 | $22.10 | 73490 |
| 2025-08-08 | -5.51 | $22.07 | 73410 |
| 2025-08-07 | -17.20 | $21.57 | 534370 |
| 2025-08-06 | -2.59 | $21.38 | 127430 |
| 2025-08-05 | -33.68 | $20.78 | 85000 |
| 2025-08-04 | -38.34 | $20.69 | 53150 |
| 2025-08-01 | -59.59 | $20.28 | 77040 |
| 2025-07-31 | -38.34 | $20.69 | 74000 |
| 2025-07-30 | -46.03 | $20.52 | 90180 |
| 2025-07-29 | -55.03 | $20.35 | 106000 |
| 2025-07-28 | -48.15 | $20.48 | 76330 |
| 2025-07-25 | -21.11 | $20.92 | 46300 |
| 2025-07-24 | -8.38 | $21.03 | 108000 |
| 2025-07-23 | -2.91 | $21.01 | 136250 |
| 2025-07-22 | -39.13 | $20.13 | 142120 |
| 2025-07-21 | -51.09 | $19.91 | 67460 |
| 2025-07-18 | -62.16 | $19.70 | 55000 |
| 2025-07-17 | -55.14 | $19.83 | 72000 |
| 2025-07-16 | -58.92 | $19.76 | 71000 |
| 2025-07-15 | -58.38 | $19.77 | 106000 |
| 2025-07-14 | -30.81 | $20.28 | 56000 |
| 2025-07-11 | -29.19 | $20.31 | 51000 |
| 2025-07-10 | -16.76 | $20.54 | 42040 |
| 2025-07-09 | -16.76 | $20.54 | 61000 |
| 2025-07-08 | -22.16 | $20.44 | 59000 |
| 2025-07-07 | -31.35 | $20.27 | 68000 |
| 2025-07-03 | -2.94 | $20.65 | 43000 |
| 2025-07-02 | -21.76 | $20.33 | 92000 |
| 2025-07-01 | -28.24 | $20.22 | 103010 |
| 2025-06-30 | -30.00 | $20.19 | 45330 |
| 2025-06-27 | -33.53 | $20.13 | 57240 |
| 2025-06-26 | -50.59 | $19.84 | 69000 |
| 2025-06-25 | -71.76 | $19.48 | 111000 |
| 2025-06-24 | -57.65 | $19.72 | 53300 |
| 2025-06-23 | -52.94 | $19.80 | 152000 |
| 2025-06-20 | -61.76 | $19.65 | 127390 |
| 2025-06-18 | -34.15 | $20.14 | 81100 |
| 2025-06-17 | -41.18 | $20.00 | 1.5M |
| 2025-06-16 | -14.12 | $20.46 | 985000 |
| 2025-06-13 | -31.18 | $20.17 | 1.8M |
| 2025-06-12 | -28.81 | $20.19 | 663320 |
| 2025-06-11 | -42.86 | $19.80 | 504000 |
| 2025-06-10 | -50.48 | $19.64 | 601390 |
| 2025-06-09 | -49.05 | $19.67 | 108210 |
| 2025-06-06 | -42.86 | $19.80 | 38190 |
| 2025-06-05 | -44.81 | $19.75 | 125000 |
| 2025-06-04 | -31.60 | $20.03 | 149000 |
| 2025-06-03 | -21.23 | $20.08 | 176000 |
| 2025-06-02 | -0.69 | $20.64 | 5.3M |
| 2025-05-30 | -5.14 | $20.31 | 2.0M |
| 2025-05-29 | -11.62 | $20.07 | 1.4M |
| 2025-05-28 | -18.65 | $19.81 | 2.0M |
| 2025-05-27 | -10.79 | $19.61 | 658000 |
| 2025-05-23 | -13.50 | $19.49 | 570000 |
| 2025-05-22 | -21.54 | $19.24 | 1.6M |
| 2025-05-21 | -18.01 | $19.35 | 771040 |
| 2025-05-20 | -17.72 | $19.32 | 1.3M |
| 2025-05-19 | -14.07 | $19.34 | 177000 |
| 2025-05-16 | -6.87 | $19.49 | 89000 |
| 2025-05-15 | -12.84 | $19.24 | 67000 |
| 2025-05-14 | -22.36 | $18.68 | 315000 |
| 2025-05-13 | -18.14 | $18.88 | 105000 |
| 2025-05-12 | -12.37 | $19.16 | 131000 |
| 2025-05-09 | -8.19 | $18.86 | 94080 |
| 2025-05-08 | -12.80 | $18.60 | 71240 |
| 2025-05-07 | -4.11 | $18.78 | 193000 |
| 2025-05-06 | -3.79 | $17.94 | 138010 |
| 2025-05-05 | -3.70 | $17.90 | 138140 |
| 2025-05-02 | -8.13 | $17.66 | 45000 |
| 2025-05-01 | -10.17 | $17.55 | 56170 |
| 2025-04-30 | -6.10 | $17.77 | 91000 |
| 2025-04-29 | -2.40 | $17.97 | 49290 |
| 2025-04-28 | -4.81 | $17.84 | 58000 |
| 2025-04-25 | -8.30 | $17.55 | 57430 |
| 2025-04-24 | -7.55 | $17.59 | 89000 |
| 2025-04-23 | -2.85 | $17.46 | 93000 |
| 2025-04-22 | -9.36 | $17.05 | 102400 |
| 2025-04-21 | -30.33 | $16.09 | 113470 |
| 2025-04-17 | -33.88 | $15.93 | 114390 |
| 2025-04-16 | -46.58 | $15.58 | 154240 |
| 2025-04-15 | -44.92 | $15.67 | 157430 |
| 2025-04-14 | -46.58 | $15.58 | 315000 |
| 2025-04-11 | -49.35 | $15.43 | 329000 |
| 2025-04-10 | -68.02 | $14.42 | 423340 |
| 2025-04-09 | -51.94 | $15.29 | 877050 |
| 2025-04-08 | -74.68 | $14.06 | 575000 |
| 2025-04-07 | -73.57 | $14.12 | 468000 |
| 2025-04-04 | -91.65 | $14.37 | 516380 |
| 2025-04-03 | -88.20 | $15.26 | 189000 |
| 2025-04-02 | -71.92 | $16.00 | 69200 |
| 2025-04-01 | -66.78 | $16.15 | 173000 |
| 2025-03-31 | -66.78 | $16.15 | 138000 |
| 2025-03-28 | -57.51 | $16.53 | 96210 |
| 2025-03-27 | -35.53 | $17.13 | 55000 |
| 2025-03-26 | -44.69 | $16.88 | 112420 |
| 2025-03-25 | -38.46 | $17.05 | 103000 |
| 2025-03-24 | -40.29 | $17.00 | 117180 |
| 2025-03-21 | -36.08 | $17.05 | 139000 |
| 2025-03-20 | -22.90 | $17.39 | 111150 |
| 2025-03-19 | -4.74 | $17.40 | 129210 |
| 2025-03-18 | -21.65 | $16.97 | 118060 |
| 2025-03-17 | -2.74 | $17.26 | 141460 |
| 2025-03-14 | -27.17 | $16.35 | 137000 |
| 2025-03-13 | -33.96 | $16.17 | 108070 |
| 2025-03-12 | -33.96 | $16.17 | 173000 |
| 2025-03-11 | -43.77 | $15.91 | 122000 |
| 2025-03-10 | -33.96 | $16.17 | 105000 |
| 2025-03-07 | -24.53 | $16.42 | 71020 |
| 2025-03-06 | -31.32 | $16.24 | 137050 |
| 2025-03-05 | -18.87 | $16.57 | 84000 |
| 2025-03-04 | -41.94 | $15.86 | 166000 |
| 2025-03-03 | -29.03 | $16.18 | 110450 |
| 2025-02-28 | -49.19 | $15.68 | 300120 |
| 2025-02-27 | -46.37 | $15.75 | 146000 |
| 2025-02-26 | -31.05 | $16.13 | 2.2M |
| 2025-02-25 | -24.01 | $16.23 | 2.3M |
| 2025-02-24 | -35.93 | $15.37 | 3.7M |
| 2025-02-21 | -46.32 | $15.13 | 149360 |
| 2025-02-20 | -48.05 | $15.09 | 110490 |
| 2025-02-19 | -51.08 | $15.02 | 122140 |
| 2025-02-18 | -44.16 | $15.18 | 97000 |
| 2025-02-14 | -43.72 | $15.19 | 100120 |
| 2025-02-13 | -36.36 | $15.36 | 88000 |
| 2025-02-12 | -32.47 | $15.45 | 96440 |
| 2025-02-11 | -30.23 | $15.42 | 97180 |
| 2025-02-10 | -20.15 | $15.65 | 103000 |
| 2025-02-07 | -27.66 | $15.42 | 88000 |
| 2025-02-06 | -10.53 | $15.76 | 71390 |
| 2025-02-05 | -24.64 | $14.97 | 141000 |
| 2025-02-04 | -33.65 | $14.78 | 103000 |
| 2025-02-03 | -37.17 | $14.80 | 185000 |
| 2025-01-31 | -35.50 | $14.87 | 90460 |
| 2025-01-30 | -22.08 | $15.18 | 134240 |
| 2025-01-29 | -42.42 | $14.71 | 69040 |
| 2025-01-28 | -42.21 | $14.79 | 198020 |
| 2025-01-27 | -46.72 | $14.68 | 211260 |
| 2025-01-24 | -41.80 | $14.80 | 1.4M |
| 2025-01-23 | -54.10 | $14.50 | 358000 |
| 2025-01-22 | -56.15 | $14.45 | 188020 |
| 2025-01-21 | -46.31 | $14.69 | 456000 |
| 2025-01-17 | -55.33 | $14.47 | 365000 |
| 2025-01-16 | -57.38 | $14.42 | 526380 |
| 2025-01-15 | -49.59 | $14.61 | 90290 |
| 2025-01-14 | -64.34 | $14.25 | 275000 |
| 2025-01-13 | -72.95 | $14.04 | 262000 |
| 2025-01-10 | -72.54 | $14.05 | 245000 |
| 2025-01-08 | -53.33 | $14.62 | 166220 |
| 2025-01-07 | -43.56 | $14.84 | 159000 |
| 2025-01-06 | -26.22 | $15.23 | 278000 |
| 2025-01-03 | -15.11 | $15.48 | 158430 |
| 2025-01-02 | -27.73 | $15.29 | 207480 |
| 2024-12-31 | -38.66 | $15.03 | 79000 |
| 2024-12-30 | -36.55 | $15.08 | 176000 |
| 2024-12-27 | -39.50 | $15.01 | 134210 |
| 2024-12-26 | -41.60 | $14.96 | 143120 |
| 2024-12-24 | -58.40 | $14.56 | 161230 |
| 2024-12-23 | -62.61 | $14.46 | 344140 |
| 2024-12-20 | -71.59 | $14.34 | 298000 |
| 2024-12-19 | -79.22 | $14.26 | 232170 |
| 2024-12-18 | -88.84 | $14.21 | 180000 |
| 2024-12-17 | -73.39 | $14.57 | 323130 |
| 2024-12-16 | -77.50 | $14.73 | 414000 |
| 2024-12-13 | -71.00 | $14.86 | 238090 |
| 2024-12-12 | -70.05 | $14.97 | 190280 |
| 2024-12-11 | -57.75 | $15.20 | 150490 |
| 2024-12-10 | -65.89 | $15.15 | 166000 |
| 2024-12-09 | -92.55 | $14.82 | 290000 |
| 2024-12-06 | -84.62 | $15.02 | 159000 |
| 2024-12-05 | -80.48 | $15.15 | 280150 |
| 2024-12-04 | -74.29 | $15.28 | 128000 |
| 2024-12-03 | -68.57 | $15.40 | 164000 |
| 2024-12-02 | -76.67 | $15.23 | 224000 |
| 2024-11-29 | -78.11 | $15.02 | 96070 |
| 2024-11-27 | -83.69 | $14.89 | 123000 |
| 2024-11-26 | -75.11 | $15.09 | 90080 |
| 2024-11-25 | -55.79 | $15.54 | 106000 |
| 2024-11-22 | -55.79 | $15.54 | 149410 |
| 2024-11-21 | -58.37 | $15.48 | 121080 |
| 2024-11-20 | -63.52 | $15.36 | 173430 |
| 2024-11-19 | -57.08 | $15.51 | 212390 |
| 2024-11-18 | -53.22 | $15.60 | 174290 |
| 2024-11-15 | -63.95 | $15.35 | 265230 |
| 2024-11-14 | -56.22 | $15.53 | 106080 |
| 2024-11-13 | -63.52 | $15.36 | 88000 |
| 2024-11-12 | -48.50 | $15.71 | 114050 |
| 2024-11-11 | -27.04 | $16.21 | 97370 |
| 2024-11-08 | -32.62 | $16.08 | 51260 |
| 2024-11-07 | -17.60 | $16.43 | 119250 |
| 2024-11-06 | -39.91 | $15.91 | 67000 |
| 2024-11-05 | -49.36 | $15.69 | 131380 |
| 2024-11-04 | -70.39 | $15.20 | 170130 |
| 2024-11-01 | -74.83 | $15.23 | 105000 |
| 2024-10-31 | -91.94 | $15.09 | 146340 |
| 2024-10-30 | -80.65 | $15.37 | 75050 |
| 2024-10-29 | -73.39 | $15.55 | 112000 |
| 2024-10-28 | -79.84 | $15.39 | 95390 |
| 2024-10-25 | -88.93 | $15.20 | 134000 |
| 2024-10-24 | -83.92 | $15.34 | 75000 |
| 2024-10-23 | -87.46 | $15.30 | 110420 |
| 2024-10-22 | -86.05 | $15.66 | 138000 |
| 2024-10-21 | -96.10 | $15.91 | 133280 |
| 2024-10-18 | -80.49 | $16.23 | 116370 |
| 2024-10-17 | -63.75 | $16.28 | 197000 |
| 2024-10-16 | -60.16 | $16.37 | 111220 |
| 2024-10-15 | -60.62 | $16.11 | 140170 |
| 2024-10-14 | -49.32 | $16.44 | 65000 |
| 2024-10-11 | -48.63 | $16.46 | 70000 |
| 2024-10-10 | -49.32 | $16.44 | 59120 |
| 2024-10-09 | -57.53 | $16.20 | 29490 |
| 2024-10-08 | -41.10 | $16.68 | 52310 |
| 2024-10-07 | -39.38 | $16.73 | 95340 |
| 2024-10-04 | -35.96 | $16.83 | 52000 |
| 2024-10-03 | -46.23 | $16.53 | 35000 |
| 2024-10-02 | -36.99 | $16.80 | 163000 |
| 2024-10-01 | -53.42 | $16.32 | 73400 |
| 2024-09-30 | -53.77 | $16.31 | 90430 |
| 2024-09-27 | -60.62 | $16.11 | 63030 |
| 2024-09-26 | -28.77 | $17.04 | 105000 |
| 2024-09-25 | -34.02 | $16.57 | 40000 |
| 2024-09-24 | -43.85 | $16.33 | 78230 |
| 2024-09-23 | -45.12 | $16.31 | 61190 |
| 2024-09-20 | -51.63 | $16.15 | 61000 |
| 2024-09-19 | -48.78 | $16.22 | 105320 |
| 2024-09-18 | -71.14 | $15.67 | 65100 |
| 2024-09-17 | -75.22 | $15.72 | 123020 |
| 2024-09-16 | -69.42 | $15.89 | 235450 |
| 2024-09-13 | -75.62 | $15.74 | 73000 |
| 2024-09-12 | -64.46 | $16.01 | 121150 |
| 2024-09-11 | -73.97 | $15.78 | 177000 |
| 2024-09-10 | -69.83 | $15.88 | 192000 |
| 2024-09-09 | -64.76 | $16.10 | 130000 |
| 2024-09-06 | -70.48 | $15.97 | 153000 |
| 2024-09-05 | -45.27 | $16.47 | 118000 |
| 2024-09-04 | -50.61 | $16.32 | 80000 |
| 2024-09-03 | -28.79 | $16.64 | 97140 |
| 2024-08-30 | -12.89 | $17.08 | 65080 |
| 2024-08-29 | -21.58 | $16.75 | 68030 |
| 2024-08-28 | -31.76 | $16.52 | 77000 |
| 2024-08-27 | -45.91 | $16.81 | 69000 |
| 2024-08-26 | -48.40 | $16.67 | 61000 |
| 2024-08-23 | -44.31 | $16.90 | 66000 |
| 2024-08-22 | -47.86 | $16.70 | 56000 |
| 2024-08-21 | -43.06 | $16.97 | 47000 |
| 2024-08-20 | -45.73 | $16.82 | 80460 |
| 2024-08-19 | -41.64 | $17.05 | 69450 |
| 2024-08-16 | -47.98 | $16.86 | 54130 |
| 2024-08-15 | -48.65 | $16.82 | 146000 |
| 2024-08-14 | -58.85 | $16.28 | 69000 |
| 2024-08-13 | -61.51 | $16.16 | 197050 |
| 2024-08-12 | -68.92 | $15.70 | 137320 |
| 2024-08-09 | -71.34 | $15.55 | 181130 |
| 2024-08-08 | -72.14 | $15.50 | 235000 |
| 2024-08-07 | -77.78 | $15.15 | 361470 |
| 2024-08-06 | -88.89 | $14.46 | 373190 |
| 2024-08-05 | -83.25 | $14.81 | 310000 |
| 2024-08-02 | -96.90 | $15.60 | 121000 |
| 2024-08-01 | -86.29 | $17.21 | 53000 |
| 2024-07-31 | -65.67 | $18.66 | 42000 |
| 2024-07-30 | -78.61 | $18.40 | 37000 |
| 2024-07-29 | -78.61 | $18.40 | 49000 |
| 2024-07-26 | -74.09 | $18.55 | 44000 |
| 2024-07-25 | -91.19 | $18.22 | 48020 |
| 2024-07-24 | -77.55 | $18.46 | 42000 |
| 2024-07-23 | -50.00 | $19.00 | 52230 |
| 2024-07-22 | -33.33 | $19.32 | 30010 |
| 2024-07-19 | -41.41 | $19.16 | 43530 |
| 2024-07-18 | -22.00 | $19.54 | 24380 |
| 2024-07-17 | -12.50 | $19.73 | 30020 |
| 2024-07-16 | -1.88 | $19.55 | 48680 |
| 2024-07-15 | -43.23 | $18.86 | 27270 |
| 2024-07-12 | -31.61 | $19.04 | 33640 |
| 2024-07-11 | -47.10 | $18.80 | 88660 |
| 2024-07-10 | -31.61 | $19.04 | 103500 |
| 2024-07-09 | -34.19 | $19.00 | 82420 |
| 2024-07-08 | -35.48 | $18.98 | 29560 |
| 2024-07-05 | -21.76 | $19.31 | 33200 |
| 2024-07-03 | -31.18 | $19.15 | 39530 |
| 2024-07-02 | -35.94 | $19.21 | 101590 |
| 2024-07-01 | -73.87 | $18.56 | 92470 |
| 2024-06-28 | -70.27 | $18.64 | 41720 |
| 2024-06-27 | -76.58 | $18.50 | 25090 |
| 2024-06-26 | -79.73 | $18.43 | 27460 |
| 2024-06-25 | -75.00 | $18.58 | 54070 |
| 2024-06-24 | -81.67 | $18.42 | 51810 |
| 2024-06-21 | -80.42 | $18.45 | 38050 |
| 2024-06-20 | -76.25 | $18.55 | 51700 |
| 2024-06-18 | -69.80 | $18.97 | 35810 |
| 2024-06-17 | -63.86 | $19.09 | 45600 |
| 2024-06-14 | -64.02 | $19.17 | 43510 |
| 2024-06-13 | -86.24 | $18.75 | 56290 |
| 2024-06-12 | -64.55 | $19.16 | 29310 |
| 2024-06-11 | -75.66 | $18.95 | 37600 |
| 2024-06-10 | -65.61 | $19.14 | 69170 |
| 2024-06-07 | -84.88 | $18.92 | 41630 |
| 2024-06-06 | -81.98 | $18.97 | 38100 |
| 2024-06-05 | -55.33 | $19.03 | 76130 |
| 2024-06-04 | -38.52 | $19.44 | 81670 |
| 2024-06-03 | -31.97 | $19.60 | 54140 |
| 2024-05-31 | -32.79 | $19.58 | 44580 |
| 2024-05-30 | -36.48 | $19.49 | 47690 |
| 2024-05-29 | -36.48 | $19.49 | 50200 |
| 2024-05-28 | -20.37 | $19.83 | 37240 |
| 2024-05-24 | -19.43 | $19.57 | 24130 |
| 2024-05-23 | -28.77 | $19.28 | 50550 |
| 2024-05-22 | -20.33 | $19.39 | 73660 |
| 2024-05-21 | -11.70 | $19.70 | 29220 |
| 2024-05-20 | -14.21 | $19.61 | 38750 |
| 2024-05-17 | -25.63 | $19.20 | 52610 |
| 2024-05-16 | -26.70 | $19.14 | 226700 |
| 2024-05-15 | -14.99 | $19.57 | 36140 |
| 2024-05-14 | -23.71 | $19.25 | 126510 |
| 2024-05-13 | -21.25 | $19.34 | 63980 |
| 2024-05-10 | -15.26 | $19.56 | 58010 |
| 2024-05-09 | -14.95 | $19.01 | 45750 |
| 2024-05-08 | -26.25 | $18.67 | 31370 |
| 2024-05-07 | -21.59 | $18.81 | 61570 |
| 2024-05-06 | -3.65 | $19.35 | 38300 |
| 2024-05-03 | -0.67 | $19.43 | 23420 |
| 2024-05-02 | 0.00 | $19.45 | 37740 |
| 2024-05-01 | -10.50 | $18.07 | 27620 |
| 2024-04-30 | -16.28 | $17.89 | 67630 |
| 2024-04-29 | -31.98 | $17.62 | 46200 |
| 2024-04-26 | -41.86 | $17.45 | 67010 |
| 2024-04-25 | -51.16 | $17.29 | 105200 |
| 2024-04-24 | -49.42 | $17.32 | 42080 |
| 2024-04-23 | -50.00 | $17.31 | 43970 |
| 2024-04-22 | -54.07 | $17.24 | 56160 |
| 2024-04-19 | -72.67 | $16.92 | 94290 |
| 2024-04-18 | -78.67 | $16.99 | 51670 |
| 2024-04-17 | -84.00 | $16.91 | 346410 |
| 2024-04-16 | -51.96 | $17.24 | 50360 |
| 2024-04-15 | -30.73 | $17.62 | 102170 |
| 2024-04-12 | -43.14 | $17.29 | 70450 |
| 2024-04-11 | -28.43 | $17.59 | 33820 |
| 2024-04-10 | -25.77 | $17.50 | 37720 |
| 2024-04-09 | -22.31 | $17.59 | 34160 |
| 2024-04-08 | -24.45 | $17.30 | 79470 |
| 2024-04-05 | -22.71 | $17.34 | 50740 |
| 2024-04-04 | -18.78 | $17.43 | 35720 |
| 2024-04-03 | -30.57 | $17.16 | 209370 |
| 2024-04-02 | -46.72 | $16.79 | 37170 |
| 2024-04-01 | -44.10 | $16.85 | 54680 |
| 2024-03-28 | -24.02 | $17.31 | 41700 |
| 2024-03-27 | -32.75 | $17.11 | 25660 |
| 2024-03-26 | -13.97 | $17.54 | 76660 |
| 2024-03-25 | -11.35 | $17.60 | 81970 |
| 2024-03-22 | -6.99 | $17.70 | 104960 |
| 2024-03-21 | -0.97 | $17.62 | 31230 |
| 2024-03-20 | -20.29 | $17.22 | 24840 |
| 2024-03-19 | -31.40 | $16.99 | 93330 |
| 2024-03-18 | -21.26 | $17.20 | 61360 |
| 2024-03-15 | -51.69 | $16.57 | 71500 |
| 2024-03-14 | -68.60 | $16.22 | 109750 |
| 2024-03-13 | -78.74 | $16.01 | 46040 |
| 2024-03-12 | -66.18 | $16.27 | 105960 |
| 2024-03-11 | -58.93 | $16.32 | 142100 |
| 2024-03-08 | -26.34 | $17.05 | 64310 |
| 2024-03-07 | -21.43 | $17.16 | 32710 |
| 2024-03-06 | -18.36 | $17.09 | 82210 |
| 2024-03-05 | -39.13 | $16.66 | 39360 |
| 2024-03-04 | -41.55 | $16.61 | 70240 |
| 2024-03-01 | -32.37 | $16.80 | 80430 |
| 2024-02-29 | -50.24 | $16.43 | 53330 |
| 2024-02-28 | -41.06 | $16.62 | 51120 |
| 2024-02-27 | -36.23 | $16.72 | 80960 |
| 2024-02-26 | -23.19 | $16.99 | 94160 |
| 2024-02-23 | -34.34 | $16.70 | 54750 |
| 2024-02-22 | -32.83 | $16.73 | 162390 |
| 2024-02-21 | -46.46 | $16.46 | 75130 |
| 2024-02-20 | -47.47 | $16.44 | 40680 |
| 2024-02-16 | -63.13 | $16.13 | 45100 |
| 2024-02-15 | -68.69 | $16.02 | 71420 |
| 2024-02-14 | -62.12 | $16.15 | 39050 |
| 2024-02-13 | -81.31 | $15.77 | 114570 |
| 2024-02-12 | -67.68 | $16.04 | 47280 |
| 2024-02-09 | -77.47 | $15.97 | 42110 |
| 2024-02-08 | -78.02 | $15.96 | 69810 |
| 2024-02-07 | -73.63 | $16.04 | 56370 |
| 2024-02-06 | -83.15 | $15.90 | 95860 |
| 2024-02-05 | -78.09 | $15.99 | 58180 |
| 2024-02-02 | -35.82 | $16.66 | 275910 |
| 2024-02-01 | -1.99 | $17.34 | 52220 |
| 2024-01-31 | -12.50 | $17.06 | 89470 |
| 2024-01-30 | -19.40 | $16.90 | 109170 |
| 2024-01-29 | -14.66 | $17.01 | 83590 |
| 2024-01-26 | -26.29 | $16.74 | 95360 |
| 2024-01-25 | -24.14 | $16.79 | 53270 |
| 2024-01-24 | -21.85 | $16.83 | 162920 |
| 2024-01-23 | -13.03 | $17.04 | 32760 |
| 2024-01-22 | -3.36 | $17.27 | 80510 |
| 2024-01-19 | -0.49 | $17.01 | 65310 |
| 2024-01-18 | -8.29 | $16.85 | 77660 |
| 2024-01-17 | -10.14 | $16.81 | 73500 |
| 2024-01-16 | -14.98 | $16.71 | 112720 |
| 2024-01-12 | -7.46 | $16.81 | 72720 |
| 2024-01-11 | -14.89 | $16.55 | 137180 |
| 2024-01-10 | -17.09 | $16.26 | 88330 |
| 2024-01-09 | -40.51 | $15.89 | 201750 |
| 2024-01-08 | -23.45 | $16.06 | 100810 |
| 2024-01-05 | -34.48 | $15.90 | 88230 |
| 2024-01-04 | -36.55 | $15.87 | 64660 |
| 2024-01-03 | -59.31 | $15.54 | 102820 |
| 2024-01-02 | -57.93 | $15.56 | 153660 |
| 2023-12-29 | -46.90 | $15.72 | 84700 |
| 2023-12-28 | -42.07 | $15.79 | 125640 |
| 2023-12-27 | -40.00 | $15.73 | 70000 |
| 2023-12-26 | -37.69 | $15.76 | 137310 |
| 2023-12-22 | -38.21 | $15.71 | 62480 |
| 2023-12-21 | -39.84 | $15.69 | 128550 |
| 2023-12-20 | -59.35 | $15.45 | 51650 |
| 2023-12-19 | -56.10 | $15.49 | 95070 |
| 2023-12-18 | -58.21 | $15.51 | 77020 |
| 2023-12-15 | -66.67 | $15.44 | 94840 |
| 2023-12-14 | -53.03 | $15.62 | 112320 |
| 2023-12-13 | -46.10 | $15.76 | 89180 |
| 2023-12-12 | -60.90 | $15.60 | 59590 |
| 2023-12-11 | -44.93 | $15.79 | 222750 |
| 2023-12-08 | -63.04 | $15.54 | 95210 |
| 2023-12-07 | -50.00 | $15.72 | 74280 |
| 2023-12-06 | -33.90 | $15.81 | 86030 |
| 2023-12-05 | -36.16 | $15.77 | 85870 |
| 2023-12-04 | -38.98 | $15.72 | 136000 |
| 2023-12-01 | -15.82 | $16.13 | 472330 |
| 2023-11-30 | -42.37 | $15.66 | 248450 |
| 2023-11-29 | -40.91 | $15.60 | 1350 |
| 2023-11-28 | -39.39 | $15.63 | 1230 |
| 2023-11-27 | -33.17 | $15.72 | 108080 |
| 2023-11-24 | -38.76 | $15.60 | 40720 |
| 2023-11-22 | -24.34 | $15.86 | 660 |
| 2023-11-21 | -42.04 | $15.46 | 35900 |
| 2023-11-20 | -26.11 | $15.82 | 224820 |
| 2023-11-17 | -25.22 | $15.84 | 67550 |
| 2023-11-16 | -33.63 | $15.65 | 61860 |
| 2023-11-15 | -26.11 | $15.82 | 120890 |
| 2023-11-14 | -8.72 | $15.93 | 87540 |
| 2023-11-13 | -17.44 | $15.76 | 209570 |
| 2023-11-10 | -21.03 | $15.69 | 75550 |
| 2023-11-09 | -41.03 | $15.30 | 72930 |
| 2023-11-08 | -56.41 | $15.00 | 116700 |
| 2023-11-07 | -31.28 | $15.49 | 130190 |
| 2023-11-06 | -29.74 | $15.52 | 96780 |
| 2023-11-03 | -8.82 | $15.70 | 105070 |
| 2023-11-02 | -15.63 | $15.50 | 62340 |
| 2023-11-01 | -35.42 | $15.08 | 127360 |
| 2023-10-31 | -61.11 | $14.71 | 148060 |
| 2023-10-30 | -71.53 | $14.56 | 110740 |
| 2023-10-27 | -75.71 | $14.58 | 104230 |
| 2023-10-26 | -75.12 | $14.66 | 4050 |
| 2023-10-25 | -86.80 | $14.55 | 55250 |
| 2023-10-24 | -84.55 | $14.63 | 102780 |
| 2023-10-23 | -91.36 | $14.50 | 134910 |
| 2023-10-20 | -82.72 | $14.71 | 200970 |
| 2023-10-19 | -83.92 | $14.70 | 92100 |
| 2023-10-18 | -80.51 | $14.82 | 71560 |
| 2023-10-17 | -70.51 | $15.16 | 226780 |
| 2023-10-16 | -63.05 | $15.38 | 366440 |
| 2023-10-13 | -70.17 | $15.17 | 122250 |
| 2023-10-12 | -65.42 | $15.31 | 391880 |
| 2023-10-11 | -67.64 | $15.29 | 229990 |
| 2023-10-10 | -63.75 | $15.41 | 94370 |
| 2023-10-09 | -80.58 | $14.89 | 74870 |
| 2023-10-06 | -85.37 | $14.87 | 97610 |
| 2023-10-05 | -91.16 | $14.70 | 43330 |
| 2023-10-04 | -94.90 | $14.59 | 105910 |
| 2023-10-03 | -97.90 | $15.05 | 96130 |
| 2023-10-02 | -83.12 | $15.46 | 60070 |
| 2023-09-29 | -98.38 | $15.56 | 55680 |
| 2023-09-28 | -61.62 | $16.24 | 82730 |
| 2023-09-27 | -69.01 | $16.40 | 72520 |
| 2023-09-26 | -78.32 | $16.26 | 36740 |
| 2023-09-25 | -60.14 | $16.52 | 32890 |
| 2023-09-22 | -49.34 | $16.63 | 61510 |
| 2023-09-21 | -40.85 | $16.71 | 53590 |
| 2023-09-20 | -10.37 | $17.21 | 27660 |
| 2023-09-19 | -12.80 | $17.17 | 59060 |
| 2023-09-18 | -19.51 | $17.06 | 40370 |
| 2023-09-15 | -20.22 | $17.02 | 496820 |
| 2023-09-14 | -19.10 | $17.04 | 113160 |
| 2023-09-13 | -24.24 | $16.60 | 40240 |
| 2023-09-12 | -18.18 | $16.68 | 89280 |
| 2023-09-11 | -4.55 | $16.86 | 75400 |
| 2023-09-08 | -31.94 | $16.58 | 31130 |
| 2023-09-07 | -25.63 | $16.79 | 64570 |
| 2023-09-06 | -35.93 | $16.67 | 81730 |
| 2023-09-05 | -21.56 | $16.91 | 62670 |
| 2023-09-01 | -37.72 | $16.64 | 60110 |
| 2023-08-31 | -63.33 | $16.37 | 59480 |
| 2023-08-30 | -77.62 | $16.07 | 65150 |
| 2023-08-29 | -74.29 | $16.14 | 71750 |
| 2023-08-28 | -78.90 | $16.10 | 42220 |
| 2023-08-25 | -82.70 | $16.01 | 45500 |
| 2023-08-24 | -94.09 | $15.74 | 52810 |
| 2023-08-23 | -78.90 | $16.10 | 65870 |
| 2023-08-22 | -82.70 | $16.01 | 93830 |
| 2023-08-21 | -86.92 | $15.91 | 83520 |
| 2023-08-18 | -85.65 | $15.94 | 83290 |
| 2023-08-17 | -100.00 | $15.61 | 124870 |
| 2023-08-16 | -99.49 | $16.01 | 66920 |
| 2023-08-15 | -76.47 | $16.54 | 290350 |
| 2023-08-14 | -68.68 | $16.72 | 166490 |
| 2023-08-11 | -86.55 | $16.94 | 81590 |
| 2023-08-10 | -59.26 | $17.01 | 76380 |
| 2023-08-09 | -59.26 | $17.01 | 59360 |
| 2023-08-08 | -53.70 | $17.10 | 146370 |
| 2023-08-07 | -48.77 | $17.18 | 40320 |
| 2023-08-04 | -24.07 | $17.58 | 93660 |
| 2023-08-03 | -70.37 | $16.83 | 110170 |
| 2023-08-02 | -41.98 | $17.29 | 33230 |
| 2023-08-01 | -37.65 | $17.36 | 89160 |
| 2023-07-31 | -2.67 | $17.81 | 61670 |
| 2023-07-28 | -9.35 | $17.61 | 82520 |
| 2023-07-27 | -13.14 | $17.54 | 73320 |
| 2023-07-26 | -20.00 | $17.27 | 53710 |
| 2023-07-25 | -6.96 | $17.42 | 57670 |
| 2023-07-24 | -10.43 | $17.38 | 25770 |
| 2023-07-21 | -35.37 | $17.41 | 259690 |
| 2023-07-20 | -55.19 | $17.43 | 130140 |
| 2023-07-19 | -57.26 | $17.38 | 45210 |
| 2023-07-18 | -57.26 | $17.38 | 234660 |
| 2023-07-17 | -75.52 | $16.94 | 60610 |
| 2023-07-14 | -77.18 | $16.90 | 98420 |
| 2023-07-13 | -69.26 | $17.16 | 89890 |
| 2023-07-12 | -89.18 | $16.70 | 103630 |
| 2023-07-11 | -66.54 | $16.99 | 67750 |
| 2023-07-10 | -62.02 | $16.98 | 96740 |
| 2023-07-07 | -50.28 | $16.97 | 65050 |
| 2023-07-06 | -50.41 | $16.90 | 97720 |
| 2023-07-05 | -44.44 | $17.12 | 136150 |
| 2023-07-03 | -40.93 | $17.18 | 50160 |
| 2023-06-30 | -42.42 | $17.08 | 70530 |
| 2023-06-29 | -36.66 | $17.18 | 144500 |
| 2023-06-28 | -32.02 | $17.30 | 654280 |
| 2023-06-27 | -37.94 | $17.03 | 149580 |
| 2023-06-26 | -31.80 | $17.31 | 94780 |
| 2023-06-23 | -22.81 | $17.69 | 2.2M |
| 2023-06-22 | -3.17 | $18.61 | 2.7M |
| 2023-06-21 | -2.63 | $18.11 | 2.4M |
| 2023-06-20 | -0.27 | $17.78 | 263900 |
| 2023-06-16 | -2.01 | $17.45 | 92740 |
| 2023-06-15 | -2.14 | $17.23 | 50950 |
| 2023-06-14 | -10.70 | $16.95 | 147790 |
| 2023-06-13 | -3.26 | $16.70 | 136300 |
| 2023-06-12 | -1.38 | $16.17 | 45530 |
| 2023-06-09 | -10.60 | $15.97 | 125110 |
| 2023-06-08 | -12.26 | $15.39 | 35190 |
| 2023-06-07 | -30.32 | $15.11 | 76100 |
| 2023-06-06 | 0.00 | $15.58 | 48070 |
| 2023-06-05 | -37.14 | $14.91 | 101870 |
| 2023-06-02 | -27.86 | $15.04 | 48380 |
| 2023-06-01 | -55.19 | $14.58 | 39720 |
| 2023-05-31 | -75.97 | $14.26 | 72430 |
| 2023-05-30 | -18.07 | $15.13 | 78890 |
| 2023-05-26 | -2.08 | $14.71 | 38880 |
| 2023-05-25 | -61.73 | $14.08 | 24710 |
| 2023-05-24 | -66.67 | $14.04 | 10190 |
| 2023-05-23 | -61.73 | $14.08 | 45300 |
| 2023-05-22 | -19.75 | $14.42 | 48540 |
| 2023-05-19 | -19.75 | $14.42 | 29740 |
| 2023-05-18 | -22.22 | $14.40 | 36820 |
| 2023-05-17 | -55.56 | $14.13 | 34270 |
| 2023-05-16 | -41.98 | $14.24 | 70790 |
| 2023-05-15 | -7.41 | $14.52 | 51720 |
| 2023-05-12 | -35.44 | $14.28 | 35070 |
| 2023-05-11 | -34.65 | $14.43 | 37540 |
| 2023-05-10 | -43.56 | $14.34 | 48820 |
| 2023-05-09 | -30.69 | $14.47 | 40930 |
| 2023-05-08 | -49.51 | $14.28 | 35180 |
| 2023-05-05 | -38.31 | $14.19 | 27980 |
| 2023-05-04 | -44.16 | $14.10 | 53090 |
| 2023-05-03 | -52.76 | $13.92 | 25400 |
| 2023-05-02 | -57.06 | $13.85 | 55980 |
| 2023-05-01 | -37.42 | $14.17 | 49640 |
| 2023-04-28 | -34.97 | $14.21 | 25890 |
| 2023-04-27 | -17.79 | $14.49 | 50630 |
| 2023-04-26 | -41.72 | $14.10 | 127110 |
| 2023-04-25 | -33.74 | $14.23 | 60000 |
| 2023-04-24 | -17.18 | $14.50 | 28580 |
| 2023-04-21 | -16.28 | $14.50 | 62080 |
| 2023-04-20 | -25.00 | $14.35 | 29910 |
| 2023-04-19 | -20.93 | $14.42 | 42380 |
| 2023-04-18 | -15.56 | $14.50 | 90240 |
| 2023-04-17 | -19.67 | $14.42 | 74020 |
| 2023-04-14 | -6.57 | $14.65 | 70560 |
| 2023-04-13 | -5.98 | $14.39 | 101120 |
| 2023-04-12 | -8.84 | $14.31 | 100770 |
| 2023-04-11 | -1.54 | $13.94 | 105860 |
| 2023-04-10 | -39.60 | $13.27 | 41890 |
| 2023-04-06 | -47.58 | $13.31 | 44370 |
| 2023-04-05 | -62.59 | $13.21 | 79460 |
| 2023-04-04 | -41.50 | $13.52 | 68180 |
| 2023-04-03 | -35.37 | $13.61 | 37440 |
| 2023-03-31 | -44.22 | $13.48 | 72970 |
| 2023-03-30 | -61.22 | $13.23 | 42100 |
| 2023-03-29 | -46.94 | $13.44 | 54840 |
| 2023-03-28 | -45.58 | $13.46 | 17470 |
| 2023-03-27 | -53.06 | $13.35 | 43320 |
| 2023-03-24 | -65.31 | $13.17 | 57300 |
| 2023-03-23 | -65.82 | $13.09 | 16230 |
| 2023-03-22 | -64.56 | $13.11 | 44430 |
| 2023-03-21 | -68.99 | $13.04 | 47680 |
| 2023-03-20 | -74.05 | $12.96 | 29600 |
| 2023-03-17 | -84.18 | $12.80 | 170300 |
| 2023-03-16 | -89.24 | $12.72 | 69970 |
| 2023-03-15 | -75.95 | $12.93 | 73340 |
| 2023-03-14 | -57.59 | $13.22 | 64030 |
| 2023-03-13 | -40.51 | $13.49 | 76480 |
| 2023-03-10 | -21.52 | $13.79 | 55480 |
| 2023-03-09 | -14.56 | $13.90 | 35900 |
| 2023-03-08 | -8.44 | $13.96 | 150700 |
| 2023-03-07 | -16.88 | $13.83 | 348260 |
| 2023-03-06 | -3.27 | $14.03 | 44390 |
| 2023-03-03 | -2.46 | $13.74 | 16760 |
| 2023-03-02 | -30.88 | $13.14 | 3880 |
| 2023-03-01 | -35.29 | $13.08 | 10510 |
| 2023-02-28 | -56.93 | $12.78 | 40000 |
| 2023-02-27 | -43.80 | $12.96 | 34580 |
| 2023-02-24 | -63.50 | $12.69 | 61780 |
| 2023-02-23 | -39.42 | $13.02 | 48120 |
| 2023-02-22 | -46.72 | $12.92 | 28160 |
| 2023-02-21 | -31.79 | $13.08 | 50480 |
| 2023-02-17 | -29.61 | $13.11 | 15330 |
| 2023-02-16 | -32.14 | $13.02 | 15610 |
| 2023-02-15 | -25.60 | $13.13 | 38830 |
| 2023-02-14 | -14.88 | $13.31 | 29890 |
| 2023-02-13 | -14.53 | $13.31 | 35500 |
| 2023-02-10 | -5.85 | $13.45 | 31140 |
| 2023-02-09 | -8.37 | $13.36 | 36520 |
| 2023-02-08 | -8.85 | $13.15 | 63970 |
| 2023-02-07 | -1.44 | $13.29 | 111370 |
| 2023-02-06 | -1.18 | $12.90 | 42550 |
| 2023-02-03 | -1.88 | $12.64 | 33720 |
| 2023-02-02 | -19.72 | $12.21 | 63850 |
| 2023-02-01 | -1.41 | $12.47 | 53960 |
| 2023-01-31 | -13.77 | $12.26 | 41480 |
| 2023-01-30 | -16.67 | $12.22 | 17460 |
| 2023-01-27 | -1.45 | $12.43 | 31060 |
| 2023-01-26 | -6.98 | $12.27 | 33080 |
| 2023-01-25 | -0.81 | $12.29 | 46800 |
| 2023-01-24 | 0.00 | $12.27 | 33650 |
| 2023-01-23 | 0.00 | $12.10 | 24870 |
| 2023-01-20 | -4.90 | $12.04 | 24960 |
| 2023-01-19 | -12.75 | $11.96 | 30350 |
| 2023-01-18 | -14.71 | $11.94 | 37700 |
| 2023-01-17 | -9.41 | $11.84 | 21610 |
| 2023-01-13 | -5.26 | $11.79 | 30720 |
| 2023-01-12 | -3.13 | $11.69 | 42290 |
| 2023-01-11 | -46.88 | $11.41 | 116600 |
| 2023-01-10 | -57.81 | $11.34 | 87330 |
| 2023-01-09 | -54.69 | $11.36 | 21410 |
| 2023-01-06 | -64.06 | $11.30 | 76280 |
| 2023-01-05 | -96.77 | $11.11 | 63190 |
| 2023-01-04 | -84.48 | $11.22 | 82390 |
| 2023-01-03 | -42.62 | $11.45 | 59130 |
| 2022-12-30 | -42.62 | $11.45 | 16260 |
| 2022-12-29 | -34.43 | $11.50 | 31680 |
| 2022-12-28 | -51.61 | $11.39 | 64460 |
| 2022-12-27 | -38.71 | $11.47 | 33130 |
| 2022-12-23 | -45.16 | $11.43 | 23730 |
| 2022-12-22 | -40.32 | $11.46 | 53100 |
| 2022-12-21 | -25.37 | $11.54 | 54000 |
| 2022-12-20 | -11.84 | $11.62 | 55900 |
| 2022-12-19 | -25.44 | $11.34 | 28970 |
| 2022-12-16 | -21.14 | $11.37 | 43590 |
| 2022-12-15 | -11.19 | $11.47 | 24820 |
| 2022-12-14 | -7.14 | $11.50 | 21560 |
| 2022-12-13 | -5.00 | $11.53 | 51130 |
| 2022-12-12 | -32.14 | $11.15 | 20800 |
| 2022-12-09 | -15.00 | $11.39 | 28760 |
| 2022-12-08 | -14.79 | $11.39 | 20960 |
| 2022-12-07 | -16.57 | $11.31 | 73980 |
| 2022-12-06 | -22.70 | $11.18 | 77490 |
| 2022-12-05 | -22.58 | $11.18 | 39390 |
| 2022-12-02 | -11.62 | $11.17 | 29760 |
| 2022-12-01 | -2.86 | $11.34 | 37840 |
| 2022-11-30 | -3.81 | $11.32 | 43730 |
| 2022-11-29 | -12.89 | $11.11 | 85660 |
| 2022-11-28 | -5.95 | $11.24 | 36170 |
| 2022-11-25 | 0.00 | $11.40 | 22530 |
| 2022-11-23 | -2.46 | $11.09 | 78940 |
| 2022-11-22 | 0.00 | $11.00 | 24990 |
| 2022-11-21 | -6.53 | $10.57 | 96910 |
| 2022-11-18 | -12.56 | $10.45 | 47690 |
| 2022-11-17 | -7.62 | $10.54 | 27570 |
| 2022-11-16 | -3.33 | $10.63 | 15370 |
| 2022-11-15 | -3.11 | $10.47 | 76310 |
| 2022-11-14 | -12.50 | $10.28 | 24690 |
| 2022-11-11 | 0.00 | $10.52 | 93540 |
| 2022-11-10 | -2.08 | $10.48 | 139890 |
| 2022-11-09 | -6.43 | $9.91 | 42660 |
| 2022-11-08 | -12.86 | $9.82 | 78990 |
| 2022-11-07 | -18.57 | $9.74 | 138140 |
| 2022-11-04 | -4.35 | $9.48 | 132990 |
| 2022-11-03 | -18.48 | $9.35 | 13530 |
| 2022-11-02 | -17.20 | $9.37 | 60630 |
| 2022-11-01 | -35.48 | $9.20 | 70420 |
| 2022-10-31 | -88.68 | $8.72 | 136060 |
| 2022-10-28 | -78.30 | $8.83 | 91210 |
| 2022-10-27 | -73.58 | $8.88 | 74680 |
| 2022-10-26 | -61.32 | $9.01 | 129140 |
| 2022-10-25 | -58.49 | $9.04 | 106570 |
| 2022-10-24 | -72.64 | $8.89 | 301690 |
| 2022-10-21 | -73.58 | $8.88 | 60390 |
| 2022-10-20 | -97.96 | $8.70 | 129020 |
| 2022-10-19 | -97.54 | $8.72 | 50780 |
| 2022-10-18 | -95.00 | $8.77 | 143410 |
| 2022-10-17 | -85.83 | $8.88 | 68630 |
| 2022-10-14 | -82.50 | $8.92 | 101050 |
| 2022-10-13 | -89.17 | $8.84 | 79410 |
| 2022-10-12 | -82.91 | $8.94 | 121430 |
| 2022-10-11 | -75.38 | $9.06 | 115530 |
| 2022-10-10 | -59.23 | $9.27 | 76170 |
| 2022-10-07 | -56.92 | $9.30 | 117400 |
| 2022-10-06 | -39.23 | $9.53 | 30580 |
| 2022-10-05 | -42.31 | $9.49 | 107350 |
| 2022-10-04 | -29.23 | $9.66 | 263890 |
| 2022-10-03 | -81.54 | $8.98 | 196390 |
| 2022-09-30 | -90.00 | $8.87 | 154430 |
| 2022-09-29 | -91.16 | $8.87 | 266480 |
| 2022-09-28 | -88.68 | $9.29 | 79380 |
| 2022-09-27 | -96.86 | $9.16 | 354770 |
| 2022-09-26 | -96.77 | $9.20 | 90870 |
| 2022-09-23 | -97.46 | $9.55 | 63880 |
| 2022-09-22 | -74.58 | $9.82 | 38730 |
| 2022-09-21 | -94.07 | $9.59 | 135360 |
| 2022-09-20 | -77.97 | $9.78 | 97120 |
| 2022-09-19 | -81.36 | $9.74 | 100120 |
| 2022-09-16 | -83.05 | $9.72 | 55810 |
| 2022-09-15 | -76.27 | $9.80 | 168920 |
| 2022-09-14 | -55.93 | $10.04 | 45830 |
| 2022-09-13 | -89.83 | $9.64 | 68300 |
| 2022-09-12 | -62.71 | $9.96 | 48770 |
| 2022-09-09 | -60.17 | $9.99 | 433530 |
| 2022-09-08 | -85.59 | $9.69 | 243980 |
| 2022-09-07 | -89.83 | $9.64 | 93290 |
| 2022-09-06 | -96.91 | $9.76 | 82670 |
| 2022-09-02 | -100.00 | $9.80 | 61450 |
| 2022-09-01 | -62.81 | $9.94 | 510360 |
| 2022-08-31 | -21.53 | $10.39 | 178710 |
| 2022-08-30 | -3.13 | $10.50 | 53200 |
| 2022-08-29 | -6.30 | $10.45 | 39520 |
| 2022-08-26 | -9.45 | $10.41 | 86960 |
| 2022-08-25 | -4.03 | $10.39 | 7470 |
| 2022-08-24 | -3.10 | $10.40 | 119770 |
| 2022-08-23 | -3.36 | $10.28 | 131500 |
| 2022-08-22 | -4.38 | $10.15 | 67640 |
| 2022-08-19 | -5.84 | $10.13 | 65230 |
| 2022-08-18 | -5.84 | $10.13 | 34150 |
| 2022-08-17 | -5.84 | $10.13 | 158470 |
| 2022-08-16 | -15.33 | $10.00 | 33970 |
| 2022-08-15 | -1.46 | $10.19 | 33390 |
| 2022-08-12 | -1.34 | $10.14 | 111330 |
| 2022-08-11 | -3.80 | $10.10 | 56260 |
| 2022-08-10 | -2.31 | $10.06 | 101520 |
| 2022-08-09 | -14.04 | $9.84 | 93320 |
| 2022-08-08 | -3.51 | $10.02 | 38300 |
| 2022-08-05 | -5.71 | $9.69 | 38150 |
| 2022-08-04 | -26.40 | $9.29 | 78920 |
| 2022-08-03 | -17.60 | $9.40 | 78660 |
| 2022-08-02 | -16.00 | $9.42 | 53460 |
| 2022-08-01 | 0.00 | $9.62 | 63720 |
| 2022-07-29 | 0.00 | $9.29 | 97350 |
| 2022-07-28 | -3.45 | $9.21 | 52580 |
| 2022-07-27 | -10.34 | $9.15 | 47860 |
| 2022-07-26 | -24.10 | $9.00 | 121780 |
| 2022-07-25 | -20.48 | $9.03 | 90690 |
| 2022-07-22 | -32.53 | $8.93 | 74700 |
| 2022-07-21 | -27.71 | $8.97 | 46840 |
| 2022-07-20 | -29.89 | $8.98 | 238000 |
| 2022-07-19 | -50.49 | $8.88 | 118100 |
| 2022-07-18 | -74.32 | $8.75 | 298590 |
| 2022-07-15 | -80.63 | $8.68 | 39740 |
| 2022-07-14 | -88.89 | $8.57 | 96100 |
| 2022-07-13 | -96.20 | $8.60 | 48110 |
| 2022-07-12 | -100.00 | $8.61 | 120300 |
| 2022-07-11 | -95.73 | $8.72 | 218670 |
| 2022-07-08 | -93.80 | $8.78 | 105870 |
| 2022-07-07 | -96.28 | $8.72 | 321470 |
| 2022-07-06 | -97.52 | $8.69 | 470600 |
| 2022-07-05 | -95.00 | $8.96 | 155540 |
| 2022-07-01 | -95.85 | $8.97 | 89400 |
| 2022-06-30 | -97.20 | $8.97 | 83700 |
| 2022-06-29 | -92.65 | $9.16 | 227620 |
| 2022-06-28 | -91.67 | $9.18 | 254090 |
| 2022-06-27 | -95.59 | $9.10 | 182800 |
| 2022-06-24 | -95.10 | $9.11 | 91260 |
| 2022-06-23 | -98.53 | $9.04 | 156130 |
| 2022-06-22 | -96.34 | $9.21 | 159060 |
| 2022-06-21 | -97.06 | $9.40 | 109660 |
| 2022-06-17 | -91.73 | $9.83 | 145930 |
| 2022-06-16 | -88.80 | $9.94 | 101620 |
| 2022-06-15 | -83.20 | $10.01 | 111180 |
| 2022-06-14 | -84.26 | $10.14 | 87000 |
| 2022-06-13 | -86.67 | $10.27 | 225020 |
| 2022-06-10 | -36.67 | $10.72 | 123520 |
| 2022-06-09 | -10.75 | $10.95 | 56730 |
| 2022-06-08 | -8.77 | $10.83 | 56400 |
| 2022-06-07 | -16.95 | $10.73 | 5110 |
| 2022-06-06 | -22.03 | $10.67 | 58250 |
| 2022-06-03 | -35.48 | $10.55 | 36650 |
| 2022-06-02 | -29.73 | $10.79 | 15610 |
| 2022-06-01 | -32.43 | $10.75 | 48900 |
| 2022-05-31 | -54.73 | $10.42 | 82140 |
| 2022-05-27 | -42.57 | $10.60 | 19940 |
| 2022-05-26 | -23.65 | $10.88 | 54290 |
| 2022-05-25 | -29.73 | $10.79 | 59220 |
| 2022-05-24 | -43.92 | $10.58 | 4470 |
| 2022-05-23 | -43.92 | $10.58 | 107870 |
| 2022-05-20 | -38.51 | $10.66 | 64960 |
| 2022-05-19 | -48.41 | $10.56 | 37320 |
| 2022-05-18 | -50.96 | $10.52 | 33430 |
| 2022-05-17 | -55.36 | $10.50 | 41600 |
| 2022-05-16 | -73.21 | $10.20 | 121070 |
| 2022-05-13 | -68.51 | $10.32 | 31670 |
| 2022-05-12 | -76.80 | $10.17 | 30830 |
| 2022-05-11 | -97.79 | $9.79 | 100360 |
| 2022-05-10 | -100.00 | $9.75 | 58890 |
| 2022-05-09 | -85.90 | $10.22 | 68440 |
| 2022-05-06 | -89.01 | $10.75 | 96210 |
| 2022-05-05 | -36.26 | $11.23 | 38550 |
| 2022-05-04 | -41.76 | $11.18 | 30120 |
| 2022-05-03 | -57.14 | $11.04 | 39270 |
| 2022-05-02 | -62.37 | $11.00 | 75630 |
| 2022-04-29 | -58.91 | $11.18 | 45490 |
| 2022-04-28 | -65.89 | $11.09 | 47510 |
| 2022-04-27 | -100.00 | $10.65 | 73030 |
| 2022-04-26 | -89.76 | $10.81 | 62960 |
| 2022-04-25 | -73.23 | $11.02 | 89620 |
| 2022-04-22 | -60.49 | $11.32 | 18700 |
| 2022-04-21 | -66.05 | $11.23 | 19560 |
| 2022-04-20 | -53.70 | $11.43 | 1290 |
| 2022-04-19 | -55.56 | $11.40 | 12100 |
| 2022-04-18 | -51.85 | $11.46 | 13320 |
| 2022-04-14 | -52.47 | $11.45 | 17390 |
| 2022-04-13 | -61.73 | $11.30 | 54100 |
| 2022-04-12 | -82.72 | $10.96 | 101110 |
| 2022-04-11 | -87.65 | $10.88 | 23590 |
| 2022-04-08 | -91.36 | $10.82 | 22870 |
| 2022-04-07 | -100.00 | $11.10 | 37320 |
| 2022-04-06 | -74.83 | $11.17 | 36190 |
| 2022-04-05 | -50.99 | $11.53 | 51740 |
| 2022-04-04 | -46.45 | $11.58 | 69910 |
| 2022-04-01 | -41.29 | $11.66 | 30020 |
| 2022-03-31 | -42.58 | $11.64 | 31130 |
| 2022-03-30 | -29.68 | $11.84 | 19560 |
| 2022-03-29 | -26.38 | $11.87 | 55440 |
| 2022-03-28 | -21.21 | $11.88 | 47080 |
| 2022-03-25 | -3.03 | $12.24 | 62730 |
| 2022-03-24 | 0.00 | $12.20 | 23540 |
| 2022-03-23 | -4.46 | $11.94 | 39250 |
| 2022-03-22 | -3.21 | $11.91 | 20400 |
| 2022-03-21 | -2.00 | $11.76 | 42910 |
| 2022-03-18 | -1.58 | $11.67 | 16610 |
| 2022-03-17 | -13.68 | $11.44 | 31960 |
| 2022-03-16 | -7.37 | $11.56 | 24860 |
| 2022-03-15 | -28.42 | $11.16 | 84290 |
| 2022-03-14 | -21.05 | $11.30 | 66590 |
| 2022-03-11 | -2.63 | $11.65 | 18300 |
| 2022-03-10 | -45.00 | $10.79 | 5000 |
| 2022-03-09 | -35.56 | $10.96 | 129780 |
| 2022-03-08 | -44.44 | $10.80 | 28500 |
| 2022-03-07 | -13.33 | $11.36 | 28600 |
| 2022-03-04 | -25.88 | $11.06 | 9100 |
| 2022-03-03 | 0.00 | $11.20 | 15540 |
| 2022-03-02 | -11.82 | $10.77 | 21690 |
| 2022-03-01 | -52.73 | $10.32 | 45140 |
| 2022-02-28 | -25.45 | $10.62 | 7010 |
| 2022-02-25 | -31.82 | $10.55 | 90290 |
| 2022-02-24 | -56.03 | $10.25 | 41180 |
| 2022-02-23 | -31.90 | $10.53 | 15790 |
| 2022-02-22 | -22.41 | $10.64 | 31320 |
| 2022-02-18 | -13.04 | $10.74 | 16660 |
| 2022-02-17 | -27.83 | $10.57 | 31880 |
| 2022-02-16 | -47.83 | $10.34 | 32820 |
| 2022-02-15 | -33.91 | $10.50 | 8800 |
| 2022-02-14 | -31.30 | $10.53 | 88130 |
| 2022-02-11 | -44.35 | $10.38 | 68970 |
| 2022-02-10 | -37.39 | $10.46 | 57400 |
| 2022-02-09 | -25.22 | $10.60 | 138650 |
| 2022-02-08 | -40.87 | $10.42 | 4910 |
| 2022-02-07 | -48.51 | $10.24 | 43680 |
| 2022-02-04 | -55.97 | $10.14 | 111670 |
| 2022-02-03 | -27.61 | $10.52 | 34930 |
| 2022-02-02 | 0.00 | $10.50 | 1370 |
| 2022-02-01 | -20.69 | $10.24 | 93290 |
| 2022-01-31 | -10.34 | $10.33 | 52950 |
| 2022-01-28 | -16.09 | $10.28 | 101180 |
| 2022-01-27 | -45.98 | $10.02 | 35220 |
| 2022-01-26 | -45.98 | $10.02 | 22540 |
| 2022-01-25 | -59.77 | $9.90 | 7930 |
| 2022-01-24 | -51.92 | $9.88 | 25730 |
| 2022-01-21 | -41.35 | $9.99 | 38740 |
| 2022-01-20 | -28.85 | $10.12 | 18920 |
| 2022-01-19 | -30.48 | $10.10 | 65680 |
| 2022-01-18 | -13.76 | $10.27 | 56550 |
| 2022-01-14 | -1.83 | $10.40 | 47810 |
| 2022-01-13 | -5.50 | $10.36 | 77280 |
| 2022-01-12 | -18.37 | $10.13 | 34910 |
| 2022-01-11 | -11.69 | $9.85 | 15900 |
| 2022-01-10 | -48.15 | $9.55 | 9850 |
| 2022-01-07 | -41.98 | $9.60 | 25510 |
| 2022-01-06 | -4.94 | $9.90 | 1100 |
| 2022-01-05 | -16.05 | $9.81 | 17830 |
| 2022-01-04 | -8.64 | $9.87 | 17940 |
| 2022-01-03 | -17.44 | $9.79 | 16180 |
| 2021-12-31 | -13.40 | $9.72 | 21630 |
| 2021-12-30 | -2.97 | $9.82 | 10430 |
| 2021-12-29 | -3.16 | $9.74 | 19460 |
| 2021-12-28 | -2.11 | $9.75 | 45880 |
| 2021-12-27 | -1.06 | $9.75 | 10880 |
| 2021-12-23 | -2.13 | $9.74 | 32040 |
| 2021-12-22 | -28.72 | $9.49 | 40430 |
| 2021-12-21 | -41.49 | $9.37 | 9340 |
| 2021-12-20 | -39.36 | $9.39 | 45430 |
| 2021-12-17 | -31.91 | $9.46 | 22760 |
| 2021-12-16 | -37.23 | $9.41 | 137270 |
| 2021-12-15 | -31.58 | $9.46 | 24000 |
| 2021-12-14 | -50.53 | $9.28 | 9940 |
| 2021-12-13 | -66.32 | $9.13 | 28990 |
| 2021-12-10 | -32.63 | $9.45 | 15800 |
| 2021-12-09 | -38.95 | $9.39 | 17280 |
| 2021-12-08 | -34.38 | $9.43 | 264090 |
| 2021-12-07 | -25.00 | $9.52 | 152970 |
| 2021-12-06 | -32.14 | $9.18 | 6840 |
| 2021-12-03 | -73.21 | $8.95 | 32720 |
| 2021-12-02 | -85.71 | $8.88 | 41080 |
| 2021-12-01 | -96.43 | $8.82 | 34270 |
| 2021-11-30 | -71.43 | $8.96 | 47880 |
| 2021-11-29 | -20.25 | $9.20 | 15030 |
| 2021-11-26 | -43.62 | $8.95 | 77790 |
| 2021-11-24 | -6.12 | $9.30 | 56500 |
| 2021-11-23 | -22.45 | $9.14 | 49360 |
| 2021-11-22 | -21.43 | $9.15 | 36550 |
| 2021-11-19 | -3.74 | $9.19 | 297270 |
| 2021-11-18 | -24.76 | $8.95 | 22650 |
| 2021-11-17 | -38.10 | $8.81 | 57020 |
| 2021-11-16 | -21.90 | $8.98 | 5350 |
| 2021-11-15 | -24.76 | $8.95 | 47620 |
| 2021-11-12 | -23.81 | $8.96 | 12050 |
| 2021-11-11 | -21.90 | $8.98 | 14360 |
| 2021-11-10 | -39.05 | $8.80 | 26690 |
| 2021-11-09 | -27.62 | $8.92 | 16400 |
| 2021-11-08 | 0.00 | $9.21 | 8020 |
| 2021-11-05 | -3.37 | $9.02 | 59890 |
| 2021-11-04 | -10.11 | $8.96 | 55370 |
| 2021-11-03 | 0.00 | $9.00 | 34080 |
| 2021-11-02 | -11.90 | $8.90 | 9390 |
| 2021-11-01 | -16.46 | $8.70 | 110090 |
| 2021-10-29 | -31.51 | $8.45 | 60270 |
| 2021-10-28 | -38.36 | $8.40 | 57100 |
| 2021-10-27 | -26.03 | $8.49 | 131380 |
| 2021-10-26 | -22.86 | $8.49 | 65850 |
| 2021-10-25 | -30.00 | $8.44 | 57190 |
| 2021-10-22 | -41.43 | $8.36 | 28780 |
| 2021-10-21 | -42.86 | $8.35 | 21160 |
| 2021-10-20 | -27.14 | $8.46 | 43170 |
| 2021-10-19 | -15.71 | $8.54 | 29760 |
| 2021-10-18 | -7.14 | $8.60 | 57200 |
| 2021-10-15 | -25.71 | $8.47 | 21590 |
| 2021-10-14 | -58.51 | $8.34 | 27540 |
| 2021-10-13 | -50.00 | $8.42 | 24370 |
| 2021-10-12 | -48.94 | $8.43 | 36510 |
| 2021-10-11 | -42.55 | $8.49 | 21170 |
| 2021-10-08 | -62.77 | $8.30 | 26760 |
| 2021-10-07 | -58.51 | $8.34 | 24560 |
| 2021-10-06 | -56.38 | $8.36 | 79800 |
| 2021-10-05 | -57.45 | $8.35 | 89850 |
| 2021-10-04 | -95.74 | $7.99 | 72750 |
| 2021-10-01 | -82.72 | $8.22 | 38720 |
| 2021-09-30 | -49.43 | $8.46 | 31300 |
| 2021-09-29 | -63.22 | $8.34 | 30130 |
| 2021-09-28 | -73.74 | $8.16 | 336170 |
| 2021-09-27 | -50.96 | $8.36 | 371040 |
| 2021-09-24 | -50.82 | $8.27 | 55030 |
| 2021-09-23 | -50.00 | $8.28 | 56090 |
| 2021-09-22 | -58.20 | $8.18 | 199650 |
| 2021-09-21 | -29.51 | $8.53 | 176280 |
| 2021-09-20 | -41.80 | $8.38 | 23220 |
| 2021-09-17 | -24.39 | $8.59 | 45660 |
| 2021-09-16 | 0.00 | $8.83 | 92710 |
| 2021-09-15 | -4.27 | $8.78 | 57940 |
| 2021-09-14 | -11.97 | $8.69 | 95320 |
| 2021-09-13 | -8.33 | $8.65 | 44660 |
| 2021-09-10 | -13.83 | $8.47 | 61000 |
| 2021-09-09 | -6.38 | $8.54 | 92500 |
| 2021-09-08 | -8.14 | $8.45 | 102840 |
| 2021-09-07 | -23.81 | $8.30 | 47200 |
| 2021-09-03 | -25.00 | $8.29 | 116460 |
| 2021-09-02 | -56.18 | $8.05 | 86140 |
| 2021-09-01 | -57.61 | $8.05 | 84310 |
| 2021-08-31 | -73.53 | $7.93 | 118610 |
| 2021-08-30 | -79.09 | $7.98 | 73560 |
| 2021-08-27 | -90.85 | $7.80 | 48070 |
| 2021-08-26 | -90.85 | $7.80 | 60820 |
| 2021-08-25 | -86.27 | $7.87 | 33770 |
| 2021-08-24 | -83.01 | $7.92 | 183640 |
| 2021-08-23 | -92.81 | $7.77 | 107350 |
| 2021-08-20 | -91.50 | $7.79 | 83890 |
| 2021-08-19 | -92.91 | $8.01 | 79110 |
| 2021-08-18 | -82.91 | $8.22 | 105140 |
| 2021-08-17 | -78.63 | $8.27 | 70080 |
| 2021-08-16 | -75.21 | $8.31 | 68360 |
| 2021-08-13 | -68.38 | $8.39 | 62710 |
| 2021-08-12 | -74.36 | $8.32 | 28990 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.94
2026-08-10
Close Price
$31.22
Vol: 149Average Directional Index - Detailed Analysis
Minimum
7.10
Average
19.58
Maximum
44.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.94 | $31.22 | 149 |
| 2026-08-07 | 10.01 | $32.03 | 133600 |
| 2026-08-06 | 10.08 | $31.04 | 343600 |
| 2026-08-05 | 10.54 | $30.73 | 187232 |
| 2026-08-04 | 11.08 | $31.72 | 249300 |
| 2026-08-03 | 11.39 | $32.30 | 209400 |
| 2026-07-31 | 11.31 | $32.34 | 314144 |
| 2026-07-30 | 11.41 | $33.02 | 145100 |
| 2026-07-29 | 11.51 | $31.59 | 189020 |
| 2026-07-28 | 12.08 | $32.28 | 179300 |
| 2026-07-27 | 12.37 | $33.13 | 276930 |
| 2026-07-24 | 12.15 | $32.98 | 253220 |
| 2026-07-23 | 12.14 | $32.36 | 225400 |
| 2026-07-22 | 12.39 | $32.24 | 121608 |
| 2026-07-21 | 12.78 | $32.18 | 378321 |
| 2026-07-20 | 13.26 | $31.01 | 703200 |
| 2026-07-17 | 13.74 | $30.86 | 269309 |
| 2026-07-16 | 13.99 | $30.97 | 627615 |
| 2026-07-15 | 14.29 | $31.42 | 336200 |
| 2026-07-14 | 14.81 | $30.57 | 158600 |
| 2026-07-13 | 15.14 | $30.25 | 220807 |
| 2026-07-10 | 15.21 | $30.56 | 394100 |
| 2026-07-09 | 15.41 | $30.59 | 142700 |
| 2026-07-08 | 15.65 | $30.65 | 66946 |
| 2026-07-07 | 15.89 | $30.84 | 204570 |
| 2026-07-06 | 16.60 | $31.24 | 297590 |
| 2026-07-02 | 17.34 | $29.86 | 310750 |
| 2026-07-01 | 17.87 | $29.41 | 167650 |
| 2026-06-30 | 18.30 | $29.07 | 181630 |
| 2026-06-29 | 18.26 | $29.36 | 395590 |
| 2026-06-26 | 18.23 | $29.14 | 301830 |
| 2026-06-25 | 18.16 | $28.15 | 179850 |
| 2026-06-24 | 17.67 | $28.94 | 227630 |
| 2026-06-23 | 17.37 | $29.34 | 280340 |
| 2026-06-22 | 17.12 | $30.46 | 276060 |
| 2026-06-18 | 17.35 | $30.79 | 300520 |
| 2026-06-17 | 17.26 | $30.22 | 1.1M |
| 2026-06-16 | 17.18 | $30.88 | 581600 |
| 2026-06-15 | 17.24 | $31.35 | 237120 |
| 2026-06-12 | 17.50 | $30.84 | 166350 |
| 2026-06-11 | 17.43 | $30.85 | 381150 |
| 2026-06-10 | 17.29 | $29.63 | 251200 |
| 2026-06-09 | 16.68 | $30.18 | 571390 |
| 2026-06-08 | 16.15 | $30.95 | 357270 |
| 2026-06-05 | 15.79 | $30.66 | 219000 |
| 2026-06-04 | 15.40 | $31.23 | 195230 |
| 2026-06-03 | 15.15 | $30.86 | 266030 |
| 2026-06-02 | 14.67 | $30.97 | 586000 |
| 2026-06-01 | 14.17 | $30.61 | 321190 |
| 2026-05-29 | 13.42 | $31.70 | 188400 |
| 2026-05-28 | 13.07 | $33.09 | 216400 |
| 2026-05-27 | 12.96 | $32.70 | 175400 |
| 2026-05-26 | 12.50 | $33.53 | 441000 |
| 2026-05-22 | 12.25 | $33.11 | 128000 |
| 2026-05-21 | 11.72 | $33.79 | 130000 |
| 2026-05-20 | 11.20 | $34.70 | 116340 |
| 2026-05-19 | 10.98 | $35.00 | 247050 |
| 2026-05-18 | 10.83 | $35.73 | 238240 |
| 2026-05-15 | 11.08 | $37.11 | 96090 |
| 2026-05-14 | 11.58 | $37.47 | 81000 |
| 2026-05-13 | 11.89 | $36.42 | 100000 |
| 2026-05-12 | 12.29 | $35.22 | 197330 |
| 2026-05-11 | 12.11 | $34.75 | 171070 |
| 2026-05-08 | 12.10 | $34.80 | 246000 |
| 2026-05-07 | 12.01 | $34.68 | 214060 |
| 2026-05-06 | 12.13 | $37.59 | 351000 |
| 2026-05-05 | 12.13 | $36.95 | 89290 |
| 2026-05-04 | 12.31 | $36.31 | 133120 |
| 2026-05-01 | 12.50 | $36.94 | 113350 |
| 2026-04-30 | 12.47 | $38.85 | 151000 |
| 2026-04-29 | 12.33 | $37.40 | 75000 |
| 2026-04-28 | 12.54 | $37.83 | 142000 |
| 2026-04-27 | 12.68 | $36.95 | 134000 |
| 2026-04-24 | 13.14 | $37.23 | 119000 |
| 2026-04-23 | 13.51 | $37.00 | 80250 |
| 2026-04-22 | 13.90 | $37.02 | 110310 |
| 2026-04-21 | 14.37 | $36.81 | 110340 |
| 2026-04-20 | 14.85 | $37.10 | 157360 |
| 2026-04-17 | 15.36 | $37.40 | 1.7M |
| 2026-04-16 | 15.65 | $37.66 | 334000 |
| 2026-04-15 | 15.88 | $37.30 | 1.2M |
| 2026-04-14 | 16.57 | $38.56 | 216020 |
| 2026-04-13 | 16.89 | $38.00 | 211000 |
| 2026-04-10 | 17.27 | $37.80 | 102000 |
| 2026-04-09 | 16.98 | $38.70 | 101000 |
| 2026-04-08 | 16.67 | $39.05 | 90000 |
| 2026-04-07 | 16.19 | $37.15 | 174000 |
| 2026-04-06 | 16.32 | $37.23 | 214000 |
| 2026-04-02 | 16.47 | $37.61 | 100160 |
| 2026-04-01 | 16.62 | $38.14 | 103010 |
| 2026-03-31 | 16.38 | $36.30 | 323000 |
| 2026-03-30 | 16.68 | $36.11 | 142370 |
| 2026-03-27 | 17.00 | $34.72 | 212000 |
| 2026-03-26 | 17.83 | $35.01 | 151000 |
| 2026-03-25 | 18.69 | $35.37 | 157280 |
| 2026-03-24 | 19.41 | $34.01 | 193100 |
| 2026-03-23 | 20.43 | $33.84 | 189270 |
| 2026-03-20 | 21.24 | $33.27 | 120140 |
| 2026-03-19 | 22.09 | $34.61 | 90000 |
| 2026-03-18 | 23.07 | $35.70 | 129000 |
| 2026-03-17 | 23.75 | $36.22 | 138280 |
| 2026-03-16 | 24.25 | $36.06 | 152240 |
| 2026-03-13 | 24.93 | $34.70 | 2.0M |
| 2026-03-12 | 25.66 | $33.80 | 996000 |
| 2026-03-11 | 26.96 | $34.40 | 1.2M |
| 2026-03-10 | 28.13 | $34.71 | 1.8M |
| 2026-03-09 | 29.36 | $33.66 | 1.1M |
| 2026-03-06 | 30.72 | $33.19 | 197000 |
| 2026-03-05 | 32.32 | $34.38 | 583020 |
| 2026-03-04 | 33.58 | $35.05 | 394000 |
| 2026-03-03 | 35.33 | $35.82 | 227000 |
| 2026-03-02 | 37.14 | $37.24 | 262000 |
| 2026-02-27 | 38.27 | $38.04 | 459110 |
| 2026-02-26 | 38.98 | $38.47 | 290000 |
| 2026-02-25 | 39.74 | $39.11 | 166000 |
| 2026-02-24 | 40.22 | $37.72 | 109000 |
| 2026-02-23 | 41.10 | $37.10 | 140470 |
| 2026-02-20 | 41.81 | $36.98 | 204340 |
| 2026-02-19 | 42.64 | $37.20 | 434000 |
| 2026-02-18 | 43.21 | $37.59 | 205000 |
| 2026-02-17 | 43.66 | $37.89 | 158000 |
| 2026-02-13 | 44.13 | $39.95 | 111000 |
| 2026-02-12 | 43.54 | $40.86 | 122040 |
| 2026-02-11 | 42.14 | $40.83 | 241080 |
| 2026-02-10 | 40.73 | $40.19 | 202010 |
| 2026-02-09 | 39.31 | $38.73 | 131430 |
| 2026-02-06 | 38.05 | $37.16 | 471000 |
| 2026-02-05 | 37.02 | $34.70 | 2.1M |
| 2026-02-04 | 36.45 | $34.98 | 226000 |
| 2026-02-03 | 35.86 | $33.82 | 738000 |
| 2026-02-02 | 35.44 | $32.65 | 98000 |
| 2026-01-30 | 35.77 | $33.07 | 281160 |
| 2026-01-29 | 35.32 | $33.66 | 118100 |
| 2026-01-28 | 34.85 | $33.10 | 216210 |
| 2026-01-27 | 34.59 | $33.05 | 93240 |
| 2026-01-26 | 34.33 | $31.66 | 117000 |
| 2026-01-23 | 34.30 | $32.26 | 165000 |
| 2026-01-22 | 34.03 | $32.54 | 133000 |
| 2026-01-21 | 33.89 | $32.54 | 126000 |
| 2026-01-20 | 33.91 | $31.86 | 111410 |
| 2026-01-16 | 33.93 | $32.74 | 138230 |
| 2026-01-15 | 33.25 | $32.24 | 155000 |
| 2026-01-14 | 32.54 | $31.66 | 93000 |
| 2026-01-13 | 32.23 | $31.33 | 247000 |
| 2026-01-12 | 32.02 | $30.68 | 172410 |
| 2026-01-09 | 32.30 | $29.90 | 169100 |
| 2026-01-08 | 32.94 | $29.72 | 100050 |
| 2026-01-07 | 32.66 | $29.16 | 76000 |
| 2026-01-06 | 32.35 | $28.96 | 136000 |
| 2026-01-05 | 31.52 | $28.62 | 58000 |
| 2026-01-02 | 30.82 | $27.73 | 115090 |
| 2025-12-31 | 30.19 | $27.58 | 99000 |
| 2025-12-30 | 29.91 | $27.88 | 105300 |
| 2025-12-29 | 29.39 | $27.90 | 92000 |
| 2025-12-26 | 29.28 | $27.70 | 58200 |
| 2025-12-24 | 29.16 | $27.86 | 87000 |
| 2025-12-23 | 29.03 | $28.05 | 132270 |
| 2025-12-22 | 28.71 | $27.79 | 91480 |
| 2025-12-19 | 28.52 | $27.95 | 89420 |
| 2025-12-18 | 28.36 | $27.37 | 222000 |
| 2025-12-17 | 28.60 | $27.58 | 138140 |
| 2025-12-16 | 28.62 | $28.20 | 131290 |
| 2025-12-15 | 28.27 | $28.95 | 221000 |
| 2025-12-12 | 27.12 | $29.12 | 364000 |
| 2025-12-11 | 25.82 | $28.89 | 154410 |
| 2025-12-10 | 24.85 | $28.48 | 49000 |
| 2025-12-09 | 24.06 | $27.97 | 127000 |
| 2025-12-08 | 23.41 | $27.63 | 78180 |
| 2025-12-05 | 22.85 | $27.45 | 86490 |
| 2025-12-04 | 22.25 | $27.10 | 102000 |
| 2025-12-03 | 21.97 | $26.45 | 94000 |
| 2025-12-02 | 21.90 | $26.03 | 126000 |
| 2025-12-01 | 21.57 | $26.07 | 111000 |
| 2025-11-28 | 21.38 | $26.38 | 45000 |
| 2025-11-26 | 20.99 | $26.10 | 145000 |
| 2025-11-25 | 21.07 | $25.27 | 123000 |
| 2025-11-24 | 21.72 | $24.69 | 244000 |
| 2025-11-21 | 22.64 | $24.69 | 174000 |
| 2025-11-20 | 23.72 | $23.80 | 87000 |
| 2025-11-19 | 24.78 | $24.34 | 115000 |
| 2025-11-18 | 25.43 | $24.54 | 141000 |
| 2025-11-17 | 26.22 | $25.24 | 144000 |
| 2025-11-14 | 26.19 | $26.19 | 55200 |
| 2025-11-13 | 25.45 | $25.72 | 125000 |
| 2025-11-12 | 24.68 | $26.00 | 156200 |
| 2025-11-11 | 24.20 | $25.51 | 83000 |
| 2025-11-10 | 23.82 | $25.76 | 69160 |
| 2025-11-07 | 23.23 | $25.91 | 65280 |
| 2025-11-06 | 22.97 | $25.47 | 96000 |
| 2025-11-05 | 22.76 | $25.46 | 74000 |
| 2025-11-04 | 22.74 | $24.80 | 140000 |
| 2025-11-03 | 23.12 | $24.57 | 83000 |
| 2025-10-31 | 23.53 | $24.63 | 83270 |
| 2025-10-30 | 23.97 | $24.59 | 78000 |
| 2025-10-29 | 24.13 | $24.30 | 91220 |
| 2025-10-28 | 24.30 | $25.07 | 83310 |
| 2025-10-27 | 24.17 | $25.15 | 152100 |
| 2025-10-24 | 23.52 | $24.75 | 53180 |
| 2025-10-23 | 23.08 | $24.79 | 172000 |
| 2025-10-22 | 23.08 | $24.45 | 151440 |
| 2025-10-21 | 23.31 | $24.30 | 94000 |
| 2025-10-20 | 23.61 | $24.49 | 89360 |
| 2025-10-17 | 23.85 | $24.30 | 74000 |
| 2025-10-16 | 24.68 | $23.90 | 119000 |
| 2025-10-15 | 25.55 | $24.42 | 78000 |
| 2025-10-14 | 26.08 | $24.33 | 140000 |
| 2025-10-13 | 27.10 | $24.56 | 93000 |
| 2025-10-10 | 27.49 | $24.23 | 156090 |
| 2025-10-09 | 27.91 | $25.09 | 76030 |
| 2025-10-08 | 28.63 | $25.21 | 132000 |
| 2025-10-07 | 28.85 | $25.40 | 86160 |
| 2025-10-06 | 28.34 | $26.01 | 77000 |
| 2025-10-03 | 27.54 | $25.64 | 72260 |
| 2025-10-02 | 27.37 | $25.25 | 81000 |
| 2025-10-01 | 27.48 | $24.81 | 78390 |
| 2025-09-30 | 27.60 | $25.00 | 77260 |
| 2025-09-29 | 28.50 | $24.79 | 50000 |
| 2025-09-26 | 29.45 | $24.90 | 66470 |
| 2025-09-25 | 29.74 | $24.65 | 56000 |
| 2025-09-24 | 30.11 | $24.60 | 148480 |
| 2025-09-23 | 30.50 | $24.72 | 72260 |
| 2025-09-22 | 30.29 | $24.83 | 64250 |
| 2025-09-19 | 30.19 | $24.54 | 67180 |
| 2025-09-18 | 29.69 | $24.52 | 93450 |
| 2025-09-17 | 29.22 | $24.22 | 105380 |
| 2025-09-16 | 28.77 | $24.44 | 80000 |
| 2025-09-15 | 28.00 | $23.95 | 54000 |
| 2025-09-12 | 27.54 | $23.80 | 48010 |
| 2025-09-11 | 27.05 | $23.89 | 54000 |
| 2025-09-10 | 26.45 | $23.84 | 115010 |
| 2025-09-09 | 26.08 | $23.87 | 102000 |
| 2025-09-08 | 25.46 | $24.29 | 77200 |
| 2025-09-05 | 24.59 | $23.46 | 91000 |
| 2025-09-04 | 23.96 | $23.27 | 46000 |
| 2025-09-03 | 23.70 | $23.20 | 118000 |
| 2025-09-02 | 22.93 | $23.28 | 98000 |
| 2025-08-29 | 22.12 | $22.74 | 75460 |
| 2025-08-28 | 21.60 | $22.94 | 260370 |
| 2025-08-27 | 20.65 | $22.59 | 85000 |
| 2025-08-26 | 20.12 | $22.57 | 67320 |
| 2025-08-25 | 19.57 | $22.43 | 63000 |
| 2025-08-22 | 19.04 | $22.58 | 68150 |
| 2025-08-21 | 18.67 | $22.19 | 86000 |
| 2025-08-20 | 18.49 | $22.30 | 128000 |
| 2025-08-19 | 18.38 | $22.30 | 89000 |
| 2025-08-18 | 18.20 | $22.07 | 77360 |
| 2025-08-15 | 18.02 | $22.03 | 37000 |
| 2025-08-14 | 18.17 | $21.73 | 60180 |
| 2025-08-13 | 18.40 | $22.18 | 66130 |
| 2025-08-12 | 18.27 | $22.50 | 73000 |
| 2025-08-11 | 18.14 | $22.10 | 73490 |
| 2025-08-08 | 17.27 | $22.07 | 73410 |
| 2025-08-07 | 16.55 | $21.57 | 534370 |
| 2025-08-06 | 15.95 | $21.38 | 127430 |
| 2025-08-05 | 15.82 | $20.78 | 85000 |
| 2025-08-04 | 16.06 | $20.69 | 53150 |
| 2025-08-01 | 16.32 | $20.28 | 77040 |
| 2025-07-31 | 17.08 | $20.69 | 74000 |
| 2025-07-30 | 17.37 | $20.52 | 90180 |
| 2025-07-29 | 17.82 | $20.35 | 106000 |
| 2025-07-28 | 17.93 | $20.48 | 76330 |
| 2025-07-25 | 17.79 | $20.92 | 46300 |
| 2025-07-24 | 17.21 | $21.03 | 108000 |
| 2025-07-23 | 16.72 | $21.01 | 136250 |
| 2025-07-22 | 16.29 | $20.13 | 142120 |
| 2025-07-21 | 16.84 | $19.91 | 67460 |
| 2025-07-18 | 17.41 | $19.70 | 55000 |
| 2025-07-17 | 18.15 | $19.83 | 72000 |
| 2025-07-16 | 18.89 | $19.76 | 71000 |
| 2025-07-15 | 19.75 | $19.77 | 106000 |
| 2025-07-14 | 20.35 | $20.28 | 56000 |
| 2025-07-11 | 20.38 | $20.31 | 51000 |
| 2025-07-10 | 20.28 | $20.54 | 42040 |
| 2025-07-09 | 20.18 | $20.54 | 61000 |
| 2025-07-08 | 19.90 | $20.44 | 59000 |
| 2025-07-07 | 19.81 | $20.27 | 68000 |
| 2025-07-03 | 19.71 | $20.65 | 43000 |
| 2025-07-02 | 19.74 | $20.33 | 92000 |
| 2025-07-01 | 20.08 | $20.22 | 103010 |
| 2025-06-30 | 20.56 | $20.19 | 45330 |
| 2025-06-27 | 21.05 | $20.13 | 57240 |
| 2025-06-26 | 21.57 | $19.84 | 69000 |
| 2025-06-25 | 22.27 | $19.48 | 111000 |
| 2025-06-24 | 23.29 | $19.72 | 53300 |
| 2025-06-23 | 23.84 | $19.80 | 152000 |
| 2025-06-20 | 24.95 | $19.65 | 127390 |
| 2025-06-18 | 26.12 | $20.14 | 81100 |
| 2025-06-17 | 26.02 | $20.00 | 1.5M |
| 2025-06-16 | 25.93 | $20.46 | 985000 |
| 2025-06-13 | 25.58 | $20.17 | 1.8M |
| 2025-06-12 | 25.36 | $20.19 | 663320 |
| 2025-06-11 | 25.10 | $19.80 | 504000 |
| 2025-06-10 | 24.94 | $19.64 | 601390 |
| 2025-06-09 | 24.91 | $19.67 | 108210 |
| 2025-06-06 | 25.35 | $19.80 | 38190 |
| 2025-06-05 | 25.66 | $19.75 | 125000 |
| 2025-06-04 | 25.99 | $20.03 | 149000 |
| 2025-06-03 | 25.75 | $20.08 | 176000 |
| 2025-06-02 | 25.49 | $20.64 | 5.3M |
| 2025-05-30 | 24.60 | $20.31 | 2.0M |
| 2025-05-29 | 23.75 | $20.07 | 1.4M |
| 2025-05-28 | 22.86 | $19.81 | 2.0M |
| 2025-05-27 | 21.93 | $19.61 | 658000 |
| 2025-05-23 | 21.26 | $19.49 | 570000 |
| 2025-05-22 | 20.87 | $19.24 | 1.6M |
| 2025-05-21 | 20.45 | $19.35 | 771040 |
| 2025-05-20 | 19.80 | $19.32 | 1.3M |
| 2025-05-19 | 19.11 | $19.34 | 177000 |
| 2025-05-16 | 18.19 | $19.49 | 89000 |
| 2025-05-15 | 17.40 | $19.24 | 67000 |
| 2025-05-14 | 16.69 | $18.68 | 315000 |
| 2025-05-13 | 15.95 | $18.88 | 105000 |
| 2025-05-12 | 15.29 | $19.16 | 131000 |
| 2025-05-09 | 14.56 | $18.86 | 94080 |
| 2025-05-08 | 14.24 | $18.60 | 71240 |
| 2025-05-07 | 13.92 | $18.78 | 193000 |
| 2025-05-06 | 13.72 | $17.94 | 138010 |
| 2025-05-05 | 14.17 | $17.90 | 138140 |
| 2025-05-02 | 14.68 | $17.66 | 45000 |
| 2025-05-01 | 15.22 | $17.55 | 56170 |
| 2025-04-30 | 15.19 | $17.77 | 91000 |
| 2025-04-29 | 15.30 | $17.97 | 49290 |
| 2025-04-28 | 15.21 | $17.84 | 58000 |
| 2025-04-25 | 15.12 | $17.55 | 57430 |
| 2025-04-24 | 15.35 | $17.59 | 89000 |
| 2025-04-23 | 15.59 | $17.46 | 93000 |
| 2025-04-22 | 16.09 | $17.05 | 102400 |
| 2025-04-21 | 16.69 | $16.09 | 113470 |
| 2025-04-17 | 17.10 | $15.93 | 114390 |
| 2025-04-16 | 17.54 | $15.58 | 154240 |
| 2025-04-15 | 18.00 | $15.67 | 157430 |
| 2025-04-14 | 17.94 | $15.58 | 315000 |
| 2025-04-11 | 18.16 | $15.43 | 329000 |
| 2025-04-10 | 17.74 | $14.42 | 423340 |
| 2025-04-09 | 17.30 | $15.29 | 877050 |
| 2025-04-08 | 16.38 | $14.06 | 575000 |
| 2025-04-07 | 15.40 | $14.12 | 468000 |
| 2025-04-04 | 13.64 | $14.37 | 516380 |
| 2025-04-03 | 12.36 | $15.26 | 189000 |
| 2025-04-02 | 11.49 | $16.00 | 69200 |
| 2025-04-01 | 11.18 | $16.15 | 173000 |
| 2025-03-31 | 10.86 | $16.15 | 138000 |
| 2025-03-28 | 10.53 | $16.53 | 96210 |
| 2025-03-27 | 10.91 | $17.13 | 55000 |
| 2025-03-26 | 11.44 | $16.88 | 112420 |
| 2025-03-25 | 11.54 | $17.05 | 103000 |
| 2025-03-24 | 11.45 | $17.00 | 117180 |
| 2025-03-21 | 11.35 | $17.05 | 139000 |
| 2025-03-20 | 11.13 | $17.39 | 111150 |
| 2025-03-19 | 10.66 | $17.40 | 129210 |
| 2025-03-18 | 10.69 | $16.97 | 118060 |
| 2025-03-17 | 10.72 | $17.26 | 141460 |
| 2025-03-14 | 10.92 | $16.35 | 137000 |
| 2025-03-13 | 11.42 | $16.17 | 108070 |
| 2025-03-12 | 11.85 | $16.17 | 173000 |
| 2025-03-11 | 12.23 | $15.91 | 122000 |
| 2025-03-10 | 12.63 | $16.17 | 105000 |
| 2025-03-07 | 12.38 | $16.42 | 71020 |
| 2025-03-06 | 12.14 | $16.24 | 137050 |
| 2025-03-05 | 12.12 | $16.57 | 84000 |
| 2025-03-04 | 11.47 | $15.86 | 166000 |
| 2025-03-03 | 11.26 | $16.18 | 110450 |
| 2025-02-28 | 11.13 | $15.68 | 300120 |
| 2025-02-27 | 10.78 | $15.75 | 146000 |
| 2025-02-26 | 10.19 | $16.13 | 2.2M |
| 2025-02-25 | 9.42 | $16.23 | 2.3M |
| 2025-02-24 | 8.25 | $15.37 | 3.7M |
| 2025-02-21 | 8.12 | $15.13 | 149360 |
| 2025-02-20 | 8.21 | $15.09 | 110490 |
| 2025-02-19 | 8.31 | $15.02 | 122140 |
| 2025-02-18 | 8.23 | $15.18 | 97000 |
| 2025-02-14 | 8.14 | $15.19 | 100120 |
| 2025-02-13 | 8.12 | $15.36 | 88000 |
| 2025-02-12 | 8.22 | $15.45 | 96440 |
| 2025-02-11 | 8.24 | $15.42 | 97180 |
| 2025-02-10 | 8.60 | $15.65 | 103000 |
| 2025-02-07 | 8.98 | $15.42 | 88000 |
| 2025-02-06 | 8.56 | $15.76 | 71390 |
| 2025-02-05 | 7.86 | $14.97 | 141000 |
| 2025-02-04 | 7.84 | $14.78 | 103000 |
| 2025-02-03 | 7.79 | $14.80 | 185000 |
| 2025-01-31 | 8.14 | $14.87 | 90460 |
| 2025-01-30 | 8.51 | $15.18 | 134240 |
| 2025-01-29 | 8.37 | $14.71 | 69040 |
| 2025-01-28 | 8.34 | $14.79 | 198020 |
| 2025-01-27 | 8.32 | $14.68 | 211260 |
| 2025-01-24 | 8.71 | $14.80 | 1.4M |
| 2025-01-23 | 8.89 | $14.50 | 358000 |
| 2025-01-22 | 9.28 | $14.45 | 188020 |
| 2025-01-21 | 9.69 | $14.69 | 456000 |
| 2025-01-17 | 10.20 | $14.47 | 365000 |
| 2025-01-16 | 10.73 | $14.42 | 526380 |
| 2025-01-15 | 10.99 | $14.61 | 90290 |
| 2025-01-14 | 11.55 | $14.25 | 275000 |
| 2025-01-13 | 12.12 | $14.04 | 262000 |
| 2025-01-10 | 12.38 | $14.05 | 245000 |
| 2025-01-08 | 12.65 | $14.62 | 166220 |
| 2025-01-07 | 13.01 | $14.84 | 159000 |
| 2025-01-06 | 13.05 | $15.23 | 278000 |
| 2025-01-03 | 12.84 | $15.48 | 158430 |
| 2025-01-02 | 12.63 | $15.29 | 207480 |
| 2024-12-31 | 12.41 | $15.03 | 79000 |
| 2024-12-30 | 11.40 | $15.08 | 176000 |
| 2024-12-27 | 10.43 | $15.01 | 134210 |
| 2024-12-26 | 9.39 | $14.96 | 143120 |
| 2024-12-24 | 8.96 | $14.56 | 161230 |
| 2024-12-23 | 8.83 | $14.46 | 344140 |
| 2024-12-20 | 8.76 | $14.34 | 298000 |
| 2024-12-19 | 8.69 | $14.26 | 232170 |
| 2024-12-18 | 9.07 | $14.21 | 180000 |
| 2024-12-17 | 9.23 | $14.57 | 323130 |
| 2024-12-16 | 9.45 | $14.73 | 414000 |
| 2024-12-13 | 9.48 | $14.86 | 238090 |
| 2024-12-12 | 9.51 | $14.97 | 190280 |
| 2024-12-11 | 9.33 | $15.20 | 150490 |
| 2024-12-10 | 9.36 | $15.15 | 166000 |
| 2024-12-09 | 9.36 | $14.82 | 290000 |
| 2024-12-06 | 9.37 | $15.02 | 159000 |
| 2024-12-05 | 9.51 | $15.15 | 280150 |
| 2024-12-04 | 9.67 | $15.28 | 128000 |
| 2024-12-03 | 9.83 | $15.40 | 164000 |
| 2024-12-02 | 10.12 | $15.23 | 224000 |
| 2024-11-29 | 10.59 | $15.02 | 96070 |
| 2024-11-27 | 11.01 | $14.89 | 123000 |
| 2024-11-26 | 11.12 | $15.09 | 90080 |
| 2024-11-25 | 11.24 | $15.54 | 106000 |
| 2024-11-22 | 11.36 | $15.54 | 149410 |
| 2024-11-21 | 11.94 | $15.48 | 121080 |
| 2024-11-20 | 12.00 | $15.36 | 173430 |
| 2024-11-19 | 11.99 | $15.51 | 212390 |
| 2024-11-18 | 12.57 | $15.60 | 174290 |
| 2024-11-15 | 12.50 | $15.35 | 265230 |
| 2024-11-14 | 12.44 | $15.53 | 106080 |
| 2024-11-13 | 12.36 | $15.36 | 88000 |
| 2024-11-12 | 12.52 | $15.71 | 114050 |
| 2024-11-11 | 12.83 | $16.21 | 97370 |
| 2024-11-08 | 13.46 | $16.08 | 51260 |
| 2024-11-07 | 14.12 | $16.43 | 119250 |
| 2024-11-06 | 14.87 | $15.91 | 67000 |
| 2024-11-05 | 15.16 | $15.69 | 131380 |
| 2024-11-04 | 14.72 | $15.20 | 170130 |
| 2024-11-01 | 14.43 | $15.23 | 105000 |
| 2024-10-31 | 13.76 | $15.09 | 146340 |
| 2024-10-30 | 13.39 | $15.37 | 75050 |
| 2024-10-29 | 13.36 | $15.55 | 112000 |
| 2024-10-28 | 13.33 | $15.39 | 95390 |
| 2024-10-25 | 12.73 | $15.20 | 134000 |
| 2024-10-24 | 12.37 | $15.34 | 75000 |
| 2024-10-23 | 11.98 | $15.30 | 110420 |
| 2024-10-22 | 11.57 | $15.66 | 138000 |
| 2024-10-21 | 11.46 | $15.91 | 133280 |
| 2024-10-18 | 11.87 | $16.23 | 116370 |
| 2024-10-17 | 12.48 | $16.28 | 197000 |
| 2024-10-16 | 13.11 | $16.37 | 111220 |
| 2024-10-15 | 13.66 | $16.11 | 140170 |
| 2024-10-14 | 14.25 | $16.44 | 65000 |
| 2024-10-11 | 14.61 | $16.46 | 70000 |
| 2024-10-10 | 15.00 | $16.44 | 59120 |
| 2024-10-09 | 15.77 | $16.20 | 29490 |
| 2024-10-08 | 16.57 | $16.68 | 52310 |
| 2024-10-07 | 16.96 | $16.73 | 95340 |
| 2024-10-04 | 17.36 | $16.83 | 52000 |
| 2024-10-03 | 18.00 | $16.53 | 35000 |
| 2024-10-02 | 18.90 | $16.80 | 163000 |
| 2024-10-01 | 19.79 | $16.32 | 73400 |
| 2024-09-30 | 20.72 | $16.31 | 90430 |
| 2024-09-27 | 21.79 | $16.11 | 63030 |
| 2024-09-26 | 22.82 | $17.04 | 105000 |
| 2024-09-25 | 23.82 | $16.57 | 40000 |
| 2024-09-24 | 24.23 | $16.33 | 78230 |
| 2024-09-23 | 24.92 | $16.31 | 61190 |
| 2024-09-20 | 25.66 | $16.15 | 61000 |
| 2024-09-19 | 25.77 | $16.22 | 105320 |
| 2024-09-18 | 26.11 | $15.67 | 65100 |
| 2024-09-17 | 25.83 | $15.72 | 123020 |
| 2024-09-16 | 25.74 | $15.89 | 235450 |
| 2024-09-13 | 25.43 | $15.74 | 73000 |
| 2024-09-12 | 25.24 | $16.01 | 121150 |
| 2024-09-11 | 24.95 | $15.78 | 177000 |
| 2024-09-10 | 23.97 | $15.88 | 192000 |
| 2024-09-09 | 22.93 | $16.10 | 130000 |
| 2024-09-06 | 22.01 | $15.97 | 153000 |
| 2024-09-05 | 20.99 | $16.47 | 118000 |
| 2024-09-04 | 20.39 | $16.32 | 80000 |
| 2024-09-03 | 19.74 | $16.64 | 97140 |
| 2024-08-30 | 19.23 | $17.08 | 65080 |
| 2024-08-29 | 18.68 | $16.75 | 68030 |
| 2024-08-28 | 17.99 | $16.52 | 77000 |
| 2024-08-27 | 17.53 | $16.81 | 69000 |
| 2024-08-26 | 17.13 | $16.67 | 61000 |
| 2024-08-23 | 16.70 | $16.90 | 66000 |
| 2024-08-22 | 16.60 | $16.70 | 56000 |
| 2024-08-21 | 16.49 | $16.97 | 47000 |
| 2024-08-20 | 16.62 | $16.82 | 80460 |
| 2024-08-19 | 16.76 | $17.05 | 69450 |
| 2024-08-16 | 17.35 | $16.86 | 54130 |
| 2024-08-15 | 17.54 | $16.82 | 146000 |
| 2024-08-14 | 17.74 | $16.28 | 69000 |
| 2024-08-13 | 18.10 | $16.16 | 197050 |
| 2024-08-12 | 18.11 | $15.70 | 137320 |
| 2024-08-09 | 17.65 | $15.55 | 181130 |
| 2024-08-08 | 17.16 | $15.50 | 235000 |
| 2024-08-07 | 16.65 | $15.15 | 361470 |
| 2024-08-06 | 16.11 | $14.46 | 373190 |
| 2024-08-05 | 14.37 | $14.81 | 310000 |
| 2024-08-02 | 12.45 | $15.60 | 121000 |
| 2024-08-01 | 11.03 | $17.21 | 53000 |
| 2024-07-31 | 10.20 | $18.66 | 42000 |
| 2024-07-30 | 10.58 | $18.40 | 37000 |
| 2024-07-29 | 9.95 | $18.40 | 49000 |
| 2024-07-26 | 9.29 | $18.55 | 44000 |
| 2024-07-25 | 8.71 | $18.22 | 48020 |
| 2024-07-24 | 8.01 | $18.46 | 42000 |
| 2024-07-23 | 7.43 | $19.00 | 52230 |
| 2024-07-22 | 7.46 | $19.32 | 30010 |
| 2024-07-19 | 7.49 | $19.16 | 43530 |
| 2024-07-18 | 7.74 | $19.54 | 24380 |
| 2024-07-17 | 7.61 | $19.73 | 30020 |
| 2024-07-16 | 7.38 | $19.55 | 48680 |
| 2024-07-15 | 7.54 | $18.86 | 27270 |
| 2024-07-12 | 7.62 | $19.04 | 33640 |
| 2024-07-11 | 7.71 | $18.80 | 88660 |
| 2024-07-10 | 7.66 | $19.04 | 103500 |
| 2024-07-09 | 7.80 | $19.00 | 82420 |
| 2024-07-08 | 8.16 | $18.98 | 29560 |
| 2024-07-05 | 8.32 | $19.31 | 33200 |
| 2024-07-03 | 8.48 | $19.15 | 39530 |
| 2024-07-02 | 8.65 | $19.21 | 101590 |
| 2024-07-01 | 9.04 | $18.56 | 92470 |
| 2024-06-28 | 8.94 | $18.64 | 41720 |
| 2024-06-27 | 8.82 | $18.50 | 25090 |
| 2024-06-26 | 8.70 | $18.43 | 27460 |
| 2024-06-25 | 8.58 | $18.58 | 54070 |
| 2024-06-24 | 8.88 | $18.42 | 51810 |
| 2024-06-21 | 8.96 | $18.45 | 38050 |
| 2024-06-20 | 9.43 | $18.55 | 51700 |
| 2024-06-18 | 9.91 | $18.97 | 35810 |
| 2024-06-17 | 10.03 | $19.09 | 45600 |
| 2024-06-14 | 10.14 | $19.17 | 43510 |
| 2024-06-13 | 10.55 | $18.75 | 56290 |
| 2024-06-12 | 10.92 | $19.16 | 29310 |
| 2024-06-11 | 10.98 | $18.95 | 37600 |
| 2024-06-10 | 11.32 | $19.14 | 69170 |
| 2024-06-07 | 11.69 | $18.92 | 41630 |
| 2024-06-06 | 11.91 | $18.97 | 38100 |
| 2024-06-05 | 11.90 | $19.03 | 76130 |
| 2024-06-04 | 12.29 | $19.44 | 81670 |
| 2024-06-03 | 12.03 | $19.60 | 54140 |
| 2024-05-31 | 11.55 | $19.58 | 44580 |
| 2024-05-30 | 11.55 | $19.49 | 47690 |
| 2024-05-29 | 11.59 | $19.49 | 50200 |
| 2024-05-28 | 11.38 | $19.83 | 37240 |
| 2024-05-24 | 11.01 | $19.57 | 24130 |
| 2024-05-23 | 11.11 | $19.28 | 50550 |
| 2024-05-22 | 11.15 | $19.39 | 73660 |
| 2024-05-21 | 11.05 | $19.70 | 29220 |
| 2024-05-20 | 10.95 | $19.61 | 38750 |
| 2024-05-17 | 10.59 | $19.20 | 52610 |
| 2024-05-16 | 10.30 | $19.14 | 226700 |
| 2024-05-15 | 10.06 | $19.57 | 36140 |
| 2024-05-14 | 9.68 | $19.25 | 126510 |
| 2024-05-13 | 9.43 | $19.34 | 63980 |
| 2024-05-10 | 8.92 | $19.56 | 58010 |
| 2024-05-09 | 8.38 | $19.01 | 45750 |
| 2024-05-08 | 8.27 | $18.67 | 31370 |
| 2024-05-07 | 8.67 | $18.81 | 61570 |
| 2024-05-06 | 8.75 | $19.35 | 38300 |
| 2024-05-03 | 8.59 | $19.43 | 23420 |
| 2024-05-02 | 7.86 | $19.45 | 37740 |
| 2024-05-01 | 7.10 | $18.07 | 27620 |
| 2024-04-30 | 7.17 | $17.89 | 67630 |
| 2024-04-29 | 7.38 | $17.62 | 46200 |
| 2024-04-26 | 7.54 | $17.45 | 67010 |
| 2024-04-25 | 7.71 | $17.29 | 105200 |
| 2024-04-24 | 7.25 | $17.32 | 42080 |
| 2024-04-23 | 7.36 | $17.31 | 43970 |
| 2024-04-22 | 7.26 | $17.24 | 56160 |
| 2024-04-19 | 7.56 | $16.92 | 94290 |
| 2024-04-18 | 7.49 | $16.99 | 51670 |
| 2024-04-17 | 7.83 | $16.91 | 346410 |
| 2024-04-16 | 8.05 | $17.24 | 50360 |
| 2024-04-15 | 8.17 | $17.62 | 102170 |
| 2024-04-12 | 8.01 | $17.29 | 70450 |
| 2024-04-11 | 8.24 | $17.59 | 33820 |
| 2024-04-10 | 8.25 | $17.50 | 37720 |
| 2024-04-09 | 8.25 | $17.59 | 34160 |
| 2024-04-08 | 7.97 | $17.30 | 79470 |
| 2024-04-05 | 8.37 | $17.34 | 50740 |
| 2024-04-04 | 8.54 | $17.43 | 35720 |
| 2024-04-03 | 8.73 | $17.16 | 209370 |
| 2024-04-02 | 8.88 | $16.79 | 37170 |
| 2024-04-01 | 8.68 | $16.85 | 54680 |
| 2024-03-28 | 8.47 | $17.31 | 41700 |
| 2024-03-27 | 8.30 | $17.11 | 25660 |
| 2024-03-26 | 8.53 | $17.54 | 76660 |
| 2024-03-25 | 8.92 | $17.60 | 81970 |
| 2024-03-22 | 9.17 | $17.70 | 104960 |
| 2024-03-21 | 9.27 | $17.62 | 31230 |
| 2024-03-20 | 9.61 | $17.22 | 24840 |
| 2024-03-19 | 9.78 | $16.99 | 93330 |
| 2024-03-18 | 9.89 | $17.20 | 61360 |
| 2024-03-15 | 10.34 | $16.57 | 71500 |
| 2024-03-14 | 10.80 | $16.22 | 109750 |
| 2024-03-13 | 10.47 | $16.01 | 46040 |
| 2024-03-12 | 10.02 | $16.27 | 105960 |
| 2024-03-11 | 9.74 | $16.32 | 142100 |
| 2024-03-08 | 9.72 | $17.05 | 64310 |
| 2024-03-07 | 9.85 | $17.16 | 32710 |
| 2024-03-06 | 10.00 | $17.09 | 82210 |
| 2024-03-05 | 10.45 | $16.66 | 39360 |
| 2024-03-04 | 10.78 | $16.61 | 70240 |
| 2024-03-01 | 11.13 | $16.80 | 80430 |
| 2024-02-29 | 11.44 | $16.43 | 53330 |
| 2024-02-28 | 11.99 | $16.62 | 51120 |
| 2024-02-27 | 12.58 | $16.72 | 80960 |
| 2024-02-26 | 12.79 | $16.99 | 94160 |
| 2024-02-23 | 12.74 | $16.70 | 54750 |
| 2024-02-22 | 13.29 | $16.73 | 162390 |
| 2024-02-21 | 13.71 | $16.46 | 75130 |
| 2024-02-20 | 14.31 | $16.44 | 40680 |
| 2024-02-16 | 14.88 | $16.13 | 45100 |
| 2024-02-15 | 15.50 | $16.02 | 71420 |
| 2024-02-14 | 16.15 | $16.15 | 39050 |
| 2024-02-13 | 16.87 | $15.77 | 114570 |
| 2024-02-12 | 17.62 | $16.04 | 47280 |
| 2024-02-09 | 18.02 | $15.97 | 42110 |
| 2024-02-08 | 18.91 | $15.96 | 69810 |
| 2024-02-07 | 19.86 | $16.04 | 56370 |
| 2024-02-06 | 20.85 | $15.90 | 95860 |
| 2024-02-05 | 21.75 | $15.99 | 58180 |
| 2024-02-02 | 22.86 | $16.66 | 275910 |
| 2024-02-01 | 23.06 | $17.34 | 52220 |
| 2024-01-31 | 22.12 | $17.06 | 89470 |
| 2024-01-30 | 21.28 | $16.90 | 109170 |
| 2024-01-29 | 20.64 | $17.01 | 83590 |
| 2024-01-26 | 19.97 | $16.74 | 95360 |
| 2024-01-25 | 19.57 | $16.79 | 53270 |
| 2024-01-24 | 19.15 | $16.83 | 162920 |
| 2024-01-23 | 18.71 | $17.04 | 32760 |
| 2024-01-22 | 18.21 | $17.27 | 80510 |
| 2024-01-19 | 16.98 | $17.01 | 65310 |
| 2024-01-18 | 16.02 | $16.85 | 77660 |
| 2024-01-17 | 15.05 | $16.81 | 73500 |
| 2024-01-16 | 14.10 | $16.71 | 112720 |
| 2024-01-12 | 13.11 | $16.81 | 72720 |
| 2024-01-11 | 12.12 | $16.55 | 137180 |
| 2024-01-10 | 11.21 | $16.26 | 88330 |
| 2024-01-09 | 10.65 | $15.89 | 201750 |
| 2024-01-08 | 10.05 | $16.06 | 100810 |
| 2024-01-05 | 9.89 | $15.90 | 88230 |
| 2024-01-04 | 9.72 | $15.87 | 64660 |
| 2024-01-03 | 10.11 | $15.54 | 102820 |
| 2024-01-02 | 10.57 | $15.56 | 153660 |
| 2023-12-29 | 10.95 | $15.72 | 84700 |
| 2023-12-28 | 11.08 | $15.79 | 125640 |
| 2023-12-27 | 11.22 | $15.73 | 70000 |
| 2023-12-26 | 11.50 | $15.76 | 137310 |
| 2023-12-22 | 11.79 | $15.71 | 62480 |
| 2023-12-21 | 11.91 | $15.69 | 128550 |
| 2023-12-20 | 11.57 | $15.45 | 51650 |
| 2023-12-19 | 11.35 | $15.49 | 95070 |
| 2023-12-18 | 11.23 | $15.51 | 77020 |
| 2023-12-15 | 10.89 | $15.44 | 94840 |
| 2023-12-14 | 11.14 | $15.62 | 112320 |
| 2023-12-13 | 11.40 | $15.76 | 89180 |
| 2023-12-12 | 11.67 | $15.60 | 59590 |
| 2023-12-11 | 12.25 | $15.79 | 222750 |
| 2023-12-08 | 12.87 | $15.54 | 95210 |
| 2023-12-07 | 12.90 | $15.72 | 74280 |
| 2023-12-06 | 12.97 | $15.81 | 86030 |
| 2023-12-05 | 13.10 | $15.77 | 85870 |
| 2023-12-04 | 13.59 | $15.72 | 136000 |
| 2023-12-01 | 14.10 | $16.13 | 472330 |
| 2023-11-30 | 14.65 | $15.66 | 248450 |
| 2023-11-29 | 14.56 | $15.60 | 1350 |
| 2023-11-28 | 14.54 | $15.63 | 1230 |
| 2023-11-27 | 14.31 | $15.72 | 108080 |
| 2023-11-24 | 14.46 | $15.60 | 40720 |
| 2023-11-22 | 14.60 | $15.86 | 660 |
| 2023-11-21 | 15.00 | $15.46 | 35900 |
| 2023-11-20 | 15.41 | $15.82 | 224820 |
| 2023-11-17 | 15.93 | $15.84 | 67550 |
| 2023-11-16 | 16.48 | $15.65 | 61860 |
| 2023-11-15 | 17.18 | $15.82 | 120890 |
| 2023-11-14 | 17.14 | $15.93 | 87540 |
| 2023-11-13 | 17.53 | $15.76 | 209570 |
| 2023-11-10 | 17.94 | $15.69 | 75550 |
| 2023-11-09 | 18.76 | $15.30 | 72930 |
| 2023-11-08 | 19.47 | $15.00 | 116700 |
| 2023-11-07 | 20.14 | $15.49 | 130190 |
| 2023-11-06 | 20.61 | $15.52 | 96780 |
| 2023-11-03 | 21.01 | $15.70 | 105070 |
| 2023-11-02 | 21.73 | $15.50 | 62340 |
| 2023-11-01 | 22.61 | $15.08 | 127360 |
| 2023-10-31 | 23.14 | $14.71 | 148060 |
| 2023-10-30 | 23.21 | $14.56 | 110740 |
| 2023-10-27 | 23.28 | $14.58 | 104230 |
| 2023-10-26 | 23.36 | $14.66 | 4050 |
| 2023-10-25 | 22.67 | $14.55 | 55250 |
| 2023-10-24 | 22.26 | $14.63 | 102780 |
| 2023-10-23 | 21.83 | $14.50 | 134910 |
| 2023-10-20 | 21.23 | $14.71 | 200970 |
| 2023-10-19 | 20.73 | $14.70 | 92100 |
| 2023-10-18 | 20.19 | $14.82 | 71560 |
| 2023-10-17 | 20.07 | $15.16 | 226780 |
| 2023-10-16 | 20.02 | $15.38 | 366440 |
| 2023-10-13 | 19.97 | $15.17 | 122250 |
| 2023-10-12 | 19.64 | $15.31 | 391880 |
| 2023-10-11 | 19.43 | $15.29 | 229990 |
| 2023-10-10 | 19.21 | $15.41 | 94370 |
| 2023-10-09 | 19.05 | $14.89 | 74870 |
| 2023-10-06 | 18.14 | $14.87 | 97610 |
| 2023-10-05 | 17.51 | $14.70 | 43330 |
| 2023-10-04 | 16.29 | $14.59 | 105910 |
| 2023-10-03 | 15.00 | $15.05 | 96130 |
| 2023-10-02 | 14.10 | $15.46 | 60070 |
| 2023-09-29 | 13.22 | $15.56 | 55680 |
| 2023-09-28 | 12.77 | $16.24 | 82730 |
| 2023-09-27 | 12.29 | $16.40 | 72520 |
| 2023-09-26 | 12.43 | $16.26 | 36740 |
| 2023-09-25 | 12.57 | $16.52 | 32890 |
| 2023-09-22 | 12.97 | $16.63 | 61510 |
| 2023-09-21 | 13.46 | $16.71 | 53590 |
| 2023-09-20 | 13.65 | $17.21 | 27660 |
| 2023-09-19 | 12.98 | $17.17 | 59060 |
| 2023-09-18 | 12.33 | $17.06 | 40370 |
| 2023-09-15 | 11.76 | $17.02 | 496820 |
| 2023-09-14 | 11.05 | $17.04 | 113160 |
| 2023-09-13 | 10.29 | $16.60 | 40240 |
| 2023-09-12 | 10.39 | $16.68 | 89280 |
| 2023-09-11 | 10.43 | $16.86 | 75400 |
| 2023-09-08 | 10.47 | $16.58 | 31130 |
| 2023-09-07 | 10.87 | $16.79 | 64570 |
| 2023-09-06 | 11.07 | $16.67 | 81730 |
| 2023-09-05 | 11.29 | $16.91 | 62670 |
| 2023-09-01 | 11.23 | $16.64 | 60110 |
| 2023-08-31 | 11.31 | $16.37 | 59480 |
| 2023-08-30 | 11.44 | $16.07 | 65150 |
| 2023-08-29 | 11.56 | $16.14 | 71750 |
| 2023-08-28 | 11.69 | $16.10 | 42220 |
| 2023-08-25 | 11.94 | $16.01 | 45500 |
| 2023-08-24 | 12.21 | $15.74 | 52810 |
| 2023-08-23 | 12.48 | $16.10 | 65870 |
| 2023-08-22 | 12.48 | $16.01 | 93830 |
| 2023-08-21 | 12.57 | $15.91 | 83520 |
| 2023-08-18 | 12.24 | $15.94 | 83290 |
| 2023-08-17 | 11.78 | $15.61 | 124870 |
| 2023-08-16 | 11.29 | $16.01 | 66920 |
| 2023-08-15 | 11.15 | $16.54 | 290350 |
| 2023-08-14 | 11.10 | $16.72 | 166490 |
| 2023-08-11 | 10.86 | $16.94 | 81590 |
| 2023-08-10 | 11.29 | $17.01 | 76380 |
| 2023-08-09 | 11.78 | $17.01 | 59360 |
| 2023-08-08 | 12.28 | $17.10 | 146370 |
| 2023-08-07 | 12.85 | $17.18 | 40320 |
| 2023-08-04 | 13.48 | $17.58 | 93660 |
| 2023-08-03 | 14.16 | $16.83 | 110170 |
| 2023-08-02 | 14.24 | $17.29 | 33230 |
| 2023-08-01 | 14.43 | $17.36 | 89160 |
| 2023-07-31 | 15.10 | $17.81 | 61670 |
| 2023-07-28 | 15.46 | $17.61 | 82520 |
| 2023-07-27 | 15.95 | $17.54 | 73320 |
| 2023-07-26 | 16.49 | $17.27 | 53710 |
| 2023-07-25 | 17.31 | $17.42 | 57670 |
| 2023-07-24 | 18.05 | $17.38 | 25770 |
| 2023-07-21 | 18.79 | $17.41 | 259690 |
| 2023-07-20 | 19.41 | $17.43 | 130140 |
| 2023-07-19 | 20.05 | $17.38 | 45210 |
| 2023-07-18 | 20.78 | $17.38 | 234660 |
| 2023-07-17 | 21.57 | $16.94 | 60610 |
| 2023-07-14 | 22.58 | $16.90 | 98420 |
| 2023-07-13 | 23.65 | $17.16 | 89890 |
| 2023-07-12 | 24.26 | $16.70 | 103630 |
| 2023-07-11 | 25.25 | $16.99 | 67750 |
| 2023-07-10 | 25.83 | $16.98 | 96740 |
| 2023-07-07 | 26.40 | $16.97 | 65050 |
| 2023-07-06 | 26.99 | $16.90 | 97720 |
| 2023-07-05 | 27.72 | $17.12 | 136150 |
| 2023-07-03 | 28.22 | $17.18 | 50160 |
| 2023-06-30 | 28.66 | $17.08 | 70530 |
| 2023-06-29 | 29.21 | $17.18 | 144500 |
| 2023-06-28 | 29.60 | $17.30 | 654280 |
| 2023-06-27 | 29.92 | $17.03 | 149580 |
| 2023-06-26 | 30.47 | $17.31 | 94780 |
| 2023-06-23 | 30.47 | $17.69 | 2.2M |
| 2023-06-22 | 30.07 | $18.61 | 2.7M |
| 2023-06-21 | 28.45 | $18.11 | 2.4M |
| 2023-06-20 | 26.97 | $17.78 | 263900 |
| 2023-06-16 | 25.59 | $17.45 | 92740 |
| 2023-06-15 | 24.27 | $17.23 | 50950 |
| 2023-06-14 | 23.03 | $16.95 | 147790 |
| 2023-06-13 | 21.73 | $16.70 | 136300 |
| 2023-06-12 | 20.63 | $16.17 | 45530 |
| 2023-06-09 | 19.85 | $15.97 | 125110 |
| 2023-06-08 | 19.02 | $15.39 | 35190 |
| 2023-06-07 | 18.77 | $15.11 | 76100 |
| 2023-06-06 | 18.66 | $15.58 | 48070 |
| 2023-06-05 | 18.16 | $14.91 | 101870 |
| 2023-06-02 | 18.05 | $15.04 | 48380 |
| 2023-06-01 | 18.00 | $14.58 | 39720 |
| 2023-05-31 | 18.39 | $14.26 | 72430 |
| 2023-05-30 | 18.81 | $15.13 | 78890 |
| 2023-05-26 | 17.86 | $14.71 | 38880 |
| 2023-05-25 | 17.58 | $14.08 | 24710 |
| 2023-05-24 | 18.18 | $14.04 | 10190 |
| 2023-05-23 | 18.91 | $14.08 | 45300 |
| 2023-05-22 | 19.62 | $14.42 | 48540 |
| 2023-05-19 | 19.67 | $14.42 | 29740 |
| 2023-05-18 | 19.80 | $14.40 | 36820 |
| 2023-05-17 | 19.93 | $14.13 | 34270 |
| 2023-05-16 | 20.61 | $14.24 | 70790 |
| 2023-05-15 | 21.08 | $14.52 | 51720 |
| 2023-05-12 | 21.03 | $14.28 | 35070 |
| 2023-05-11 | 21.30 | $14.43 | 37540 |
| 2023-05-10 | 21.33 | $14.34 | 48820 |
| 2023-05-09 | 21.40 | $14.47 | 40930 |
| 2023-05-08 | 21.47 | $14.28 | 35180 |
| 2023-05-05 | 21.81 | $14.19 | 27980 |
| 2023-05-04 | 22.28 | $14.10 | 53090 |
| 2023-05-03 | 22.92 | $13.92 | 25400 |
| 2023-05-02 | 23.55 | $13.85 | 55980 |
| 2023-05-01 | 24.48 | $14.17 | 49640 |
| 2023-04-28 | 24.77 | $14.21 | 25890 |
| 2023-04-27 | 24.98 | $14.49 | 50630 |
| 2023-04-26 | 24.96 | $14.10 | 127110 |
| 2023-04-25 | 25.33 | $14.23 | 60000 |
| 2023-04-24 | 25.63 | $14.50 | 28580 |
| 2023-04-21 | 25.33 | $14.50 | 62080 |
| 2023-04-20 | 24.90 | $14.35 | 29910 |
| 2023-04-19 | 24.63 | $14.42 | 42380 |
| 2023-04-18 | 24.32 | $14.50 | 90240 |
| 2023-04-17 | 23.78 | $14.42 | 74020 |
| 2023-04-14 | 23.24 | $14.65 | 70560 |
| 2023-04-13 | 22.19 | $14.39 | 101120 |
| 2023-04-12 | 21.33 | $14.31 | 100770 |
| 2023-04-11 | 20.46 | $13.94 | 105860 |
| 2023-04-10 | 20.06 | $13.27 | 41890 |
| 2023-04-06 | 20.56 | $13.31 | 44370 |
| 2023-04-05 | 21.09 | $13.21 | 79460 |
| 2023-04-04 | 21.65 | $13.52 | 68180 |
| 2023-04-03 | 21.65 | $13.61 | 37440 |
| 2023-03-31 | 21.61 | $13.48 | 72970 |
| 2023-03-30 | 21.73 | $13.23 | 42100 |
| 2023-03-29 | 22.33 | $13.44 | 54840 |
| 2023-03-28 | 22.57 | $13.46 | 17470 |
| 2023-03-27 | 22.97 | $13.35 | 43320 |
| 2023-03-24 | 23.61 | $13.17 | 57300 |
| 2023-03-23 | 24.57 | $13.09 | 16230 |
| 2023-03-22 | 25.52 | $13.11 | 44430 |
| 2023-03-21 | 26.55 | $13.04 | 47680 |
| 2023-03-20 | 27.77 | $12.96 | 29600 |
| 2023-03-17 | 29.14 | $12.80 | 170300 |
| 2023-03-16 | 30.56 | $12.72 | 69970 |
| 2023-03-15 | 31.91 | $12.93 | 73340 |
| 2023-03-14 | 33.53 | $13.22 | 64030 |
| 2023-03-13 | 34.84 | $13.49 | 76480 |
| 2023-03-10 | 35.65 | $13.79 | 55480 |
| 2023-03-09 | 35.91 | $13.90 | 35900 |
| 2023-03-08 | 35.85 | $13.96 | 150700 |
| 2023-03-07 | 35.87 | $13.83 | 348260 |
| 2023-03-06 | 35.90 | $14.03 | 44390 |
| 2023-03-03 | 35.51 | $13.74 | 16760 |
| 2023-03-02 | 35.38 | $13.14 | 3880 |
| 2023-03-01 | 35.99 | $13.08 | 10510 |
| 2023-02-28 | 36.63 | $12.78 | 40000 |
| 2023-02-27 | 37.76 | $12.96 | 34580 |
| 2023-02-24 | 38.64 | $12.69 | 61780 |
| 2023-02-23 | 39.93 | $13.02 | 48120 |
| 2023-02-22 | 40.31 | $12.92 | 28160 |
| 2023-02-21 | 40.76 | $13.08 | 50480 |
| 2023-02-17 | 40.78 | $13.11 | 15330 |
| 2023-02-16 | 40.91 | $13.02 | 15610 |
| 2023-02-15 | 41.17 | $13.13 | 38830 |
| 2023-02-14 | 41.16 | $13.31 | 29890 |
| 2023-02-13 | 41.13 | $13.31 | 35500 |
| 2023-02-10 | 40.68 | $13.45 | 31140 |
| 2023-02-09 | 39.58 | $13.36 | 36520 |
| 2023-02-08 | 38.45 | $13.15 | 63970 |
| 2023-02-07 | 37.47 | $13.29 | 111370 |
| 2023-02-06 | 36.45 | $12.90 | 42550 |
| 2023-02-03 | 35.73 | $12.64 | 33720 |
| 2023-02-02 | 35.25 | $12.21 | 63850 |
| 2023-02-01 | 35.10 | $12.47 | 53960 |
| 2023-01-31 | 34.64 | $12.26 | 41480 |
| 2023-01-30 | 34.48 | $12.22 | 17460 |
| 2023-01-27 | 34.21 | $12.43 | 31060 |
| 2023-01-26 | 33.37 | $12.27 | 33080 |
| 2023-01-25 | 32.58 | $12.29 | 46800 |
| 2023-01-24 | 31.82 | $12.27 | 33650 |
| 2023-01-23 | 31.06 | $12.10 | 24870 |
| 2023-01-20 | 30.46 | $12.04 | 24960 |
| 2023-01-19 | 29.91 | $11.96 | 30350 |
| 2023-01-18 | 29.43 | $11.94 | 37700 |
| 2023-01-17 | 28.90 | $11.84 | 21610 |
| 2023-01-13 | 28.55 | $11.79 | 30720 |
| 2023-01-12 | 28.31 | $11.69 | 42290 |
| 2023-01-11 | 28.23 | $11.41 | 116600 |
| 2023-01-10 | 28.55 | $11.34 | 87330 |
| 2023-01-09 | 29.04 | $11.36 | 21410 |
| 2023-01-06 | 29.36 | $11.30 | 76280 |
| 2023-01-05 | 29.86 | $11.11 | 63190 |
| 2023-01-04 | 30.62 | $11.22 | 82390 |
| 2023-01-03 | 31.20 | $11.45 | 59130 |
| 2022-12-30 | 31.16 | $11.45 | 16260 |
| 2022-12-29 | 31.08 | $11.50 | 31680 |
| 2022-12-28 | 31.29 | $11.39 | 64460 |
| 2022-12-27 | 31.52 | $11.47 | 33130 |
| 2022-12-23 | 31.37 | $11.43 | 23730 |
| 2022-12-22 | 31.23 | $11.46 | 53100 |
| 2022-12-21 | 31.09 | $11.54 | 54000 |
| 2022-12-20 | 30.74 | $11.62 | 55900 |
| 2022-12-19 | 30.21 | $11.34 | 28970 |
| 2022-12-16 | 30.06 | $11.37 | 43590 |
| 2022-12-15 | 29.83 | $11.47 | 24820 |
| 2022-12-14 | 29.38 | $11.50 | 21560 |
| 2022-12-13 | 29.00 | $11.53 | 51130 |
| 2022-12-12 | 28.60 | $11.15 | 20800 |
| 2022-12-09 | 28.61 | $11.39 | 28760 |
| 2022-12-08 | 28.08 | $11.39 | 20960 |
| 2022-12-07 | 27.52 | $11.31 | 73980 |
| 2022-12-06 | 26.99 | $11.18 | 77490 |
| 2022-12-05 | 26.52 | $11.18 | 39390 |
| 2022-12-02 | 26.02 | $11.17 | 29760 |
| 2022-12-01 | 25.93 | $11.34 | 37840 |
| 2022-11-30 | 25.41 | $11.32 | 43730 |
| 2022-11-29 | 24.93 | $11.11 | 85660 |
| 2022-11-28 | 24.53 | $11.24 | 36170 |
| 2022-11-25 | 23.95 | $11.40 | 22530 |
| 2022-11-23 | 23.00 | $11.09 | 78940 |
| 2022-11-22 | 22.21 | $11.00 | 24990 |
| 2022-11-21 | 21.53 | $10.57 | 96910 |
| 2022-11-18 | 21.19 | $10.45 | 47690 |
| 2022-11-17 | 21.03 | $10.54 | 27570 |
| 2022-11-16 | 20.87 | $10.63 | 15370 |
| 2022-11-15 | 19.83 | $10.47 | 76310 |
| 2022-11-14 | 18.90 | $10.28 | 24690 |
| 2022-11-11 | 18.17 | $10.52 | 93540 |
| 2022-11-10 | 16.99 | $10.48 | 139890 |
| 2022-11-09 | 15.75 | $9.91 | 42660 |
| 2022-11-08 | 15.05 | $9.82 | 78990 |
| 2022-11-07 | 14.48 | $9.74 | 138140 |
| 2022-11-04 | 13.89 | $9.48 | 132990 |
| 2022-11-03 | 14.02 | $9.35 | 13530 |
| 2022-11-02 | 14.36 | $9.37 | 60630 |
| 2022-11-01 | 14.58 | $9.20 | 70420 |
| 2022-10-31 | 15.22 | $8.72 | 136060 |
| 2022-10-28 | 14.98 | $8.83 | 91210 |
| 2022-10-27 | 14.77 | $8.88 | 74680 |
| 2022-10-26 | 14.81 | $9.01 | 129140 |
| 2022-10-25 | 14.90 | $9.04 | 106570 |
| 2022-10-24 | 15.14 | $8.89 | 301690 |
| 2022-10-21 | 14.95 | $8.88 | 60390 |
| 2022-10-20 | 14.73 | $8.70 | 129020 |
| 2022-10-19 | 14.62 | $8.72 | 50780 |
| 2022-10-18 | 14.30 | $8.77 | 143410 |
| 2022-10-17 | 14.09 | $8.88 | 68630 |
| 2022-10-14 | 14.00 | $8.92 | 101050 |
| 2022-10-13 | 13.90 | $8.84 | 79410 |
| 2022-10-12 | 13.48 | $8.94 | 121430 |
| 2022-10-11 | 13.35 | $9.06 | 115530 |
| 2022-10-10 | 13.41 | $9.27 | 76170 |
| 2022-10-07 | 13.57 | $9.30 | 117400 |
| 2022-10-06 | 14.01 | $9.53 | 30580 |
| 2022-10-05 | 14.74 | $9.49 | 107350 |
| 2022-10-04 | 15.50 | $9.66 | 263890 |
| 2022-10-03 | 16.21 | $8.98 | 196390 |
| 2022-09-30 | 15.98 | $8.87 | 154430 |
| 2022-09-29 | 15.52 | $8.87 | 266480 |
| 2022-09-28 | 15.02 | $9.29 | 79380 |
| 2022-09-27 | 15.09 | $9.16 | 354770 |
| 2022-09-26 | 15.15 | $9.20 | 90870 |
| 2022-09-23 | 14.88 | $9.55 | 63880 |
| 2022-09-22 | 15.21 | $9.82 | 38730 |
| 2022-09-21 | 15.99 | $9.59 | 135360 |
| 2022-09-20 | 16.56 | $9.78 | 97120 |
| 2022-09-19 | 17.39 | $9.74 | 100120 |
| 2022-09-16 | 18.12 | $9.72 | 55810 |
| 2022-09-15 | 19.01 | $9.80 | 168920 |
| 2022-09-14 | 19.95 | $10.04 | 45830 |
| 2022-09-13 | 20.60 | $9.64 | 68300 |
| 2022-09-12 | 21.63 | $9.96 | 48770 |
| 2022-09-09 | 22.16 | $9.99 | 433530 |
| 2022-09-08 | 22.69 | $9.69 | 243980 |
| 2022-09-07 | 23.70 | $9.64 | 93290 |
| 2022-09-06 | 24.91 | $9.76 | 82670 |
| 2022-09-02 | 25.80 | $9.80 | 61450 |
| 2022-09-01 | 26.59 | $9.94 | 510360 |
| 2022-08-31 | 27.17 | $10.39 | 178710 |
| 2022-08-30 | 26.50 | $10.50 | 53200 |
| 2022-08-29 | 26.03 | $10.45 | 39520 |
| 2022-08-26 | 25.64 | $10.41 | 86960 |
| 2022-08-25 | 25.24 | $10.39 | 7470 |
| 2022-08-24 | 25.03 | $10.40 | 119770 |
| 2022-08-23 | 24.81 | $10.28 | 131500 |
| 2022-08-22 | 24.75 | $10.15 | 67640 |
| 2022-08-19 | 24.97 | $10.13 | 65230 |
| 2022-08-18 | 24.42 | $10.13 | 34150 |
| 2022-08-17 | 23.87 | $10.13 | 158470 |
| 2022-08-16 | 23.30 | $10.00 | 33970 |
| 2022-08-15 | 22.95 | $10.19 | 33390 |
| 2022-08-12 | 22.27 | $10.14 | 111330 |
| 2022-08-11 | 21.65 | $10.10 | 56260 |
| 2022-08-10 | 21.00 | $10.06 | 101520 |
| 2022-08-09 | 20.39 | $9.84 | 93320 |
| 2022-08-08 | 20.06 | $10.02 | 38300 |
| 2022-08-05 | 19.71 | $9.69 | 38150 |
| 2022-08-04 | 19.82 | $9.29 | 78920 |
| 2022-08-03 | 20.85 | $9.40 | 78660 |
| 2022-08-02 | 21.72 | $9.42 | 53460 |
| 2022-08-01 | 22.49 | $9.62 | 63720 |
| 2022-07-29 | 23.07 | $9.29 | 97350 |
| 2022-07-28 | 24.14 | $9.21 | 52580 |
| 2022-07-27 | 25.08 | $9.15 | 47860 |
| 2022-07-26 | 26.07 | $9.00 | 121780 |
| 2022-07-25 | 26.52 | $9.03 | 90690 |
| 2022-07-22 | 27.00 | $8.93 | 74700 |
| 2022-07-21 | 27.34 | $8.97 | 46840 |
| 2022-07-20 | 27.75 | $8.98 | 238000 |
| 2022-07-19 | 28.20 | $8.88 | 118100 |
| 2022-07-18 | 28.67 | $8.75 | 298590 |
| 2022-07-15 | 28.59 | $8.68 | 39740 |
| 2022-07-14 | 27.88 | $8.57 | 96100 |
| 2022-07-13 | 26.80 | $8.60 | 48110 |
| 2022-07-12 | 25.84 | $8.61 | 120300 |
| 2022-07-11 | 24.93 | $8.72 | 218670 |
| 2022-07-08 | 24.10 | $8.78 | 105870 |
| 2022-07-07 | 23.28 | $8.72 | 321470 |
| 2022-07-06 | 22.41 | $8.69 | 470600 |
| 2022-07-05 | 21.29 | $8.96 | 155540 |
| 2022-07-01 | 20.34 | $8.97 | 89400 |
| 2022-06-30 | 19.39 | $8.97 | 83700 |
| 2022-06-29 | 18.38 | $9.16 | 227620 |
| 2022-06-28 | 17.52 | $9.18 | 254090 |
| 2022-06-27 | 16.67 | $9.10 | 182800 |
| 2022-06-24 | 15.55 | $9.11 | 91260 |
| 2022-06-23 | 14.40 | $9.04 | 156130 |
| 2022-06-22 | 13.16 | $9.21 | 159060 |
| 2022-06-21 | 11.99 | $9.40 | 109660 |
| 2022-06-17 | 10.97 | $9.83 | 145930 |
| 2022-06-16 | 10.31 | $9.94 | 101620 |
| 2022-06-15 | 9.73 | $10.01 | 111180 |
| 2022-06-14 | 9.12 | $10.14 | 87000 |
| 2022-06-13 | 8.68 | $10.27 | 225020 |
| 2022-06-10 | 8.60 | $10.72 | 123520 |
| 2022-06-09 | 9.03 | $10.95 | 56730 |
| 2022-06-08 | 9.04 | $10.83 | 56400 |
| 2022-06-07 | 9.38 | $10.73 | 5110 |
| 2022-06-06 | 9.82 | $10.67 | 58250 |
| 2022-06-03 | 10.28 | $10.55 | 36650 |
| 2022-06-02 | 10.50 | $10.79 | 15610 |
| 2022-06-01 | 10.96 | $10.75 | 48900 |
| 2022-05-31 | 11.45 | $10.42 | 82140 |
| 2022-05-27 | 11.52 | $10.60 | 19940 |
| 2022-05-26 | 11.72 | $10.88 | 54290 |
| 2022-05-25 | 12.21 | $10.79 | 59220 |
| 2022-05-24 | 12.78 | $10.58 | 4470 |
| 2022-05-23 | 12.95 | $10.58 | 107870 |
| 2022-05-20 | 13.14 | $10.66 | 64960 |
| 2022-05-19 | 13.52 | $10.56 | 37320 |
| 2022-05-18 | 13.72 | $10.52 | 33430 |
| 2022-05-17 | 13.90 | $10.50 | 41600 |
| 2022-05-16 | 14.01 | $10.20 | 121070 |
| 2022-05-13 | 13.63 | $10.32 | 31670 |
| 2022-05-12 | 13.30 | $10.17 | 30830 |
| 2022-05-11 | 12.81 | $9.79 | 100360 |
| 2022-05-10 | 11.88 | $9.75 | 58890 |
| 2022-05-09 | 10.89 | $10.22 | 68440 |
| 2022-05-06 | 10.09 | $10.75 | 96210 |
| 2022-05-05 | 10.17 | $11.23 | 38550 |
| 2022-05-04 | 10.52 | $11.18 | 30120 |
| 2022-05-03 | 10.81 | $11.04 | 39270 |
| 2022-05-02 | 11.00 | $11.00 | 75630 |
| 2022-04-29 | 11.07 | $11.18 | 45490 |
| 2022-04-28 | 11.42 | $11.09 | 47510 |
| 2022-04-27 | 11.62 | $10.65 | 73030 |
| 2022-04-26 | 11.27 | $10.81 | 62960 |
| 2022-04-25 | 11.00 | $11.02 | 89620 |
| 2022-04-22 | 11.00 | $11.32 | 18700 |
| 2022-04-21 | 11.53 | $11.23 | 19560 |
| 2022-04-20 | 12.05 | $11.43 | 1290 |
| 2022-04-19 | 12.45 | $11.40 | 12100 |
| 2022-04-18 | 12.92 | $11.46 | 13320 |
| 2022-04-14 | 13.26 | $11.45 | 17390 |
| 2022-04-13 | 13.77 | $11.30 | 54100 |
| 2022-04-12 | 14.48 | $10.96 | 101110 |
| 2022-04-11 | 14.81 | $10.88 | 23590 |
| 2022-04-08 | 15.15 | $10.82 | 22870 |
| 2022-04-07 | 15.12 | $11.10 | 37320 |
| 2022-04-06 | 15.62 | $11.17 | 36190 |
| 2022-04-05 | 16.18 | $11.53 | 51740 |
| 2022-04-04 | 16.72 | $11.58 | 69910 |
| 2022-04-01 | 17.28 | $11.66 | 30020 |
| 2022-03-31 | 17.88 | $11.64 | 31130 |
| 2022-03-30 | 18.02 | $11.84 | 19560 |
| 2022-03-29 | 17.96 | $11.87 | 55440 |
| 2022-03-28 | 17.90 | $11.88 | 47080 |
| 2022-03-25 | 17.70 | $12.24 | 62730 |
| 2022-03-24 | 16.82 | $12.20 | 23540 |
| 2022-03-23 | 15.98 | $11.94 | 39250 |
| 2022-03-22 | 15.23 | $11.91 | 20400 |
| 2022-03-21 | 14.50 | $11.76 | 42910 |
| 2022-03-18 | 13.88 | $11.67 | 16610 |
| 2022-03-17 | 13.33 | $11.44 | 31960 |
| 2022-03-16 | 12.97 | $11.56 | 24860 |
| 2022-03-15 | 12.57 | $11.16 | 84290 |
| 2022-03-14 | 12.50 | $11.30 | 66590 |
| 2022-03-11 | 12.25 | $11.65 | 18300 |
| 2022-03-10 | 11.76 | $10.79 | 5000 |
| 2022-03-09 | 12.19 | $10.96 | 129780 |
| 2022-03-08 | 12.50 | $10.80 | 28500 |
| 2022-03-07 | 13.02 | $11.36 | 28600 |
| 2022-03-04 | 12.95 | $11.06 | 9100 |
| 2022-03-03 | 12.98 | $11.20 | 15540 |
| 2022-03-02 | 13.37 | $10.77 | 21690 |
| 2022-03-01 | 13.93 | $10.32 | 45140 |
| 2022-02-28 | 13.95 | $10.62 | 7010 |
| 2022-02-25 | 14.36 | $10.55 | 90290 |
| 2022-02-24 | 14.69 | $10.25 | 41180 |
| 2022-02-23 | 14.55 | $10.53 | 15790 |
| 2022-02-22 | 15.19 | $10.64 | 31320 |
| 2022-02-18 | 15.86 | $10.74 | 16660 |
| 2022-02-17 | 16.23 | $10.57 | 31880 |
| 2022-02-16 | 16.61 | $10.34 | 32820 |
| 2022-02-15 | 17.15 | $10.50 | 8800 |
| 2022-02-14 | 17.50 | $10.53 | 88130 |
| 2022-02-11 | 17.86 | $10.38 | 68970 |
| 2022-02-10 | 18.25 | $10.46 | 57400 |
| 2022-02-09 | 18.29 | $10.60 | 138650 |
| 2022-02-08 | 18.04 | $10.42 | 4910 |
| 2022-02-07 | 18.19 | $10.24 | 43680 |
| 2022-02-04 | 18.40 | $10.14 | 111670 |
| 2022-02-03 | 18.79 | $10.52 | 34930 |
| 2022-02-02 | 18.20 | $10.50 | 1370 |
| 2022-02-01 | 18.16 | $10.24 | 93290 |
| 2022-01-31 | 18.38 | $10.33 | 52950 |
| 2022-01-28 | 18.46 | $10.28 | 101180 |
| 2022-01-27 | 18.62 | $10.02 | 35220 |
| 2022-01-26 | 19.03 | $10.02 | 22540 |
| 2022-01-25 | 18.86 | $9.90 | 7930 |
| 2022-01-24 | 19.22 | $9.88 | 25730 |
| 2022-01-21 | 19.60 | $9.99 | 38740 |
| 2022-01-20 | 19.70 | $10.12 | 18920 |
| 2022-01-19 | 19.73 | $10.10 | 65680 |
| 2022-01-18 | 20.08 | $10.27 | 56550 |
| 2022-01-14 | 20.29 | $10.40 | 47810 |
| 2022-01-13 | 20.07 | $10.36 | 77280 |
| 2022-01-12 | 19.79 | $10.13 | 34910 |
| 2022-01-11 | 19.67 | $9.85 | 15900 |
| 2022-01-10 | 20.38 | $9.55 | 9850 |
| 2022-01-07 | 21.42 | $9.60 | 25510 |
| 2022-01-06 | 22.46 | $9.90 | 1100 |
| 2022-01-05 | 22.80 | $9.81 | 17830 |
| 2022-01-04 | 23.21 | $9.87 | 17940 |
| 2022-01-03 | 23.56 | $9.79 | 16180 |
| 2021-12-31 | 23.93 | $9.72 | 21630 |
| 2021-12-30 | 24.70 | $9.82 | 10430 |
| 2021-12-29 | 24.94 | $9.74 | 19460 |
| 2021-12-28 | 25.36 | $9.75 | 45880 |
| 2021-12-27 | 25.64 | $9.75 | 10880 |
| 2021-12-23 | 25.97 | $9.74 | 32040 |
| 2021-12-22 | 25.71 | $9.49 | 40430 |
| 2021-12-21 | 25.86 | $9.37 | 9340 |
| 2021-12-20 | 26.06 | $9.39 | 45430 |
| 2021-12-17 | 26.32 | $9.46 | 22760 |
| 2021-12-16 | 26.26 | $9.41 | 137270 |
| 2021-12-15 | 26.28 | $9.46 | 24000 |
| 2021-12-14 | 26.31 | $9.28 | 9940 |
| 2021-12-13 | 26.66 | $9.13 | 28990 |
| 2021-12-10 | 27.05 | $9.45 | 15800 |
| 2021-12-09 | 27.10 | $9.39 | 17280 |
| 2021-12-08 | 27.24 | $9.43 | 264090 |
| 2021-12-07 | 27.12 | $9.52 | 152970 |
| 2021-12-06 | 26.60 | $9.18 | 6840 |
| 2021-12-03 | 26.93 | $8.95 | 32720 |
| 2021-12-02 | 27.72 | $8.88 | 41080 |
| 2021-12-01 | 28.70 | $8.82 | 34270 |
| 2021-11-30 | 29.73 | $8.96 | 47880 |
| 2021-11-29 | 30.72 | $9.20 | 15030 |
| 2021-11-26 | 31.14 | $8.95 | 77790 |
| 2021-11-24 | 31.69 | $9.30 | 56500 |
| 2021-11-23 | 31.20 | $9.14 | 49360 |
| 2021-11-22 | 30.91 | $9.15 | 36550 |
| 2021-11-19 | 30.43 | $9.19 | 297270 |
| 2021-11-18 | 30.13 | $8.95 | 22650 |
| 2021-11-17 | 30.30 | $8.81 | 57020 |
| 2021-11-16 | 30.64 | $8.98 | 5350 |
| 2021-11-15 | 30.41 | $8.95 | 47620 |
| 2021-11-12 | 30.16 | $8.96 | 12050 |
| 2021-11-11 | 29.86 | $8.98 | 14360 |
| 2021-11-10 | 29.58 | $8.80 | 26690 |
| 2021-11-09 | 29.48 | $8.92 | 16400 |
| 2021-11-08 | 28.98 | $9.21 | 8020 |
| 2021-11-05 | 28.46 | $9.02 | 59890 |
| 2021-11-04 | 28.19 | $8.96 | 55370 |
| 2021-11-03 | 27.84 | $9.00 | 34080 |
| 2021-11-02 | 27.55 | $8.90 | 9390 |
| 2021-11-01 | 27.24 | $8.70 | 110090 |
| 2021-10-29 | 27.16 | $8.45 | 60270 |
| 2021-10-28 | 27.75 | $8.40 | 57100 |
| 2021-10-27 | 28.36 | $8.49 | 131380 |
| 2021-10-26 | 28.74 | $8.49 | 65850 |
| 2021-10-25 | 29.40 | $8.44 | 57190 |
| 2021-10-22 | 30.20 | $8.36 | 28780 |
| 2021-10-21 | 30.62 | $8.35 | 21160 |
| 2021-10-20 | 30.99 | $8.46 | 43170 |
| 2021-10-19 | 31.22 | $8.54 | 29760 |
| 2021-10-18 | 31.58 | $8.60 | 57200 |
| 2021-10-15 | 31.67 | $8.47 | 21590 |
| 2021-10-14 | 31.96 | $8.34 | 27540 |
| 2021-10-13 | 32.39 | $8.42 | 24370 |
| 2021-10-12 | 32.61 | $8.43 | 36510 |
| 2021-10-11 | 32.83 | $8.49 | 21170 |
| 2021-10-08 | 33.23 | $8.30 | 26760 |
| 2021-10-07 | 33.89 | $8.34 | 24560 |
| 2021-10-06 | 34.51 | $8.36 | 79800 |
| 2021-10-05 | 35.19 | $8.35 | 89850 |
| 2021-10-04 | 35.93 | $7.99 | 72750 |
| 2021-10-01 | 37.05 | $8.22 | 38720 |
| 2021-09-30 | 37.97 | $8.46 | 31300 |
| 2021-09-29 | 38.40 | $8.34 | 30130 |
| 2021-09-28 | 39.08 | $8.16 | 336170 |
| 2021-09-27 | 39.81 | $8.36 | 371040 |
| 2021-09-24 | 40.35 | $8.27 | 55030 |
| 2021-09-23 | 41.12 | $8.28 | 56090 |
| 2021-09-22 | 41.95 | $8.18 | 199650 |
| 2021-09-21 | 42.69 | $8.53 | 176280 |
| 2021-09-20 | 42.96 | $8.38 | 23220 |
| 2021-09-17 | 43.25 | $8.59 | 45660 |
| 2021-09-16 | 43.12 | $8.83 | 92710 |
| 2021-09-15 | 42.67 | $8.78 | 57940 |
| 2021-09-14 | 42.22 | $8.69 | 95320 |
| 2021-09-13 | 41.61 | $8.65 | 44660 |
| 2021-09-10 | 41.01 | $8.47 | 61000 |
| 2021-09-09 | 40.47 | $8.54 | 92500 |
| 2021-09-08 | 39.89 | $8.45 | 102840 |
| 2021-09-07 | 39.32 | $8.30 | 47200 |
| 2021-09-03 | 38.82 | $8.29 | 116460 |
| 2021-09-02 | 38.34 | $8.05 | 86140 |
| 2021-09-01 | 37.88 | $8.05 | 84310 |
| 2021-08-31 | 37.42 | $7.93 | 118610 |
| 2021-08-30 | 37.01 | $7.98 | 73560 |
| 2021-08-27 | 36.60 | $7.80 | 48070 |
| 2021-08-26 | 36.28 | $7.80 | 60820 |
| 2021-08-25 | 35.79 | $7.87 | 33770 |
| 2021-08-24 | 35.20 | $7.92 | 183640 |
| 2021-08-23 | 34.57 | $7.77 | 107350 |
| 2021-08-20 | 34.06 | $7.79 | 83890 |
| 2021-08-19 | 33.52 | $8.01 | 79110 |
| 2021-08-18 | 32.64 | $8.22 | 105140 |
| 2021-08-17 | 31.34 | $8.27 | 70080 |
| 2021-08-16 | 29.98 | $8.31 | 68360 |
| 2021-08-13 | 28.58 | $8.39 | 62710 |
| 2021-08-12 | 26.89 | $8.32 | 28990 |
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