Is MEG Energy Corp. (MEGEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our MEG Energy Corp. (MEGEF) research center and poll results.
OTC : MEGEF
MEG Energy Corp. — Technical Indicators
$22.05 USD
$0.1 (0.46%)
- Volume
- 14.5K
- Average Volume
- 94.7K
- Market Capitalization
- $5.61B
- P/E Ratio
- 18.19
- Dividend Yield
- 0.36%
- Price Target
- Year High
- $22.14
- Year Low
- $12.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.73
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.27
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.04
Average
16.08
Maximum
23.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 21.27 | $22.05 | 22900 |
| 2025-11-13 | 21.21 | $21.95 | 3947 |
| 2025-11-12 | 21.16 | $22.07 | 7200 |
| 2025-11-11 | 21.11 | $21.98 | 10200 |
| 2025-11-10 | 21.08 | $21.67 | 53000 |
| 2025-11-07 | 21.05 | $21.45 | 178823 |
| 2025-11-06 | 21.04 | $21.11 | 3900 |
| 2025-11-05 | 21.07 | $20.87 | 7400 |
| 2025-11-04 | 21.11 | $20.99 | 2812 |
| 2025-11-03 | 21.07 | $21.26 | 4606 |
| 2025-10-31 | 21.02 | $21.18 | 39400 |
| 2025-10-30 | 20.97 | $21.01 | 22400 |
| 2025-10-29 | 20.92 | $21.36 | 27746 |
| 2025-10-28 | 20.87 | $21.20 | 254800 |
| 2025-10-27 | 20.81 | $21.29 | 108400 |
| 2025-10-24 | 20.77 | $20.61 | 18621 |
| 2025-10-23 | 20.76 | $21.02 | 61818 |
| 2025-10-22 | 20.73 | $20.85 | 49539 |
| 2025-10-21 | 20.71 | $20.65 | 117207 |
| 2025-10-20 | 20.71 | $20.84 | 22700 |
| 2025-10-17 | 20.69 | $20.89 | 68200 |
| 2025-10-16 | 20.67 | $20.80 | 95100 |
| 2025-10-15 | 20.67 | $21.25 | 119434 |
| 2025-10-14 | 20.65 | $21.22 | 227500 |
| 2025-10-13 | 20.64 | $21.13 | 26842 |
| 2025-10-10 | 20.63 | $21.29 | 392200 |
| 2025-10-09 | 20.60 | $21.74 | 202431 |
| 2025-10-08 | 20.55 | $21.54 | 178542 |
| 2025-10-07 | 20.52 | $20.23 | 26700 |
| 2025-10-06 | 20.56 | $20.32 | 96000 |
| 2025-10-03 | 20.59 | $20.18 | 90801 |
| 2025-10-02 | 20.60 | $20.03 | 22100 |
| 2025-10-01 | 20.64 | $20.22 | 36646 |
| 2025-09-30 | 20.66 | $20.19 | 601847 |
| 2025-09-29 | 20.70 | $20.31 | 28235 |
| 2025-09-26 | 20.71 | $20.52 | 21200 |
| 2025-09-25 | 20.71 | $20.43 | 10000 |
| 2025-09-24 | 20.70 | $20.51 | 24510 |
| 2025-09-23 | 20.69 | $20.49 | 18800 |
| 2025-09-22 | 20.68 | $20.42 | 40647 |
| 2025-09-19 | 20.67 | $20.52 | 130500 |
| 2025-09-18 | 20.64 | $20.82 | 96600 |
| 2025-09-17 | 20.59 | $20.84 | 165143 |
| 2025-09-16 | 20.53 | $21.07 | 99000 |
| 2025-09-15 | 20.46 | $20.87 | 84925 |
| 2025-09-12 | 20.39 | $20.77 | 77200 |
| 2025-09-11 | 20.32 | $20.77 | 68728 |
| 2025-09-10 | 20.24 | $20.79 | 100200 |
| 2025-09-09 | 20.15 | $21.08 | 57000 |
| 2025-09-08 | 20.03 | $21.03 | 138926 |
| 2025-09-05 | 19.92 | $20.41 | 152300 |
| 2025-09-04 | 19.84 | $20.77 | 92600 |
| 2025-09-03 | 19.75 | $20.61 | 17446 |
| 2025-09-02 | 19.67 | $20.89 | 88348 |
| 2025-08-29 | 19.58 | $20.58 | 69144 |
| 2025-08-28 | 19.52 | $20.44 | 70600 |
| 2025-08-27 | 19.49 | $20.36 | 97416 |
| 2025-08-26 | 19.46 | $20.25 | 205030 |
| 2025-08-25 | 19.45 | $20.29 | 434400 |
| 2025-08-22 | 19.45 | $20.21 | 862800 |
| 2025-08-21 | 19.43 | $19.85 | 29547 |
| 2025-08-20 | 19.43 | $19.93 | 130839 |
| 2025-08-19 | 19.43 | $19.53 | 57305 |
| 2025-08-18 | 19.43 | $19.70 | 32822 |
| 2025-08-15 | 19.41 | $19.45 | 36807 |
| 2025-08-14 | 19.41 | $19.40 | 177702 |
| 2025-08-13 | 19.40 | $19.27 | 119823 |
| 2025-08-12 | 19.40 | $18.98 | 192600 |
| 2025-08-11 | 19.41 | $18.62 | 32400 |
| 2025-08-08 | 19.45 | $18.86 | 40700 |
| 2025-08-07 | 19.47 | $18.78 | 36610 |
| 2025-08-06 | 19.48 | $19.03 | 40000 |
| 2025-08-05 | 19.48 | $19.00 | 68600 |
| 2025-08-04 | 19.49 | $19.09 | 7200 |
| 2025-08-01 | 19.46 | $19.33 | 116032 |
| 2025-07-31 | 19.44 | $19.80 | 67300 |
| 2025-07-30 | 19.39 | $19.90 | 38900 |
| 2025-07-29 | 19.34 | $20.01 | 70943 |
| 2025-07-28 | 19.29 | $20.20 | 26100 |
| 2025-07-25 | 19.21 | $19.81 | 116900 |
| 2025-07-24 | 19.16 | $19.99 | 175239 |
| 2025-07-23 | 19.10 | $19.79 | 46700 |
| 2025-07-22 | 19.05 | $19.49 | 180737 |
| 2025-07-21 | 19.02 | $19.39 | 188124 |
| 2025-07-18 | 19.02 | $19.41 | 33436 |
| 2025-07-17 | 19.02 | $19.30 | 19347 |
| 2025-07-16 | 19.03 | $19.26 | 66800 |
| 2025-07-15 | 19.04 | $19.22 | 42324 |
| 2025-07-14 | 19.05 | $19.40 | 78700 |
| 2025-07-11 | 19.02 | $19.27 | 30031 |
| 2025-07-10 | 18.99 | $18.96 | 37027 |
| 2025-07-09 | 18.98 | $19.02 | 42701 |
| 2025-07-08 | 18.95 | $19.06 | 115400 |
| 2025-07-07 | 18.93 | $18.49 | 90005 |
| 2025-07-03 | 18.93 | $19.00 | 29912 |
| 2025-07-02 | 18.89 | $18.91 | 159400 |
| 2025-07-01 | 18.86 | $18.88 | 12606 |
| 2025-06-30 | 18.81 | $18.90 | 204903 |
| 2025-06-27 | 18.74 | $18.71 | 22100 |
| 2025-06-26 | 18.71 | $18.82 | 39200 |
| 2025-06-25 | 18.66 | $18.71 | 72948 |
| 2025-06-24 | 18.61 | $18.70 | 46000 |
| 2025-06-23 | 18.58 | $18.93 | 186900 |
| 2025-06-20 | 18.52 | $19.52 | 117414 |
| 2025-06-18 | 18.43 | $19.25 | 84700 |
| 2025-06-17 | 18.35 | $19.67 | 245607 |
| 2025-06-16 | 18.26 | $19.44 | 265812 |
| 2025-06-13 | 18.19 | $19.34 | 233700 |
| 2025-06-12 | 17.98 | $18.88 | 269000 |
| 2025-06-11 | 17.82 | $18.66 | 166600 |
| 2025-06-10 | 17.67 | $18.61 | 281800 |
| 2025-06-09 | 17.51 | $18.55 | 80100 |
| 2025-06-06 | 17.34 | $18.53 | 221100 |
| 2025-06-05 | 17.16 | $18.56 | 366400 |
| 2025-06-04 | 16.93 | $18.28 | 299828 |
| 2025-06-03 | 16.73 | $18.25 | 233700 |
| 2025-06-02 | 16.52 | $17.96 | 132000 |
| 2025-05-30 | 16.35 | $17.51 | 358200 |
| 2025-05-29 | 16.19 | $17.95 | 45844 |
| 2025-05-28 | 16.00 | $17.89 | 71537 |
| 2025-05-27 | 15.83 | $17.72 | 160700 |
| 2025-05-23 | 15.67 | $18.00 | 58300 |
| 2025-05-22 | 15.51 | $17.78 | 244900 |
| 2025-05-21 | 15.36 | $17.70 | 149400 |
| 2025-05-20 | 15.21 | $17.73 | 275100 |
| 2025-05-19 | 15.08 | $17.85 | 39200 |
| 2025-05-16 | 14.92 | $18.04 | 1.1M |
| 2025-05-15 | 14.77 | $15.23 | 46900 |
| 2025-05-14 | 14.74 | $15.51 | 321136 |
| 2025-05-13 | 14.66 | $15.81 | 129700 |
| 2025-05-12 | 14.56 | $15.32 | 179446 |
| 2025-05-09 | 14.49 | $15.13 | 86103 |
| 2025-05-08 | 14.43 | $14.93 | 258600 |
| 2025-05-07 | 14.44 | $13.95 | 120700 |
| 2025-05-06 | 14.39 | $14.26 | 124033 |
| 2025-05-05 | 14.38 | $14.16 | 101700 |
| 2025-05-02 | 14.37 | $14.60 | 130800 |
| 2025-05-01 | 14.44 | $14.33 | 92819 |
| 2025-04-30 | 14.61 | $14.03 | 138600 |
| 2025-04-29 | 14.79 | $14.48 | 64900 |
| 2025-04-28 | 14.94 | $14.57 | 202000 |
| 2025-04-25 | 15.08 | $14.74 | 343227 |
| 2025-04-24 | 15.22 | $14.86 | 319740 |
| 2025-04-23 | 15.36 | $14.69 | 414500 |
| 2025-04-22 | 15.51 | $15.01 | 233824 |
| 2025-04-21 | 15.63 | $14.72 | 278829 |
| 2025-04-17 | 15.76 | $15.10 | 113240 |
| 2025-04-16 | 15.88 | $14.58 | 74000 |
| 2025-04-15 | 16.02 | $13.88 | 217022 |
| 2025-04-14 | 16.19 | $13.77 | 95522 |
| 2025-04-11 | 16.36 | $13.96 | 303100 |
| 2025-04-10 | 16.50 | $13.95 | 334918 |
| 2025-04-09 | 16.62 | $15.10 | 392923 |
| 2025-04-08 | 16.70 | $13.02 | 274533 |
| 2025-04-07 | 16.85 | $13.95 | 385300 |
| 2025-04-04 | 16.93 | $13.98 | 414500 |
| 2025-04-03 | 17.03 | $16.16 | 267111 |
| 2025-04-02 | 16.98 | $17.60 | 68904 |
| 2025-04-01 | 16.84 | $17.64 | 48100 |
| 2025-03-31 | 16.68 | $17.53 | 388821 |
| 2025-03-28 | 16.51 | $17.40 | 193700 |
| 2025-03-27 | 16.42 | $17.45 | 60400 |
| 2025-03-26 | 16.34 | $17.63 | 29039 |
| 2025-03-25 | 16.26 | $17.71 | 69800 |
| 2025-03-24 | 16.16 | $17.56 | 81105 |
| 2025-03-21 | 16.07 | $17.29 | 61500 |
| 2025-03-20 | 16.00 | $17.37 | 61600 |
| 2025-03-19 | 15.98 | $17.47 | 136941 |
| 2025-03-18 | 15.94 | $17.21 | 112700 |
| 2025-03-17 | 15.90 | $17.20 | 105010 |
| 2025-03-14 | 15.85 | $16.85 | 75443 |
| 2025-03-13 | 15.83 | $16.37 | 221800 |
| 2025-03-12 | 15.83 | $16.57 | 170032 |
| 2025-03-11 | 15.84 | $15.97 | 62000 |
| 2025-03-10 | 15.86 | $15.70 | 149900 |
| 2025-03-07 | 15.88 | $15.85 | 273600 |
| 2025-03-06 | 15.90 | $15.27 | 153948 |
| 2025-03-05 | 15.96 | $14.80 | 1.3M |
| 2025-03-04 | 16.07 | $14.39 | 433300 |
| 2025-03-03 | 16.15 | $14.12 | 255416 |
| 2025-02-28 | 16.27 | $15.56 | 3.1M |
| 2025-02-27 | 16.32 | $15.90 | 105413 |
| 2025-02-26 | 16.36 | $15.95 | 254600 |
| 2025-02-25 | 16.38 | $15.74 | 267400 |
| 2025-02-24 | 16.40 | $15.81 | 100700 |
| 2025-02-21 | 16.43 | $15.92 | 136700 |
| 2025-02-20 | 16.46 | $16.96 | 57600 |
| 2025-02-19 | 16.45 | $16.66 | 103110 |
| 2025-02-18 | 16.46 | $16.40 | 121900 |
| 2025-02-14 | 16.46 | $16.16 | 64600 |
| 2025-02-13 | 16.45 | $16.45 | 182400 |
| 2025-02-12 | 16.46 | $16.35 | 274700 |
| 2025-02-11 | 16.47 | $16.78 | 244831 |
| 2025-02-10 | 16.45 | $16.45 | 126107 |
| 2025-02-07 | 16.50 | $16.11 | 914800 |
| 2025-02-06 | 16.54 | $16.12 | 99134 |
| 2025-02-05 | 16.59 | $16.64 | 77035 |
| 2025-02-04 | 16.60 | $16.91 | 405000 |
| 2025-02-03 | 16.58 | $16.06 | 345947 |
| 2025-01-31 | 16.61 | $16.41 | 355700 |
| 2025-01-30 | 16.61 | $16.58 | 172217 |
| 2025-01-29 | 16.57 | $16.76 | 130000 |
| 2025-01-28 | 16.53 | $16.23 | 96534 |
| 2025-01-27 | 16.53 | $16.20 | 319540 |
| 2025-01-24 | 16.53 | $16.45 | 500140 |
| 2025-01-23 | 16.49 | $16.53 | 111737 |
| 2025-01-22 | 16.44 | $16.84 | 78946 |
| 2025-01-21 | 16.38 | $16.77 | 249411 |
| 2025-01-17 | 16.32 | $16.30 | 256600 |
| 2025-01-16 | 16.32 | $16.06 | 253211 |
| 2025-01-15 | 16.33 | $16.70 | 59300 |
| 2025-01-14 | 16.33 | $16.47 | 214000 |
| 2025-01-13 | 16.34 | $16.48 | 405000 |
| 2025-01-10 | 16.37 | $17.39 | 633405 |
| 2025-01-08 | 16.33 | $16.84 | 129000 |
| 2025-01-07 | 16.33 | $17.16 | 31136 |
| 2025-01-06 | 16.31 | $16.89 | 38615 |
| 2025-01-03 | 16.35 | $16.51 | 10148 |
| 2025-01-02 | 16.39 | $16.63 | 12900 |
| 2024-12-31 | 16.46 | $16.36 | 72338 |
| 2024-12-30 | 16.54 | $15.92 | 42700 |
| 2024-12-27 | 16.64 | $15.95 | 20400 |
| 2024-12-26 | 16.73 | $16.18 | 10335 |
| 2024-12-24 | 16.80 | $16.10 | 10740 |
| 2024-12-23 | 16.92 | $15.79 | 36800 |
| 2024-12-20 | 17.08 | $15.44 | 47711 |
| 2024-12-19 | 17.27 | $15.58 | 19800 |
| 2024-12-18 | 17.41 | $15.63 | 32212 |
| 2024-12-17 | 17.53 | $16.22 | 58600 |
| 2024-12-16 | 17.64 | $16.31 | 72641 |
| 2024-12-13 | 17.72 | $16.65 | 23300 |
| 2024-12-12 | 17.82 | $16.72 | 65100 |
| 2024-12-11 | 17.90 | $17.15 | 60547 |
| 2024-12-10 | 17.95 | $16.57 | 28500 |
| 2024-12-09 | 18.05 | $16.79 | 36031 |
| 2024-12-06 | 18.15 | $16.84 | 54026 |
| 2024-12-05 | 18.29 | $17.59 | 11100 |
| 2024-12-04 | 18.38 | $17.45 | 23700 |
| 2024-12-03 | 18.47 | $17.95 | 23700 |
| 2024-12-02 | 18.51 | $17.91 | 16400 |
| 2024-11-29 | 18.52 | $17.95 | 15225 |
| 2024-11-27 | 18.53 | $17.69 | 26900 |
| 2024-11-26 | 18.56 | $17.59 | 127623 |
| 2024-11-25 | 18.58 | $18.56 | 266838 |
| 2024-11-22 | 18.57 | $19.02 | 20700 |
| 2024-11-21 | 18.56 | $19.17 | 33244 |
| 2024-11-20 | 18.52 | $18.35 | 19600 |
| 2024-11-19 | 18.53 | $18.15 | 44604 |
| 2024-11-18 | 18.57 | $18.33 | 103300 |
| 2024-11-15 | 18.60 | $17.93 | 22405 |
| 2024-11-14 | 18.63 | $18.70 | 12700 |
| 2024-11-13 | 18.65 | $18.28 | 40000 |
| 2024-11-12 | 18.68 | $18.27 | 9900 |
| 2024-11-11 | 18.73 | $18.51 | 29100 |
| 2024-11-08 | 18.80 | $18.81 | 64600 |
| 2024-11-07 | 18.87 | $19.56 | 14300 |
| 2024-11-06 | 18.91 | $19.45 | 24100 |
| 2024-11-05 | 18.93 | $19.12 | 22300 |
| 2024-11-04 | 18.98 | $18.89 | 21440 |
| 2024-11-01 | 19.07 | $18.00 | 13700 |
| 2024-10-31 | 19.19 | $18.30 | 55343 |
| 2024-10-30 | 19.29 | $18.22 | 21905 |
| 2024-10-29 | 19.36 | $18.00 | 26349 |
| 2024-10-28 | 19.44 | $18.28 | 51700 |
| 2024-10-25 | 19.46 | $18.78 | 24800 |
| 2024-10-24 | 19.44 | $18.52 | 16902 |
| 2024-10-23 | 19.42 | $18.50 | 45500 |
| 2024-10-22 | 19.45 | $18.98 | 19100 |
| 2024-10-21 | 19.47 | $18.85 | 14500 |
| 2024-10-18 | 19.48 | $18.60 | 18747 |
| 2024-10-17 | 19.49 | $19.00 | 4511 |
| 2024-10-16 | 19.49 | $19.00 | 22900 |
| 2024-10-15 | 19.47 | $19.14 | 29100 |
| 2024-10-14 | 19.43 | $19.93 | 10300 |
| 2024-10-11 | 19.34 | $20.29 | 11736 |
| 2024-10-10 | 19.21 | $20.36 | 30600 |
| 2024-10-09 | 19.08 | $19.85 | 250604 |
| 2024-10-08 | 18.95 | $20.10 | 111232 |
| 2024-10-07 | 18.81 | $20.63 | 268049 |
| 2024-10-04 | 18.67 | $20.47 | 139900 |
| 2024-10-03 | 18.54 | $20.36 | 35407 |
| 2024-10-02 | 18.45 | $19.58 | 72200 |
| 2024-10-01 | 18.40 | $19.54 | 76400 |
| 2024-09-30 | 18.36 | $18.73 | 106100 |
| 2024-09-27 | 18.42 | $18.42 | 214407 |
| 2024-09-26 | 18.51 | $18.13 | 127800 |
| 2024-09-25 | 18.60 | $19.04 | 30729 |
| 2024-09-24 | 18.65 | $19.34 | 94109 |
| 2024-09-23 | 18.72 | $19.00 | 26100 |
| 2024-09-20 | 18.79 | $18.97 | 181301 |
| 2024-09-19 | 18.84 | $18.94 | 17900 |
| 2024-09-18 | 18.89 | $18.51 | 31000 |
| 2024-09-17 | 18.95 | $18.31 | 41600 |
| 2024-09-16 | 19.05 | $18.15 | 53100 |
| 2024-09-13 | 19.16 | $17.86 | 162000 |
| 2024-09-12 | 19.30 | $17.61 | 70500 |
| 2024-09-11 | 19.44 | $17.31 | 82600 |
| 2024-09-10 | 19.58 | $17.37 | 981900 |
| 2024-09-09 | 19.72 | $17.77 | 24700 |
| 2024-09-06 | 19.81 | $17.95 | 12900 |
| 2024-09-05 | 19.88 | $18.38 | 18300 |
| 2024-09-04 | 19.92 | $18.57 | 19740 |
| 2024-09-03 | 19.95 | $18.82 | 53309 |
| 2024-08-30 | 19.95 | $19.93 | 23300 |
| 2024-08-29 | 19.90 | $20.23 | 14200 |
| 2024-08-28 | 19.89 | $19.86 | 6900 |
| 2024-08-27 | 19.94 | $20.15 | 15600 |
| 2024-08-26 | 19.93 | $20.72 | 38900 |
| 2024-08-23 | 19.88 | $20.35 | 7700 |
| 2024-08-22 | 19.87 | $20.01 | 16145 |
| 2024-08-21 | 19.87 | $19.85 | 54600 |
| 2024-08-20 | 19.86 | $19.77 | 21500 |
| 2024-08-19 | 19.87 | $20.25 | 32833 |
| 2024-08-16 | 19.88 | $20.50 | 52004 |
| 2024-08-15 | 19.86 | $20.65 | 11900 |
| 2024-08-14 | 19.86 | $20.31 | 8900 |
| 2024-08-13 | 19.89 | $20.15 | 53300 |
| 2024-08-12 | 19.93 | $20.20 | 58729 |
| 2024-08-09 | 19.99 | $19.56 | 22006 |
| 2024-08-08 | 20.06 | $19.26 | 30800 |
| 2024-08-07 | 20.13 | $19.17 | 80300 |
| 2024-08-06 | 20.20 | $19.27 | 112715 |
| 2024-08-05 | 20.26 | $18.72 | 50500 |
| 2024-08-02 | 20.39 | $18.98 | 191100 |
| 2024-08-01 | 20.49 | $20.10 | 158700 |
| 2024-07-31 | 20.58 | $20.74 | 46102 |
| 2024-07-30 | 20.63 | $20.01 | 19000 |
| 2024-07-29 | 20.70 | $19.76 | 72300 |
| 2024-07-26 | 20.78 | $20.18 | 135934 |
| 2024-07-25 | 20.83 | $19.91 | 25117 |
| 2024-07-24 | 20.89 | $19.78 | 44206 |
| 2024-07-23 | 20.96 | $19.98 | 137200 |
| 2024-07-22 | 21.02 | $20.29 | 85918 |
| 2024-07-19 | 21.02 | $20.25 | 282627 |
| 2024-07-18 | 21.04 | $20.67 | 27600 |
| 2024-07-17 | 21.03 | $20.73 | 133200 |
| 2024-07-16 | 21.01 | $21.00 | 77246 |
| 2024-07-15 | 20.97 | $21.45 | 184940 |
| 2024-07-12 | 20.90 | $20.88 | 52831 |
| 2024-07-11 | 20.89 | $20.70 | 123400 |
| 2024-07-10 | 20.89 | $20.57 | 108349 |
| 2024-07-09 | 20.90 | $20.58 | 88400 |
| 2024-07-08 | 20.90 | $21.19 | 108600 |
| 2024-07-05 | 20.90 | $21.12 | 18200 |
| 2024-07-03 | 20.86 | $21.85 | 12300 |
| 2024-07-02 | 20.78 | $21.61 | 182703 |
| 2024-07-01 | 20.73 | $21.40 | 1700 |
| 2024-06-28 | 20.75 | $21.37 | 18701 |
| 2024-06-27 | 20.76 | $21.32 | 11900 |
| 2024-06-26 | 20.78 | $21.10 | 97100 |
| 2024-06-25 | 20.83 | $21.13 | 37462 |
| 2024-06-24 | 20.86 | $21.19 | 183704 |
| 2024-06-21 | 20.86 | $20.38 | 72845 |
| 2024-06-20 | 20.92 | $20.56 | 195205 |
| 2024-06-18 | 20.99 | $20.46 | 283605 |
| 2024-06-17 | 21.08 | $20.30 | 292100 |
| 2024-06-14 | 21.19 | $20.15 | 184521 |
| 2024-06-13 | 21.30 | $20.10 | 111000 |
| 2024-06-12 | 21.42 | $20.72 | 116200 |
| 2024-06-11 | 21.51 | $20.70 | 83300 |
| 2024-06-10 | 21.62 | $20.86 | 54543 |
| 2024-06-07 | 21.71 | $20.57 | 60500 |
| 2024-06-06 | 21.83 | $21.02 | 77300 |
| 2024-06-05 | 21.94 | $20.44 | 46900 |
| 2024-06-04 | 22.06 | $20.28 | 86908 |
| 2024-06-03 | 22.21 | $20.57 | 114000 |
| 2024-05-31 | 22.30 | $21.69 | 130341 |
| 2024-05-30 | 22.35 | $21.63 | 22200 |
| 2024-05-29 | 22.36 | $21.67 | 192500 |
| 2024-05-28 | 22.43 | $22.25 | 194935 |
| 2024-05-24 | 22.50 | $21.65 | 114400 |
| 2024-05-23 | 22.60 | $21.24 | 125300 |
| 2024-05-22 | 22.72 | $21.48 | 118110 |
| 2024-05-21 | 22.80 | $22.03 | 113600 |
| 2024-05-20 | 22.86 | $22.32 | 10238 |
| 2024-05-17 | 22.88 | $22.41 | 174801 |
| 2024-05-16 | 22.90 | $22.32 | 38906 |
| 2024-05-15 | 22.92 | $22.51 | 34000 |
| 2024-05-14 | 22.95 | $22.63 | 65827 |
| 2024-05-13 | 22.97 | $22.76 | 14800 |
| 2024-05-10 | 22.96 | $22.64 | 393135 |
| 2024-05-09 | 22.97 | $23.09 | 581000 |
| 2024-05-08 | 22.98 | $23.12 | 369218 |
| 2024-05-07 | 23.05 | $23.00 | 119316 |
| 2024-05-06 | 23.11 | $23.11 | 141346 |
| 2024-05-03 | 23.18 | $22.53 | 139600 |
| 2024-05-02 | 23.28 | $22.55 | 134215 |
| 2024-05-01 | 23.36 | $21.98 | 131300 |
| 2024-04-30 | 23.45 | $22.88 | 145637 |
| 2024-04-29 | 23.49 | $23.74 | 119609 |
| 2024-04-26 | 23.47 | $23.60 | 46200 |
| 2024-04-25 | 23.44 | $23.68 | 112600 |
| 2024-04-24 | 23.39 | $23.06 | 53300 |
| 2024-04-23 | 23.36 | $23.23 | 15800 |
| 2024-04-22 | 23.35 | $22.82 | 189807 |
| 2024-04-19 | 23.33 | $22.71 | 347700 |
| 2024-04-18 | 23.33 | $22.71 | 159400 |
| 2024-04-17 | 23.32 | $23.17 | 101800 |
| 2024-04-16 | 23.29 | $23.07 | 78427 |
| 2024-04-15 | 23.26 | $22.57 | 87700 |
| 2024-04-12 | 23.24 | $22.81 | 148248 |
| 2024-04-11 | 23.22 | $23.34 | 177100 |
| 2024-04-10 | 23.17 | $24.38 | 327407 |
| 2024-04-09 | 23.02 | $24.32 | 102000 |
| 2024-04-08 | 22.87 | $24.40 | 46205 |
| 2024-04-05 | 22.72 | $24.53 | 45000 |
| 2024-04-04 | 22.57 | $24.16 | 265000 |
| 2024-04-03 | 22.43 | $23.91 | 119600 |
| 2024-04-02 | 22.29 | $23.67 | 225100 |
| 2024-04-01 | 22.16 | $23.19 | 945918 |
| 2024-03-28 | 22.08 | $23.00 | 109600 |
| 2024-03-27 | 22.00 | $22.75 | 217120 |
| 2024-03-26 | 21.89 | $22.54 | 97316 |
| 2024-03-25 | 21.80 | $22.90 | 100400 |
| 2024-03-22 | 21.67 | $22.50 | 43947 |
| 2024-03-21 | 21.55 | $22.74 | 133318 |
| 2024-03-20 | 21.41 | $22.51 | 52226 |
| 2024-03-19 | 21.25 | $22.50 | 33300 |
| 2024-03-18 | 21.08 | $22.44 | 330800 |
| 2024-03-15 | 20.92 | $22.25 | 850726 |
| 2024-03-14 | 20.76 | $22.46 | 134535 |
| 2024-03-13 | 20.55 | $22.15 | 209400 |
| 2024-03-12 | 20.34 | $21.52 | 52477 |
| 2024-03-11 | 20.17 | $21.31 | 1.2M |
| 2024-03-08 | 19.99 | $21.38 | 98023 |
| 2024-03-07 | 19.82 | $21.54 | 175900 |
| 2024-03-06 | 19.62 | $21.24 | 304344 |
| 2024-03-05 | 19.44 | $21.15 | 81200 |
| 2024-03-04 | 19.26 | $21.08 | 465600 |
| 2024-03-01 | 19.11 | $21.63 | 513200 |
| 2024-02-29 | 18.94 | $21.36 | 221200 |
| 2024-02-28 | 18.82 | $20.69 | 130738 |
| 2024-02-27 | 18.75 | $20.60 | 182807 |
| 2024-02-26 | 18.63 | $20.38 | 129400 |
| 2024-02-23 | 18.57 | $20.06 | 603600 |
| 2024-02-22 | 18.52 | $19.89 | 641533 |
| 2024-02-21 | 18.44 | $19.41 | 92234 |
| 2024-02-20 | 18.35 | $19.08 | 172816 |
| 2024-02-16 | 18.27 | $19.20 | 38200 |
| 2024-02-15 | 18.18 | $19.13 | 94700 |
| 2024-02-14 | 18.10 | $18.18 | 204705 |
| 2024-02-13 | 18.06 | $17.91 | 714900 |
| 2024-02-12 | 18.05 | $18.14 | 152300 |
| 2024-02-09 | 18.03 | $17.71 | 264900 |
| 2024-02-08 | 18.01 | $17.94 | 203906 |
| 2024-02-07 | 17.98 | $17.53 | 133900 |
| 2024-02-06 | 17.97 | $17.71 | 73700 |
| 2024-02-05 | 17.99 | $17.65 | 93800 |
| 2024-02-02 | 18.02 | $17.94 | 34524 |
| 2024-02-01 | 18.02 | $18.30 | 150402 |
| 2024-01-31 | 18.02 | $18.92 | 204600 |
| 2024-01-30 | 17.97 | $19.27 | 237809 |
| 2024-01-29 | 17.90 | $18.29 | 1.3M |
| 2024-01-26 | 17.88 | $19.15 | 117200 |
| 2024-01-25 | 17.83 | $19.02 | 1.2M |
| 2024-01-24 | 17.80 | $18.24 | 870500 |
| 2024-01-23 | 17.78 | $17.71 | 41210 |
| 2024-01-22 | 17.79 | $17.51 | 111525 |
| 2024-01-19 | 17.81 | $17.43 | 199341 |
| 2024-01-18 | 17.83 | $17.46 | 57500 |
| 2024-01-17 | 17.84 | $17.40 | 24200 |
| 2024-01-16 | 17.85 | $17.63 | 425700 |
| 2024-01-12 | 17.86 | $17.69 | 89200 |
| 2024-01-11 | 17.85 | $17.41 | 952300 |
| 2024-01-10 | 17.82 | $17.25 | 28718 |
| 2024-01-09 | 17.83 | $17.43 | 141714 |
| 2024-01-08 | 17.84 | $18.03 | 785938 |
| 2024-01-05 | 17.80 | $18.28 | 1.3M |
| 2024-01-04 | 17.76 | $18.01 | 36200 |
| 2024-01-03 | 17.76 | $18.33 | 321041 |
| 2024-01-02 | 17.77 | $17.78 | 535320 |
| 2023-12-29 | 17.83 | $17.92 | 69700 |
| 2023-12-28 | 17.88 | $17.86 | 65233 |
| 2023-12-27 | 17.94 | $18.24 | 22200 |
| 2023-12-26 | 17.96 | $18.40 | 16539 |
| 2023-12-22 | 17.98 | $17.92 | 48326 |
| 2023-12-21 | 18.04 | $17.85 | 75546 |
| 2023-12-20 | 18.09 | $17.78 | 122934 |
| 2023-12-19 | 18.17 | $18.00 | 100409 |
| 2023-12-18 | 18.25 | $17.65 | 89700 |
| 2023-12-15 | 18.33 | $17.46 | 122725 |
| 2023-12-14 | 18.39 | $17.99 | 30706 |
| 2023-12-13 | 18.47 | $17.38 | 159200 |
| 2023-12-12 | 18.58 | $16.93 | 73500 |
| 2023-12-11 | 18.71 | $17.39 | 85230 |
| 2023-12-08 | 18.80 | $17.53 | 28900 |
| 2023-12-07 | 18.84 | $17.38 | 399700 |
| 2023-12-06 | 18.88 | $17.42 | 161622 |
| 2023-12-05 | 18.94 | $17.99 | 16700 |
| 2023-12-04 | 19.02 | $18.52 | 1.6M |
| 2023-12-01 | 19.07 | $19.00 | 518600 |
| 2023-11-30 | 19.15 | $18.90 | 1.4M |
| 2023-11-29 | 19.19 | $18.99 | 699849 |
| 2023-11-28 | 19.22 | $18.73 | 931700 |
| 2023-11-27 | 19.28 | $18.83 | 109607 |
| 2023-11-24 | 19.33 | $19.06 | 23202 |
| 2023-11-22 | 19.38 | $18.82 | 55400 |
| 2023-11-21 | 19.43 | $19.43 | 618900 |
| 2023-11-20 | 19.45 | $19.50 | 102620 |
| 2023-11-17 | 19.47 | $19.32 | 93729 |
| 2023-11-16 | 19.52 | $18.73 | 785400 |
| 2023-11-15 | 19.61 | $19.46 | 43948 |
| 2023-11-14 | 19.65 | $19.67 | 224000 |
| 2023-11-13 | 19.68 | $19.60 | 678710 |
| 2023-11-10 | 19.71 | $19.07 | 67940 |
| 2023-11-09 | 19.75 | $18.47 | 31800 |
| 2023-11-08 | 19.79 | $18.01 | 751839 |
| 2023-11-07 | 19.86 | $18.75 | 265900 |
| 2023-11-06 | 19.89 | $19.47 | 387300 |
| 2023-11-03 | 19.88 | $19.64 | 244530 |
| 2023-11-02 | 19.81 | $20.49 | 76126 |
| 2023-11-01 | 19.68 | $19.83 | 128127 |
| 2023-10-31 | 19.58 | $19.61 | 177400 |
| 2023-10-30 | 19.53 | $19.79 | 128025 |
| 2023-10-27 | 19.48 | $19.87 | 139100 |
| 2023-10-26 | 19.46 | $20.05 | 733500 |
| 2023-10-25 | 19.43 | $19.91 | 660602 |
| 2023-10-24 | 19.42 | $19.69 | 243400 |
| 2023-10-23 | 19.39 | $19.89 | 480200 |
| 2023-10-20 | 19.31 | $20.37 | 62900 |
| 2023-10-19 | 19.20 | $20.46 | 88218 |
| 2023-10-18 | 19.09 | $20.35 | 54138 |
| 2023-10-17 | 19.00 | $20.32 | 503300 |
| 2023-10-16 | 18.94 | $20.06 | 919400 |
| 2023-10-13 | 18.90 | $19.87 | 445900 |
| 2023-10-12 | 18.87 | $19.37 | 74835 |
| 2023-10-11 | 18.87 | $19.43 | 269302 |
| 2023-10-10 | 18.83 | $19.40 | 107135 |
| 2023-10-09 | 18.80 | $19.12 | 49500 |
| 2023-10-06 | 18.77 | $18.37 | 316800 |
| 2023-10-05 | 18.80 | $17.84 | 656600 |
| 2023-10-04 | 18.84 | $17.73 | 347700 |
| 2023-10-03 | 18.89 | $18.61 | 1.4M |
| 2023-10-02 | 18.90 | $18.81 | 193400 |
| 2023-09-29 | 18.89 | $19.49 | 118913 |
| 2023-09-28 | 18.82 | $19.54 | 156001 |
| 2023-09-27 | 18.72 | $19.76 | 155904 |
| 2023-09-26 | 18.61 | $19.01 | 777000 |
| 2023-09-25 | 18.52 | $18.33 | 87033 |
| 2023-09-22 | 18.46 | $18.12 | 236001 |
| 2023-09-21 | 18.39 | $18.25 | 119112 |
| 2023-09-20 | 18.35 | $18.52 | 30400 |
| 2023-09-19 | 18.32 | $19.15 | 70109 |
| 2023-09-18 | 18.25 | $19.23 | 124600 |
| 2023-09-15 | 18.18 | $19.29 | 151100 |
| 2023-09-14 | 18.10 | $19.41 | 118600 |
| 2023-09-13 | 18.00 | $18.62 | 238619 |
| 2023-09-12 | 17.94 | $18.76 | 89800 |
| 2023-09-11 | 17.89 | $18.64 | 277806 |
| 2023-09-08 | 17.85 | $18.81 | 165637 |
| 2023-09-07 | 17.80 | $18.65 | 88800 |
| 2023-09-06 | 17.77 | $18.88 | 141849 |
| 2023-09-05 | 17.73 | $18.64 | 88800 |
| 2023-09-01 | 17.69 | $18.78 | 81400 |
| 2023-08-31 | 17.65 | $17.91 | 55512 |
| 2023-08-30 | 17.67 | $17.69 | 7046 |
| 2023-08-29 | 17.67 | $17.52 | 32521 |
| 2023-08-28 | 17.69 | $17.24 | 17215 |
| 2023-08-25 | 17.72 | $17.04 | 22500 |
| 2023-08-24 | 17.78 | $16.70 | 55642 |
| 2023-08-23 | 17.82 | $17.45 | 29400 |
| 2023-08-22 | 17.85 | $17.90 | 5800 |
| 2023-08-21 | 17.86 | $17.78 | 83035 |
| 2023-08-18 | 17.86 | $17.85 | 14900 |
| 2023-08-17 | 17.84 | $17.66 | 12137 |
| 2023-08-16 | 17.83 | $17.42 | 17540 |
| 2023-08-15 | 17.85 | $17.40 | 17600 |
| 2023-08-14 | 17.87 | $17.84 | 14324 |
| 2023-08-11 | 17.83 | $17.88 | 58800 |
| 2023-08-10 | 17.81 | $17.77 | 36344 |
| 2023-08-09 | 17.82 | $17.99 | 38448 |
| 2023-08-08 | 17.81 | $18.06 | 51414 |
| 2023-08-07 | 17.79 | $17.98 | 9533 |
| 2023-08-04 | 17.74 | $17.95 | 218617 |
| 2023-08-03 | 17.69 | $18.26 | 16500 |
| 2023-08-02 | 17.58 | $17.72 | 12416 |
| 2023-08-01 | 17.50 | $17.92 | 36106 |
| 2023-07-31 | 17.41 | $17.80 | 56720 |
| 2023-07-28 | 17.31 | $18.18 | 56600 |
| 2023-07-27 | 17.18 | $17.60 | 49300 |
| 2023-07-26 | 17.06 | $18.01 | 13702 |
| 2023-07-25 | 16.93 | $18.04 | 55700 |
| 2023-07-24 | 16.80 | $17.80 | 32107 |
| 2023-07-21 | 16.66 | $17.60 | 15737 |
| 2023-07-20 | 16.54 | $17.42 | 88809 |
| 2023-07-19 | 16.45 | $17.83 | 62700 |
| 2023-07-18 | 16.33 | $17.70 | 55400 |
| 2023-07-17 | 16.22 | $17.08 | 206845 |
| 2023-07-14 | 16.14 | $17.41 | 51300 |
| 2023-07-13 | 16.03 | $17.99 | 47107 |
| 2023-07-12 | 15.91 | $17.85 | 96838 |
| 2023-07-11 | 15.79 | $17.63 | 122346 |
| 2023-07-10 | 15.71 | $17.04 | 115800 |
| 2023-07-07 | 15.66 | $16.88 | 326600 |
| 2023-07-06 | 15.64 | $16.01 | 26241 |
| 2023-07-05 | 15.66 | $16.27 | 32526 |
| 2023-07-03 | 15.66 | $16.00 | 3500 |
| 2023-06-30 | 15.68 | $15.85 | 19100 |
| 2023-06-29 | 15.67 | $15.60 | 7408 |
| 2023-06-28 | 15.65 | $15.27 | 26500 |
| 2023-06-27 | 15.66 | $15.25 | 19444 |
| 2023-06-26 | 15.69 | $15.43 | 16835 |
| 2023-06-23 | 15.69 | $15.01 | 10900 |
| 2023-06-22 | 15.73 | $15.26 | 28000 |
| 2023-06-21 | 15.76 | $15.69 | 22400 |
| 2023-06-20 | 15.73 | $15.38 | 10613 |
| 2023-06-16 | 15.72 | $15.46 | 68900 |
| 2023-06-15 | 15.71 | $15.51 | 8500 |
| 2023-06-14 | 15.70 | $15.22 | 16400 |
| 2023-06-13 | 15.68 | $15.52 | 55100 |
| 2023-06-12 | 15.65 | $15.45 | 37900 |
| 2023-06-09 | 15.62 | $16.03 | 34339 |
| 2023-06-08 | 15.57 | $16.20 | 33616 |
| 2023-06-07 | 15.52 | $16.43 | 49403 |
| 2023-06-06 | 15.49 | $16.37 | 27626 |
| 2023-06-05 | 15.45 | $16.19 | 51500 |
| 2023-06-02 | 15.42 | $16.38 | 57500 |
| 2023-06-01 | 15.34 | $15.83 | 40000 |
| 2023-05-31 | 15.30 | $15.12 | 51247 |
| 2023-05-30 | 15.31 | $15.44 | 57924 |
| 2023-05-26 | 15.35 | $15.84 | 38000 |
| 2023-05-25 | 15.39 | $15.40 | 36114 |
| 2023-05-24 | 15.42 | $15.82 | 56812 |
| 2023-05-23 | 15.42 | $15.87 | 40200 |
| 2023-05-22 | 15.44 | $15.16 | 3918 |
| 2023-05-19 | 15.53 | $15.21 | 29500 |
| 2023-05-18 | 15.61 | $15.20 | 32315 |
| 2023-05-17 | 15.68 | $15.23 | 34400 |
| 2023-05-16 | 15.78 | $14.82 | 12302 |
| 2023-05-15 | 15.91 | $15.09 | 30200 |
| 2023-05-12 | 16.01 | $14.77 | 17800 |
| 2023-05-11 | 16.16 | $14.95 | 46800 |
| 2023-05-10 | 16.29 | $15.35 | 80924 |
| 2023-05-09 | 16.38 | $15.80 | 16300 |
| 2023-05-08 | 16.45 | $15.48 | 22144 |
| 2023-05-05 | 16.53 | $15.68 | 27809 |
| 2023-05-04 | 16.61 | $14.75 | 43719 |
| 2023-05-03 | 16.72 | $14.96 | 40631 |
| 2023-05-02 | 16.84 | $15.29 | 101606 |
| 2023-05-01 | 16.95 | $16.40 | 53912 |
| 2023-04-28 | 16.94 | $16.62 | 65700 |
| 2023-04-27 | 16.89 | $15.90 | 15400 |
| 2023-04-26 | 16.88 | $15.79 | 140018 |
| 2023-04-25 | 16.86 | $16.28 | 53300 |
| 2023-04-24 | 16.79 | $16.96 | 53230 |
| 2023-04-21 | 16.65 | $16.78 | 26000 |
| 2023-04-20 | 16.53 | $16.75 | 46200 |
| 2023-04-19 | 16.44 | $17.24 | 33500 |
| 2023-04-18 | 16.32 | $17.31 | 50634 |
| 2023-04-17 | 16.17 | $17.22 | 112547 |
| 2023-04-14 | 16.00 | $17.63 | 85328 |
| 2023-04-13 | 15.82 | $17.53 | 169016 |
| 2023-04-12 | 15.64 | $17.23 | 79300 |
| 2023-04-11 | 15.52 | $17.24 | 91500 |
| 2023-04-10 | 15.41 | $17.11 | 49213 |
| 2023-04-06 | 15.35 | $17.11 | 64000 |
| 2023-04-05 | 15.32 | $17.08 | 47200 |
| 2023-04-04 | 15.30 | $17.28 | 66211 |
| 2023-04-03 | 15.26 | $17.60 | 306200 |
| 2023-03-31 | 15.24 | $16.07 | 30200 |
| 2023-03-30 | 15.30 | $15.77 | 31600 |
| 2023-03-29 | 15.35 | $15.64 | 25929 |
| 2023-03-28 | 15.37 | $15.36 | 55500 |
| 2023-03-27 | 15.40 | $14.90 | 47800 |
| 2023-03-24 | 15.48 | $14.23 | 44900 |
| 2023-03-23 | 15.58 | $14.39 | 64338 |
| 2023-03-22 | 15.65 | $14.81 | 31043 |
| 2023-03-21 | 15.69 | $14.90 | 46547 |
| 2023-03-20 | 15.75 | $14.35 | 88611 |
| 2023-03-17 | 15.84 | $13.72 | 39209 |
| 2023-03-16 | 16.00 | $14.07 | 153700 |
| 2023-03-15 | 16.16 | $13.84 | 216933 |
| 2023-03-14 | 16.33 | $14.84 | 59820 |
| 2023-03-13 | 16.45 | $15.06 | 93014 |
| 2023-03-10 | 16.57 | $16.05 | 31100 |
| 2023-03-09 | 16.59 | $16.43 | 42727 |
| 2023-03-08 | 16.61 | $16.62 | 41000 |
| 2023-03-07 | 16.61 | $16.45 | 45200 |
| 2023-03-06 | 16.58 | $17.32 | 66900 |
| 2023-03-03 | 16.50 | $17.27 | 268100 |
| 2023-03-02 | 16.42 | $16.68 | 88100 |
| 2023-03-01 | 16.41 | $16.17 | 31049 |
| 2023-02-28 | 16.42 | $15.80 | 143042 |
| 2023-02-27 | 16.44 | $16.61 | 74427 |
| 2023-02-24 | 16.42 | $16.16 | 40800 |
| 2023-02-23 | 16.39 | $15.91 | 31019 |
| 2023-02-22 | 16.34 | $15.63 | 33700 |
| 2023-02-21 | 16.31 | $15.93 | 34200 |
| 2023-02-17 | 16.27 | $16.20 | 58902 |
| 2023-02-16 | 16.22 | $17.01 | 111200 |
| 2023-02-15 | 16.12 | $17.15 | 71821 |
| 2023-02-14 | 15.99 | $17.30 | 54606 |
| 2023-02-13 | 15.88 | $17.31 | 108600 |
| 2023-02-10 | 15.74 | $17.42 | 97800 |
| 2023-02-09 | 15.59 | $16.47 | 83947 |
| 2023-02-08 | 15.44 | $16.73 | 52534 |
| 2023-02-07 | 15.27 | $16.58 | 106617 |
| 2023-02-06 | 15.12 | $15.88 | 77635 |
| 2023-02-03 | 15.00 | $15.83 | 47600 |
| 2023-02-02 | 14.86 | $15.72 | 177031 |
| 2023-02-01 | 14.71 | $16.31 | 219600 |
| 2023-01-31 | 14.54 | $16.52 | 163600 |
| 2023-01-30 | 14.41 | $16.08 | 123629 |
| 2023-01-27 | 14.30 | $16.31 | 136849 |
| 2023-01-26 | 14.15 | $15.55 | 144300 |
| 2023-01-25 | 14.06 | $14.93 | 50700 |
| 2023-01-24 | 13.99 | $14.90 | 49721 |
| 2023-01-23 | 13.89 | $15.23 | 46100 |
| 2023-01-20 | 13.79 | $15.13 | 23200 |
| 2023-01-19 | 13.66 | $15.04 | 35348 |
| 2023-01-18 | 13.53 | $14.64 | 103248 |
| 2023-01-17 | 13.43 | $15.00 | 100938 |
| 2023-01-13 | 13.33 | $14.49 | 76316 |
| 2023-01-12 | 13.25 | $14.43 | 82400 |
| 2023-01-11 | 13.17 | $13.48 | 28124 |
| 2023-01-10 | 13.11 | $13.42 | 31000 |
| 2023-01-09 | 13.05 | $13.42 | 38514 |
| 2023-01-06 | 13.01 | $13.54 | 87200 |
| 2023-01-05 | 12.98 | $12.98 | 53800 |
| 2023-01-04 | 12.99 | $12.83 | 60246 |
| 2023-01-03 | 13.05 | $12.90 | 43200 |
| 2022-12-30 | 13.12 | $13.93 | 78400 |
| 2022-12-29 | 13.14 | $13.77 | 84710 |
| 2022-12-28 | 13.16 | $13.35 | 61308 |
| 2022-12-27 | 13.20 | $13.80 | 32400 |
| 2022-12-23 | 13.22 | $13.59 | 70730 |
| 2022-12-22 | 13.26 | $12.78 | 24917 |
| 2022-12-21 | 13.32 | $13.25 | 33200 |
| 2022-12-20 | 13.38 | $12.64 | 87226 |
| 2022-12-19 | 13.44 | $12.45 | 97434 |
| 2022-12-16 | 13.53 | $12.59 | 54234 |
| 2022-12-15 | 13.62 | $12.90 | 32500 |
| 2022-12-14 | 13.70 | $12.99 | 94000 |
| 2022-12-13 | 13.79 | $12.69 | 72400 |
| 2022-12-12 | 13.90 | $12.41 | 135300 |
| 2022-12-09 | 14.05 | $12.22 | 145500 |
| 2022-12-08 | 14.20 | $12.67 | 129903 |
| 2022-12-07 | 14.29 | $12.95 | 86505 |
| 2022-12-06 | 14.42 | $13.11 | 169901 |
| 2022-12-05 | 14.54 | $13.93 | 73300 |
| 2022-12-02 | 14.60 | $14.45 | 19800 |
| 2022-12-01 | 14.63 | $14.28 | 32644 |
| 2022-11-30 | 14.64 | $14.21 | 69046 |
| 2022-11-29 | 14.67 | $14.04 | 120500 |
| 2022-11-28 | 14.72 | $14.18 | 188100 |
| 2022-11-25 | 14.74 | $14.37 | 56100 |
| 2022-11-23 | 14.75 | $14.14 | 37600 |
| 2022-11-22 | 14.78 | $14.38 | 117600 |
| 2022-11-21 | 14.76 | $13.77 | 283000 |
| 2022-11-18 | 14.77 | $14.27 | 104600 |
| 2022-11-17 | 14.72 | $14.36 | 75800 |
| 2022-11-16 | 14.64 | $14.54 | 54706 |
| 2022-11-15 | 14.53 | $14.90 | 71515 |
| 2022-11-14 | 14.38 | $14.82 | 89100 |
| 2022-11-11 | 14.24 | $15.48 | 158813 |
| 2022-11-10 | 14.08 | $15.05 | 247900 |
| 2022-11-09 | 13.97 | $14.62 | 148315 |
| 2022-11-08 | 13.87 | $15.50 | 51500 |
| 2022-11-07 | 13.75 | $15.43 | 109528 |
| 2022-11-04 | 13.66 | $15.24 | 139626 |
| 2022-11-03 | 13.60 | $14.92 | 94521 |
| 2022-11-02 | 13.55 | $14.48 | 96300 |
| 2022-11-01 | 13.50 | $14.99 | 84704 |
| 2022-10-31 | 13.40 | $14.91 | 90114 |
| 2022-10-28 | 13.25 | $14.63 | 111300 |
| 2022-10-27 | 13.08 | $14.65 | 194400 |
| 2022-10-26 | 12.92 | $14.67 | 156600 |
| 2022-10-25 | 12.76 | $14.02 | 112810 |
| 2022-10-24 | 12.60 | $13.83 | 85600 |
| 2022-10-21 | 12.42 | $13.34 | 105400 |
| 2022-10-20 | 12.31 | $12.72 | 167400 |
| 2022-10-19 | 12.30 | $12.39 | 152507 |
| 2022-10-18 | 12.34 | $11.88 | 161100 |
| 2022-10-17 | 12.42 | $12.00 | 181500 |
| 2022-10-14 | 12.51 | $12.29 | 45300 |
| 2022-10-13 | 12.58 | $12.91 | 124400 |
| 2022-10-12 | 12.61 | $12.65 | 95748 |
| 2022-10-11 | 12.68 | $13.12 | 72715 |
| 2022-10-10 | 12.71 | $13.57 | 37029 |
| 2022-10-07 | 12.72 | $14.10 | 129600 |
| 2022-10-06 | 12.67 | $13.81 | 83700 |
| 2022-10-05 | 12.62 | $13.43 | 99716 |
| 2022-10-04 | 12.57 | $13.02 | 294700 |
| 2022-10-03 | 12.58 | $11.94 | 76000 |
| 2022-09-30 | 12.67 | $11.19 | 66503 |
| 2022-09-29 | 12.77 | $11.45 | 92600 |
| 2022-09-28 | 12.90 | $11.61 | 83237 |
| 2022-09-27 | 13.03 | $10.78 | 257700 |
| 2022-09-26 | 13.24 | $10.25 | 487400 |
| 2022-09-23 | 13.44 | $11.09 | 370500 |
| 2022-09-22 | 13.62 | $12.49 | 58100 |
| 2022-09-21 | 13.70 | $13.17 | 84600 |
| 2022-09-20 | 13.73 | $13.61 | 57500 |
| 2022-09-19 | 13.70 | $13.79 | 114702 |
| 2022-09-16 | 13.67 | $13.57 | 155300 |
| 2022-09-15 | 13.65 | $13.65 | 37600 |
| 2022-09-14 | 13.61 | $14.00 | 181815 |
| 2022-09-13 | 13.53 | $13.67 | 253226 |
| 2022-09-12 | 13.51 | $13.69 | 85500 |
| 2022-09-09 | 13.51 | $13.26 | 64404 |
| 2022-09-08 | 13.54 | $12.71 | 69100 |
| 2022-09-07 | 13.55 | $12.47 | 224000 |
| 2022-09-06 | 13.57 | $13.30 | 118126 |
| 2022-09-02 | 13.52 | $13.59 | 145500 |
| 2022-09-01 | 13.43 | $13.33 | 150300 |
| 2022-08-31 | 13.35 | $13.99 | 177100 |
| 2022-08-30 | 13.27 | $14.23 | 279200 |
| 2022-08-29 | 13.23 | $14.84 | 153322 |
| 2022-08-26 | 13.16 | $14.35 | 77138 |
| 2022-08-25 | 13.13 | $14.63 | 131328 |
| 2022-08-24 | 13.08 | $14.18 | 87000 |
| 2022-08-23 | 13.05 | $13.79 | 153900 |
| 2022-08-22 | 13.01 | $12.95 | 106616 |
| 2022-08-19 | 13.03 | $13.10 | 80525 |
| 2022-08-18 | 13.01 | $13.26 | 369000 |
| 2022-08-17 | 12.99 | $12.84 | 115200 |
| 2022-08-16 | 13.02 | $12.50 | 135500 |
| 2022-08-15 | 13.06 | $13.14 | 233514 |
| 2022-08-12 | 13.05 | $13.83 | 54800 |
| 2022-08-11 | 12.98 | $13.67 | 93021 |
| 2022-08-10 | 12.90 | $13.08 | 173819 |
| 2022-08-09 | 12.86 | $12.80 | 65742 |
| 2022-08-08 | 12.84 | $12.29 | 97500 |
| 2022-08-05 | 12.86 | $11.82 | 141025 |
| 2022-08-04 | 12.94 | $11.61 | 341142 |
| 2022-08-03 | 13.02 | $12.40 | 263200 |
| 2022-08-02 | 13.00 | $13.58 | 69436 |
| 2022-08-01 | 12.96 | $13.30 | 43604 |
| 2022-07-29 | 12.99 | $13.77 | 300302 |
| 2022-07-28 | 13.00 | $13.77 | 126100 |
| 2022-07-27 | 13.01 | $13.47 | 86500 |
| 2022-07-26 | 13.09 | $13.10 | 84100 |
| 2022-07-25 | 13.16 | $13.31 | 137436 |
| 2022-07-22 | 13.18 | $12.64 | 77128 |
| 2022-07-21 | 13.19 | $12.90 | 157229 |
| 2022-07-20 | 13.28 | $13.38 | 72031 |
| 2022-07-19 | 13.42 | $13.36 | 79714 |
| 2022-07-18 | 13.48 | $12.98 | 188920 |
| 2022-07-15 | 13.62 | $12.45 | 137000 |
| 2022-07-14 | 13.85 | $11.98 | 289907 |
| 2022-07-13 | 14.10 | $12.26 | 145817 |
| 2022-07-12 | 14.36 | $12.34 | 246649 |
| 2022-07-11 | 14.66 | $12.81 | 80100 |
| 2022-07-08 | 14.97 | $13.31 | 146143 |
| 2022-07-07 | 15.26 | $13.29 | 233900 |
| 2022-07-06 | 15.57 | $12.09 | 390200 |
| 2022-07-05 | 15.88 | $12.70 | 306948 |
| 2022-07-01 | 16.15 | $13.95 | 53808 |
| 2022-06-30 | 16.35 | $13.86 | 110706 |
| 2022-06-29 | 16.54 | $14.08 | 121400 |
| 2022-06-28 | 16.71 | $14.94 | 171300 |
| 2022-06-27 | 16.82 | $14.50 | 106629 |
| 2022-06-24 | 16.95 | $13.80 | 213300 |
| 2022-06-23 | 17.11 | $12.77 | 479800 |
| 2022-06-22 | 17.30 | $14.66 | 255100 |
| 2022-06-21 | 17.39 | $16.19 | 353600 |
| 2022-06-17 | 17.38 | $14.64 | 720149 |
| 2022-06-16 | 17.44 | $15.83 | 343900 |
| 2022-06-15 | 17.41 | $16.98 | 254700 |
| 2022-06-14 | 17.35 | $16.97 | 193700 |
| 2022-06-13 | 17.28 | $17.51 | 220839 |
| 2022-06-10 | 17.15 | $18.35 | 181400 |
| 2022-06-09 | 16.95 | $18.93 | 202636 |
| 2022-06-08 | 16.72 | $19.24 | 181710 |
| 2022-06-07 | 16.47 | $19.35 | 165300 |
| 2022-06-06 | 16.23 | $18.33 | 207300 |
| 2022-06-03 | 16.13 | $18.18 | 158732 |
| 2022-06-02 | 16.06 | $17.81 | 140200 |
| 2022-06-01 | 16.04 | $17.68 | 156229 |
| 2022-05-31 | 15.95 | $17.45 | 357600 |
| 2022-05-27 | 15.83 | $17.20 | 126500 |
| 2022-05-26 | 15.72 | $17.06 | 291100 |
| 2022-05-25 | 15.63 | $16.98 | 124626 |
| 2022-05-24 | 15.51 | $16.62 | 113100 |
| 2022-05-23 | 15.38 | $16.44 | 58326 |
| 2022-05-20 | 15.25 | $15.97 | 112700 |
| 2022-05-19 | 15.17 | $15.82 | 95900 |
| 2022-05-18 | 15.13 | $15.27 | 138708 |
| 2022-05-17 | 15.16 | $15.83 | 206400 |
| 2022-05-16 | 15.12 | $15.48 | 165930 |
| 2022-05-13 | 15.10 | $15.02 | 108100 |
| 2022-05-12 | 15.07 | $14.24 | 185935 |
| 2022-05-11 | 15.08 | $14.48 | 126639 |
| 2022-05-10 | 15.03 | $14.28 | 432022 |
| 2022-05-09 | 14.97 | $14.48 | 395600 |
| 2022-05-06 | 14.95 | $16.26 | 348642 |
| 2022-05-05 | 14.81 | $16.76 | 454221 |
| 2022-05-04 | 14.64 | $17.42 | 335400 |
| 2022-05-03 | 14.46 | $15.91 | 441520 |
| 2022-05-02 | 14.38 | $15.14 | 289312 |
| 2022-04-29 | 14.31 | $15.02 | 149701 |
| 2022-04-28 | 14.24 | $15.19 | 213025 |
| 2022-04-27 | 14.19 | $14.47 | 179000 |
| 2022-04-26 | 14.17 | $14.04 | 152600 |
| 2022-04-25 | 14.17 | $13.96 | 310700 |
| 2022-04-22 | 14.22 | $14.31 | 170100 |
| 2022-04-21 | 14.23 | $15.05 | 208900 |
| 2022-04-20 | 14.21 | $15.82 | 125600 |
| 2022-04-19 | 14.16 | $15.03 | 226406 |
| 2022-04-18 | 14.16 | $15.15 | 117800 |
| 2022-04-14 | 14.11 | $14.44 | 272600 |
| 2022-04-13 | 14.10 | $14.31 | 112611 |
| 2022-04-12 | 14.06 | $13.50 | 115200 |
| 2022-04-11 | 14.05 | $13.23 | 186540 |
| 2022-04-08 | 14.06 | $13.98 | 112700 |
| 2022-04-07 | 14.09 | $13.49 | 178300 |
| 2022-04-06 | 14.15 | $13.38 | 259510 |
| 2022-04-05 | 14.20 | $13.85 | 108700 |
| 2022-04-04 | 14.27 | $14.24 | 97129 |
| 2022-04-01 | 14.33 | $13.75 | 245046 |
| 2022-03-31 | 14.36 | $13.65 | 158931 |
| 2022-03-30 | 14.36 | $14.15 | 135600 |
| 2022-03-29 | 14.33 | $14.15 | 138500 |
| 2022-03-28 | 14.27 | $14.01 | 115600 |
| 2022-03-25 | 14.23 | $14.81 | 140200 |
| 2022-03-24 | 14.12 | $14.51 | 108100 |
| 2022-03-23 | 14.01 | $14.83 | 110200 |
| 2022-03-22 | 13.88 | $14.77 | 60100 |
| 2022-03-21 | 13.75 | $15.08 | 100000 |
| 2022-03-18 | 13.62 | $14.09 | 136400 |
| 2022-03-17 | 13.54 | $14.29 | 125700 |
| 2022-03-16 | 13.47 | $13.44 | 77000 |
| 2022-03-15 | 13.43 | $13.28 | 249500 |
| 2022-03-14 | 13.40 | $13.41 | 216200 |
| 2022-03-11 | 13.36 | $14.68 | 215508 |
| 2022-03-10 | 13.23 | $14.54 | 137522 |
| 2022-03-09 | 13.10 | $14.45 | 257327 |
| 2022-03-08 | 12.95 | $15.32 | 402835 |
| 2022-03-07 | 12.78 | $15.40 | 536900 |
| 2022-03-04 | 12.62 | $14.34 | 325706 |
| 2022-03-03 | 12.50 | $13.56 | 86700 |
| 2022-03-02 | 12.43 | $13.58 | 142418 |
| 2022-03-01 | 12.37 | $13.04 | 182500 |
| 2022-02-28 | 12.31 | $13.08 | 164400 |
| 2022-02-25 | 12.23 | $12.62 | 120500 |
| 2022-02-24 | 12.16 | $12.30 | 79800 |
| 2022-02-23 | 12.10 | $12.28 | 59900 |
| 2022-02-22 | 12.06 | $12.29 | 72100 |
| 2022-02-18 | 11.98 | $12.32 | 43101 |
| 2022-02-17 | 11.91 | $12.64 | 143500 |
| 2022-02-16 | 11.84 | $12.84 | 123906 |
| 2022-02-15 | 11.77 | $12.61 | 82433 |
| 2022-02-14 | 11.71 | $12.65 | 165349 |
| 2022-02-11 | 11.65 | $12.75 | 135500 |
| 2022-02-10 | 11.54 | $11.96 | 99635 |
| 2022-02-09 | 11.49 | $11.92 | 104209 |
| 2022-02-08 | 11.43 | $11.44 | 136113 |
| 2022-02-07 | 11.35 | $12.03 | 232319 |
| 2022-02-04 | 11.26 | $12.15 | 92131 |
| 2022-02-03 | 11.16 | $12.00 | 92313 |
| 2022-02-02 | 11.05 | $12.18 | 78200 |
| 2022-02-01 | 10.93 | $12.20 | 107703 |
| 2022-01-31 | 10.81 | $11.92 | 96700 |
| 2022-01-28 | 10.67 | $11.50 | 165300 |
| 2022-01-27 | 10.55 | $11.15 | 35900 |
| 2022-01-26 | 10.46 | $11.19 | 87647 |
| 2022-01-25 | 10.35 | $11.38 | 87041 |
| 2022-01-24 | 10.23 | $10.68 | 139300 |
| 2022-01-21 | 10.14 | $10.94 | 71700 |
| 2022-01-20 | 10.03 | $11.23 | 40600 |
| 2022-01-19 | 9.90 | $11.46 | 46400 |
| 2022-01-18 | 9.73 | $11.47 | 145800 |
| 2022-01-14 | 9.57 | $11.36 | 102700 |
| 2022-01-13 | 9.42 | $10.70 | 47110 |
| 2022-01-12 | 9.32 | $10.86 | 88607 |
| 2022-01-11 | 9.22 | $10.74 | 30527 |
| 2022-01-10 | 9.14 | $9.95 | 38300 |
| 2022-01-07 | 9.12 | $10.19 | 19600 |
| 2022-01-06 | 9.08 | $10.11 | 89100 |
| 2022-01-05 | 9.05 | $9.76 | 60026 |
| 2022-01-04 | 9.03 | $9.88 | 37600 |
| 2022-01-03 | 8.98 | $9.68 | 34009 |
| 2021-12-31 | 8.92 | $9.24 | 20700 |
| 2021-12-30 | 8.87 | $9.12 | 4600 |
| 2021-12-29 | 8.82 | $9.24 | 55617 |
| 2021-12-28 | 8.76 | $9.01 | 35729 |
| 2021-12-27 | 8.74 | $9.04 | 14125 |
| 2021-12-23 | 8.71 | $8.85 | 8100 |
| 2021-12-22 | 8.73 | $8.68 | 42927 |
| 2021-12-21 | 8.75 | $8.56 | 25607 |
| 2021-12-20 | 8.74 | $8.09 | 53400 |
| 2021-12-17 | 8.76 | $8.31 | 75000 |
| 2021-12-16 | 8.78 | $8.45 | 71145 |
| 2021-12-15 | 8.79 | $8.67 | 125900 |
| 2021-12-14 | 8.80 | $8.86 | 38100 |
| 2021-12-13 | 8.79 | $9.15 | 19800 |
| 2021-12-10 | 8.77 | $9.51 | 84109 |
| 2021-12-09 | 8.73 | $9.35 | 68400 |
| 2021-12-08 | 8.70 | $9.61 | 36401 |
| 2021-12-07 | 8.67 | $9.30 | 16300 |
| 2021-12-06 | 8.66 | $8.95 | 20600 |
| 2021-12-03 | 8.66 | $8.33 | 32016 |
| 2021-12-02 | 8.69 | $8.26 | 70300 |
| 2021-12-01 | 8.72 | $8.10 | 35200 |
| 2021-11-30 | 8.77 | $8.13 | 74000 |
| 2021-11-29 | 8.82 | $8.57 | 95200 |
| 2021-11-26 | 8.84 | $8.44 | 69937 |
| 2021-11-24 | 8.87 | $9.33 | 41336 |
| 2021-11-23 | 8.85 | $8.99 | 60100 |
| 2021-11-22 | 8.88 | $8.47 | 106800 |
| 2021-11-19 | 8.93 | $8.38 | 23500 |
| 2021-11-18 | 8.98 | $8.75 | 5048 |
| 2021-11-17 | 8.99 | $8.72 | 48100 |
| 2021-11-16 | 9.02 | $8.80 | 19200 |
| 2021-11-15 | 9.02 | $8.69 | 41737 |
| 2021-11-12 | 9.02 | $8.67 | 61846 |
| 2021-11-11 | 9.03 | $8.85 | 65000 |
| 2021-11-10 | 9.02 | $8.68 | 156822 |
| 2021-11-09 | 9.00 | $8.99 | 97100 |
| 2021-11-08 | 8.97 | $9.17 | 127811 |
| 2021-11-05 | 8.94 | $8.96 | 63200 |
| 2021-11-04 | 8.91 | $8.89 | 17208 |
| 2021-11-03 | 8.87 | $8.91 | 22309 |
| 2021-11-02 | 8.83 | $8.96 | 26903 |
| 2021-11-01 | 8.78 | $9.11 | 50742 |
| 2021-10-29 | 8.74 | $8.95 | 35045 |
| 2021-10-28 | 8.68 | $9.13 | 26738 |
| 2021-10-27 | 8.61 | $8.99 | 48700 |
| 2021-10-26 | 8.55 | $9.45 | 80938 |
| 2021-10-25 | 8.46 | $9.52 | 163500 |
| 2021-10-22 | 8.36 | $9.38 | 16845 |
| 2021-10-21 | 8.24 | $9.06 | 19931 |
| 2021-10-20 | 8.13 | $9.21 | 35700 |
| 2021-10-19 | 8.00 | $8.88 | 28500 |
| 2021-10-18 | 7.87 | $8.67 | 17500 |
| 2021-10-15 | 7.76 | $8.89 | 41700 |
| 2021-10-14 | 7.65 | $8.69 | 24421 |
| 2021-10-13 | 7.56 | $8.26 | 28300 |
| 2021-10-12 | 7.49 | $8.25 | 42945 |
| 2021-10-11 | 7.42 | $8.70 | 65038 |
| 2021-10-08 | 7.33 | $8.28 | 79938 |
| 2021-10-07 | 7.25 | $8.20 | 41709 |
| 2021-10-06 | 7.16 | $7.96 | 55430 |
| 2021-10-05 | 7.09 | $8.10 | 90200 |
| 2021-10-04 | 7.01 | $8.13 | 85836 |
| 2021-10-01 | 6.94 | $7.82 | 32619 |
| 2021-09-30 | 6.88 | $7.82 | 41205 |
| 2021-09-29 | 6.80 | $7.64 | 27900 |
| 2021-09-28 | 6.74 | $7.65 | 34700 |
| 2021-09-27 | 6.68 | $7.61 | 86627 |
| 2021-09-24 | 6.62 | $7.06 | 34706 |
| 2021-09-23 | 6.58 | $6.81 | 26100 |
| 2021-09-22 | 6.56 | $6.57 | 12300 |
| 2021-09-21 | 6.54 | $6.37 | 10127 |
| 2021-09-20 | 6.52 | $6.33 | 42501 |
| 2021-09-17 | 6.48 | $6.67 | 59319 |
| 2021-09-16 | 6.42 | $6.89 | 19441 |
| 2021-09-15 | 6.37 | $7.00 | 23918 |
| 2021-09-14 | 6.30 | $6.76 | 8500 |
| 2021-09-13 | 6.25 | $6.90 | 35000 |
| 2021-09-10 | 6.21 | $6.67 | 7100 |
| 2021-09-09 | 6.19 | $6.45 | 6000 |
| 2021-09-08 | 6.17 | $6.50 | 8600 |
| 2021-09-07 | 6.16 | $6.62 | 2444 |
| 2021-09-03 | 6.12 | $6.72 | 7824 |
| 2021-09-02 | 6.09 | $6.55 | 1743 |
| 2021-09-01 | 6.06 | $6.30 | 4732 |
| 2021-08-31 | 6.05 | $6.40 | 19231 |
| 2021-08-30 | 6.05 | $6.42 | 9934 |
| 2021-08-27 | 6.04 | $6.39 | 23320 |
| 2021-08-26 | 6.04 | $6.27 | 15920 |
| 2021-08-25 | 6.05 | $6.32 | 8925 |
| 2021-08-24 | 6.05 | $6.25 | 21800 |
| 2021-08-23 | 6.06 | $5.97 | 36649 |
| 2021-08-20 | 6.09 | $5.54 | 9200 |
| 2021-08-19 | 6.16 | $5.57 | 182109 |
| 2021-08-18 | 6.20 | $5.74 | 37900 |
| 2021-08-17 | 6.23 | $5.71 | 49000 |
| 2021-08-16 | 6.24 | $5.80 | 21919 |
| 2021-08-13 | 6.25 | $6.04 | 66436 |
| 2021-08-12 | 6.26 | $6.17 | 4936 |
| 2021-08-11 | 6.27 | $6.20 | 29500 |
| 2021-08-10 | 6.30 | $6.17 | 62700 |
| 2021-08-09 | 6.35 | $5.92 | 76441 |
| 2021-08-06 | 6.40 | $6.09 | 77315 |
| 2021-08-05 | 6.44 | $6.00 | 32100 |
| 2021-08-04 | 6.48 | $6.03 | 105100 |
| 2021-08-03 | 6.52 | $6.37 | 21000 |
| 2021-08-02 | 6.56 | $6.24 | 25105 |
| 2021-07-30 | 6.61 | $6.37 | 111703 |
| 2021-07-29 | 6.67 | $6.42 | 32821 |
| 2021-07-28 | 6.71 | $6.45 | 42700 |
| 2021-07-27 | 6.74 | $6.38 | 96649 |
| 2021-07-26 | 6.77 | $6.60 | 77648 |
| 2021-07-23 | 6.81 | $6.87 | 114848 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.40
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.04
Average
16.08
Maximum
23.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 21.40 | $22.05 | 22900 |
| 2025-11-13 | 21.33 | $21.95 | 3947 |
| 2025-11-12 | 21.26 | $22.07 | 7200 |
| 2025-11-11 | 21.18 | $21.98 | 10200 |
| 2025-11-10 | 21.09 | $21.67 | 53000 |
| 2025-11-07 | 21.03 | $21.45 | 178823 |
| 2025-11-06 | 20.99 | $21.11 | 3900 |
| 2025-11-05 | 20.98 | $20.87 | 7400 |
| 2025-11-04 | 20.99 | $20.99 | 2812 |
| 2025-11-03 | 20.99 | $21.26 | 4606 |
| 2025-10-31 | 20.96 | $21.18 | 39400 |
| 2025-10-30 | 20.94 | $21.01 | 22400 |
| 2025-10-29 | 20.93 | $21.36 | 27746 |
| 2025-10-28 | 20.88 | $21.20 | 254800 |
| 2025-10-27 | 20.85 | $21.29 | 108400 |
| 2025-10-24 | 20.81 | $20.61 | 18621 |
| 2025-10-23 | 20.83 | $21.02 | 61818 |
| 2025-10-22 | 20.81 | $20.85 | 49539 |
| 2025-10-21 | 20.80 | $20.65 | 117207 |
| 2025-10-20 | 20.82 | $20.84 | 22700 |
| 2025-10-17 | 20.81 | $20.89 | 68200 |
| 2025-10-16 | 20.81 | $20.80 | 95100 |
| 2025-10-15 | 20.81 | $21.25 | 119434 |
| 2025-10-14 | 20.76 | $21.22 | 227500 |
| 2025-10-13 | 20.71 | $21.13 | 26842 |
| 2025-10-10 | 20.67 | $21.29 | 392200 |
| 2025-10-09 | 20.60 | $21.74 | 202431 |
| 2025-10-08 | 20.48 | $21.54 | 178542 |
| 2025-10-07 | 20.37 | $20.23 | 26700 |
| 2025-10-06 | 20.39 | $20.32 | 96000 |
| 2025-10-03 | 20.39 | $20.18 | 90801 |
| 2025-10-02 | 20.41 | $20.03 | 22100 |
| 2025-10-01 | 20.45 | $20.22 | 36646 |
| 2025-09-30 | 20.48 | $20.19 | 601847 |
| 2025-09-29 | 20.51 | $20.31 | 28235 |
| 2025-09-26 | 20.53 | $20.52 | 21200 |
| 2025-09-25 | 20.53 | $20.43 | 10000 |
| 2025-09-24 | 20.54 | $20.51 | 24510 |
| 2025-09-23 | 20.55 | $20.49 | 18800 |
| 2025-09-22 | 20.55 | $20.42 | 40647 |
| 2025-09-19 | 20.57 | $20.52 | 130500 |
| 2025-09-18 | 20.57 | $20.82 | 96600 |
| 2025-09-17 | 20.55 | $20.84 | 165143 |
| 2025-09-16 | 20.51 | $21.07 | 99000 |
| 2025-09-15 | 20.46 | $20.87 | 84925 |
| 2025-09-12 | 20.41 | $20.77 | 77200 |
| 2025-09-11 | 20.37 | $20.77 | 68728 |
| 2025-09-10 | 20.33 | $20.79 | 100200 |
| 2025-09-09 | 20.28 | $21.08 | 57000 |
| 2025-09-08 | 20.20 | $21.03 | 138926 |
| 2025-09-05 | 20.11 | $20.41 | 152300 |
| 2025-09-04 | 20.08 | $20.77 | 92600 |
| 2025-09-03 | 20.01 | $20.61 | 17446 |
| 2025-09-02 | 19.95 | $20.89 | 88348 |
| 2025-08-29 | 19.85 | $20.58 | 69144 |
| 2025-08-28 | 19.77 | $20.44 | 70600 |
| 2025-08-27 | 19.70 | $20.36 | 97416 |
| 2025-08-26 | 19.63 | $20.25 | 205030 |
| 2025-08-25 | 19.56 | $20.29 | 434400 |
| 2025-08-22 | 19.49 | $20.21 | 862800 |
| 2025-08-21 | 19.41 | $19.85 | 29547 |
| 2025-08-20 | 19.37 | $19.93 | 130839 |
| 2025-08-19 | 19.31 | $19.53 | 57305 |
| 2025-08-18 | 19.28 | $19.70 | 32822 |
| 2025-08-15 | 19.24 | $19.45 | 36807 |
| 2025-08-14 | 19.22 | $19.40 | 177702 |
| 2025-08-13 | 19.20 | $19.27 | 119823 |
| 2025-08-12 | 19.19 | $18.98 | 192600 |
| 2025-08-11 | 19.21 | $18.62 | 32400 |
| 2025-08-08 | 19.28 | $18.86 | 40700 |
| 2025-08-07 | 19.32 | $18.78 | 36610 |
| 2025-08-06 | 19.38 | $19.03 | 40000 |
| 2025-08-05 | 19.41 | $19.00 | 68600 |
| 2025-08-04 | 19.46 | $19.09 | 7200 |
| 2025-08-01 | 19.49 | $19.33 | 116032 |
| 2025-07-31 | 19.51 | $19.80 | 67300 |
| 2025-07-30 | 19.48 | $19.90 | 38900 |
| 2025-07-29 | 19.44 | $20.01 | 70943 |
| 2025-07-28 | 19.38 | $20.20 | 26100 |
| 2025-07-25 | 19.29 | $19.81 | 116900 |
| 2025-07-24 | 19.24 | $19.99 | 175239 |
| 2025-07-23 | 19.16 | $19.79 | 46700 |
| 2025-07-22 | 19.09 | $19.49 | 180737 |
| 2025-07-21 | 19.05 | $19.39 | 188124 |
| 2025-07-18 | 19.01 | $19.41 | 33436 |
| 2025-07-17 | 18.97 | $19.30 | 19347 |
| 2025-07-16 | 18.93 | $19.26 | 66800 |
| 2025-07-15 | 18.90 | $19.22 | 42324 |
| 2025-07-14 | 18.87 | $19.40 | 78700 |
| 2025-07-11 | 18.81 | $19.27 | 30031 |
| 2025-07-10 | 18.76 | $18.96 | 37027 |
| 2025-07-09 | 18.74 | $19.02 | 42701 |
| 2025-07-08 | 18.71 | $19.06 | 115400 |
| 2025-07-07 | 18.67 | $18.49 | 90005 |
| 2025-07-03 | 18.69 | $19.00 | 29912 |
| 2025-07-02 | 18.66 | $18.91 | 159400 |
| 2025-07-01 | 18.63 | $18.88 | 12606 |
| 2025-06-30 | 18.61 | $18.90 | 204903 |
| 2025-06-27 | 18.58 | $18.71 | 22100 |
| 2025-06-26 | 18.56 | $18.82 | 39200 |
| 2025-06-25 | 18.54 | $18.71 | 72948 |
| 2025-06-24 | 18.52 | $18.70 | 46000 |
| 2025-06-23 | 18.50 | $18.93 | 186900 |
| 2025-06-20 | 18.46 | $19.52 | 117414 |
| 2025-06-18 | 18.34 | $19.25 | 84700 |
| 2025-06-17 | 18.25 | $19.67 | 245607 |
| 2025-06-16 | 18.10 | $19.44 | 265812 |
| 2025-06-13 | 17.96 | $19.34 | 233700 |
| 2025-06-12 | 17.81 | $18.88 | 269000 |
| 2025-06-11 | 17.70 | $18.66 | 166600 |
| 2025-06-10 | 17.60 | $18.61 | 281800 |
| 2025-06-09 | 17.49 | $18.55 | 80100 |
| 2025-06-06 | 17.38 | $18.53 | 221100 |
| 2025-06-05 | 17.26 | $18.56 | 366400 |
| 2025-06-04 | 17.12 | $18.28 | 299828 |
| 2025-06-03 | 17.00 | $18.25 | 233700 |
| 2025-06-02 | 16.87 | $17.96 | 132000 |
| 2025-05-30 | 16.75 | $17.51 | 358200 |
| 2025-05-29 | 16.67 | $17.95 | 45844 |
| 2025-05-28 | 16.54 | $17.89 | 71537 |
| 2025-05-27 | 16.40 | $17.72 | 160700 |
| 2025-05-23 | 16.26 | $18.00 | 58300 |
| 2025-05-22 | 16.07 | $17.78 | 244900 |
| 2025-05-21 | 15.90 | $17.70 | 149400 |
| 2025-05-20 | 15.71 | $17.73 | 275100 |
| 2025-05-19 | 15.49 | $17.85 | 39200 |
| 2025-05-16 | 15.24 | $18.04 | 1.1M |
| 2025-05-15 | 14.95 | $15.23 | 46900 |
| 2025-05-14 | 14.92 | $15.51 | 321136 |
| 2025-05-13 | 14.86 | $15.81 | 129700 |
| 2025-05-12 | 14.76 | $15.32 | 179446 |
| 2025-05-09 | 14.70 | $15.13 | 86103 |
| 2025-05-08 | 14.65 | $14.93 | 258600 |
| 2025-05-07 | 14.62 | $13.95 | 120700 |
| 2025-05-06 | 14.70 | $14.26 | 124033 |
| 2025-05-05 | 14.74 | $14.16 | 101700 |
| 2025-05-02 | 14.80 | $14.60 | 130800 |
| 2025-05-01 | 14.82 | $14.33 | 92819 |
| 2025-04-30 | 14.88 | $14.03 | 138600 |
| 2025-04-29 | 14.97 | $14.48 | 64900 |
| 2025-04-28 | 15.02 | $14.57 | 202000 |
| 2025-04-25 | 15.06 | $14.74 | 343227 |
| 2025-04-24 | 15.10 | $14.86 | 319740 |
| 2025-04-23 | 15.12 | $14.69 | 414500 |
| 2025-04-22 | 15.17 | $15.01 | 233824 |
| 2025-04-21 | 15.18 | $14.72 | 278829 |
| 2025-04-17 | 15.23 | $15.10 | 113240 |
| 2025-04-16 | 15.25 | $14.58 | 74000 |
| 2025-04-15 | 15.32 | $13.88 | 217022 |
| 2025-04-14 | 15.47 | $13.77 | 95522 |
| 2025-04-11 | 15.65 | $13.96 | 303100 |
| 2025-04-10 | 15.82 | $13.95 | 334918 |
| 2025-04-09 | 16.02 | $15.10 | 392923 |
| 2025-04-08 | 16.12 | $13.02 | 274533 |
| 2025-04-07 | 16.45 | $13.95 | 385300 |
| 2025-04-04 | 16.71 | $13.98 | 414500 |
| 2025-04-03 | 17.00 | $16.16 | 267111 |
| 2025-04-02 | 17.08 | $17.60 | 68904 |
| 2025-04-01 | 17.03 | $17.64 | 48100 |
| 2025-03-31 | 16.96 | $17.53 | 388821 |
| 2025-03-28 | 16.90 | $17.40 | 193700 |
| 2025-03-27 | 16.85 | $17.45 | 60400 |
| 2025-03-26 | 16.79 | $17.63 | 29039 |
| 2025-03-25 | 16.70 | $17.71 | 69800 |
| 2025-03-24 | 16.60 | $17.56 | 81105 |
| 2025-03-21 | 16.49 | $17.29 | 61500 |
| 2025-03-20 | 16.41 | $17.37 | 61600 |
| 2025-03-19 | 16.31 | $17.47 | 136941 |
| 2025-03-18 | 16.19 | $17.21 | 112700 |
| 2025-03-17 | 16.08 | $17.20 | 105010 |
| 2025-03-14 | 15.96 | $16.85 | 75443 |
| 2025-03-13 | 15.87 | $16.37 | 221800 |
| 2025-03-12 | 15.81 | $16.57 | 170032 |
| 2025-03-11 | 15.73 | $15.97 | 62000 |
| 2025-03-10 | 15.71 | $15.70 | 149900 |
| 2025-03-07 | 15.71 | $15.85 | 273600 |
| 2025-03-06 | 15.70 | $15.27 | 153948 |
| 2025-03-05 | 15.74 | $14.80 | 1.3M |
| 2025-03-04 | 15.84 | $14.39 | 433300 |
| 2025-03-03 | 15.99 | $14.12 | 255416 |
| 2025-02-28 | 16.19 | $15.56 | 3.1M |
| 2025-02-27 | 16.26 | $15.90 | 105413 |
| 2025-02-26 | 16.29 | $15.95 | 254600 |
| 2025-02-25 | 16.33 | $15.74 | 267400 |
| 2025-02-24 | 16.39 | $15.81 | 100700 |
| 2025-02-21 | 16.45 | $15.92 | 136700 |
| 2025-02-20 | 16.51 | $16.96 | 57600 |
| 2025-02-19 | 16.46 | $16.66 | 103110 |
| 2025-02-18 | 16.44 | $16.40 | 121900 |
| 2025-02-14 | 16.45 | $16.16 | 64600 |
| 2025-02-13 | 16.48 | $16.45 | 182400 |
| 2025-02-12 | 16.48 | $16.35 | 274700 |
| 2025-02-11 | 16.49 | $16.78 | 244831 |
| 2025-02-10 | 16.46 | $16.45 | 126107 |
| 2025-02-07 | 16.47 | $16.11 | 914800 |
| 2025-02-06 | 16.50 | $16.12 | 99134 |
| 2025-02-05 | 16.54 | $16.64 | 77035 |
| 2025-02-04 | 16.53 | $16.91 | 405000 |
| 2025-02-03 | 16.49 | $16.06 | 345947 |
| 2025-01-31 | 16.54 | $16.41 | 355700 |
| 2025-01-30 | 16.55 | $16.58 | 172217 |
| 2025-01-29 | 16.55 | $16.76 | 130000 |
| 2025-01-28 | 16.53 | $16.23 | 96534 |
| 2025-01-27 | 16.56 | $16.20 | 319540 |
| 2025-01-24 | 16.60 | $16.45 | 500140 |
| 2025-01-23 | 16.61 | $16.53 | 111737 |
| 2025-01-22 | 16.62 | $16.84 | 78946 |
| 2025-01-21 | 16.60 | $16.77 | 249411 |
| 2025-01-17 | 16.58 | $16.30 | 256600 |
| 2025-01-16 | 16.61 | $16.06 | 253211 |
| 2025-01-15 | 16.66 | $16.70 | 59300 |
| 2025-01-14 | 16.66 | $16.47 | 214000 |
| 2025-01-13 | 16.68 | $16.48 | 405000 |
| 2025-01-10 | 16.70 | $17.39 | 633405 |
| 2025-01-08 | 16.63 | $16.84 | 129000 |
| 2025-01-07 | 16.61 | $17.16 | 31136 |
| 2025-01-06 | 16.55 | $16.89 | 38615 |
| 2025-01-03 | 16.51 | $16.51 | 10148 |
| 2025-01-02 | 16.51 | $16.63 | 12900 |
| 2024-12-31 | 16.50 | $16.36 | 72338 |
| 2024-12-30 | 16.52 | $15.92 | 42700 |
| 2024-12-27 | 16.58 | $15.95 | 20400 |
| 2024-12-26 | 16.65 | $16.18 | 10335 |
| 2024-12-24 | 16.69 | $16.10 | 10740 |
| 2024-12-23 | 16.76 | $15.79 | 36800 |
| 2024-12-20 | 16.86 | $15.44 | 47711 |
| 2024-12-19 | 17.01 | $15.58 | 19800 |
| 2024-12-18 | 17.16 | $15.63 | 32212 |
| 2024-12-17 | 17.32 | $16.22 | 58600 |
| 2024-12-16 | 17.43 | $16.31 | 72641 |
| 2024-12-13 | 17.55 | $16.65 | 23300 |
| 2024-12-12 | 17.65 | $16.72 | 65100 |
| 2024-12-11 | 17.75 | $17.15 | 60547 |
| 2024-12-10 | 17.81 | $16.57 | 28500 |
| 2024-12-09 | 17.94 | $16.79 | 36031 |
| 2024-12-06 | 18.06 | $16.84 | 54026 |
| 2024-12-05 | 18.19 | $17.59 | 11100 |
| 2024-12-04 | 18.25 | $17.45 | 23700 |
| 2024-12-03 | 18.33 | $17.95 | 23700 |
| 2024-12-02 | 18.37 | $17.91 | 16400 |
| 2024-11-29 | 18.42 | $17.95 | 15225 |
| 2024-11-27 | 18.47 | $17.69 | 26900 |
| 2024-11-26 | 18.56 | $17.59 | 127623 |
| 2024-11-25 | 18.66 | $18.56 | 266838 |
| 2024-11-22 | 18.67 | $19.02 | 20700 |
| 2024-11-21 | 18.63 | $19.17 | 33244 |
| 2024-11-20 | 18.57 | $18.35 | 19600 |
| 2024-11-19 | 18.60 | $18.15 | 44604 |
| 2024-11-18 | 18.65 | $18.33 | 103300 |
| 2024-11-15 | 18.68 | $17.93 | 22405 |
| 2024-11-14 | 18.76 | $18.70 | 12700 |
| 2024-11-13 | 18.76 | $18.28 | 40000 |
| 2024-11-12 | 18.81 | $18.27 | 9900 |
| 2024-11-11 | 18.87 | $18.51 | 29100 |
| 2024-11-08 | 18.91 | $18.81 | 64600 |
| 2024-11-07 | 18.92 | $19.56 | 14300 |
| 2024-11-06 | 18.85 | $19.45 | 24100 |
| 2024-11-05 | 18.79 | $19.12 | 22300 |
| 2024-11-04 | 18.75 | $18.89 | 21440 |
| 2024-11-01 | 18.74 | $18.00 | 13700 |
| 2024-10-31 | 18.82 | $18.30 | 55343 |
| 2024-10-30 | 18.87 | $18.22 | 21905 |
| 2024-10-29 | 18.94 | $18.00 | 26349 |
| 2024-10-28 | 19.04 | $18.28 | 51700 |
| 2024-10-25 | 19.12 | $18.78 | 24800 |
| 2024-10-24 | 19.16 | $18.52 | 16902 |
| 2024-10-23 | 19.22 | $18.50 | 45500 |
| 2024-10-22 | 19.30 | $18.98 | 19100 |
| 2024-10-21 | 19.33 | $18.85 | 14500 |
| 2024-10-18 | 19.38 | $18.60 | 18747 |
| 2024-10-17 | 19.47 | $19.00 | 4511 |
| 2024-10-16 | 19.52 | $19.00 | 22900 |
| 2024-10-15 | 19.57 | $19.14 | 29100 |
| 2024-10-14 | 19.62 | $19.93 | 10300 |
| 2024-10-11 | 19.58 | $20.29 | 11736 |
| 2024-10-10 | 19.51 | $20.36 | 30600 |
| 2024-10-09 | 19.42 | $19.85 | 250604 |
| 2024-10-08 | 19.37 | $20.10 | 111232 |
| 2024-10-07 | 19.30 | $20.63 | 268049 |
| 2024-10-04 | 19.16 | $20.47 | 139900 |
| 2024-10-03 | 19.02 | $20.36 | 35407 |
| 2024-10-02 | 18.88 | $19.58 | 72200 |
| 2024-10-01 | 18.80 | $19.54 | 76400 |
| 2024-09-30 | 18.72 | $18.73 | 106100 |
| 2024-09-27 | 18.72 | $18.42 | 214407 |
| 2024-09-26 | 18.75 | $18.13 | 127800 |
| 2024-09-25 | 18.82 | $19.04 | 30729 |
| 2024-09-24 | 18.80 | $19.34 | 94109 |
| 2024-09-23 | 18.74 | $19.00 | 26100 |
| 2024-09-20 | 18.71 | $18.97 | 181301 |
| 2024-09-19 | 18.69 | $18.94 | 17900 |
| 2024-09-18 | 18.66 | $18.51 | 31000 |
| 2024-09-17 | 18.67 | $18.31 | 41600 |
| 2024-09-16 | 18.71 | $18.15 | 53100 |
| 2024-09-13 | 18.77 | $17.86 | 162000 |
| 2024-09-12 | 18.87 | $17.61 | 70500 |
| 2024-09-11 | 19.00 | $17.31 | 82600 |
| 2024-09-10 | 19.18 | $17.37 | 981900 |
| 2024-09-09 | 19.37 | $17.77 | 24700 |
| 2024-09-06 | 19.54 | $17.95 | 12900 |
| 2024-09-05 | 19.70 | $18.38 | 18300 |
| 2024-09-04 | 19.84 | $18.57 | 19740 |
| 2024-09-03 | 19.98 | $18.82 | 53309 |
| 2024-08-30 | 20.10 | $19.93 | 23300 |
| 2024-08-29 | 20.12 | $20.23 | 14200 |
| 2024-08-28 | 20.11 | $19.86 | 6900 |
| 2024-08-27 | 20.13 | $20.15 | 15600 |
| 2024-08-26 | 20.13 | $20.72 | 38900 |
| 2024-08-23 | 20.07 | $20.35 | 7700 |
| 2024-08-22 | 20.04 | $20.01 | 16145 |
| 2024-08-21 | 20.04 | $19.85 | 54600 |
| 2024-08-20 | 20.06 | $19.77 | 21500 |
| 2024-08-19 | 20.09 | $20.25 | 32833 |
| 2024-08-16 | 20.08 | $20.50 | 52004 |
| 2024-08-15 | 20.03 | $20.65 | 11900 |
| 2024-08-14 | 19.97 | $20.31 | 8900 |
| 2024-08-13 | 19.93 | $20.15 | 53300 |
| 2024-08-12 | 19.91 | $20.20 | 58729 |
| 2024-08-09 | 19.88 | $19.56 | 22006 |
| 2024-08-08 | 19.91 | $19.26 | 30800 |
| 2024-08-07 | 19.98 | $19.17 | 80300 |
| 2024-08-06 | 20.06 | $19.27 | 112715 |
| 2024-08-05 | 20.15 | $18.72 | 50500 |
| 2024-08-02 | 20.30 | $18.98 | 191100 |
| 2024-08-01 | 20.44 | $20.10 | 158700 |
| 2024-07-31 | 20.47 | $20.74 | 46102 |
| 2024-07-30 | 20.44 | $20.01 | 19000 |
| 2024-07-29 | 20.49 | $19.76 | 72300 |
| 2024-07-26 | 20.57 | $20.18 | 135934 |
| 2024-07-25 | 20.61 | $19.91 | 25117 |
| 2024-07-24 | 20.68 | $19.78 | 44206 |
| 2024-07-23 | 20.78 | $19.98 | 137200 |
| 2024-07-22 | 20.86 | $20.29 | 85918 |
| 2024-07-19 | 20.92 | $20.25 | 282627 |
| 2024-07-18 | 20.99 | $20.67 | 27600 |
| 2024-07-17 | 21.02 | $20.73 | 133200 |
| 2024-07-16 | 21.06 | $21.00 | 77246 |
| 2024-07-15 | 21.06 | $21.45 | 184940 |
| 2024-07-12 | 21.02 | $20.88 | 52831 |
| 2024-07-11 | 21.03 | $20.70 | 123400 |
| 2024-07-10 | 21.07 | $20.57 | 108349 |
| 2024-07-09 | 21.12 | $20.58 | 88400 |
| 2024-07-08 | 21.18 | $21.19 | 108600 |
| 2024-07-05 | 21.18 | $21.12 | 18200 |
| 2024-07-03 | 21.19 | $21.85 | 12300 |
| 2024-07-02 | 21.12 | $21.61 | 182703 |
| 2024-07-01 | 21.06 | $21.40 | 1700 |
| 2024-06-28 | 21.03 | $21.37 | 18701 |
| 2024-06-27 | 20.99 | $21.32 | 11900 |
| 2024-06-26 | 20.96 | $21.10 | 97100 |
| 2024-06-25 | 20.94 | $21.13 | 37462 |
| 2024-06-24 | 20.92 | $21.19 | 183704 |
| 2024-06-21 | 20.89 | $20.38 | 72845 |
| 2024-06-20 | 20.95 | $20.56 | 195205 |
| 2024-06-18 | 20.99 | $20.46 | 283605 |
| 2024-06-17 | 21.04 | $20.30 | 292100 |
| 2024-06-14 | 21.12 | $20.15 | 184521 |
| 2024-06-13 | 21.22 | $20.10 | 111000 |
| 2024-06-12 | 21.34 | $20.72 | 116200 |
| 2024-06-11 | 21.41 | $20.70 | 83300 |
| 2024-06-10 | 21.48 | $20.86 | 54543 |
| 2024-06-07 | 21.55 | $20.57 | 60500 |
| 2024-06-06 | 21.65 | $21.02 | 77300 |
| 2024-06-05 | 21.72 | $20.44 | 46900 |
| 2024-06-04 | 21.85 | $20.28 | 86908 |
| 2024-06-03 | 22.02 | $20.57 | 114000 |
| 2024-05-31 | 22.17 | $21.69 | 130341 |
| 2024-05-30 | 22.22 | $21.63 | 22200 |
| 2024-05-29 | 22.28 | $21.67 | 192500 |
| 2024-05-28 | 22.35 | $22.25 | 194935 |
| 2024-05-24 | 22.36 | $21.65 | 114400 |
| 2024-05-23 | 22.43 | $21.24 | 125300 |
| 2024-05-22 | 22.56 | $21.48 | 118110 |
| 2024-05-21 | 22.67 | $22.03 | 113600 |
| 2024-05-20 | 22.74 | $22.32 | 10238 |
| 2024-05-17 | 22.79 | $22.41 | 174801 |
| 2024-05-16 | 22.83 | $22.32 | 38906 |
| 2024-05-15 | 22.88 | $22.51 | 34000 |
| 2024-05-14 | 22.92 | $22.63 | 65827 |
| 2024-05-13 | 22.95 | $22.76 | 14800 |
| 2024-05-10 | 22.97 | $22.64 | 393135 |
| 2024-05-09 | 23.00 | $23.09 | 581000 |
| 2024-05-08 | 22.99 | $23.12 | 369218 |
| 2024-05-07 | 22.98 | $23.00 | 119316 |
| 2024-05-06 | 22.98 | $23.11 | 141346 |
| 2024-05-03 | 22.96 | $22.53 | 139600 |
| 2024-05-02 | 23.01 | $22.55 | 134215 |
| 2024-05-01 | 23.06 | $21.98 | 131300 |
| 2024-04-30 | 23.17 | $22.88 | 145637 |
| 2024-04-29 | 23.20 | $23.74 | 119609 |
| 2024-04-26 | 23.14 | $23.60 | 46200 |
| 2024-04-25 | 23.10 | $23.68 | 112600 |
| 2024-04-24 | 23.04 | $23.06 | 53300 |
| 2024-04-23 | 23.03 | $23.23 | 15800 |
| 2024-04-22 | 23.01 | $22.82 | 189807 |
| 2024-04-19 | 23.03 | $22.71 | 347700 |
| 2024-04-18 | 23.07 | $22.71 | 159400 |
| 2024-04-17 | 23.10 | $23.17 | 101800 |
| 2024-04-16 | 23.10 | $23.07 | 78427 |
| 2024-04-15 | 23.10 | $22.57 | 87700 |
| 2024-04-12 | 23.16 | $22.81 | 148248 |
| 2024-04-11 | 23.19 | $23.34 | 177100 |
| 2024-04-10 | 23.18 | $24.38 | 327407 |
| 2024-04-09 | 23.05 | $24.32 | 102000 |
| 2024-04-08 | 22.92 | $24.40 | 46205 |
| 2024-04-05 | 22.76 | $24.53 | 45000 |
| 2024-04-04 | 22.57 | $24.16 | 265000 |
| 2024-04-03 | 22.41 | $23.91 | 119600 |
| 2024-04-02 | 22.25 | $23.67 | 225100 |
| 2024-04-01 | 22.10 | $23.19 | 945918 |
| 2024-03-28 | 21.98 | $23.00 | 109600 |
| 2024-03-27 | 21.88 | $22.75 | 217120 |
| 2024-03-26 | 21.78 | $22.54 | 97316 |
| 2024-03-25 | 21.70 | $22.90 | 100400 |
| 2024-03-22 | 21.58 | $22.50 | 43947 |
| 2024-03-21 | 21.48 | $22.74 | 133318 |
| 2024-03-20 | 21.35 | $22.51 | 52226 |
| 2024-03-19 | 21.23 | $22.50 | 33300 |
| 2024-03-18 | 21.09 | $22.44 | 330800 |
| 2024-03-15 | 20.95 | $22.25 | 850726 |
| 2024-03-14 | 20.81 | $22.46 | 134535 |
| 2024-03-13 | 20.64 | $22.15 | 209400 |
| 2024-03-12 | 20.48 | $21.52 | 52477 |
| 2024-03-11 | 20.37 | $21.31 | 1.2M |
| 2024-03-08 | 20.27 | $21.38 | 98023 |
| 2024-03-07 | 20.16 | $21.54 | 175900 |
| 2024-03-06 | 20.01 | $21.24 | 304344 |
| 2024-03-05 | 19.88 | $21.15 | 81200 |
| 2024-03-04 | 19.75 | $21.08 | 465600 |
| 2024-03-01 | 19.61 | $21.63 | 513200 |
| 2024-02-29 | 19.39 | $21.36 | 221200 |
| 2024-02-28 | 19.19 | $20.69 | 130738 |
| 2024-02-27 | 19.03 | $20.60 | 182807 |
| 2024-02-26 | 18.86 | $20.38 | 129400 |
| 2024-02-23 | 18.70 | $20.06 | 603600 |
| 2024-02-22 | 18.56 | $19.89 | 641533 |
| 2024-02-21 | 18.42 | $19.41 | 92234 |
| 2024-02-20 | 18.32 | $19.08 | 172816 |
| 2024-02-16 | 18.23 | $19.20 | 38200 |
| 2024-02-15 | 18.13 | $19.13 | 94700 |
| 2024-02-14 | 18.03 | $18.18 | 204705 |
| 2024-02-13 | 18.01 | $17.91 | 714900 |
| 2024-02-12 | 18.02 | $18.14 | 152300 |
| 2024-02-09 | 18.01 | $17.71 | 264900 |
| 2024-02-08 | 18.04 | $17.94 | 203906 |
| 2024-02-07 | 18.05 | $17.53 | 133900 |
| 2024-02-06 | 18.11 | $17.71 | 73700 |
| 2024-02-05 | 18.15 | $17.65 | 93800 |
| 2024-02-02 | 18.20 | $17.94 | 34524 |
| 2024-02-01 | 18.23 | $18.30 | 150402 |
| 2024-01-31 | 18.22 | $18.92 | 204600 |
| 2024-01-30 | 18.15 | $19.27 | 237809 |
| 2024-01-29 | 18.03 | $18.29 | 1.3M |
| 2024-01-26 | 18.00 | $19.15 | 117200 |
| 2024-01-25 | 17.88 | $19.02 | 1.2M |
| 2024-01-24 | 17.76 | $18.24 | 870500 |
| 2024-01-23 | 17.71 | $17.71 | 41210 |
| 2024-01-22 | 17.71 | $17.51 | 111525 |
| 2024-01-19 | 17.73 | $17.43 | 199341 |
| 2024-01-18 | 17.77 | $17.46 | 57500 |
| 2024-01-17 | 17.80 | $17.40 | 24200 |
| 2024-01-16 | 17.84 | $17.63 | 425700 |
| 2024-01-12 | 17.86 | $17.69 | 89200 |
| 2024-01-11 | 17.88 | $17.41 | 952300 |
| 2024-01-10 | 17.93 | $17.25 | 28718 |
| 2024-01-09 | 18.00 | $17.43 | 141714 |
| 2024-01-08 | 18.06 | $18.03 | 785938 |
| 2024-01-05 | 18.07 | $18.28 | 1.3M |
| 2024-01-04 | 18.04 | $18.01 | 36200 |
| 2024-01-03 | 18.05 | $18.33 | 321041 |
| 2024-01-02 | 18.02 | $17.78 | 535320 |
| 2023-12-29 | 18.04 | $17.92 | 69700 |
| 2023-12-28 | 18.05 | $17.86 | 65233 |
| 2023-12-27 | 18.07 | $18.24 | 22200 |
| 2023-12-26 | 18.06 | $18.40 | 16539 |
| 2023-12-22 | 18.02 | $17.92 | 48326 |
| 2023-12-21 | 18.03 | $17.85 | 75546 |
| 2023-12-20 | 18.05 | $17.78 | 122934 |
| 2023-12-19 | 18.08 | $18.00 | 100409 |
| 2023-12-18 | 18.09 | $17.65 | 89700 |
| 2023-12-15 | 18.13 | $17.46 | 122725 |
| 2023-12-14 | 18.21 | $17.99 | 30706 |
| 2023-12-13 | 18.23 | $17.38 | 159200 |
| 2023-12-12 | 18.32 | $16.93 | 73500 |
| 2023-12-11 | 18.46 | $17.39 | 85230 |
| 2023-12-08 | 18.58 | $17.53 | 28900 |
| 2023-12-07 | 18.69 | $17.38 | 399700 |
| 2023-12-06 | 18.82 | $17.42 | 161622 |
| 2023-12-05 | 18.97 | $17.99 | 16700 |
| 2023-12-04 | 19.07 | $18.52 | 1.6M |
| 2023-12-01 | 19.13 | $19.00 | 518600 |
| 2023-11-30 | 19.15 | $18.90 | 1.4M |
| 2023-11-29 | 19.17 | $18.99 | 699849 |
| 2023-11-28 | 19.19 | $18.73 | 931700 |
| 2023-11-27 | 19.24 | $18.83 | 109607 |
| 2023-11-24 | 19.28 | $19.06 | 23202 |
| 2023-11-22 | 19.31 | $18.82 | 55400 |
| 2023-11-21 | 19.36 | $19.43 | 618900 |
| 2023-11-20 | 19.35 | $19.50 | 102620 |
| 2023-11-17 | 19.34 | $19.32 | 93729 |
| 2023-11-16 | 19.34 | $18.73 | 785400 |
| 2023-11-15 | 19.40 | $19.46 | 43948 |
| 2023-11-14 | 19.40 | $19.67 | 224000 |
| 2023-11-13 | 19.37 | $19.60 | 678710 |
| 2023-11-10 | 19.34 | $19.07 | 67940 |
| 2023-11-09 | 19.37 | $18.47 | 31800 |
| 2023-11-08 | 19.47 | $18.01 | 751839 |
| 2023-11-07 | 19.62 | $18.75 | 265900 |
| 2023-11-06 | 19.71 | $19.47 | 387300 |
| 2023-11-03 | 19.74 | $19.64 | 244530 |
| 2023-11-02 | 19.75 | $20.49 | 76126 |
| 2023-11-01 | 19.67 | $19.83 | 128127 |
| 2023-10-31 | 19.65 | $19.61 | 177400 |
| 2023-10-30 | 19.65 | $19.79 | 128025 |
| 2023-10-27 | 19.64 | $19.87 | 139100 |
| 2023-10-26 | 19.62 | $20.05 | 733500 |
| 2023-10-25 | 19.57 | $19.91 | 660602 |
| 2023-10-24 | 19.53 | $19.69 | 243400 |
| 2023-10-23 | 19.52 | $19.89 | 480200 |
| 2023-10-20 | 19.48 | $20.37 | 62900 |
| 2023-10-19 | 19.38 | $20.46 | 88218 |
| 2023-10-18 | 19.27 | $20.35 | 54138 |
| 2023-10-17 | 19.16 | $20.32 | 503300 |
| 2023-10-16 | 19.04 | $20.06 | 919400 |
| 2023-10-13 | 18.93 | $19.87 | 445900 |
| 2023-10-12 | 18.83 | $19.37 | 74835 |
| 2023-10-11 | 18.77 | $19.43 | 269302 |
| 2023-10-10 | 18.70 | $19.40 | 107135 |
| 2023-10-09 | 18.63 | $19.12 | 49500 |
| 2023-10-06 | 18.58 | $18.37 | 316800 |
| 2023-10-05 | 18.60 | $17.84 | 656600 |
| 2023-10-04 | 18.68 | $17.73 | 347700 |
| 2023-10-03 | 18.78 | $18.61 | 1.4M |
| 2023-10-02 | 18.80 | $18.81 | 193400 |
| 2023-09-29 | 18.80 | $19.49 | 118913 |
| 2023-09-28 | 18.72 | $19.54 | 156001 |
| 2023-09-27 | 18.64 | $19.76 | 155904 |
| 2023-09-26 | 18.52 | $19.01 | 777000 |
| 2023-09-25 | 18.47 | $18.33 | 87033 |
| 2023-09-22 | 18.48 | $18.12 | 236001 |
| 2023-09-21 | 18.52 | $18.25 | 119112 |
| 2023-09-20 | 18.55 | $18.52 | 30400 |
| 2023-09-19 | 18.55 | $19.15 | 70109 |
| 2023-09-18 | 18.49 | $19.23 | 124600 |
| 2023-09-15 | 18.41 | $19.29 | 151100 |
| 2023-09-14 | 18.31 | $19.41 | 118600 |
| 2023-09-13 | 18.20 | $18.62 | 238619 |
| 2023-09-12 | 18.15 | $18.76 | 89800 |
| 2023-09-11 | 18.09 | $18.64 | 277806 |
| 2023-09-08 | 18.03 | $18.81 | 165637 |
| 2023-09-07 | 17.95 | $18.65 | 88800 |
| 2023-09-06 | 17.88 | $18.88 | 141849 |
| 2023-09-05 | 17.77 | $18.64 | 88800 |
| 2023-09-01 | 17.68 | $18.78 | 81400 |
| 2023-08-31 | 17.56 | $17.91 | 55512 |
| 2023-08-30 | 17.53 | $17.69 | 7046 |
| 2023-08-29 | 17.51 | $17.52 | 32521 |
| 2023-08-28 | 17.51 | $17.24 | 17215 |
| 2023-08-25 | 17.54 | $17.04 | 22500 |
| 2023-08-24 | 17.59 | $16.70 | 55642 |
| 2023-08-23 | 17.69 | $17.45 | 29400 |
| 2023-08-22 | 17.71 | $17.90 | 5800 |
| 2023-08-21 | 17.69 | $17.78 | 83035 |
| 2023-08-18 | 17.68 | $17.85 | 14900 |
| 2023-08-17 | 17.66 | $17.66 | 12137 |
| 2023-08-16 | 17.66 | $17.42 | 17540 |
| 2023-08-15 | 17.69 | $17.40 | 17600 |
| 2023-08-14 | 17.72 | $17.84 | 14324 |
| 2023-08-11 | 17.71 | $17.88 | 58800 |
| 2023-08-10 | 17.69 | $17.77 | 36344 |
| 2023-08-09 | 17.68 | $17.99 | 38448 |
| 2023-08-08 | 17.65 | $18.06 | 51414 |
| 2023-08-07 | 17.60 | $17.98 | 9533 |
| 2023-08-04 | 17.56 | $17.95 | 218617 |
| 2023-08-03 | 17.52 | $18.26 | 16500 |
| 2023-08-02 | 17.44 | $17.72 | 12416 |
| 2023-08-01 | 17.42 | $17.92 | 36106 |
| 2023-07-31 | 17.36 | $17.80 | 56720 |
| 2023-07-28 | 17.32 | $18.18 | 56600 |
| 2023-07-27 | 17.22 | $17.60 | 49300 |
| 2023-07-26 | 17.19 | $18.01 | 13702 |
| 2023-07-25 | 17.10 | $18.04 | 55700 |
| 2023-07-24 | 17.00 | $17.80 | 32107 |
| 2023-07-21 | 16.92 | $17.60 | 15737 |
| 2023-07-20 | 16.84 | $17.42 | 88809 |
| 2023-07-19 | 16.78 | $17.83 | 62700 |
| 2023-07-18 | 16.67 | $17.70 | 55400 |
| 2023-07-17 | 16.56 | $17.08 | 206845 |
| 2023-07-14 | 16.51 | $17.41 | 51300 |
| 2023-07-13 | 16.41 | $17.99 | 47107 |
| 2023-07-12 | 16.25 | $17.85 | 96838 |
| 2023-07-11 | 16.08 | $17.63 | 122346 |
| 2023-07-10 | 15.92 | $17.04 | 115800 |
| 2023-07-07 | 15.80 | $16.88 | 326600 |
| 2023-07-06 | 15.69 | $16.01 | 26241 |
| 2023-07-05 | 15.65 | $16.27 | 32526 |
| 2023-07-03 | 15.59 | $16.00 | 3500 |
| 2023-06-30 | 15.54 | $15.85 | 19100 |
| 2023-06-29 | 15.51 | $15.60 | 7408 |
| 2023-06-28 | 15.50 | $15.27 | 26500 |
| 2023-06-27 | 15.52 | $15.25 | 19444 |
| 2023-06-26 | 15.55 | $15.43 | 16835 |
| 2023-06-23 | 15.57 | $15.01 | 10900 |
| 2023-06-22 | 15.63 | $15.26 | 28000 |
| 2023-06-21 | 15.66 | $15.69 | 22400 |
| 2023-06-20 | 15.66 | $15.38 | 10613 |
| 2023-06-16 | 15.69 | $15.46 | 68900 |
| 2023-06-15 | 15.72 | $15.51 | 8500 |
| 2023-06-14 | 15.74 | $15.22 | 16400 |
| 2023-06-13 | 15.79 | $15.52 | 55100 |
| 2023-06-12 | 15.82 | $15.45 | 37900 |
| 2023-06-09 | 15.86 | $16.03 | 34339 |
| 2023-06-08 | 15.84 | $16.20 | 33616 |
| 2023-06-07 | 15.80 | $16.43 | 49403 |
| 2023-06-06 | 15.74 | $16.37 | 27626 |
| 2023-06-05 | 15.67 | $16.19 | 51500 |
| 2023-06-02 | 15.61 | $16.38 | 57500 |
| 2023-06-01 | 15.53 | $15.83 | 40000 |
| 2023-05-31 | 15.50 | $15.12 | 51247 |
| 2023-05-30 | 15.54 | $15.44 | 57924 |
| 2023-05-26 | 15.55 | $15.84 | 38000 |
| 2023-05-25 | 15.52 | $15.40 | 36114 |
| 2023-05-24 | 15.54 | $15.82 | 56812 |
| 2023-05-23 | 15.51 | $15.87 | 40200 |
| 2023-05-22 | 15.47 | $15.16 | 3918 |
| 2023-05-19 | 15.50 | $15.21 | 29500 |
| 2023-05-18 | 15.53 | $15.20 | 32315 |
| 2023-05-17 | 15.57 | $15.23 | 34400 |
| 2023-05-16 | 15.60 | $14.82 | 12302 |
| 2023-05-15 | 15.69 | $15.09 | 30200 |
| 2023-05-12 | 15.75 | $14.77 | 17800 |
| 2023-05-11 | 15.85 | $14.95 | 46800 |
| 2023-05-10 | 15.95 | $15.35 | 80924 |
| 2023-05-09 | 16.01 | $15.80 | 16300 |
| 2023-05-08 | 16.03 | $15.48 | 22144 |
| 2023-05-05 | 16.09 | $15.68 | 27809 |
| 2023-05-04 | 16.13 | $14.75 | 43719 |
| 2023-05-03 | 16.28 | $14.96 | 40631 |
| 2023-05-02 | 16.42 | $15.29 | 101606 |
| 2023-05-01 | 16.54 | $16.40 | 53912 |
| 2023-04-28 | 16.55 | $16.62 | 65700 |
| 2023-04-27 | 16.54 | $15.90 | 15400 |
| 2023-04-26 | 16.61 | $15.79 | 140018 |
| 2023-04-25 | 16.70 | $16.28 | 53300 |
| 2023-04-24 | 16.74 | $16.96 | 53230 |
| 2023-04-21 | 16.72 | $16.78 | 26000 |
| 2023-04-20 | 16.71 | $16.75 | 46200 |
| 2023-04-19 | 16.71 | $17.24 | 33500 |
| 2023-04-18 | 16.65 | $17.31 | 50634 |
| 2023-04-17 | 16.58 | $17.22 | 112547 |
| 2023-04-14 | 16.51 | $17.63 | 85328 |
| 2023-04-13 | 16.40 | $17.53 | 169016 |
| 2023-04-12 | 16.28 | $17.23 | 79300 |
| 2023-04-11 | 16.18 | $17.24 | 91500 |
| 2023-04-10 | 16.07 | $17.11 | 49213 |
| 2023-04-06 | 15.96 | $17.11 | 64000 |
| 2023-04-05 | 15.83 | $17.08 | 47200 |
| 2023-04-04 | 15.70 | $17.28 | 66211 |
| 2023-04-03 | 15.54 | $17.60 | 306200 |
| 2023-03-31 | 15.32 | $16.07 | 30200 |
| 2023-03-30 | 15.24 | $15.77 | 31600 |
| 2023-03-29 | 15.19 | $15.64 | 25929 |
| 2023-03-28 | 15.14 | $15.36 | 55500 |
| 2023-03-27 | 15.11 | $14.90 | 47800 |
| 2023-03-24 | 15.14 | $14.23 | 44900 |
| 2023-03-23 | 15.23 | $14.39 | 64338 |
| 2023-03-22 | 15.32 | $14.81 | 31043 |
| 2023-03-21 | 15.38 | $14.90 | 46547 |
| 2023-03-20 | 15.43 | $14.35 | 88611 |
| 2023-03-17 | 15.54 | $13.72 | 39209 |
| 2023-03-16 | 15.73 | $14.07 | 153700 |
| 2023-03-15 | 15.91 | $13.84 | 216933 |
| 2023-03-14 | 16.12 | $14.84 | 59820 |
| 2023-03-13 | 16.26 | $15.06 | 93014 |
| 2023-03-10 | 16.38 | $16.05 | 31100 |
| 2023-03-09 | 16.42 | $16.43 | 42727 |
| 2023-03-08 | 16.42 | $16.62 | 41000 |
| 2023-03-07 | 16.40 | $16.45 | 45200 |
| 2023-03-06 | 16.39 | $17.32 | 66900 |
| 2023-03-03 | 16.29 | $17.27 | 268100 |
| 2023-03-02 | 16.19 | $16.68 | 88100 |
| 2023-03-01 | 16.14 | $16.17 | 31049 |
| 2023-02-28 | 16.13 | $15.80 | 143042 |
| 2023-02-27 | 16.17 | $16.61 | 74427 |
| 2023-02-24 | 16.12 | $16.16 | 40800 |
| 2023-02-23 | 16.12 | $15.91 | 31019 |
| 2023-02-22 | 16.14 | $15.63 | 33700 |
| 2023-02-21 | 16.20 | $15.93 | 34200 |
| 2023-02-17 | 16.22 | $16.20 | 58902 |
| 2023-02-16 | 16.23 | $17.01 | 111200 |
| 2023-02-15 | 16.14 | $17.15 | 71821 |
| 2023-02-14 | 16.04 | $17.30 | 54606 |
| 2023-02-13 | 15.90 | $17.31 | 108600 |
| 2023-02-10 | 15.76 | $17.42 | 97800 |
| 2023-02-09 | 15.58 | $16.47 | 83947 |
| 2023-02-08 | 15.49 | $16.73 | 52534 |
| 2023-02-07 | 15.36 | $16.58 | 106617 |
| 2023-02-06 | 15.23 | $15.88 | 77635 |
| 2023-02-03 | 15.16 | $15.83 | 47600 |
| 2023-02-02 | 15.09 | $15.72 | 177031 |
| 2023-02-01 | 15.02 | $16.31 | 219600 |
| 2023-01-31 | 14.89 | $16.52 | 163600 |
| 2023-01-30 | 14.71 | $16.08 | 123629 |
| 2023-01-27 | 14.57 | $16.31 | 136849 |
| 2023-01-26 | 14.39 | $15.55 | 144300 |
| 2023-01-25 | 14.27 | $14.93 | 50700 |
| 2023-01-24 | 14.20 | $14.90 | 49721 |
| 2023-01-23 | 14.12 | $15.23 | 46100 |
| 2023-01-20 | 14.00 | $15.13 | 23200 |
| 2023-01-19 | 13.89 | $15.04 | 35348 |
| 2023-01-18 | 13.76 | $14.64 | 103248 |
| 2023-01-17 | 13.67 | $15.00 | 100938 |
| 2023-01-13 | 13.53 | $14.49 | 76316 |
| 2023-01-12 | 13.43 | $14.43 | 82400 |
| 2023-01-11 | 13.33 | $13.48 | 28124 |
| 2023-01-10 | 13.31 | $13.42 | 31000 |
| 2023-01-09 | 13.30 | $13.42 | 38514 |
| 2023-01-06 | 13.29 | $13.54 | 87200 |
| 2023-01-05 | 13.26 | $12.98 | 53800 |
| 2023-01-04 | 13.29 | $12.83 | 60246 |
| 2023-01-03 | 13.34 | $12.90 | 43200 |
| 2022-12-30 | 13.38 | $13.93 | 78400 |
| 2022-12-29 | 13.32 | $13.77 | 84710 |
| 2022-12-28 | 13.28 | $13.35 | 61308 |
| 2022-12-27 | 13.27 | $13.80 | 32400 |
| 2022-12-23 | 13.21 | $13.59 | 70730 |
| 2022-12-22 | 13.17 | $12.78 | 24917 |
| 2022-12-21 | 13.22 | $13.25 | 33200 |
| 2022-12-20 | 13.21 | $12.64 | 87226 |
| 2022-12-19 | 13.27 | $12.45 | 97434 |
| 2022-12-16 | 13.36 | $12.59 | 54234 |
| 2022-12-15 | 13.44 | $12.90 | 32500 |
| 2022-12-14 | 13.50 | $12.99 | 94000 |
| 2022-12-13 | 13.55 | $12.69 | 72400 |
| 2022-12-12 | 13.64 | $12.41 | 135300 |
| 2022-12-09 | 13.77 | $12.22 | 145500 |
| 2022-12-08 | 13.93 | $12.67 | 129903 |
| 2022-12-07 | 14.07 | $12.95 | 86505 |
| 2022-12-06 | 14.18 | $13.11 | 169901 |
| 2022-12-05 | 14.30 | $13.93 | 73300 |
| 2022-12-02 | 14.34 | $14.45 | 19800 |
| 2022-12-01 | 14.32 | $14.28 | 32644 |
| 2022-11-30 | 14.33 | $14.21 | 69046 |
| 2022-11-29 | 14.34 | $14.04 | 120500 |
| 2022-11-28 | 14.37 | $14.18 | 188100 |
| 2022-11-25 | 14.39 | $14.37 | 56100 |
| 2022-11-23 | 14.40 | $14.14 | 37600 |
| 2022-11-22 | 14.42 | $14.38 | 117600 |
| 2022-11-21 | 14.43 | $13.77 | 283000 |
| 2022-11-18 | 14.50 | $14.27 | 104600 |
| 2022-11-17 | 14.52 | $14.36 | 75800 |
| 2022-11-16 | 14.54 | $14.54 | 54706 |
| 2022-11-15 | 14.54 | $14.90 | 71515 |
| 2022-11-14 | 14.50 | $14.82 | 89100 |
| 2022-11-11 | 14.46 | $15.48 | 158813 |
| 2022-11-10 | 14.36 | $15.05 | 247900 |
| 2022-11-09 | 14.28 | $14.62 | 148315 |
| 2022-11-08 | 14.25 | $15.50 | 51500 |
| 2022-11-07 | 14.12 | $15.43 | 109528 |
| 2022-11-04 | 13.98 | $15.24 | 139626 |
| 2022-11-03 | 13.85 | $14.92 | 94521 |
| 2022-11-02 | 13.73 | $14.48 | 96300 |
| 2022-11-01 | 13.66 | $14.99 | 84704 |
| 2022-10-31 | 13.51 | $14.91 | 90114 |
| 2022-10-28 | 13.37 | $14.63 | 111300 |
| 2022-10-27 | 13.24 | $14.65 | 194400 |
| 2022-10-26 | 13.09 | $14.67 | 156600 |
| 2022-10-25 | 12.92 | $14.02 | 112810 |
| 2022-10-24 | 12.80 | $13.83 | 85600 |
| 2022-10-21 | 12.70 | $13.34 | 105400 |
| 2022-10-20 | 12.63 | $12.72 | 167400 |
| 2022-10-19 | 12.62 | $12.39 | 152507 |
| 2022-10-18 | 12.64 | $11.88 | 161100 |
| 2022-10-17 | 12.72 | $12.00 | 181500 |
| 2022-10-14 | 12.80 | $12.29 | 45300 |
| 2022-10-13 | 12.85 | $12.91 | 124400 |
| 2022-10-12 | 12.85 | $12.65 | 95748 |
| 2022-10-11 | 12.87 | $13.12 | 72715 |
| 2022-10-10 | 12.84 | $13.57 | 37029 |
| 2022-10-07 | 12.76 | $14.10 | 129600 |
| 2022-10-06 | 12.62 | $13.81 | 83700 |
| 2022-10-05 | 12.50 | $13.43 | 99716 |
| 2022-10-04 | 12.40 | $13.02 | 294700 |
| 2022-10-03 | 12.33 | $11.94 | 76000 |
| 2022-09-30 | 12.38 | $11.19 | 66503 |
| 2022-09-29 | 12.50 | $11.45 | 92600 |
| 2022-09-28 | 12.61 | $11.61 | 83237 |
| 2022-09-27 | 12.72 | $10.78 | 257700 |
| 2022-09-26 | 12.92 | $10.25 | 487400 |
| 2022-09-23 | 13.20 | $11.09 | 370500 |
| 2022-09-22 | 13.42 | $12.49 | 58100 |
| 2022-09-21 | 13.52 | $13.17 | 84600 |
| 2022-09-20 | 13.56 | $13.61 | 57500 |
| 2022-09-19 | 13.55 | $13.79 | 114702 |
| 2022-09-16 | 13.53 | $13.57 | 155300 |
| 2022-09-15 | 13.52 | $13.65 | 37600 |
| 2022-09-14 | 13.51 | $14.00 | 181815 |
| 2022-09-13 | 13.46 | $13.67 | 253226 |
| 2022-09-12 | 13.44 | $13.69 | 85500 |
| 2022-09-09 | 13.41 | $13.26 | 64404 |
| 2022-09-08 | 13.42 | $12.71 | 69100 |
| 2022-09-07 | 13.50 | $12.47 | 224000 |
| 2022-09-06 | 13.61 | $13.30 | 118126 |
| 2022-09-02 | 13.64 | $13.59 | 145500 |
| 2022-09-01 | 13.65 | $13.33 | 150300 |
| 2022-08-31 | 13.68 | $13.99 | 177100 |
| 2022-08-30 | 13.65 | $14.23 | 279200 |
| 2022-08-29 | 13.59 | $14.84 | 153322 |
| 2022-08-26 | 13.45 | $14.35 | 77138 |
| 2022-08-25 | 13.36 | $14.63 | 131328 |
| 2022-08-24 | 13.22 | $14.18 | 87000 |
| 2022-08-23 | 13.12 | $13.79 | 153900 |
| 2022-08-22 | 13.05 | $12.95 | 106616 |
| 2022-08-19 | 13.07 | $13.10 | 80525 |
| 2022-08-18 | 13.06 | $13.26 | 369000 |
| 2022-08-17 | 13.04 | $12.84 | 115200 |
| 2022-08-16 | 13.06 | $12.50 | 135500 |
| 2022-08-15 | 13.12 | $13.14 | 233514 |
| 2022-08-12 | 13.12 | $13.83 | 54800 |
| 2022-08-11 | 13.04 | $13.67 | 93021 |
| 2022-08-10 | 12.98 | $13.08 | 173819 |
| 2022-08-09 | 12.97 | $12.80 | 65742 |
| 2022-08-08 | 12.98 | $12.29 | 97500 |
| 2022-08-05 | 13.06 | $11.82 | 141025 |
| 2022-08-04 | 13.19 | $11.61 | 341142 |
| 2022-08-03 | 13.35 | $12.40 | 263200 |
| 2022-08-02 | 13.45 | $13.58 | 69436 |
| 2022-08-01 | 13.44 | $13.30 | 43604 |
| 2022-07-29 | 13.46 | $13.77 | 300302 |
| 2022-07-28 | 13.42 | $13.77 | 126100 |
| 2022-07-27 | 13.39 | $13.47 | 86500 |
| 2022-07-26 | 13.38 | $13.10 | 84100 |
| 2022-07-25 | 13.41 | $13.31 | 137436 |
| 2022-07-22 | 13.42 | $12.64 | 77128 |
| 2022-07-21 | 13.50 | $12.90 | 157229 |
| 2022-07-20 | 13.56 | $13.38 | 72031 |
| 2022-07-19 | 13.58 | $13.36 | 79714 |
| 2022-07-18 | 13.61 | $12.98 | 188920 |
| 2022-07-15 | 13.67 | $12.45 | 137000 |
| 2022-07-14 | 13.80 | $11.98 | 289907 |
| 2022-07-13 | 13.99 | $12.26 | 145817 |
| 2022-07-12 | 14.17 | $12.34 | 246649 |
| 2022-07-11 | 14.37 | $12.81 | 80100 |
| 2022-07-08 | 14.53 | $13.31 | 146143 |
| 2022-07-07 | 14.66 | $13.29 | 233900 |
| 2022-07-06 | 14.80 | $12.09 | 390200 |
| 2022-07-05 | 15.09 | $12.70 | 306948 |
| 2022-07-01 | 15.34 | $13.95 | 53808 |
| 2022-06-30 | 15.49 | $13.86 | 110706 |
| 2022-06-29 | 15.66 | $14.08 | 121400 |
| 2022-06-28 | 15.82 | $14.94 | 171300 |
| 2022-06-27 | 15.92 | $14.50 | 106629 |
| 2022-06-24 | 16.07 | $13.80 | 213300 |
| 2022-06-23 | 16.31 | $12.77 | 479800 |
| 2022-06-22 | 16.68 | $14.66 | 255100 |
| 2022-06-21 | 16.89 | $16.19 | 353600 |
| 2022-06-17 | 16.96 | $14.64 | 720149 |
| 2022-06-16 | 17.21 | $15.83 | 343900 |
| 2022-06-15 | 17.35 | $16.98 | 254700 |
| 2022-06-14 | 17.39 | $16.97 | 193700 |
| 2022-06-13 | 17.44 | $17.51 | 220839 |
| 2022-06-10 | 17.43 | $18.35 | 181400 |
| 2022-06-09 | 17.33 | $18.93 | 202636 |
| 2022-06-08 | 17.17 | $19.24 | 181710 |
| 2022-06-07 | 16.95 | $19.35 | 165300 |
| 2022-06-06 | 16.69 | $18.33 | 207300 |
| 2022-06-03 | 16.52 | $18.18 | 158732 |
| 2022-06-02 | 16.35 | $17.81 | 140200 |
| 2022-06-01 | 16.19 | $17.68 | 156229 |
| 2022-05-31 | 16.04 | $17.45 | 357600 |
| 2022-05-27 | 15.89 | $17.20 | 126500 |
| 2022-05-26 | 15.75 | $17.06 | 291100 |
| 2022-05-25 | 15.61 | $16.98 | 124626 |
| 2022-05-24 | 15.47 | $16.62 | 113100 |
| 2022-05-23 | 15.35 | $16.44 | 58326 |
| 2022-05-20 | 15.23 | $15.97 | 112700 |
| 2022-05-19 | 15.16 | $15.82 | 95900 |
| 2022-05-18 | 15.09 | $15.27 | 138708 |
| 2022-05-17 | 15.07 | $15.83 | 206400 |
| 2022-05-16 | 14.99 | $15.48 | 165930 |
| 2022-05-13 | 14.94 | $15.02 | 108100 |
| 2022-05-12 | 14.93 | $14.24 | 185935 |
| 2022-05-11 | 15.00 | $14.48 | 126639 |
| 2022-05-10 | 15.05 | $14.28 | 432022 |
| 2022-05-09 | 15.13 | $14.48 | 395600 |
| 2022-05-06 | 15.20 | $16.26 | 348642 |
| 2022-05-05 | 15.09 | $16.76 | 454221 |
| 2022-05-04 | 14.92 | $17.42 | 335400 |
| 2022-05-03 | 14.65 | $15.91 | 441520 |
| 2022-05-02 | 14.52 | $15.14 | 289312 |
| 2022-04-29 | 14.46 | $15.02 | 149701 |
| 2022-04-28 | 14.40 | $15.19 | 213025 |
| 2022-04-27 | 14.31 | $14.47 | 179000 |
| 2022-04-26 | 14.30 | $14.04 | 152600 |
| 2022-04-25 | 14.32 | $13.96 | 310700 |
| 2022-04-22 | 14.36 | $14.31 | 170100 |
| 2022-04-21 | 14.37 | $15.05 | 208900 |
| 2022-04-20 | 14.29 | $15.82 | 125600 |
| 2022-04-19 | 14.13 | $15.03 | 226406 |
| 2022-04-18 | 14.04 | $15.15 | 117800 |
| 2022-04-14 | 13.92 | $14.44 | 272600 |
| 2022-04-13 | 13.87 | $14.31 | 112611 |
| 2022-04-12 | 13.82 | $13.50 | 115200 |
| 2022-04-11 | 13.85 | $13.23 | 186540 |
| 2022-04-08 | 13.92 | $13.98 | 112700 |
| 2022-04-07 | 13.91 | $13.49 | 178300 |
| 2022-04-06 | 13.96 | $13.38 | 259510 |
| 2022-04-05 | 14.02 | $13.85 | 108700 |
| 2022-04-04 | 14.04 | $14.24 | 97129 |
| 2022-04-01 | 14.02 | $13.75 | 245046 |
| 2022-03-31 | 14.04 | $13.65 | 158931 |
| 2022-03-30 | 14.09 | $14.15 | 135600 |
| 2022-03-29 | 14.08 | $14.15 | 138500 |
| 2022-03-28 | 14.07 | $14.01 | 115600 |
| 2022-03-25 | 14.08 | $14.81 | 140200 |
| 2022-03-24 | 14.00 | $14.51 | 108100 |
| 2022-03-23 | 13.95 | $14.83 | 110200 |
| 2022-03-22 | 13.85 | $14.77 | 60100 |
| 2022-03-21 | 13.76 | $15.08 | 100000 |
| 2022-03-18 | 13.62 | $14.09 | 136400 |
| 2022-03-17 | 13.57 | $14.29 | 125700 |
| 2022-03-16 | 13.49 | $13.44 | 77000 |
| 2022-03-15 | 13.50 | $13.28 | 249500 |
| 2022-03-14 | 13.52 | $13.41 | 216200 |
| 2022-03-11 | 13.53 | $14.68 | 215508 |
| 2022-03-10 | 13.41 | $14.54 | 137522 |
| 2022-03-09 | 13.29 | $14.45 | 257327 |
| 2022-03-08 | 13.17 | $15.32 | 402835 |
| 2022-03-07 | 12.95 | $15.40 | 536900 |
| 2022-03-04 | 12.69 | $14.34 | 325706 |
| 2022-03-03 | 12.51 | $13.56 | 86700 |
| 2022-03-02 | 12.40 | $13.58 | 142418 |
| 2022-03-01 | 12.28 | $13.04 | 182500 |
| 2022-02-28 | 12.20 | $13.08 | 164400 |
| 2022-02-25 | 12.11 | $12.62 | 120500 |
| 2022-02-24 | 12.05 | $12.30 | 79800 |
| 2022-02-23 | 12.03 | $12.28 | 59900 |
| 2022-02-22 | 12.00 | $12.29 | 72100 |
| 2022-02-18 | 11.97 | $12.32 | 43101 |
| 2022-02-17 | 11.93 | $12.64 | 143500 |
| 2022-02-16 | 11.86 | $12.84 | 123906 |
| 2022-02-15 | 11.75 | $12.61 | 82433 |
| 2022-02-14 | 11.66 | $12.65 | 165349 |
| 2022-02-11 | 11.56 | $12.75 | 135500 |
| 2022-02-10 | 11.44 | $11.96 | 99635 |
| 2022-02-09 | 11.38 | $11.92 | 104209 |
| 2022-02-08 | 11.32 | $11.44 | 136113 |
| 2022-02-07 | 11.31 | $12.03 | 232319 |
| 2022-02-04 | 11.24 | $12.15 | 92131 |
| 2022-02-03 | 11.14 | $12.00 | 92313 |
| 2022-02-02 | 11.05 | $12.18 | 78200 |
| 2022-02-01 | 10.93 | $12.20 | 107703 |
| 2022-01-31 | 10.80 | $11.92 | 96700 |
| 2022-01-28 | 10.68 | $11.50 | 165300 |
| 2022-01-27 | 10.59 | $11.15 | 35900 |
| 2022-01-26 | 10.53 | $11.19 | 87647 |
| 2022-01-25 | 10.46 | $11.38 | 87041 |
| 2022-01-24 | 10.37 | $10.68 | 139300 |
| 2022-01-21 | 10.34 | $10.94 | 71700 |
| 2022-01-20 | 10.27 | $11.23 | 40600 |
| 2022-01-19 | 10.17 | $11.46 | 46400 |
| 2022-01-18 | 10.04 | $11.47 | 145800 |
| 2022-01-14 | 9.88 | $11.36 | 102700 |
| 2022-01-13 | 9.73 | $10.70 | 47110 |
| 2022-01-12 | 9.63 | $10.86 | 88607 |
| 2022-01-11 | 9.50 | $10.74 | 30527 |
| 2022-01-10 | 9.37 | $9.95 | 38300 |
| 2022-01-07 | 9.30 | $10.19 | 19600 |
| 2022-01-06 | 9.21 | $10.11 | 89100 |
| 2022-01-05 | 9.12 | $9.76 | 60026 |
| 2022-01-04 | 9.05 | $9.88 | 37600 |
| 2022-01-03 | 8.96 | $9.68 | 34009 |
| 2021-12-31 | 8.89 | $9.24 | 20700 |
| 2021-12-30 | 8.85 | $9.12 | 4600 |
| 2021-12-29 | 8.82 | $9.24 | 55617 |
| 2021-12-28 | 8.78 | $9.01 | 35729 |
| 2021-12-27 | 8.75 | $9.04 | 14125 |
| 2021-12-23 | 8.72 | $8.85 | 8100 |
| 2021-12-22 | 8.71 | $8.68 | 42927 |
| 2021-12-21 | 8.71 | $8.56 | 25607 |
| 2021-12-20 | 8.73 | $8.09 | 53400 |
| 2021-12-17 | 8.79 | $8.31 | 75000 |
| 2021-12-16 | 8.84 | $8.45 | 71145 |
| 2021-12-15 | 8.88 | $8.67 | 125900 |
| 2021-12-14 | 8.91 | $8.86 | 38100 |
| 2021-12-13 | 8.91 | $9.15 | 19800 |
| 2021-12-10 | 8.89 | $9.51 | 84109 |
| 2021-12-09 | 8.82 | $9.35 | 68400 |
| 2021-12-08 | 8.76 | $9.61 | 36401 |
| 2021-12-07 | 8.68 | $9.30 | 16300 |
| 2021-12-06 | 8.61 | $8.95 | 20600 |
| 2021-12-03 | 8.57 | $8.33 | 32016 |
| 2021-12-02 | 8.60 | $8.26 | 70300 |
| 2021-12-01 | 8.64 | $8.10 | 35200 |
| 2021-11-30 | 8.69 | $8.13 | 74000 |
| 2021-11-29 | 8.75 | $8.57 | 95200 |
| 2021-11-26 | 8.77 | $8.44 | 69937 |
| 2021-11-24 | 8.81 | $9.33 | 41336 |
| 2021-11-23 | 8.75 | $8.99 | 60100 |
| 2021-11-22 | 8.73 | $8.47 | 106800 |
| 2021-11-19 | 8.75 | $8.38 | 23500 |
| 2021-11-18 | 8.79 | $8.75 | 5048 |
| 2021-11-17 | 8.80 | $8.72 | 48100 |
| 2021-11-16 | 8.80 | $8.80 | 19200 |
| 2021-11-15 | 8.80 | $8.69 | 41737 |
| 2021-11-12 | 8.82 | $8.67 | 61846 |
| 2021-11-11 | 8.83 | $8.85 | 65000 |
| 2021-11-10 | 8.83 | $8.68 | 156822 |
| 2021-11-09 | 8.84 | $8.99 | 97100 |
| 2021-11-08 | 8.83 | $9.17 | 127811 |
| 2021-11-05 | 8.79 | $8.96 | 63200 |
| 2021-11-04 | 8.78 | $8.89 | 17208 |
| 2021-11-03 | 8.76 | $8.91 | 22309 |
| 2021-11-02 | 8.75 | $8.96 | 26903 |
| 2021-11-01 | 8.73 | $9.11 | 50742 |
| 2021-10-29 | 8.69 | $8.95 | 35045 |
| 2021-10-28 | 8.66 | $9.13 | 26738 |
| 2021-10-27 | 8.61 | $8.99 | 48700 |
| 2021-10-26 | 8.57 | $9.45 | 80938 |
| 2021-10-25 | 8.48 | $9.52 | 163500 |
| 2021-10-22 | 8.37 | $9.38 | 16845 |
| 2021-10-21 | 8.26 | $9.06 | 19931 |
| 2021-10-20 | 8.17 | $9.21 | 35700 |
| 2021-10-19 | 8.07 | $8.88 | 28500 |
| 2021-10-18 | 7.98 | $8.67 | 17500 |
| 2021-10-15 | 7.91 | $8.89 | 41700 |
| 2021-10-14 | 7.80 | $8.69 | 24421 |
| 2021-10-13 | 7.71 | $8.26 | 28300 |
| 2021-10-12 | 7.65 | $8.25 | 42945 |
| 2021-10-11 | 7.59 | $8.70 | 65038 |
| 2021-10-08 | 7.47 | $8.28 | 79938 |
| 2021-10-07 | 7.39 | $8.20 | 41709 |
| 2021-10-06 | 7.30 | $7.96 | 55430 |
| 2021-10-05 | 7.23 | $8.10 | 90200 |
| 2021-10-04 | 7.14 | $8.13 | 85836 |
| 2021-10-01 | 7.04 | $7.82 | 32619 |
| 2021-09-30 | 6.96 | $7.82 | 41205 |
| 2021-09-29 | 6.87 | $7.64 | 27900 |
| 2021-09-28 | 6.78 | $7.65 | 34700 |
| 2021-09-27 | 6.69 | $7.61 | 86627 |
| 2021-09-24 | 6.60 | $7.06 | 34706 |
| 2021-09-23 | 6.55 | $6.81 | 26100 |
| 2021-09-22 | 6.52 | $6.57 | 12300 |
| 2021-09-21 | 6.52 | $6.37 | 10127 |
| 2021-09-20 | 6.53 | $6.33 | 42501 |
| 2021-09-17 | 6.55 | $6.67 | 59319 |
| 2021-09-16 | 6.54 | $6.89 | 19441 |
| 2021-09-15 | 6.50 | $7.00 | 23918 |
| 2021-09-14 | 6.45 | $6.76 | 8500 |
| 2021-09-13 | 6.42 | $6.90 | 35000 |
| 2021-09-10 | 6.37 | $6.67 | 7100 |
| 2021-09-09 | 6.34 | $6.45 | 6000 |
| 2021-09-08 | 6.32 | $6.50 | 8600 |
| 2021-09-07 | 6.31 | $6.62 | 2444 |
| 2021-09-03 | 6.27 | $6.72 | 7824 |
| 2021-09-02 | 6.23 | $6.55 | 1743 |
| 2021-09-01 | 6.19 | $6.30 | 4732 |
| 2021-08-31 | 6.18 | $6.40 | 19231 |
| 2021-08-30 | 6.16 | $6.42 | 9934 |
| 2021-08-27 | 6.13 | $6.39 | 23320 |
| 2021-08-26 | 6.10 | $6.27 | 15920 |
| 2021-08-25 | 6.08 | $6.32 | 8925 |
| 2021-08-24 | 6.06 | $6.25 | 21800 |
| 2021-08-23 | 6.04 | $5.97 | 36649 |
| 2021-08-20 | 6.05 | $5.54 | 9200 |
| 2021-08-19 | 6.10 | $5.57 | 182109 |
| 2021-08-18 | 6.15 | $5.74 | 37900 |
| 2021-08-17 | 6.20 | $5.71 | 49000 |
| 2021-08-16 | 6.25 | $5.80 | 21919 |
| 2021-08-13 | 6.30 | $6.04 | 66436 |
| 2021-08-12 | 6.32 | $6.17 | 4936 |
| 2021-08-11 | 6.34 | $6.20 | 29500 |
| 2021-08-10 | 6.36 | $6.17 | 62700 |
| 2021-08-09 | 6.37 | $5.92 | 76441 |
| 2021-08-06 | 6.42 | $6.09 | 77315 |
| 2021-08-05 | 6.46 | $6.00 | 32100 |
| 2021-08-04 | 6.51 | $6.03 | 105100 |
| 2021-08-03 | 6.56 | $6.37 | 21000 |
| 2021-08-02 | 6.58 | $6.24 | 25105 |
| 2021-07-30 | 6.61 | $6.37 | 111703 |
| 2021-07-29 | 6.64 | $6.42 | 32821 |
| 2021-07-28 | 6.66 | $6.45 | 42700 |
| 2021-07-27 | 6.68 | $6.38 | 96649 |
| 2021-07-26 | 6.71 | $6.60 | 77648 |
| 2021-07-23 | 6.72 | $6.87 | 114848 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.48
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.93
Average
16.12
Maximum
23.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 21.48 | $22.05 | 22900 |
| 2025-11-13 | 21.40 | $21.95 | 3947 |
| 2025-11-12 | 21.32 | $22.07 | 7200 |
| 2025-11-11 | 21.23 | $21.98 | 10200 |
| 2025-11-10 | 21.14 | $21.67 | 53000 |
| 2025-11-07 | 21.08 | $21.45 | 178823 |
| 2025-11-06 | 21.04 | $21.11 | 3900 |
| 2025-11-05 | 21.04 | $20.87 | 7400 |
| 2025-11-04 | 21.06 | $20.99 | 2812 |
| 2025-11-03 | 21.07 | $21.26 | 4606 |
| 2025-10-31 | 21.05 | $21.18 | 39400 |
| 2025-10-30 | 21.03 | $21.01 | 22400 |
| 2025-10-29 | 21.02 | $21.36 | 27746 |
| 2025-10-28 | 20.97 | $21.20 | 254800 |
| 2025-10-27 | 20.94 | $21.29 | 108400 |
| 2025-10-24 | 20.89 | $20.61 | 18621 |
| 2025-10-23 | 20.90 | $21.02 | 61818 |
| 2025-10-22 | 20.87 | $20.85 | 49539 |
| 2025-10-21 | 20.86 | $20.65 | 117207 |
| 2025-10-20 | 20.87 | $20.84 | 22700 |
| 2025-10-17 | 20.85 | $20.89 | 68200 |
| 2025-10-16 | 20.83 | $20.80 | 95100 |
| 2025-10-15 | 20.82 | $21.25 | 119434 |
| 2025-10-14 | 20.76 | $21.22 | 227500 |
| 2025-10-13 | 20.70 | $21.13 | 26842 |
| 2025-10-10 | 20.66 | $21.29 | 392200 |
| 2025-10-09 | 20.59 | $21.74 | 202431 |
| 2025-10-08 | 20.48 | $21.54 | 178542 |
| 2025-10-07 | 20.38 | $20.23 | 26700 |
| 2025-10-06 | 20.41 | $20.32 | 96000 |
| 2025-10-03 | 20.44 | $20.18 | 90801 |
| 2025-10-02 | 20.48 | $20.03 | 22100 |
| 2025-10-01 | 20.54 | $20.22 | 36646 |
| 2025-09-30 | 20.58 | $20.19 | 601847 |
| 2025-09-29 | 20.63 | $20.31 | 28235 |
| 2025-09-26 | 20.66 | $20.52 | 21200 |
| 2025-09-25 | 20.68 | $20.43 | 10000 |
| 2025-09-24 | 20.71 | $20.51 | 24510 |
| 2025-09-23 | 20.72 | $20.49 | 18800 |
| 2025-09-22 | 20.74 | $20.42 | 40647 |
| 2025-09-19 | 20.77 | $20.52 | 130500 |
| 2025-09-18 | 20.78 | $20.82 | 96600 |
| 2025-09-17 | 20.76 | $20.84 | 165143 |
| 2025-09-16 | 20.73 | $21.07 | 99000 |
| 2025-09-15 | 20.67 | $20.87 | 84925 |
| 2025-09-12 | 20.62 | $20.77 | 77200 |
| 2025-09-11 | 20.58 | $20.77 | 68728 |
| 2025-09-10 | 20.53 | $20.79 | 100200 |
| 2025-09-09 | 20.47 | $21.08 | 57000 |
| 2025-09-08 | 20.37 | $21.03 | 138926 |
| 2025-09-05 | 20.26 | $20.41 | 152300 |
| 2025-09-04 | 20.21 | $20.77 | 92600 |
| 2025-09-03 | 20.11 | $20.61 | 17446 |
| 2025-09-02 | 20.02 | $20.89 | 88348 |
| 2025-08-29 | 19.90 | $20.58 | 69144 |
| 2025-08-28 | 19.79 | $20.44 | 70600 |
| 2025-08-27 | 19.70 | $20.36 | 97416 |
| 2025-08-26 | 19.62 | $20.25 | 205030 |
| 2025-08-25 | 19.54 | $20.29 | 434400 |
| 2025-08-22 | 19.46 | $20.21 | 862800 |
| 2025-08-21 | 19.39 | $19.85 | 29547 |
| 2025-08-20 | 19.35 | $19.93 | 130839 |
| 2025-08-19 | 19.30 | $19.53 | 57305 |
| 2025-08-18 | 19.29 | $19.70 | 32822 |
| 2025-08-15 | 19.26 | $19.45 | 36807 |
| 2025-08-14 | 19.26 | $19.40 | 177702 |
| 2025-08-13 | 19.26 | $19.27 | 119823 |
| 2025-08-12 | 19.27 | $18.98 | 192600 |
| 2025-08-11 | 19.31 | $18.62 | 32400 |
| 2025-08-08 | 19.39 | $18.86 | 40700 |
| 2025-08-07 | 19.45 | $18.78 | 36610 |
| 2025-08-06 | 19.52 | $19.03 | 40000 |
| 2025-08-05 | 19.56 | $19.00 | 68600 |
| 2025-08-04 | 19.61 | $19.09 | 7200 |
| 2025-08-01 | 19.64 | $19.33 | 116032 |
| 2025-07-31 | 19.65 | $19.80 | 67300 |
| 2025-07-30 | 19.61 | $19.90 | 38900 |
| 2025-07-29 | 19.56 | $20.01 | 70943 |
| 2025-07-28 | 19.49 | $20.20 | 26100 |
| 2025-07-25 | 19.40 | $19.81 | 116900 |
| 2025-07-24 | 19.33 | $19.99 | 175239 |
| 2025-07-23 | 19.25 | $19.79 | 46700 |
| 2025-07-22 | 19.18 | $19.49 | 180737 |
| 2025-07-21 | 19.13 | $19.39 | 188124 |
| 2025-07-18 | 19.10 | $19.41 | 33436 |
| 2025-07-17 | 19.06 | $19.30 | 19347 |
| 2025-07-16 | 19.04 | $19.26 | 66800 |
| 2025-07-15 | 19.02 | $19.22 | 42324 |
| 2025-07-14 | 19.00 | $19.40 | 78700 |
| 2025-07-11 | 18.96 | $19.27 | 30031 |
| 2025-07-10 | 18.94 | $18.96 | 37027 |
| 2025-07-09 | 18.94 | $19.02 | 42701 |
| 2025-07-08 | 18.93 | $19.06 | 115400 |
| 2025-07-07 | 18.92 | $18.49 | 90005 |
| 2025-07-03 | 18.96 | $19.00 | 29912 |
| 2025-07-02 | 18.95 | $18.91 | 159400 |
| 2025-07-01 | 18.95 | $18.88 | 12606 |
| 2025-06-30 | 18.94 | $18.90 | 204903 |
| 2025-06-27 | 18.92 | $18.71 | 22100 |
| 2025-06-26 | 18.92 | $18.82 | 39200 |
| 2025-06-25 | 18.91 | $18.71 | 72948 |
| 2025-06-24 | 18.90 | $18.70 | 46000 |
| 2025-06-23 | 18.89 | $18.93 | 186900 |
| 2025-06-20 | 18.85 | $19.52 | 117414 |
| 2025-06-18 | 18.74 | $19.25 | 84700 |
| 2025-06-17 | 18.66 | $19.67 | 245607 |
| 2025-06-16 | 18.52 | $19.44 | 265812 |
| 2025-06-13 | 18.40 | $19.34 | 233700 |
| 2025-06-12 | 18.28 | $18.88 | 269000 |
| 2025-06-11 | 18.17 | $18.66 | 166600 |
| 2025-06-10 | 18.08 | $18.61 | 281800 |
| 2025-06-09 | 17.98 | $18.55 | 80100 |
| 2025-06-06 | 17.86 | $18.53 | 221100 |
| 2025-06-05 | 17.73 | $18.56 | 366400 |
| 2025-06-04 | 17.57 | $18.28 | 299828 |
| 2025-06-03 | 17.43 | $18.25 | 233700 |
| 2025-06-02 | 17.26 | $17.96 | 132000 |
| 2025-05-30 | 17.11 | $17.51 | 358200 |
| 2025-05-29 | 16.98 | $17.95 | 45844 |
| 2025-05-28 | 16.80 | $17.89 | 71537 |
| 2025-05-27 | 16.60 | $17.72 | 160700 |
| 2025-05-23 | 16.41 | $18.00 | 58300 |
| 2025-05-22 | 16.17 | $17.78 | 244900 |
| 2025-05-21 | 15.94 | $17.70 | 149400 |
| 2025-05-20 | 15.70 | $17.73 | 275100 |
| 2025-05-19 | 15.45 | $17.85 | 39200 |
| 2025-05-16 | 15.17 | $18.04 | 1.1M |
| 2025-05-15 | 14.86 | $15.23 | 46900 |
| 2025-05-14 | 14.81 | $15.51 | 321136 |
| 2025-05-13 | 14.73 | $15.81 | 129700 |
| 2025-05-12 | 14.61 | $15.32 | 179446 |
| 2025-05-09 | 14.53 | $15.13 | 86103 |
| 2025-05-08 | 14.46 | $14.93 | 258600 |
| 2025-05-07 | 14.42 | $13.95 | 120700 |
| 2025-05-06 | 14.46 | $14.26 | 124033 |
| 2025-05-05 | 14.47 | $14.16 | 101700 |
| 2025-05-02 | 14.49 | $14.60 | 130800 |
| 2025-05-01 | 14.47 | $14.33 | 92819 |
| 2025-04-30 | 14.50 | $14.03 | 138600 |
| 2025-04-29 | 14.57 | $14.48 | 64900 |
| 2025-04-28 | 14.62 | $14.57 | 202000 |
| 2025-04-25 | 14.67 | $14.74 | 343227 |
| 2025-04-24 | 14.71 | $14.86 | 319740 |
| 2025-04-23 | 14.76 | $14.69 | 414500 |
| 2025-04-22 | 14.84 | $15.01 | 233824 |
| 2025-04-21 | 14.90 | $14.72 | 278829 |
| 2025-04-17 | 15.00 | $15.10 | 113240 |
| 2025-04-16 | 15.07 | $14.58 | 74000 |
| 2025-04-15 | 15.21 | $13.88 | 217022 |
| 2025-04-14 | 15.43 | $13.77 | 95522 |
| 2025-04-11 | 15.67 | $13.96 | 303100 |
| 2025-04-10 | 15.91 | $13.95 | 334918 |
| 2025-04-09 | 16.17 | $15.10 | 392923 |
| 2025-04-08 | 16.32 | $13.02 | 274533 |
| 2025-04-07 | 16.69 | $13.95 | 385300 |
| 2025-04-04 | 16.97 | $13.98 | 414500 |
| 2025-04-03 | 17.26 | $16.16 | 267111 |
| 2025-04-02 | 17.34 | $17.60 | 68904 |
| 2025-04-01 | 17.27 | $17.64 | 48100 |
| 2025-03-31 | 17.17 | $17.53 | 388821 |
| 2025-03-28 | 17.08 | $17.40 | 193700 |
| 2025-03-27 | 16.98 | $17.45 | 60400 |
| 2025-03-26 | 16.88 | $17.63 | 29039 |
| 2025-03-25 | 16.75 | $17.71 | 69800 |
| 2025-03-24 | 16.60 | $17.56 | 81105 |
| 2025-03-21 | 16.46 | $17.29 | 61500 |
| 2025-03-20 | 16.33 | $17.37 | 61600 |
| 2025-03-19 | 16.20 | $17.47 | 136941 |
| 2025-03-18 | 16.06 | $17.21 | 112700 |
| 2025-03-17 | 15.93 | $17.20 | 105010 |
| 2025-03-14 | 15.80 | $16.85 | 75443 |
| 2025-03-13 | 15.71 | $16.37 | 221800 |
| 2025-03-12 | 15.65 | $16.57 | 170032 |
| 2025-03-11 | 15.58 | $15.97 | 62000 |
| 2025-03-10 | 15.57 | $15.70 | 149900 |
| 2025-03-07 | 15.59 | $15.85 | 273600 |
| 2025-03-06 | 15.60 | $15.27 | 153948 |
| 2025-03-05 | 15.66 | $14.80 | 1.3M |
| 2025-03-04 | 15.78 | $14.39 | 433300 |
| 2025-03-03 | 15.95 | $14.12 | 255416 |
| 2025-02-28 | 16.15 | $15.56 | 3.1M |
| 2025-02-27 | 16.23 | $15.90 | 105413 |
| 2025-02-26 | 16.27 | $15.95 | 254600 |
| 2025-02-25 | 16.31 | $15.74 | 267400 |
| 2025-02-24 | 16.37 | $15.81 | 100700 |
| 2025-02-21 | 16.43 | $15.92 | 136700 |
| 2025-02-20 | 16.48 | $16.96 | 57600 |
| 2025-02-19 | 16.44 | $16.66 | 103110 |
| 2025-02-18 | 16.42 | $16.40 | 121900 |
| 2025-02-14 | 16.42 | $16.16 | 64600 |
| 2025-02-13 | 16.45 | $16.45 | 182400 |
| 2025-02-12 | 16.45 | $16.35 | 274700 |
| 2025-02-11 | 16.46 | $16.78 | 244831 |
| 2025-02-10 | 16.43 | $16.45 | 126107 |
| 2025-02-07 | 16.44 | $16.11 | 914800 |
| 2025-02-06 | 16.48 | $16.12 | 99134 |
| 2025-02-05 | 16.52 | $16.64 | 77035 |
| 2025-02-04 | 16.52 | $16.91 | 405000 |
| 2025-02-03 | 16.49 | $16.06 | 345947 |
| 2025-01-31 | 16.54 | $16.41 | 355700 |
| 2025-01-30 | 16.56 | $16.58 | 172217 |
| 2025-01-29 | 16.56 | $16.76 | 130000 |
| 2025-01-28 | 16.54 | $16.23 | 96534 |
| 2025-01-27 | 16.56 | $16.20 | 319540 |
| 2025-01-24 | 16.60 | $16.45 | 500140 |
| 2025-01-23 | 16.60 | $16.53 | 111737 |
| 2025-01-22 | 16.59 | $16.84 | 78946 |
| 2025-01-21 | 16.55 | $16.77 | 249411 |
| 2025-01-17 | 16.50 | $16.30 | 256600 |
| 2025-01-16 | 16.51 | $16.06 | 253211 |
| 2025-01-15 | 16.53 | $16.70 | 59300 |
| 2025-01-14 | 16.50 | $16.47 | 214000 |
| 2025-01-13 | 16.48 | $16.48 | 405000 |
| 2025-01-10 | 16.47 | $17.39 | 633405 |
| 2025-01-08 | 16.37 | $16.84 | 129000 |
| 2025-01-07 | 16.32 | $17.16 | 31136 |
| 2025-01-06 | 16.24 | $16.89 | 38615 |
| 2025-01-03 | 16.19 | $16.51 | 10148 |
| 2025-01-02 | 16.18 | $16.63 | 12900 |
| 2024-12-31 | 16.16 | $16.36 | 72338 |
| 2024-12-30 | 16.18 | $15.92 | 42700 |
| 2024-12-27 | 16.25 | $15.95 | 20400 |
| 2024-12-26 | 16.32 | $16.18 | 10335 |
| 2024-12-24 | 16.38 | $16.10 | 10740 |
| 2024-12-23 | 16.46 | $15.79 | 36800 |
| 2024-12-20 | 16.58 | $15.44 | 47711 |
| 2024-12-19 | 16.76 | $15.58 | 19800 |
| 2024-12-18 | 16.93 | $15.63 | 32212 |
| 2024-12-17 | 17.11 | $16.22 | 58600 |
| 2024-12-16 | 17.24 | $16.31 | 72641 |
| 2024-12-13 | 17.38 | $16.65 | 23300 |
| 2024-12-12 | 17.49 | $16.72 | 65100 |
| 2024-12-11 | 17.60 | $17.15 | 60547 |
| 2024-12-10 | 17.68 | $16.57 | 28500 |
| 2024-12-09 | 17.82 | $16.79 | 36031 |
| 2024-12-06 | 17.95 | $16.84 | 54026 |
| 2024-12-05 | 18.09 | $17.59 | 11100 |
| 2024-12-04 | 18.16 | $17.45 | 23700 |
| 2024-12-03 | 18.26 | $17.95 | 23700 |
| 2024-12-02 | 18.31 | $17.91 | 16400 |
| 2024-11-29 | 18.37 | $17.95 | 15225 |
| 2024-11-27 | 18.43 | $17.69 | 26900 |
| 2024-11-26 | 18.51 | $17.59 | 127623 |
| 2024-11-25 | 18.60 | $18.56 | 266838 |
| 2024-11-22 | 18.61 | $19.02 | 20700 |
| 2024-11-21 | 18.56 | $19.17 | 33244 |
| 2024-11-20 | 18.50 | $18.35 | 19600 |
| 2024-11-19 | 18.52 | $18.15 | 44604 |
| 2024-11-18 | 18.56 | $18.33 | 103300 |
| 2024-11-15 | 18.58 | $17.93 | 22405 |
| 2024-11-14 | 18.65 | $18.70 | 12700 |
| 2024-11-13 | 18.64 | $18.28 | 40000 |
| 2024-11-12 | 18.68 | $18.27 | 9900 |
| 2024-11-11 | 18.73 | $18.51 | 29100 |
| 2024-11-08 | 18.75 | $18.81 | 64600 |
| 2024-11-07 | 18.76 | $19.56 | 14300 |
| 2024-11-06 | 18.70 | $19.45 | 24100 |
| 2024-11-05 | 18.65 | $19.12 | 22300 |
| 2024-11-04 | 18.63 | $18.89 | 21440 |
| 2024-11-01 | 18.65 | $18.00 | 13700 |
| 2024-10-31 | 18.76 | $18.30 | 55343 |
| 2024-10-30 | 18.86 | $18.22 | 21905 |
| 2024-10-29 | 18.97 | $18.00 | 26349 |
| 2024-10-28 | 19.10 | $18.28 | 51700 |
| 2024-10-25 | 19.22 | $18.78 | 24800 |
| 2024-10-24 | 19.28 | $18.52 | 16902 |
| 2024-10-23 | 19.37 | $18.50 | 45500 |
| 2024-10-22 | 19.46 | $18.98 | 19100 |
| 2024-10-21 | 19.50 | $18.85 | 14500 |
| 2024-10-18 | 19.56 | $18.60 | 18747 |
| 2024-10-17 | 19.65 | $19.00 | 4511 |
| 2024-10-16 | 19.69 | $19.00 | 22900 |
| 2024-10-15 | 19.74 | $19.14 | 29100 |
| 2024-10-14 | 19.77 | $19.93 | 10300 |
| 2024-10-11 | 19.71 | $20.29 | 11736 |
| 2024-10-10 | 19.61 | $20.36 | 30600 |
| 2024-10-09 | 19.48 | $19.85 | 250604 |
| 2024-10-08 | 19.40 | $20.10 | 111232 |
| 2024-10-07 | 19.28 | $20.63 | 268049 |
| 2024-10-04 | 19.09 | $20.47 | 139900 |
| 2024-10-03 | 18.91 | $20.36 | 35407 |
| 2024-10-02 | 18.72 | $19.58 | 72200 |
| 2024-10-01 | 18.61 | $19.54 | 76400 |
| 2024-09-30 | 18.50 | $18.73 | 106100 |
| 2024-09-27 | 18.47 | $18.42 | 214407 |
| 2024-09-26 | 18.48 | $18.13 | 127800 |
| 2024-09-25 | 18.52 | $19.04 | 30729 |
| 2024-09-24 | 18.48 | $19.34 | 94109 |
| 2024-09-23 | 18.43 | $19.00 | 26100 |
| 2024-09-20 | 18.41 | $18.97 | 181301 |
| 2024-09-19 | 18.39 | $18.94 | 17900 |
| 2024-09-18 | 18.39 | $18.51 | 31000 |
| 2024-09-17 | 18.43 | $18.31 | 41600 |
| 2024-09-16 | 18.50 | $18.15 | 53100 |
| 2024-09-13 | 18.60 | $17.86 | 162000 |
| 2024-09-12 | 18.73 | $17.61 | 70500 |
| 2024-09-11 | 18.91 | $17.31 | 82600 |
| 2024-09-10 | 19.12 | $17.37 | 981900 |
| 2024-09-09 | 19.35 | $17.77 | 24700 |
| 2024-09-06 | 19.54 | $17.95 | 12900 |
| 2024-09-05 | 19.73 | $18.38 | 18300 |
| 2024-09-04 | 19.87 | $18.57 | 19740 |
| 2024-09-03 | 20.00 | $18.82 | 53309 |
| 2024-08-30 | 20.11 | $19.93 | 23300 |
| 2024-08-29 | 20.11 | $20.23 | 14200 |
| 2024-08-28 | 20.07 | $19.86 | 6900 |
| 2024-08-27 | 20.08 | $20.15 | 15600 |
| 2024-08-26 | 20.06 | $20.72 | 38900 |
| 2024-08-23 | 19.98 | $20.35 | 7700 |
| 2024-08-22 | 19.94 | $20.01 | 16145 |
| 2024-08-21 | 19.92 | $19.85 | 54600 |
| 2024-08-20 | 19.92 | $19.77 | 21500 |
| 2024-08-19 | 19.93 | $20.25 | 32833 |
| 2024-08-16 | 19.90 | $20.50 | 52004 |
| 2024-08-15 | 19.84 | $20.65 | 11900 |
| 2024-08-14 | 19.76 | $20.31 | 8900 |
| 2024-08-13 | 19.72 | $20.15 | 53300 |
| 2024-08-12 | 19.70 | $20.20 | 58729 |
| 2024-08-09 | 19.68 | $19.56 | 22006 |
| 2024-08-08 | 19.73 | $19.26 | 30800 |
| 2024-08-07 | 19.81 | $19.17 | 80300 |
| 2024-08-06 | 19.91 | $19.27 | 112715 |
| 2024-08-05 | 20.00 | $18.72 | 50500 |
| 2024-08-02 | 20.16 | $18.98 | 191100 |
| 2024-08-01 | 20.31 | $20.10 | 158700 |
| 2024-07-31 | 20.35 | $20.74 | 46102 |
| 2024-07-30 | 20.34 | $20.01 | 19000 |
| 2024-07-29 | 20.41 | $19.76 | 72300 |
| 2024-07-26 | 20.50 | $20.18 | 135934 |
| 2024-07-25 | 20.57 | $19.91 | 25117 |
| 2024-07-24 | 20.66 | $19.78 | 44206 |
| 2024-07-23 | 20.77 | $19.98 | 137200 |
| 2024-07-22 | 20.87 | $20.29 | 85918 |
| 2024-07-19 | 20.94 | $20.25 | 282627 |
| 2024-07-18 | 21.02 | $20.67 | 27600 |
| 2024-07-17 | 21.05 | $20.73 | 133200 |
| 2024-07-16 | 21.08 | $21.00 | 77246 |
| 2024-07-15 | 21.07 | $21.45 | 184940 |
| 2024-07-12 | 21.02 | $20.88 | 52831 |
| 2024-07-11 | 21.02 | $20.70 | 123400 |
| 2024-07-10 | 21.04 | $20.57 | 108349 |
| 2024-07-09 | 21.07 | $20.58 | 88400 |
| 2024-07-08 | 21.10 | $21.19 | 108600 |
| 2024-07-05 | 21.07 | $21.12 | 18200 |
| 2024-07-03 | 21.05 | $21.85 | 12300 |
| 2024-07-02 | 20.95 | $21.61 | 182703 |
| 2024-07-01 | 20.86 | $21.40 | 1700 |
| 2024-06-28 | 20.80 | $21.37 | 18701 |
| 2024-06-27 | 20.74 | $21.32 | 11900 |
| 2024-06-26 | 20.69 | $21.10 | 97100 |
| 2024-06-25 | 20.67 | $21.13 | 37462 |
| 2024-06-24 | 20.64 | $21.19 | 183704 |
| 2024-06-21 | 20.61 | $20.38 | 72845 |
| 2024-06-20 | 20.66 | $20.56 | 195205 |
| 2024-06-18 | 20.70 | $20.46 | 283605 |
| 2024-06-17 | 20.76 | $20.30 | 292100 |
| 2024-06-14 | 20.85 | $20.15 | 184521 |
| 2024-06-13 | 20.95 | $20.10 | 111000 |
| 2024-06-12 | 21.08 | $20.72 | 116200 |
| 2024-06-11 | 21.16 | $20.70 | 83300 |
| 2024-06-10 | 21.24 | $20.86 | 54543 |
| 2024-06-07 | 21.32 | $20.57 | 60500 |
| 2024-06-06 | 21.44 | $21.02 | 77300 |
| 2024-06-05 | 21.53 | $20.44 | 46900 |
| 2024-06-04 | 21.69 | $20.28 | 86908 |
| 2024-06-03 | 21.87 | $20.57 | 114000 |
| 2024-05-31 | 22.03 | $21.69 | 130341 |
| 2024-05-30 | 22.10 | $21.63 | 22200 |
| 2024-05-29 | 22.17 | $21.67 | 192500 |
| 2024-05-28 | 22.24 | $22.25 | 194935 |
| 2024-05-24 | 22.26 | $21.65 | 114400 |
| 2024-05-23 | 22.35 | $21.24 | 125300 |
| 2024-05-22 | 22.49 | $21.48 | 118110 |
| 2024-05-21 | 22.62 | $22.03 | 113600 |
| 2024-05-20 | 22.70 | $22.32 | 10238 |
| 2024-05-17 | 22.75 | $22.41 | 174801 |
| 2024-05-16 | 22.80 | $22.32 | 38906 |
| 2024-05-15 | 22.86 | $22.51 | 34000 |
| 2024-05-14 | 22.90 | $22.63 | 65827 |
| 2024-05-13 | 22.93 | $22.76 | 14800 |
| 2024-05-10 | 22.95 | $22.64 | 393135 |
| 2024-05-09 | 22.98 | $23.09 | 581000 |
| 2024-05-08 | 22.97 | $23.12 | 369218 |
| 2024-05-07 | 22.96 | $23.00 | 119316 |
| 2024-05-06 | 22.97 | $23.11 | 141346 |
| 2024-05-03 | 22.98 | $22.53 | 139600 |
| 2024-05-02 | 23.05 | $22.55 | 134215 |
| 2024-05-01 | 23.13 | $21.98 | 131300 |
| 2024-04-30 | 23.27 | $22.88 | 145637 |
| 2024-04-29 | 23.33 | $23.74 | 119609 |
| 2024-04-26 | 23.30 | $23.60 | 46200 |
| 2024-04-25 | 23.29 | $23.68 | 112600 |
| 2024-04-24 | 23.26 | $23.06 | 53300 |
| 2024-04-23 | 23.29 | $23.23 | 15800 |
| 2024-04-22 | 23.30 | $22.82 | 189807 |
| 2024-04-19 | 23.35 | $22.71 | 347700 |
| 2024-04-18 | 23.41 | $22.71 | 159400 |
| 2024-04-17 | 23.47 | $23.17 | 101800 |
| 2024-04-16 | 23.48 | $23.07 | 78427 |
| 2024-04-15 | 23.49 | $22.57 | 87700 |
| 2024-04-12 | 23.56 | $22.81 | 148248 |
| 2024-04-11 | 23.60 | $23.34 | 177100 |
| 2024-04-10 | 23.58 | $24.38 | 327407 |
| 2024-04-09 | 23.45 | $24.32 | 102000 |
| 2024-04-08 | 23.31 | $24.40 | 46205 |
| 2024-04-05 | 23.15 | $24.53 | 45000 |
| 2024-04-04 | 22.97 | $24.16 | 265000 |
| 2024-04-03 | 22.80 | $23.91 | 119600 |
| 2024-04-02 | 22.65 | $23.67 | 225100 |
| 2024-04-01 | 22.50 | $23.19 | 945918 |
| 2024-03-28 | 22.40 | $23.00 | 109600 |
| 2024-03-27 | 22.30 | $22.75 | 217120 |
| 2024-03-26 | 22.22 | $22.54 | 97316 |
| 2024-03-25 | 22.15 | $22.90 | 100400 |
| 2024-03-22 | 22.03 | $22.50 | 43947 |
| 2024-03-21 | 21.94 | $22.74 | 133318 |
| 2024-03-20 | 21.82 | $22.51 | 52226 |
| 2024-03-19 | 21.70 | $22.50 | 33300 |
| 2024-03-18 | 21.56 | $22.44 | 330800 |
| 2024-03-15 | 21.42 | $22.25 | 850726 |
| 2024-03-14 | 21.27 | $22.46 | 134535 |
| 2024-03-13 | 21.09 | $22.15 | 209400 |
| 2024-03-12 | 20.92 | $21.52 | 52477 |
| 2024-03-11 | 20.79 | $21.31 | 1.2M |
| 2024-03-08 | 20.66 | $21.38 | 98023 |
| 2024-03-07 | 20.52 | $21.54 | 175900 |
| 2024-03-06 | 20.33 | $21.24 | 304344 |
| 2024-03-05 | 20.16 | $21.15 | 81200 |
| 2024-03-04 | 19.98 | $21.08 | 465600 |
| 2024-03-01 | 19.79 | $21.63 | 513200 |
| 2024-02-29 | 19.54 | $21.36 | 221200 |
| 2024-02-28 | 19.30 | $20.69 | 130738 |
| 2024-02-27 | 19.11 | $20.60 | 182807 |
| 2024-02-26 | 18.92 | $20.38 | 129400 |
| 2024-02-23 | 18.75 | $20.06 | 603600 |
| 2024-02-22 | 18.60 | $19.89 | 641533 |
| 2024-02-21 | 18.47 | $19.41 | 92234 |
| 2024-02-20 | 18.36 | $19.08 | 172816 |
| 2024-02-16 | 18.29 | $19.20 | 38200 |
| 2024-02-15 | 18.19 | $19.13 | 94700 |
| 2024-02-14 | 18.09 | $18.18 | 204705 |
| 2024-02-13 | 18.08 | $17.91 | 714900 |
| 2024-02-12 | 18.09 | $18.14 | 152300 |
| 2024-02-09 | 18.08 | $17.71 | 264900 |
| 2024-02-08 | 18.11 | $17.94 | 203906 |
| 2024-02-07 | 18.12 | $17.53 | 133900 |
| 2024-02-06 | 18.16 | $17.71 | 73700 |
| 2024-02-05 | 18.18 | $17.65 | 93800 |
| 2024-02-02 | 18.22 | $17.94 | 34524 |
| 2024-02-01 | 18.23 | $18.30 | 150402 |
| 2024-01-31 | 18.20 | $18.92 | 204600 |
| 2024-01-30 | 18.11 | $19.27 | 237809 |
| 2024-01-29 | 17.98 | $18.29 | 1.3M |
| 2024-01-26 | 17.94 | $19.15 | 117200 |
| 2024-01-25 | 17.81 | $19.02 | 1.2M |
| 2024-01-24 | 17.70 | $18.24 | 870500 |
| 2024-01-23 | 17.65 | $17.71 | 41210 |
| 2024-01-22 | 17.66 | $17.51 | 111525 |
| 2024-01-19 | 17.69 | $17.43 | 199341 |
| 2024-01-18 | 17.73 | $17.46 | 57500 |
| 2024-01-17 | 17.77 | $17.40 | 24200 |
| 2024-01-16 | 17.81 | $17.63 | 425700 |
| 2024-01-12 | 17.83 | $17.69 | 89200 |
| 2024-01-11 | 17.84 | $17.41 | 952300 |
| 2024-01-10 | 17.88 | $17.25 | 28718 |
| 2024-01-09 | 17.94 | $17.43 | 141714 |
| 2024-01-08 | 17.98 | $18.03 | 785938 |
| 2024-01-05 | 17.96 | $18.28 | 1.3M |
| 2024-01-04 | 17.91 | $18.01 | 36200 |
| 2024-01-03 | 17.88 | $18.33 | 321041 |
| 2024-01-02 | 17.83 | $17.78 | 535320 |
| 2023-12-29 | 17.84 | $17.92 | 69700 |
| 2023-12-28 | 17.83 | $17.86 | 65233 |
| 2023-12-27 | 17.84 | $18.24 | 22200 |
| 2023-12-26 | 17.81 | $18.40 | 16539 |
| 2023-12-22 | 17.77 | $17.92 | 48326 |
| 2023-12-21 | 17.78 | $17.85 | 75546 |
| 2023-12-20 | 17.81 | $17.78 | 122934 |
| 2023-12-19 | 17.84 | $18.00 | 100409 |
| 2023-12-18 | 17.87 | $17.65 | 89700 |
| 2023-12-15 | 17.93 | $17.46 | 122725 |
| 2023-12-14 | 18.02 | $17.99 | 30706 |
| 2023-12-13 | 18.07 | $17.38 | 159200 |
| 2023-12-12 | 18.18 | $16.93 | 73500 |
| 2023-12-11 | 18.35 | $17.39 | 85230 |
| 2023-12-08 | 18.48 | $17.53 | 28900 |
| 2023-12-07 | 18.61 | $17.38 | 399700 |
| 2023-12-06 | 18.75 | $17.42 | 161622 |
| 2023-12-05 | 18.90 | $17.99 | 16700 |
| 2023-12-04 | 18.99 | $18.52 | 1.6M |
| 2023-12-01 | 19.05 | $19.00 | 518600 |
| 2023-11-30 | 19.06 | $18.90 | 1.4M |
| 2023-11-29 | 19.09 | $18.99 | 699849 |
| 2023-11-28 | 19.11 | $18.73 | 931700 |
| 2023-11-27 | 19.16 | $18.83 | 109607 |
| 2023-11-24 | 19.21 | $19.06 | 23202 |
| 2023-11-22 | 19.24 | $18.82 | 55400 |
| 2023-11-21 | 19.30 | $19.43 | 618900 |
| 2023-11-20 | 19.30 | $19.50 | 102620 |
| 2023-11-17 | 19.30 | $19.32 | 93729 |
| 2023-11-16 | 19.32 | $18.73 | 785400 |
| 2023-11-15 | 19.40 | $19.46 | 43948 |
| 2023-11-14 | 19.42 | $19.67 | 224000 |
| 2023-11-13 | 19.42 | $19.60 | 678710 |
| 2023-11-10 | 19.43 | $19.07 | 67940 |
| 2023-11-09 | 19.49 | $18.47 | 31800 |
| 2023-11-08 | 19.62 | $18.01 | 751839 |
| 2023-11-07 | 19.80 | $18.75 | 265900 |
| 2023-11-06 | 19.90 | $19.47 | 387300 |
| 2023-11-03 | 19.94 | $19.64 | 244530 |
| 2023-11-02 | 19.96 | $20.49 | 76126 |
| 2023-11-01 | 19.88 | $19.83 | 128127 |
| 2023-10-31 | 19.86 | $19.61 | 177400 |
| 2023-10-30 | 19.85 | $19.79 | 128025 |
| 2023-10-27 | 19.82 | $19.87 | 139100 |
| 2023-10-26 | 19.78 | $20.05 | 733500 |
| 2023-10-25 | 19.72 | $19.91 | 660602 |
| 2023-10-24 | 19.68 | $19.69 | 243400 |
| 2023-10-23 | 19.65 | $19.89 | 480200 |
| 2023-10-20 | 19.59 | $20.37 | 62900 |
| 2023-10-19 | 19.48 | $20.46 | 88218 |
| 2023-10-18 | 19.35 | $20.35 | 54138 |
| 2023-10-17 | 19.22 | $20.32 | 503300 |
| 2023-10-16 | 19.09 | $20.06 | 919400 |
| 2023-10-13 | 18.98 | $19.87 | 445900 |
| 2023-10-12 | 18.88 | $19.37 | 74835 |
| 2023-10-11 | 18.84 | $19.43 | 269302 |
| 2023-10-10 | 18.78 | $19.40 | 107135 |
| 2023-10-09 | 18.72 | $19.12 | 49500 |
| 2023-10-06 | 18.69 | $18.37 | 316800 |
| 2023-10-05 | 18.73 | $17.84 | 656600 |
| 2023-10-04 | 18.82 | $17.73 | 347700 |
| 2023-10-03 | 18.93 | $18.61 | 1.4M |
| 2023-10-02 | 18.96 | $18.81 | 193400 |
| 2023-09-29 | 18.97 | $19.49 | 118913 |
| 2023-09-28 | 18.91 | $19.54 | 156001 |
| 2023-09-27 | 18.83 | $19.76 | 155904 |
| 2023-09-26 | 18.72 | $19.01 | 777000 |
| 2023-09-25 | 18.67 | $18.33 | 87033 |
| 2023-09-22 | 18.68 | $18.12 | 236001 |
| 2023-09-21 | 18.71 | $18.25 | 119112 |
| 2023-09-20 | 18.72 | $18.52 | 30400 |
| 2023-09-19 | 18.70 | $19.15 | 70109 |
| 2023-09-18 | 18.61 | $19.23 | 124600 |
| 2023-09-15 | 18.51 | $19.29 | 151100 |
| 2023-09-14 | 18.40 | $19.41 | 118600 |
| 2023-09-13 | 18.26 | $18.62 | 238619 |
| 2023-09-12 | 18.20 | $18.76 | 89800 |
| 2023-09-11 | 18.12 | $18.64 | 277806 |
| 2023-09-08 | 18.04 | $18.81 | 165637 |
| 2023-09-07 | 17.95 | $18.65 | 88800 |
| 2023-09-06 | 17.86 | $18.88 | 141849 |
| 2023-09-05 | 17.75 | $18.64 | 88800 |
| 2023-09-01 | 17.66 | $18.78 | 81400 |
| 2023-08-31 | 17.55 | $17.91 | 55512 |
| 2023-08-30 | 17.53 | $17.69 | 7046 |
| 2023-08-29 | 17.53 | $17.52 | 32521 |
| 2023-08-28 | 17.55 | $17.24 | 17215 |
| 2023-08-25 | 17.59 | $17.04 | 22500 |
| 2023-08-24 | 17.66 | $16.70 | 55642 |
| 2023-08-23 | 17.77 | $17.45 | 29400 |
| 2023-08-22 | 17.81 | $17.90 | 5800 |
| 2023-08-21 | 17.80 | $17.78 | 83035 |
| 2023-08-18 | 17.81 | $17.85 | 14900 |
| 2023-08-17 | 17.81 | $17.66 | 12137 |
| 2023-08-16 | 17.82 | $17.42 | 17540 |
| 2023-08-15 | 17.87 | $17.40 | 17600 |
| 2023-08-14 | 17.91 | $17.84 | 14324 |
| 2023-08-11 | 17.91 | $17.88 | 58800 |
| 2023-08-10 | 17.90 | $17.77 | 36344 |
| 2023-08-09 | 17.91 | $17.99 | 38448 |
| 2023-08-08 | 17.89 | $18.06 | 51414 |
| 2023-08-07 | 17.86 | $17.98 | 9533 |
| 2023-08-04 | 17.84 | $17.95 | 218617 |
| 2023-08-03 | 17.82 | $18.26 | 16500 |
| 2023-08-02 | 17.75 | $17.72 | 12416 |
| 2023-08-01 | 17.73 | $17.92 | 36106 |
| 2023-07-31 | 17.68 | $17.80 | 56720 |
| 2023-07-28 | 17.63 | $18.18 | 56600 |
| 2023-07-27 | 17.54 | $17.60 | 49300 |
| 2023-07-26 | 17.49 | $18.01 | 13702 |
| 2023-07-25 | 17.38 | $18.04 | 55700 |
| 2023-07-24 | 17.27 | $17.80 | 32107 |
| 2023-07-21 | 17.16 | $17.60 | 15737 |
| 2023-07-20 | 17.06 | $17.42 | 88809 |
| 2023-07-19 | 16.96 | $17.83 | 62700 |
| 2023-07-18 | 16.82 | $17.70 | 55400 |
| 2023-07-17 | 16.68 | $17.08 | 206845 |
| 2023-07-14 | 16.59 | $17.41 | 51300 |
| 2023-07-13 | 16.46 | $17.99 | 47107 |
| 2023-07-12 | 16.26 | $17.85 | 96838 |
| 2023-07-11 | 16.06 | $17.63 | 122346 |
| 2023-07-10 | 15.88 | $17.04 | 115800 |
| 2023-07-07 | 15.75 | $16.88 | 326600 |
| 2023-07-06 | 15.63 | $16.01 | 26241 |
| 2023-07-05 | 15.60 | $16.27 | 32526 |
| 2023-07-03 | 15.54 | $16.00 | 3500 |
| 2023-06-30 | 15.51 | $15.85 | 19100 |
| 2023-06-29 | 15.49 | $15.60 | 7408 |
| 2023-06-28 | 15.50 | $15.27 | 26500 |
| 2023-06-27 | 15.53 | $15.25 | 19444 |
| 2023-06-26 | 15.58 | $15.43 | 16835 |
| 2023-06-23 | 15.60 | $15.01 | 10900 |
| 2023-06-22 | 15.67 | $15.26 | 28000 |
| 2023-06-21 | 15.72 | $15.69 | 22400 |
| 2023-06-20 | 15.72 | $15.38 | 10613 |
| 2023-06-16 | 15.75 | $15.46 | 68900 |
| 2023-06-15 | 15.78 | $15.51 | 8500 |
| 2023-06-14 | 15.79 | $15.22 | 16400 |
| 2023-06-13 | 15.84 | $15.52 | 55100 |
| 2023-06-12 | 15.85 | $15.45 | 37900 |
| 2023-06-09 | 15.87 | $16.03 | 34339 |
| 2023-06-08 | 15.82 | $16.20 | 33616 |
| 2023-06-07 | 15.76 | $16.43 | 49403 |
| 2023-06-06 | 15.67 | $16.37 | 27626 |
| 2023-06-05 | 15.58 | $16.19 | 51500 |
| 2023-06-02 | 15.51 | $16.38 | 57500 |
| 2023-06-01 | 15.41 | $15.83 | 40000 |
| 2023-05-31 | 15.36 | $15.12 | 51247 |
| 2023-05-30 | 15.38 | $15.44 | 57924 |
| 2023-05-26 | 15.37 | $15.84 | 38000 |
| 2023-05-25 | 15.32 | $15.40 | 36114 |
| 2023-05-24 | 15.33 | $15.82 | 56812 |
| 2023-05-23 | 15.29 | $15.87 | 40200 |
| 2023-05-22 | 15.25 | $15.16 | 3918 |
| 2023-05-19 | 15.28 | $15.21 | 29500 |
| 2023-05-18 | 15.32 | $15.20 | 32315 |
| 2023-05-17 | 15.36 | $15.23 | 34400 |
| 2023-05-16 | 15.42 | $14.82 | 12302 |
| 2023-05-15 | 15.52 | $15.09 | 30200 |
| 2023-05-12 | 15.61 | $14.77 | 17800 |
| 2023-05-11 | 15.74 | $14.95 | 46800 |
| 2023-05-10 | 15.87 | $15.35 | 80924 |
| 2023-05-09 | 15.97 | $15.80 | 16300 |
| 2023-05-08 | 16.03 | $15.48 | 22144 |
| 2023-05-05 | 16.13 | $15.68 | 27809 |
| 2023-05-04 | 16.22 | $14.75 | 43719 |
| 2023-05-03 | 16.40 | $14.96 | 40631 |
| 2023-05-02 | 16.58 | $15.29 | 101606 |
| 2023-05-01 | 16.74 | $16.40 | 53912 |
| 2023-04-28 | 16.79 | $16.62 | 65700 |
| 2023-04-27 | 16.82 | $15.90 | 15400 |
| 2023-04-26 | 16.91 | $15.79 | 140018 |
| 2023-04-25 | 17.01 | $16.28 | 53300 |
| 2023-04-24 | 17.06 | $16.96 | 53230 |
| 2023-04-21 | 17.03 | $16.78 | 26000 |
| 2023-04-20 | 17.01 | $16.75 | 46200 |
| 2023-04-19 | 16.98 | $17.24 | 33500 |
| 2023-04-18 | 16.89 | $17.31 | 50634 |
| 2023-04-17 | 16.78 | $17.22 | 112547 |
| 2023-04-14 | 16.67 | $17.63 | 85328 |
| 2023-04-13 | 16.50 | $17.53 | 169016 |
| 2023-04-12 | 16.32 | $17.23 | 79300 |
| 2023-04-11 | 16.15 | $17.24 | 91500 |
| 2023-04-10 | 15.98 | $17.11 | 49213 |
| 2023-04-06 | 15.81 | $17.11 | 64000 |
| 2023-04-05 | 15.64 | $17.08 | 47200 |
| 2023-04-04 | 15.47 | $17.28 | 66211 |
| 2023-04-03 | 15.28 | $17.60 | 306200 |
| 2023-03-31 | 15.05 | $16.07 | 30200 |
| 2023-03-30 | 14.98 | $15.77 | 31600 |
| 2023-03-29 | 14.94 | $15.64 | 25929 |
| 2023-03-28 | 14.91 | $15.36 | 55500 |
| 2023-03-27 | 14.92 | $14.90 | 47800 |
| 2023-03-24 | 14.97 | $14.23 | 44900 |
| 2023-03-23 | 15.10 | $14.39 | 64338 |
| 2023-03-22 | 15.22 | $14.81 | 31043 |
| 2023-03-21 | 15.30 | $14.90 | 46547 |
| 2023-03-20 | 15.39 | $14.35 | 88611 |
| 2023-03-17 | 15.53 | $13.72 | 39209 |
| 2023-03-16 | 15.74 | $14.07 | 153700 |
| 2023-03-15 | 15.94 | $13.84 | 216933 |
| 2023-03-14 | 16.18 | $14.84 | 59820 |
| 2023-03-13 | 16.33 | $15.06 | 93014 |
| 2023-03-10 | 16.48 | $16.05 | 31100 |
| 2023-03-09 | 16.53 | $16.43 | 42727 |
| 2023-03-08 | 16.55 | $16.62 | 41000 |
| 2023-03-07 | 16.54 | $16.45 | 45200 |
| 2023-03-06 | 16.56 | $17.32 | 66900 |
| 2023-03-03 | 16.48 | $17.27 | 268100 |
| 2023-03-02 | 16.40 | $16.68 | 88100 |
| 2023-03-01 | 16.37 | $16.17 | 31049 |
| 2023-02-28 | 16.40 | $15.80 | 143042 |
| 2023-02-27 | 16.46 | $16.61 | 74427 |
| 2023-02-24 | 16.44 | $16.16 | 40800 |
| 2023-02-23 | 16.46 | $15.91 | 31019 |
| 2023-02-22 | 16.50 | $15.63 | 33700 |
| 2023-02-21 | 16.57 | $15.93 | 34200 |
| 2023-02-17 | 16.60 | $16.20 | 58902 |
| 2023-02-16 | 16.60 | $17.01 | 111200 |
| 2023-02-15 | 16.52 | $17.15 | 71821 |
| 2023-02-14 | 16.41 | $17.30 | 54606 |
| 2023-02-13 | 16.27 | $17.31 | 108600 |
| 2023-02-10 | 16.12 | $17.42 | 97800 |
| 2023-02-09 | 15.95 | $16.47 | 83947 |
| 2023-02-08 | 15.85 | $16.73 | 52534 |
| 2023-02-07 | 15.71 | $16.58 | 106617 |
| 2023-02-06 | 15.57 | $15.88 | 77635 |
| 2023-02-03 | 15.49 | $15.83 | 47600 |
| 2023-02-02 | 15.39 | $15.72 | 177031 |
| 2023-02-01 | 15.30 | $16.31 | 219600 |
| 2023-01-31 | 15.13 | $16.52 | 163600 |
| 2023-01-30 | 14.93 | $16.08 | 123629 |
| 2023-01-27 | 14.76 | $16.31 | 136849 |
| 2023-01-26 | 14.55 | $15.55 | 144300 |
| 2023-01-25 | 14.41 | $14.93 | 50700 |
| 2023-01-24 | 14.32 | $14.90 | 49721 |
| 2023-01-23 | 14.23 | $15.23 | 46100 |
| 2023-01-20 | 14.09 | $15.13 | 23200 |
| 2023-01-19 | 13.95 | $15.04 | 35348 |
| 2023-01-18 | 13.80 | $14.64 | 103248 |
| 2023-01-17 | 13.69 | $15.00 | 100938 |
| 2023-01-13 | 13.53 | $14.49 | 76316 |
| 2023-01-12 | 13.41 | $14.43 | 82400 |
| 2023-01-11 | 13.29 | $13.48 | 28124 |
| 2023-01-10 | 13.26 | $13.42 | 31000 |
| 2023-01-09 | 13.22 | $13.42 | 38514 |
| 2023-01-06 | 13.18 | $13.54 | 87200 |
| 2023-01-05 | 13.13 | $12.98 | 53800 |
| 2023-01-04 | 13.13 | $12.83 | 60246 |
| 2023-01-03 | 13.15 | $12.90 | 43200 |
| 2022-12-30 | 13.17 | $13.93 | 78400 |
| 2022-12-29 | 13.10 | $13.77 | 84710 |
| 2022-12-28 | 13.04 | $13.35 | 61308 |
| 2022-12-27 | 13.03 | $13.80 | 32400 |
| 2022-12-23 | 12.97 | $13.59 | 70730 |
| 2022-12-22 | 12.94 | $12.78 | 24917 |
| 2022-12-21 | 12.99 | $13.25 | 33200 |
| 2022-12-20 | 13.00 | $12.64 | 87226 |
| 2022-12-19 | 13.08 | $12.45 | 97434 |
| 2022-12-16 | 13.18 | $12.59 | 54234 |
| 2022-12-15 | 13.28 | $12.90 | 32500 |
| 2022-12-14 | 13.35 | $12.99 | 94000 |
| 2022-12-13 | 13.43 | $12.69 | 72400 |
| 2022-12-12 | 13.55 | $12.41 | 135300 |
| 2022-12-09 | 13.70 | $12.22 | 145500 |
| 2022-12-08 | 13.89 | $12.67 | 129903 |
| 2022-12-07 | 14.05 | $12.95 | 86505 |
| 2022-12-06 | 14.19 | $13.11 | 169901 |
| 2022-12-05 | 14.32 | $13.93 | 73300 |
| 2022-12-02 | 14.39 | $14.45 | 19800 |
| 2022-12-01 | 14.40 | $14.28 | 32644 |
| 2022-11-30 | 14.44 | $14.21 | 69046 |
| 2022-11-29 | 14.48 | $14.04 | 120500 |
| 2022-11-28 | 14.54 | $14.18 | 188100 |
| 2022-11-25 | 14.60 | $14.37 | 56100 |
| 2022-11-23 | 14.63 | $14.14 | 37600 |
| 2022-11-22 | 14.70 | $14.38 | 117600 |
| 2022-11-21 | 14.73 | $13.77 | 283000 |
| 2022-11-18 | 14.83 | $14.27 | 104600 |
| 2022-11-17 | 14.87 | $14.36 | 75800 |
| 2022-11-16 | 14.90 | $14.54 | 54706 |
| 2022-11-15 | 14.89 | $14.90 | 71515 |
| 2022-11-14 | 14.85 | $14.82 | 89100 |
| 2022-11-11 | 14.79 | $15.48 | 158813 |
| 2022-11-10 | 14.66 | $15.05 | 247900 |
| 2022-11-09 | 14.55 | $14.62 | 148315 |
| 2022-11-08 | 14.48 | $15.50 | 51500 |
| 2022-11-07 | 14.32 | $15.43 | 109528 |
| 2022-11-04 | 14.15 | $15.24 | 139626 |
| 2022-11-03 | 13.99 | $14.92 | 94521 |
| 2022-11-02 | 13.86 | $14.48 | 96300 |
| 2022-11-01 | 13.77 | $14.99 | 84704 |
| 2022-10-31 | 13.62 | $14.91 | 90114 |
| 2022-10-28 | 13.46 | $14.63 | 111300 |
| 2022-10-27 | 13.31 | $14.65 | 194400 |
| 2022-10-26 | 13.14 | $14.67 | 156600 |
| 2022-10-25 | 12.96 | $14.02 | 112810 |
| 2022-10-24 | 12.83 | $13.83 | 85600 |
| 2022-10-21 | 12.69 | $13.34 | 105400 |
| 2022-10-20 | 12.60 | $12.72 | 167400 |
| 2022-10-19 | 12.56 | $12.39 | 152507 |
| 2022-10-18 | 12.55 | $11.88 | 161100 |
| 2022-10-17 | 12.60 | $12.00 | 181500 |
| 2022-10-14 | 12.65 | $12.29 | 45300 |
| 2022-10-13 | 12.68 | $12.91 | 124400 |
| 2022-10-12 | 12.65 | $12.65 | 95748 |
| 2022-10-11 | 12.65 | $13.12 | 72715 |
| 2022-10-10 | 12.61 | $13.57 | 37029 |
| 2022-10-07 | 12.53 | $14.10 | 129600 |
| 2022-10-06 | 12.40 | $13.81 | 83700 |
| 2022-10-05 | 12.28 | $13.43 | 99716 |
| 2022-10-04 | 12.20 | $13.02 | 294700 |
| 2022-10-03 | 12.16 | $11.94 | 76000 |
| 2022-09-30 | 12.23 | $11.19 | 66503 |
| 2022-09-29 | 12.38 | $11.45 | 92600 |
| 2022-09-28 | 12.52 | $11.61 | 83237 |
| 2022-09-27 | 12.65 | $10.78 | 257700 |
| 2022-09-26 | 12.89 | $10.25 | 487400 |
| 2022-09-23 | 13.19 | $11.09 | 370500 |
| 2022-09-22 | 13.43 | $12.49 | 58100 |
| 2022-09-21 | 13.55 | $13.17 | 84600 |
| 2022-09-20 | 13.60 | $13.61 | 57500 |
| 2022-09-19 | 13.61 | $13.79 | 114702 |
| 2022-09-16 | 13.60 | $13.57 | 155300 |
| 2022-09-15 | 13.61 | $13.65 | 37600 |
| 2022-09-14 | 13.60 | $14.00 | 181815 |
| 2022-09-13 | 13.56 | $13.67 | 253226 |
| 2022-09-12 | 13.54 | $13.69 | 85500 |
| 2022-09-09 | 13.52 | $13.26 | 64404 |
| 2022-09-08 | 13.55 | $12.71 | 69100 |
| 2022-09-07 | 13.63 | $12.47 | 224000 |
| 2022-09-06 | 13.74 | $13.30 | 118126 |
| 2022-09-02 | 13.76 | $13.59 | 145500 |
| 2022-09-01 | 13.74 | $13.33 | 150300 |
| 2022-08-31 | 13.74 | $13.99 | 177100 |
| 2022-08-30 | 13.67 | $14.23 | 279200 |
| 2022-08-29 | 13.58 | $14.84 | 153322 |
| 2022-08-26 | 13.42 | $14.35 | 77138 |
| 2022-08-25 | 13.30 | $14.63 | 131328 |
| 2022-08-24 | 13.16 | $14.18 | 87000 |
| 2022-08-23 | 13.05 | $13.79 | 153900 |
| 2022-08-22 | 12.97 | $12.95 | 106616 |
| 2022-08-19 | 12.98 | $13.10 | 80525 |
| 2022-08-18 | 12.97 | $13.26 | 369000 |
| 2022-08-17 | 12.95 | $12.84 | 115200 |
| 2022-08-16 | 12.96 | $12.50 | 135500 |
| 2022-08-15 | 13.02 | $13.14 | 233514 |
| 2022-08-12 | 13.01 | $13.83 | 54800 |
| 2022-08-11 | 12.93 | $13.67 | 93021 |
| 2022-08-10 | 12.86 | $13.08 | 173819 |
| 2022-08-09 | 12.83 | $12.80 | 65742 |
| 2022-08-08 | 12.84 | $12.29 | 97500 |
| 2022-08-05 | 12.89 | $11.82 | 141025 |
| 2022-08-04 | 13.00 | $11.61 | 341142 |
| 2022-08-03 | 13.13 | $12.40 | 263200 |
| 2022-08-02 | 13.19 | $13.58 | 69436 |
| 2022-08-01 | 13.13 | $13.30 | 43604 |
| 2022-07-29 | 13.10 | $13.77 | 300302 |
| 2022-07-28 | 13.03 | $13.77 | 126100 |
| 2022-07-27 | 12.96 | $13.47 | 86500 |
| 2022-07-26 | 12.92 | $13.10 | 84100 |
| 2022-07-25 | 12.92 | $13.31 | 137436 |
| 2022-07-22 | 12.91 | $12.64 | 77128 |
| 2022-07-21 | 12.96 | $12.90 | 157229 |
| 2022-07-20 | 13.00 | $13.38 | 72031 |
| 2022-07-19 | 13.00 | $13.36 | 79714 |
| 2022-07-18 | 13.02 | $12.98 | 188920 |
| 2022-07-15 | 13.08 | $12.45 | 137000 |
| 2022-07-14 | 13.21 | $11.98 | 289907 |
| 2022-07-13 | 13.41 | $12.26 | 145817 |
| 2022-07-12 | 13.61 | $12.34 | 246649 |
| 2022-07-11 | 13.83 | $12.81 | 80100 |
| 2022-07-08 | 14.04 | $13.31 | 146143 |
| 2022-07-07 | 14.22 | $13.29 | 233900 |
| 2022-07-06 | 14.44 | $12.09 | 390200 |
| 2022-07-05 | 14.80 | $12.70 | 306948 |
| 2022-07-01 | 15.13 | $13.95 | 53808 |
| 2022-06-30 | 15.36 | $13.86 | 110706 |
| 2022-06-29 | 15.61 | $14.08 | 121400 |
| 2022-06-28 | 15.86 | $14.94 | 171300 |
| 2022-06-27 | 16.04 | $14.50 | 106629 |
| 2022-06-24 | 16.28 | $13.80 | 213300 |
| 2022-06-23 | 16.59 | $12.77 | 479800 |
| 2022-06-22 | 17.02 | $14.66 | 255100 |
| 2022-06-21 | 17.28 | $16.19 | 353600 |
| 2022-06-17 | 17.39 | $14.64 | 720149 |
| 2022-06-16 | 17.66 | $15.83 | 343900 |
| 2022-06-15 | 17.81 | $16.98 | 254700 |
| 2022-06-14 | 17.85 | $16.97 | 193700 |
| 2022-06-13 | 17.88 | $17.51 | 220839 |
| 2022-06-10 | 17.84 | $18.35 | 181400 |
| 2022-06-09 | 17.71 | $18.93 | 202636 |
| 2022-06-08 | 17.50 | $19.24 | 181710 |
| 2022-06-07 | 17.23 | $19.35 | 165300 |
| 2022-06-06 | 16.94 | $18.33 | 207300 |
| 2022-06-03 | 16.73 | $18.18 | 158732 |
| 2022-06-02 | 16.52 | $17.81 | 140200 |
| 2022-06-01 | 16.36 | $17.68 | 156229 |
| 2022-05-31 | 16.19 | $17.45 | 357600 |
| 2022-05-27 | 16.04 | $17.20 | 126500 |
| 2022-05-26 | 15.90 | $17.06 | 291100 |
| 2022-05-25 | 15.76 | $16.98 | 124626 |
| 2022-05-24 | 15.62 | $16.62 | 113100 |
| 2022-05-23 | 15.50 | $16.44 | 58326 |
| 2022-05-20 | 15.39 | $15.97 | 112700 |
| 2022-05-19 | 15.31 | $15.82 | 95900 |
| 2022-05-18 | 15.25 | $15.27 | 138708 |
| 2022-05-17 | 15.24 | $15.83 | 206400 |
| 2022-05-16 | 15.17 | $15.48 | 165930 |
| 2022-05-13 | 15.13 | $15.02 | 108100 |
| 2022-05-12 | 15.14 | $14.24 | 185935 |
| 2022-05-11 | 15.22 | $14.48 | 126639 |
| 2022-05-10 | 15.27 | $14.28 | 432022 |
| 2022-05-09 | 15.33 | $14.48 | 395600 |
| 2022-05-06 | 15.38 | $16.26 | 348642 |
| 2022-05-05 | 15.24 | $16.76 | 454221 |
| 2022-05-04 | 15.04 | $17.42 | 335400 |
| 2022-05-03 | 14.76 | $15.91 | 441520 |
| 2022-05-02 | 14.61 | $15.14 | 289312 |
| 2022-04-29 | 14.53 | $15.02 | 149701 |
| 2022-04-28 | 14.46 | $15.19 | 213025 |
| 2022-04-27 | 14.36 | $14.47 | 179000 |
| 2022-04-26 | 14.34 | $14.04 | 152600 |
| 2022-04-25 | 14.35 | $13.96 | 310700 |
| 2022-04-22 | 14.37 | $14.31 | 170100 |
| 2022-04-21 | 14.36 | $15.05 | 208900 |
| 2022-04-20 | 14.28 | $15.82 | 125600 |
| 2022-04-19 | 14.13 | $15.03 | 226406 |
| 2022-04-18 | 14.04 | $15.15 | 117800 |
| 2022-04-14 | 13.95 | $14.44 | 272600 |
| 2022-04-13 | 13.91 | $14.31 | 112611 |
| 2022-04-12 | 13.89 | $13.50 | 115200 |
| 2022-04-11 | 13.94 | $13.23 | 186540 |
| 2022-04-08 | 14.02 | $13.98 | 112700 |
| 2022-04-07 | 14.03 | $13.49 | 178300 |
| 2022-04-06 | 14.09 | $13.38 | 259510 |
| 2022-04-05 | 14.17 | $13.85 | 108700 |
| 2022-04-04 | 14.21 | $14.24 | 97129 |
| 2022-04-01 | 14.22 | $13.75 | 245046 |
| 2022-03-31 | 14.28 | $13.65 | 158931 |
| 2022-03-30 | 14.35 | $14.15 | 135600 |
| 2022-03-29 | 14.36 | $14.15 | 138500 |
| 2022-03-28 | 14.37 | $14.01 | 115600 |
| 2022-03-25 | 14.40 | $14.81 | 140200 |
| 2022-03-24 | 14.33 | $14.51 | 108100 |
| 2022-03-23 | 14.28 | $14.83 | 110200 |
| 2022-03-22 | 14.19 | $14.77 | 60100 |
| 2022-03-21 | 14.09 | $15.08 | 100000 |
| 2022-03-18 | 13.95 | $14.09 | 136400 |
| 2022-03-17 | 13.90 | $14.29 | 125700 |
| 2022-03-16 | 13.82 | $13.44 | 77000 |
| 2022-03-15 | 13.82 | $13.28 | 249500 |
| 2022-03-14 | 13.83 | $13.41 | 216200 |
| 2022-03-11 | 13.83 | $14.68 | 215508 |
| 2022-03-10 | 13.69 | $14.54 | 137522 |
| 2022-03-09 | 13.55 | $14.45 | 257327 |
| 2022-03-08 | 13.41 | $15.32 | 402835 |
| 2022-03-07 | 13.17 | $15.40 | 536900 |
| 2022-03-04 | 12.90 | $14.34 | 325706 |
| 2022-03-03 | 12.73 | $13.56 | 86700 |
| 2022-03-02 | 12.62 | $13.58 | 142418 |
| 2022-03-01 | 12.51 | $13.04 | 182500 |
| 2022-02-28 | 12.44 | $13.08 | 164400 |
| 2022-02-25 | 12.36 | $12.62 | 120500 |
| 2022-02-24 | 12.31 | $12.30 | 79800 |
| 2022-02-23 | 12.29 | $12.28 | 59900 |
| 2022-02-22 | 12.27 | $12.29 | 72100 |
| 2022-02-18 | 12.24 | $12.32 | 43101 |
| 2022-02-17 | 12.20 | $12.64 | 143500 |
| 2022-02-16 | 12.13 | $12.84 | 123906 |
| 2022-02-15 | 12.02 | $12.61 | 82433 |
| 2022-02-14 | 11.94 | $12.65 | 165349 |
| 2022-02-11 | 11.84 | $12.75 | 135500 |
| 2022-02-10 | 11.73 | $11.96 | 99635 |
| 2022-02-09 | 11.68 | $11.92 | 104209 |
| 2022-02-08 | 11.64 | $11.44 | 136113 |
| 2022-02-07 | 11.63 | $12.03 | 232319 |
| 2022-02-04 | 11.55 | $12.15 | 92131 |
| 2022-02-03 | 11.46 | $12.00 | 92313 |
| 2022-02-02 | 11.37 | $12.18 | 78200 |
| 2022-02-01 | 11.25 | $12.20 | 107703 |
| 2022-01-31 | 11.12 | $11.92 | 96700 |
| 2022-01-28 | 11.00 | $11.50 | 165300 |
| 2022-01-27 | 10.91 | $11.15 | 35900 |
| 2022-01-26 | 10.84 | $11.19 | 87647 |
| 2022-01-25 | 10.76 | $11.38 | 87041 |
| 2022-01-24 | 10.65 | $10.68 | 139300 |
| 2022-01-21 | 10.60 | $10.94 | 71700 |
| 2022-01-20 | 10.52 | $11.23 | 40600 |
| 2022-01-19 | 10.39 | $11.46 | 46400 |
| 2022-01-18 | 10.22 | $11.47 | 145800 |
| 2022-01-14 | 10.04 | $11.36 | 102700 |
| 2022-01-13 | 9.86 | $10.70 | 47110 |
| 2022-01-12 | 9.73 | $10.86 | 88607 |
| 2022-01-11 | 9.57 | $10.74 | 30527 |
| 2022-01-10 | 9.42 | $9.95 | 38300 |
| 2022-01-07 | 9.34 | $10.19 | 19600 |
| 2022-01-06 | 9.23 | $10.11 | 89100 |
| 2022-01-05 | 9.13 | $9.76 | 60026 |
| 2022-01-04 | 9.06 | $9.88 | 37600 |
| 2022-01-03 | 8.98 | $9.68 | 34009 |
| 2021-12-31 | 8.91 | $9.24 | 20700 |
| 2021-12-30 | 8.87 | $9.12 | 4600 |
| 2021-12-29 | 8.84 | $9.24 | 55617 |
| 2021-12-28 | 8.80 | $9.01 | 35729 |
| 2021-12-27 | 8.77 | $9.04 | 14125 |
| 2021-12-23 | 8.74 | $8.85 | 8100 |
| 2021-12-22 | 8.73 | $8.68 | 42927 |
| 2021-12-21 | 8.73 | $8.56 | 25607 |
| 2021-12-20 | 8.75 | $8.09 | 53400 |
| 2021-12-17 | 8.81 | $8.31 | 75000 |
| 2021-12-16 | 8.86 | $8.45 | 71145 |
| 2021-12-15 | 8.89 | $8.67 | 125900 |
| 2021-12-14 | 8.90 | $8.86 | 38100 |
| 2021-12-13 | 8.90 | $9.15 | 19800 |
| 2021-12-10 | 8.86 | $9.51 | 84109 |
| 2021-12-09 | 8.79 | $9.35 | 68400 |
| 2021-12-08 | 8.73 | $9.61 | 36401 |
| 2021-12-07 | 8.64 | $9.30 | 16300 |
| 2021-12-06 | 8.58 | $8.95 | 20600 |
| 2021-12-03 | 8.55 | $8.33 | 32016 |
| 2021-12-02 | 8.58 | $8.26 | 70300 |
| 2021-12-01 | 8.63 | $8.10 | 35200 |
| 2021-11-30 | 8.69 | $8.13 | 74000 |
| 2021-11-29 | 8.76 | $8.57 | 95200 |
| 2021-11-26 | 8.78 | $8.44 | 69937 |
| 2021-11-24 | 8.82 | $9.33 | 41336 |
| 2021-11-23 | 8.78 | $8.99 | 60100 |
| 2021-11-22 | 8.77 | $8.47 | 106800 |
| 2021-11-19 | 8.81 | $8.38 | 23500 |
| 2021-11-18 | 8.87 | $8.75 | 5048 |
| 2021-11-17 | 8.89 | $8.72 | 48100 |
| 2021-11-16 | 8.92 | $8.80 | 19200 |
| 2021-11-15 | 8.94 | $8.69 | 41737 |
| 2021-11-12 | 8.97 | $8.67 | 61846 |
| 2021-11-11 | 9.01 | $8.85 | 65000 |
| 2021-11-10 | 9.02 | $8.68 | 156822 |
| 2021-11-09 | 9.05 | $8.99 | 97100 |
| 2021-11-08 | 9.05 | $9.17 | 127811 |
| 2021-11-05 | 9.03 | $8.96 | 63200 |
| 2021-11-04 | 9.02 | $8.89 | 17208 |
| 2021-11-03 | 9.02 | $8.91 | 22309 |
| 2021-11-02 | 9.01 | $8.96 | 26903 |
| 2021-11-01 | 9.00 | $9.11 | 50742 |
| 2021-10-29 | 8.96 | $8.95 | 35045 |
| 2021-10-28 | 8.94 | $9.13 | 26738 |
| 2021-10-27 | 8.89 | $8.99 | 48700 |
| 2021-10-26 | 8.84 | $9.45 | 80938 |
| 2021-10-25 | 8.75 | $9.52 | 163500 |
| 2021-10-22 | 8.64 | $9.38 | 16845 |
| 2021-10-21 | 8.53 | $9.06 | 19931 |
| 2021-10-20 | 8.44 | $9.21 | 35700 |
| 2021-10-19 | 8.33 | $8.88 | 28500 |
| 2021-10-18 | 8.23 | $8.67 | 17500 |
| 2021-10-15 | 8.14 | $8.89 | 41700 |
| 2021-10-14 | 8.03 | $8.69 | 24421 |
| 2021-10-13 | 7.92 | $8.26 | 28300 |
| 2021-10-12 | 7.85 | $8.25 | 42945 |
| 2021-10-11 | 7.77 | $8.70 | 65038 |
| 2021-10-08 | 7.64 | $8.28 | 79938 |
| 2021-10-07 | 7.54 | $8.20 | 41709 |
| 2021-10-06 | 7.44 | $7.96 | 55430 |
| 2021-10-05 | 7.36 | $8.10 | 90200 |
| 2021-10-04 | 7.25 | $8.13 | 85836 |
| 2021-10-01 | 7.14 | $7.82 | 32619 |
| 2021-09-30 | 7.05 | $7.82 | 41205 |
| 2021-09-29 | 6.95 | $7.64 | 27900 |
| 2021-09-28 | 6.87 | $7.65 | 34700 |
| 2021-09-27 | 6.77 | $7.61 | 86627 |
| 2021-09-24 | 6.68 | $7.06 | 34706 |
| 2021-09-23 | 6.63 | $6.81 | 26100 |
| 2021-09-22 | 6.61 | $6.57 | 12300 |
| 2021-09-21 | 6.61 | $6.37 | 10127 |
| 2021-09-20 | 6.62 | $6.33 | 42501 |
| 2021-09-17 | 6.64 | $6.67 | 59319 |
| 2021-09-16 | 6.61 | $6.89 | 19441 |
| 2021-09-15 | 6.56 | $7.00 | 23918 |
| 2021-09-14 | 6.50 | $6.76 | 8500 |
| 2021-09-13 | 6.45 | $6.90 | 35000 |
| 2021-09-10 | 6.38 | $6.67 | 7100 |
| 2021-09-09 | 6.34 | $6.45 | 6000 |
| 2021-09-08 | 6.31 | $6.50 | 8600 |
| 2021-09-07 | 6.28 | $6.62 | 2444 |
| 2021-09-03 | 6.23 | $6.72 | 7824 |
| 2021-09-02 | 6.17 | $6.55 | 1743 |
| 2021-09-01 | 6.12 | $6.30 | 4732 |
| 2021-08-31 | 6.10 | $6.40 | 19231 |
| 2021-08-30 | 6.07 | $6.42 | 9934 |
| 2021-08-27 | 6.03 | $6.39 | 23320 |
| 2021-08-26 | 6.00 | $6.27 | 15920 |
| 2021-08-25 | 5.97 | $6.32 | 8925 |
| 2021-08-24 | 5.95 | $6.25 | 21800 |
| 2021-08-23 | 5.93 | $5.97 | 36649 |
| 2021-08-20 | 5.94 | $5.54 | 9200 |
| 2021-08-19 | 6.00 | $5.57 | 182109 |
| 2021-08-18 | 6.06 | $5.74 | 37900 |
| 2021-08-17 | 6.11 | $5.71 | 49000 |
| 2021-08-16 | 6.16 | $5.80 | 21919 |
| 2021-08-13 | 6.20 | $6.04 | 66436 |
| 2021-08-12 | 6.22 | $6.17 | 4936 |
| 2021-08-11 | 6.23 | $6.20 | 29500 |
| 2021-08-10 | 6.24 | $6.17 | 62700 |
| 2021-08-09 | 6.26 | $5.92 | 76441 |
| 2021-08-06 | 6.30 | $6.09 | 77315 |
| 2021-08-05 | 6.34 | $6.00 | 32100 |
| 2021-08-04 | 6.38 | $6.03 | 105100 |
| 2021-08-03 | 6.43 | $6.37 | 21000 |
| 2021-08-02 | 6.45 | $6.24 | 25105 |
| 2021-07-30 | 6.48 | $6.37 | 111703 |
| 2021-07-29 | 6.51 | $6.42 | 32821 |
| 2021-07-28 | 6.54 | $6.45 | 42700 |
| 2021-07-27 | 6.57 | $6.38 | 96649 |
| 2021-07-26 | 6.60 | $6.60 | 77648 |
| 2021-07-23 | 6.62 | $6.87 | 114848 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.78
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.69
Average
16.21
Maximum
24.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 21.78 | $22.05 | 22900 |
| 2025-11-13 | 21.68 | $21.95 | 3947 |
| 2025-11-12 | 21.59 | $22.07 | 7200 |
| 2025-11-11 | 21.45 | $21.98 | 10200 |
| 2025-11-10 | 21.31 | $21.67 | 53000 |
| 2025-11-07 | 21.21 | $21.45 | 178823 |
| 2025-11-06 | 21.14 | $21.11 | 3900 |
| 2025-11-05 | 21.14 | $20.87 | 7400 |
| 2025-11-04 | 21.17 | $20.99 | 2812 |
| 2025-11-03 | 21.19 | $21.26 | 4606 |
| 2025-10-31 | 21.16 | $21.18 | 39400 |
| 2025-10-30 | 21.13 | $21.01 | 22400 |
| 2025-10-29 | 21.14 | $21.36 | 27746 |
| 2025-10-28 | 21.07 | $21.20 | 254800 |
| 2025-10-27 | 21.02 | $21.29 | 108400 |
| 2025-10-24 | 20.95 | $20.61 | 18621 |
| 2025-10-23 | 21.00 | $21.02 | 61818 |
| 2025-10-22 | 20.98 | $20.85 | 49539 |
| 2025-10-21 | 20.99 | $20.65 | 117207 |
| 2025-10-20 | 21.04 | $20.84 | 22700 |
| 2025-10-17 | 21.06 | $20.89 | 68200 |
| 2025-10-16 | 21.07 | $20.80 | 95100 |
| 2025-10-15 | 21.10 | $21.25 | 119434 |
| 2025-10-14 | 21.04 | $21.22 | 227500 |
| 2025-10-13 | 20.97 | $21.13 | 26842 |
| 2025-10-10 | 20.91 | $21.29 | 392200 |
| 2025-10-09 | 20.81 | $21.74 | 202431 |
| 2025-10-08 | 20.59 | $21.54 | 178542 |
| 2025-10-07 | 20.38 | $20.23 | 26700 |
| 2025-10-06 | 20.41 | $20.32 | 96000 |
| 2025-10-03 | 20.42 | $20.18 | 90801 |
| 2025-10-02 | 20.47 | $20.03 | 22100 |
| 2025-10-01 | 20.56 | $20.22 | 36646 |
| 2025-09-30 | 20.62 | $20.19 | 601847 |
| 2025-09-29 | 20.69 | $20.31 | 28235 |
| 2025-09-26 | 20.75 | $20.52 | 21200 |
| 2025-09-25 | 20.78 | $20.43 | 10000 |
| 2025-09-24 | 20.83 | $20.51 | 24510 |
| 2025-09-23 | 20.86 | $20.49 | 18800 |
| 2025-09-22 | 20.91 | $20.42 | 40647 |
| 2025-09-19 | 20.97 | $20.52 | 130500 |
| 2025-09-18 | 21.03 | $20.82 | 96600 |
| 2025-09-17 | 21.02 | $20.84 | 165143 |
| 2025-09-16 | 21.01 | $21.07 | 99000 |
| 2025-09-15 | 20.95 | $20.87 | 84925 |
| 2025-09-12 | 20.91 | $20.77 | 77200 |
| 2025-09-11 | 20.89 | $20.77 | 68728 |
| 2025-09-10 | 20.86 | $20.79 | 100200 |
| 2025-09-09 | 20.82 | $21.08 | 57000 |
| 2025-09-08 | 20.70 | $21.03 | 138926 |
| 2025-09-05 | 20.58 | $20.41 | 152300 |
| 2025-09-04 | 20.57 | $20.77 | 92600 |
| 2025-09-03 | 20.48 | $20.61 | 17446 |
| 2025-09-02 | 20.40 | $20.89 | 88348 |
| 2025-08-29 | 20.25 | $20.58 | 69144 |
| 2025-08-28 | 20.14 | $20.44 | 70600 |
| 2025-08-27 | 20.03 | $20.36 | 97416 |
| 2025-08-26 | 19.93 | $20.25 | 205030 |
| 2025-08-25 | 19.83 | $20.29 | 434400 |
| 2025-08-22 | 19.71 | $20.21 | 862800 |
| 2025-08-21 | 19.58 | $19.85 | 29547 |
| 2025-08-20 | 19.50 | $19.93 | 130839 |
| 2025-08-19 | 19.40 | $19.53 | 57305 |
| 2025-08-18 | 19.36 | $19.70 | 32822 |
| 2025-08-15 | 19.28 | $19.45 | 36807 |
| 2025-08-14 | 19.24 | $19.40 | 177702 |
| 2025-08-13 | 19.21 | $19.27 | 119823 |
| 2025-08-12 | 19.19 | $18.98 | 192600 |
| 2025-08-11 | 19.24 | $18.62 | 32400 |
| 2025-08-08 | 19.37 | $18.86 | 40700 |
| 2025-08-07 | 19.46 | $18.78 | 36610 |
| 2025-08-06 | 19.59 | $19.03 | 40000 |
| 2025-08-05 | 19.69 | $19.00 | 68600 |
| 2025-08-04 | 19.80 | $19.09 | 7200 |
| 2025-08-01 | 19.92 | $19.33 | 116032 |
| 2025-07-31 | 19.99 | $19.80 | 67300 |
| 2025-07-30 | 19.98 | $19.90 | 38900 |
| 2025-07-29 | 19.95 | $20.01 | 70943 |
| 2025-07-28 | 19.88 | $20.20 | 26100 |
| 2025-07-25 | 19.76 | $19.81 | 116900 |
| 2025-07-24 | 19.70 | $19.99 | 175239 |
| 2025-07-23 | 19.59 | $19.79 | 46700 |
| 2025-07-22 | 19.51 | $19.49 | 180737 |
| 2025-07-21 | 19.47 | $19.39 | 188124 |
| 2025-07-18 | 19.44 | $19.41 | 33436 |
| 2025-07-17 | 19.40 | $19.30 | 19347 |
| 2025-07-16 | 19.37 | $19.26 | 66800 |
| 2025-07-15 | 19.35 | $19.22 | 42324 |
| 2025-07-14 | 19.33 | $19.40 | 78700 |
| 2025-07-11 | 19.27 | $19.27 | 30031 |
| 2025-07-10 | 19.22 | $18.96 | 37027 |
| 2025-07-09 | 19.23 | $19.02 | 42701 |
| 2025-07-08 | 19.22 | $19.06 | 115400 |
| 2025-07-07 | 19.20 | $18.49 | 90005 |
| 2025-07-03 | 19.29 | $19.00 | 29912 |
| 2025-07-02 | 19.29 | $18.91 | 159400 |
| 2025-07-01 | 19.30 | $18.88 | 12606 |
| 2025-06-30 | 19.32 | $18.90 | 204903 |
| 2025-06-27 | 19.34 | $18.71 | 22100 |
| 2025-06-26 | 19.39 | $18.82 | 39200 |
| 2025-06-25 | 19.42 | $18.71 | 72948 |
| 2025-06-24 | 19.48 | $18.70 | 46000 |
| 2025-06-23 | 19.54 | $18.93 | 186900 |
| 2025-06-20 | 19.56 | $19.52 | 117414 |
| 2025-06-18 | 19.45 | $19.25 | 84700 |
| 2025-06-17 | 19.38 | $19.67 | 245607 |
| 2025-06-16 | 19.20 | $19.44 | 265812 |
| 2025-06-13 | 19.03 | $19.34 | 233700 |
| 2025-06-12 | 18.86 | $18.88 | 269000 |
| 2025-06-11 | 18.74 | $18.66 | 166600 |
| 2025-06-10 | 18.65 | $18.61 | 281800 |
| 2025-06-09 | 18.55 | $18.55 | 80100 |
| 2025-06-06 | 18.43 | $18.53 | 221100 |
| 2025-06-05 | 18.30 | $18.56 | 366400 |
| 2025-06-04 | 18.14 | $18.28 | 299828 |
| 2025-06-03 | 18.00 | $18.25 | 233700 |
| 2025-06-02 | 17.84 | $17.96 | 132000 |
| 2025-05-30 | 17.72 | $17.51 | 358200 |
| 2025-05-29 | 17.66 | $17.95 | 45844 |
| 2025-05-28 | 17.49 | $17.89 | 71537 |
| 2025-05-27 | 17.31 | $17.72 | 160700 |
| 2025-05-23 | 17.13 | $18.00 | 58300 |
| 2025-05-22 | 16.85 | $17.78 | 244900 |
| 2025-05-21 | 16.58 | $17.70 | 149400 |
| 2025-05-20 | 16.27 | $17.73 | 275100 |
| 2025-05-19 | 15.90 | $17.85 | 39200 |
| 2025-05-16 | 15.45 | $18.04 | 1.1M |
| 2025-05-15 | 14.88 | $15.23 | 46900 |
| 2025-05-14 | 14.81 | $15.51 | 321136 |
| 2025-05-13 | 14.68 | $15.81 | 129700 |
| 2025-05-12 | 14.46 | $15.32 | 179446 |
| 2025-05-09 | 14.31 | $15.13 | 86103 |
| 2025-05-08 | 14.18 | $14.93 | 258600 |
| 2025-05-07 | 14.07 | $13.95 | 120700 |
| 2025-05-06 | 14.15 | $14.26 | 124033 |
| 2025-05-05 | 14.19 | $14.16 | 101700 |
| 2025-05-02 | 14.25 | $14.60 | 130800 |
| 2025-05-01 | 14.23 | $14.33 | 92819 |
| 2025-04-30 | 14.28 | $14.03 | 138600 |
| 2025-04-29 | 14.39 | $14.48 | 64900 |
| 2025-04-28 | 14.43 | $14.57 | 202000 |
| 2025-04-25 | 14.46 | $14.74 | 343227 |
| 2025-04-24 | 14.47 | $14.86 | 319740 |
| 2025-04-23 | 14.45 | $14.69 | 414500 |
| 2025-04-22 | 14.47 | $15.01 | 233824 |
| 2025-04-21 | 14.43 | $14.72 | 278829 |
| 2025-04-17 | 14.45 | $15.10 | 113240 |
| 2025-04-16 | 14.40 | $14.58 | 74000 |
| 2025-04-15 | 14.45 | $13.88 | 217022 |
| 2025-04-14 | 14.66 | $13.77 | 95522 |
| 2025-04-11 | 14.93 | $13.96 | 303100 |
| 2025-04-10 | 15.21 | $13.95 | 334918 |
| 2025-04-09 | 15.54 | $15.10 | 392923 |
| 2025-04-08 | 15.69 | $13.02 | 274533 |
| 2025-04-07 | 16.29 | $13.95 | 385300 |
| 2025-04-04 | 16.80 | $13.98 | 414500 |
| 2025-04-03 | 17.39 | $16.16 | 267111 |
| 2025-04-02 | 17.60 | $17.60 | 68904 |
| 2025-04-01 | 17.55 | $17.64 | 48100 |
| 2025-03-31 | 17.48 | $17.53 | 388821 |
| 2025-03-28 | 17.41 | $17.40 | 193700 |
| 2025-03-27 | 17.36 | $17.45 | 60400 |
| 2025-03-26 | 17.29 | $17.63 | 29039 |
| 2025-03-25 | 17.16 | $17.71 | 69800 |
| 2025-03-24 | 17.00 | $17.56 | 81105 |
| 2025-03-21 | 16.84 | $17.29 | 61500 |
| 2025-03-20 | 16.71 | $17.37 | 61600 |
| 2025-03-19 | 16.54 | $17.47 | 136941 |
| 2025-03-18 | 16.32 | $17.21 | 112700 |
| 2025-03-17 | 16.11 | $17.20 | 105010 |
| 2025-03-14 | 15.88 | $16.85 | 75443 |
| 2025-03-13 | 15.69 | $16.37 | 221800 |
| 2025-03-12 | 15.56 | $16.57 | 170032 |
| 2025-03-11 | 15.38 | $15.97 | 62000 |
| 2025-03-10 | 15.29 | $15.70 | 149900 |
| 2025-03-07 | 15.25 | $15.85 | 273600 |
| 2025-03-06 | 15.17 | $15.27 | 153948 |
| 2025-03-05 | 15.20 | $14.80 | 1.3M |
| 2025-03-04 | 15.35 | $14.39 | 433300 |
| 2025-03-03 | 15.60 | $14.12 | 255416 |
| 2025-02-28 | 15.95 | $15.56 | 3.1M |
| 2025-02-27 | 16.06 | $15.90 | 105413 |
| 2025-02-26 | 16.11 | $15.95 | 254600 |
| 2025-02-25 | 16.17 | $15.74 | 267400 |
| 2025-02-24 | 16.27 | $15.81 | 100700 |
| 2025-02-21 | 16.38 | $15.92 | 136700 |
| 2025-02-20 | 16.49 | $16.96 | 57600 |
| 2025-02-19 | 16.39 | $16.66 | 103110 |
| 2025-02-18 | 16.34 | $16.40 | 121900 |
| 2025-02-14 | 16.34 | $16.16 | 64600 |
| 2025-02-13 | 16.39 | $16.45 | 182400 |
| 2025-02-12 | 16.39 | $16.35 | 274700 |
| 2025-02-11 | 16.40 | $16.78 | 244831 |
| 2025-02-10 | 16.33 | $16.45 | 126107 |
| 2025-02-07 | 16.32 | $16.11 | 914800 |
| 2025-02-06 | 16.38 | $16.12 | 99134 |
| 2025-02-05 | 16.45 | $16.64 | 77035 |
| 2025-02-04 | 16.42 | $16.91 | 405000 |
| 2025-02-03 | 16.33 | $16.06 | 345947 |
| 2025-01-31 | 16.41 | $16.41 | 355700 |
| 2025-01-30 | 16.42 | $16.58 | 172217 |
| 2025-01-29 | 16.40 | $16.76 | 130000 |
| 2025-01-28 | 16.34 | $16.23 | 96534 |
| 2025-01-27 | 16.38 | $16.20 | 319540 |
| 2025-01-24 | 16.44 | $16.45 | 500140 |
| 2025-01-23 | 16.45 | $16.53 | 111737 |
| 2025-01-22 | 16.45 | $16.84 | 78946 |
| 2025-01-21 | 16.39 | $16.77 | 249411 |
| 2025-01-17 | 16.33 | $16.30 | 256600 |
| 2025-01-16 | 16.36 | $16.06 | 253211 |
| 2025-01-15 | 16.45 | $16.70 | 59300 |
| 2025-01-14 | 16.42 | $16.47 | 214000 |
| 2025-01-13 | 16.43 | $16.48 | 405000 |
| 2025-01-10 | 16.45 | $17.39 | 633405 |
| 2025-01-08 | 16.28 | $16.84 | 129000 |
| 2025-01-07 | 16.20 | $17.16 | 31136 |
| 2025-01-06 | 16.04 | $16.89 | 38615 |
| 2025-01-03 | 15.91 | $16.51 | 10148 |
| 2025-01-02 | 15.85 | $16.63 | 12900 |
| 2024-12-31 | 15.76 | $16.36 | 72338 |
| 2024-12-30 | 15.71 | $15.92 | 42700 |
| 2024-12-27 | 15.75 | $15.95 | 20400 |
| 2024-12-26 | 15.79 | $16.18 | 10335 |
| 2024-12-24 | 15.80 | $16.10 | 10740 |
| 2024-12-23 | 15.83 | $15.79 | 36800 |
| 2024-12-20 | 15.94 | $15.44 | 47711 |
| 2024-12-19 | 16.14 | $15.58 | 19800 |
| 2024-12-18 | 16.35 | $15.63 | 32212 |
| 2024-12-17 | 16.58 | $16.22 | 58600 |
| 2024-12-16 | 16.74 | $16.31 | 72641 |
| 2024-12-13 | 16.90 | $16.65 | 23300 |
| 2024-12-12 | 17.02 | $16.72 | 65100 |
| 2024-12-11 | 17.15 | $17.15 | 60547 |
| 2024-12-10 | 17.22 | $16.57 | 28500 |
| 2024-12-09 | 17.41 | $16.79 | 36031 |
| 2024-12-06 | 17.60 | $16.84 | 54026 |
| 2024-12-05 | 17.81 | $17.59 | 11100 |
| 2024-12-04 | 17.89 | $17.45 | 23700 |
| 2024-12-03 | 18.03 | $17.95 | 23700 |
| 2024-12-02 | 18.07 | $17.91 | 16400 |
| 2024-11-29 | 18.14 | $17.95 | 15225 |
| 2024-11-27 | 18.21 | $17.69 | 26900 |
| 2024-11-26 | 18.35 | $17.59 | 127623 |
| 2024-11-25 | 18.53 | $18.56 | 266838 |
| 2024-11-22 | 18.54 | $19.02 | 20700 |
| 2024-11-21 | 18.45 | $19.17 | 33244 |
| 2024-11-20 | 18.31 | $18.35 | 19600 |
| 2024-11-19 | 18.33 | $18.15 | 44604 |
| 2024-11-18 | 18.40 | $18.33 | 103300 |
| 2024-11-15 | 18.44 | $17.93 | 22405 |
| 2024-11-14 | 18.57 | $18.70 | 12700 |
| 2024-11-13 | 18.57 | $18.28 | 40000 |
| 2024-11-12 | 18.65 | $18.27 | 9900 |
| 2024-11-11 | 18.74 | $18.51 | 29100 |
| 2024-11-08 | 18.81 | $18.81 | 64600 |
| 2024-11-07 | 18.82 | $19.56 | 14300 |
| 2024-11-06 | 18.67 | $19.45 | 24100 |
| 2024-11-05 | 18.53 | $19.12 | 22300 |
| 2024-11-04 | 18.43 | $18.89 | 21440 |
| 2024-11-01 | 18.37 | $18.00 | 13700 |
| 2024-10-31 | 18.48 | $18.30 | 55343 |
| 2024-10-30 | 18.56 | $18.22 | 21905 |
| 2024-10-29 | 18.66 | $18.00 | 26349 |
| 2024-10-28 | 18.83 | $18.28 | 51700 |
| 2024-10-25 | 18.97 | $18.78 | 24800 |
| 2024-10-24 | 19.03 | $18.52 | 16902 |
| 2024-10-23 | 19.15 | $18.50 | 45500 |
| 2024-10-22 | 19.29 | $18.98 | 19100 |
| 2024-10-21 | 19.36 | $18.85 | 14500 |
| 2024-10-18 | 19.46 | $18.60 | 18747 |
| 2024-10-17 | 19.63 | $19.00 | 4511 |
| 2024-10-16 | 19.75 | $19.00 | 22900 |
| 2024-10-15 | 19.88 | $19.14 | 29100 |
| 2024-10-14 | 20.00 | $19.93 | 10300 |
| 2024-10-11 | 19.98 | $20.29 | 11736 |
| 2024-10-10 | 19.87 | $20.36 | 30600 |
| 2024-10-09 | 19.73 | $19.85 | 250604 |
| 2024-10-08 | 19.67 | $20.10 | 111232 |
| 2024-10-07 | 19.55 | $20.63 | 268049 |
| 2024-10-04 | 19.30 | $20.47 | 139900 |
| 2024-10-03 | 19.04 | $20.36 | 35407 |
| 2024-10-02 | 18.76 | $19.58 | 72200 |
| 2024-10-01 | 18.59 | $19.54 | 76400 |
| 2024-09-30 | 18.42 | $18.73 | 106100 |
| 2024-09-27 | 18.38 | $18.42 | 214407 |
| 2024-09-26 | 18.41 | $18.13 | 127800 |
| 2024-09-25 | 18.51 | $19.04 | 30729 |
| 2024-09-24 | 18.43 | $19.34 | 94109 |
| 2024-09-23 | 18.27 | $19.00 | 26100 |
| 2024-09-20 | 18.17 | $18.97 | 181301 |
| 2024-09-19 | 18.06 | $18.94 | 17900 |
| 2024-09-18 | 17.94 | $18.51 | 31000 |
| 2024-09-17 | 17.90 | $18.31 | 41600 |
| 2024-09-16 | 17.89 | $18.15 | 53100 |
| 2024-09-13 | 17.92 | $17.86 | 162000 |
| 2024-09-12 | 18.02 | $17.61 | 70500 |
| 2024-09-11 | 18.20 | $17.31 | 82600 |
| 2024-09-10 | 18.47 | $17.37 | 981900 |
| 2024-09-09 | 18.78 | $17.77 | 24700 |
| 2024-09-06 | 19.05 | $17.95 | 12900 |
| 2024-09-05 | 19.34 | $18.38 | 18300 |
| 2024-09-04 | 19.58 | $18.57 | 19740 |
| 2024-09-03 | 19.82 | $18.82 | 53309 |
| 2024-08-30 | 20.04 | $19.93 | 23300 |
| 2024-08-29 | 20.07 | $20.23 | 14200 |
| 2024-08-28 | 20.05 | $19.86 | 6900 |
| 2024-08-27 | 20.09 | $20.15 | 15600 |
| 2024-08-26 | 20.08 | $20.72 | 38900 |
| 2024-08-23 | 19.95 | $20.35 | 7700 |
| 2024-08-22 | 19.88 | $20.01 | 16145 |
| 2024-08-21 | 19.87 | $19.85 | 54600 |
| 2024-08-20 | 19.89 | $19.77 | 21500 |
| 2024-08-19 | 19.94 | $20.25 | 32833 |
| 2024-08-16 | 19.89 | $20.50 | 52004 |
| 2024-08-15 | 19.78 | $20.65 | 11900 |
| 2024-08-14 | 19.62 | $20.31 | 8900 |
| 2024-08-13 | 19.52 | $20.15 | 53300 |
| 2024-08-12 | 19.43 | $20.20 | 58729 |
| 2024-08-09 | 19.31 | $19.56 | 22006 |
| 2024-08-08 | 19.32 | $19.26 | 30800 |
| 2024-08-07 | 19.40 | $19.17 | 80300 |
| 2024-08-06 | 19.50 | $19.27 | 112715 |
| 2024-08-05 | 19.61 | $18.72 | 50500 |
| 2024-08-02 | 19.86 | $18.98 | 191100 |
| 2024-08-01 | 20.09 | $20.10 | 158700 |
| 2024-07-31 | 20.12 | $20.74 | 46102 |
| 2024-07-30 | 20.03 | $20.01 | 19000 |
| 2024-07-29 | 20.08 | $19.76 | 72300 |
| 2024-07-26 | 20.19 | $20.18 | 135934 |
| 2024-07-25 | 20.23 | $19.91 | 25117 |
| 2024-07-24 | 20.33 | $19.78 | 44206 |
| 2024-07-23 | 20.49 | $19.98 | 137200 |
| 2024-07-22 | 20.62 | $20.29 | 85918 |
| 2024-07-19 | 20.72 | $20.25 | 282627 |
| 2024-07-18 | 20.84 | $20.67 | 27600 |
| 2024-07-17 | 20.89 | $20.73 | 133200 |
| 2024-07-16 | 20.94 | $21.00 | 77246 |
| 2024-07-15 | 20.94 | $21.45 | 184940 |
| 2024-07-12 | 20.84 | $20.88 | 52831 |
| 2024-07-11 | 20.86 | $20.70 | 123400 |
| 2024-07-10 | 20.91 | $20.57 | 108349 |
| 2024-07-09 | 21.00 | $20.58 | 88400 |
| 2024-07-08 | 21.10 | $21.19 | 108600 |
| 2024-07-05 | 21.09 | $21.12 | 18200 |
| 2024-07-03 | 21.09 | $21.85 | 12300 |
| 2024-07-02 | 20.94 | $21.61 | 182703 |
| 2024-07-01 | 20.81 | $21.40 | 1700 |
| 2024-06-28 | 20.72 | $21.37 | 18701 |
| 2024-06-27 | 20.61 | $21.32 | 11900 |
| 2024-06-26 | 20.50 | $21.10 | 97100 |
| 2024-06-25 | 20.43 | $21.13 | 37462 |
| 2024-06-24 | 20.33 | $21.19 | 183704 |
| 2024-06-21 | 20.21 | $20.38 | 72845 |
| 2024-06-20 | 20.25 | $20.56 | 195205 |
| 2024-06-18 | 20.26 | $20.46 | 283605 |
| 2024-06-17 | 20.29 | $20.30 | 292100 |
| 2024-06-14 | 20.37 | $20.15 | 184521 |
| 2024-06-13 | 20.49 | $20.10 | 111000 |
| 2024-06-12 | 20.65 | $20.72 | 116200 |
| 2024-06-11 | 20.71 | $20.70 | 83300 |
| 2024-06-10 | 20.79 | $20.86 | 54543 |
| 2024-06-07 | 20.85 | $20.57 | 60500 |
| 2024-06-06 | 20.98 | $21.02 | 77300 |
| 2024-06-05 | 21.04 | $20.44 | 46900 |
| 2024-06-04 | 21.24 | $20.28 | 86908 |
| 2024-06-03 | 21.51 | $20.57 | 114000 |
| 2024-05-31 | 21.76 | $21.69 | 130341 |
| 2024-05-30 | 21.82 | $21.63 | 22200 |
| 2024-05-29 | 21.90 | $21.67 | 192500 |
| 2024-05-28 | 21.99 | $22.25 | 194935 |
| 2024-05-24 | 21.97 | $21.65 | 114400 |
| 2024-05-23 | 22.08 | $21.24 | 125300 |
| 2024-05-22 | 22.29 | $21.48 | 118110 |
| 2024-05-21 | 22.49 | $22.03 | 113600 |
| 2024-05-20 | 22.61 | $22.32 | 10238 |
| 2024-05-17 | 22.68 | $22.41 | 174801 |
| 2024-05-16 | 22.75 | $22.32 | 38906 |
| 2024-05-15 | 22.85 | $22.51 | 34000 |
| 2024-05-14 | 22.92 | $22.63 | 65827 |
| 2024-05-13 | 22.98 | $22.76 | 14800 |
| 2024-05-10 | 23.03 | $22.64 | 393135 |
| 2024-05-09 | 23.10 | $23.09 | 581000 |
| 2024-05-08 | 23.09 | $23.12 | 369218 |
| 2024-05-07 | 23.08 | $23.00 | 119316 |
| 2024-05-06 | 23.08 | $23.11 | 141346 |
| 2024-05-03 | 23.07 | $22.53 | 139600 |
| 2024-05-02 | 23.17 | $22.55 | 134215 |
| 2024-05-01 | 23.28 | $21.98 | 131300 |
| 2024-04-30 | 23.53 | $22.88 | 145637 |
| 2024-04-29 | 23.63 | $23.74 | 119609 |
| 2024-04-26 | 23.56 | $23.60 | 46200 |
| 2024-04-25 | 23.51 | $23.68 | 112600 |
| 2024-04-24 | 23.43 | $23.06 | 53300 |
| 2024-04-23 | 23.47 | $23.23 | 15800 |
| 2024-04-22 | 23.47 | $22.82 | 189807 |
| 2024-04-19 | 23.56 | $22.71 | 347700 |
| 2024-04-18 | 23.68 | $22.71 | 159400 |
| 2024-04-17 | 23.82 | $23.17 | 101800 |
| 2024-04-16 | 23.89 | $23.07 | 78427 |
| 2024-04-15 | 23.98 | $22.57 | 87700 |
| 2024-04-12 | 24.18 | $22.81 | 148248 |
| 2024-04-11 | 24.36 | $23.34 | 177100 |
| 2024-04-10 | 24.45 | $24.38 | 327407 |
| 2024-04-09 | 24.33 | $24.32 | 102000 |
| 2024-04-08 | 24.20 | $24.40 | 46205 |
| 2024-04-05 | 24.02 | $24.53 | 45000 |
| 2024-04-04 | 23.78 | $24.16 | 265000 |
| 2024-04-03 | 23.57 | $23.91 | 119600 |
| 2024-04-02 | 23.38 | $23.67 | 225100 |
| 2024-04-01 | 23.20 | $23.19 | 945918 |
| 2024-03-28 | 23.09 | $23.00 | 109600 |
| 2024-03-27 | 22.99 | $22.75 | 217120 |
| 2024-03-26 | 22.92 | $22.54 | 97316 |
| 2024-03-25 | 22.88 | $22.90 | 100400 |
| 2024-03-22 | 22.76 | $22.50 | 43947 |
| 2024-03-21 | 22.68 | $22.74 | 133318 |
| 2024-03-20 | 22.55 | $22.51 | 52226 |
| 2024-03-19 | 22.43 | $22.50 | 33300 |
| 2024-03-18 | 22.29 | $22.44 | 330800 |
| 2024-03-15 | 22.13 | $22.25 | 850726 |
| 2024-03-14 | 21.98 | $22.46 | 134535 |
| 2024-03-13 | 21.75 | $22.15 | 209400 |
| 2024-03-12 | 21.55 | $21.52 | 52477 |
| 2024-03-11 | 21.45 | $21.31 | 1.2M |
| 2024-03-08 | 21.36 | $21.38 | 98023 |
| 2024-03-07 | 21.25 | $21.54 | 175900 |
| 2024-03-06 | 21.07 | $21.24 | 304344 |
| 2024-03-05 | 20.92 | $21.15 | 81200 |
| 2024-03-04 | 20.76 | $21.08 | 465600 |
| 2024-03-01 | 20.59 | $21.63 | 513200 |
| 2024-02-29 | 20.27 | $21.36 | 221200 |
| 2024-02-28 | 19.94 | $20.69 | 130738 |
| 2024-02-27 | 19.71 | $20.60 | 182807 |
| 2024-02-26 | 19.45 | $20.38 | 129400 |
| 2024-02-23 | 19.19 | $20.06 | 603600 |
| 2024-02-22 | 18.96 | $19.89 | 641533 |
| 2024-02-21 | 18.72 | $19.41 | 92234 |
| 2024-02-20 | 18.54 | $19.08 | 172816 |
| 2024-02-16 | 18.40 | $19.20 | 38200 |
| 2024-02-15 | 18.22 | $19.13 | 94700 |
| 2024-02-14 | 18.02 | $18.18 | 204705 |
| 2024-02-13 | 17.98 | $17.91 | 714900 |
| 2024-02-12 | 18.00 | $18.14 | 152300 |
| 2024-02-09 | 17.98 | $17.71 | 264900 |
| 2024-02-08 | 18.03 | $17.94 | 203906 |
| 2024-02-07 | 18.06 | $17.53 | 133900 |
| 2024-02-06 | 18.17 | $17.71 | 73700 |
| 2024-02-05 | 18.26 | $17.65 | 93800 |
| 2024-02-02 | 18.37 | $17.94 | 34524 |
| 2024-02-01 | 18.44 | $18.30 | 150402 |
| 2024-01-31 | 18.45 | $18.92 | 204600 |
| 2024-01-30 | 18.33 | $19.27 | 237809 |
| 2024-01-29 | 18.11 | $18.29 | 1.3M |
| 2024-01-26 | 18.07 | $19.15 | 117200 |
| 2024-01-25 | 17.83 | $19.02 | 1.2M |
| 2024-01-24 | 17.59 | $18.24 | 870500 |
| 2024-01-23 | 17.47 | $17.71 | 41210 |
| 2024-01-22 | 17.44 | $17.51 | 111525 |
| 2024-01-19 | 17.46 | $17.43 | 199341 |
| 2024-01-18 | 17.49 | $17.46 | 57500 |
| 2024-01-17 | 17.53 | $17.40 | 24200 |
| 2024-01-16 | 17.58 | $17.63 | 425700 |
| 2024-01-12 | 17.60 | $17.69 | 89200 |
| 2024-01-11 | 17.61 | $17.41 | 952300 |
| 2024-01-10 | 17.68 | $17.25 | 28718 |
| 2024-01-09 | 17.80 | $17.43 | 141714 |
| 2024-01-08 | 17.90 | $18.03 | 785938 |
| 2024-01-05 | 17.89 | $18.28 | 1.3M |
| 2024-01-04 | 17.82 | $18.01 | 36200 |
| 2024-01-03 | 17.81 | $18.33 | 321041 |
| 2024-01-02 | 17.72 | $17.78 | 535320 |
| 2023-12-29 | 17.74 | $17.92 | 69700 |
| 2023-12-28 | 17.73 | $17.86 | 65233 |
| 2023-12-27 | 17.74 | $18.24 | 22200 |
| 2023-12-26 | 17.67 | $18.40 | 16539 |
| 2023-12-22 | 17.56 | $17.92 | 48326 |
| 2023-12-21 | 17.53 | $17.85 | 75546 |
| 2023-12-20 | 17.52 | $17.78 | 122934 |
| 2023-12-19 | 17.52 | $18.00 | 100409 |
| 2023-12-18 | 17.47 | $17.65 | 89700 |
| 2023-12-15 | 17.50 | $17.46 | 122725 |
| 2023-12-14 | 17.58 | $17.99 | 30706 |
| 2023-12-13 | 17.56 | $17.38 | 159200 |
| 2023-12-12 | 17.66 | $16.93 | 73500 |
| 2023-12-11 | 17.89 | $17.39 | 85230 |
| 2023-12-08 | 18.05 | $17.53 | 28900 |
| 2023-12-07 | 18.22 | $17.38 | 399700 |
| 2023-12-06 | 18.44 | $17.42 | 161622 |
| 2023-12-05 | 18.70 | $17.99 | 16700 |
| 2023-12-04 | 18.88 | $18.52 | 1.6M |
| 2023-12-01 | 18.97 | $19.00 | 518600 |
| 2023-11-30 | 18.99 | $18.90 | 1.4M |
| 2023-11-29 | 19.02 | $18.99 | 699849 |
| 2023-11-28 | 19.04 | $18.73 | 931700 |
| 2023-11-27 | 19.12 | $18.83 | 109607 |
| 2023-11-24 | 19.20 | $19.06 | 23202 |
| 2023-11-22 | 19.24 | $18.82 | 55400 |
| 2023-11-21 | 19.33 | $19.43 | 618900 |
| 2023-11-20 | 19.31 | $19.50 | 102620 |
| 2023-11-17 | 19.28 | $19.32 | 93729 |
| 2023-11-16 | 19.28 | $18.73 | 785400 |
| 2023-11-15 | 19.40 | $19.46 | 43948 |
| 2023-11-14 | 19.39 | $19.67 | 224000 |
| 2023-11-13 | 19.33 | $19.60 | 678710 |
| 2023-11-10 | 19.27 | $19.07 | 67940 |
| 2023-11-09 | 19.32 | $18.47 | 31800 |
| 2023-11-08 | 19.51 | $18.01 | 751839 |
| 2023-11-07 | 19.82 | $18.75 | 265900 |
| 2023-11-06 | 20.02 | $19.47 | 387300 |
| 2023-11-03 | 20.11 | $19.64 | 244530 |
| 2023-11-02 | 20.17 | $20.49 | 76126 |
| 2023-11-01 | 20.05 | $19.83 | 128127 |
| 2023-10-31 | 20.06 | $19.61 | 177400 |
| 2023-10-30 | 20.11 | $19.79 | 128025 |
| 2023-10-27 | 20.13 | $19.87 | 139100 |
| 2023-10-26 | 20.13 | $20.05 | 733500 |
| 2023-10-25 | 20.10 | $19.91 | 660602 |
| 2023-10-24 | 20.08 | $19.69 | 243400 |
| 2023-10-23 | 20.11 | $19.89 | 480200 |
| 2023-10-20 | 20.09 | $20.37 | 62900 |
| 2023-10-19 | 19.97 | $20.46 | 88218 |
| 2023-10-18 | 19.80 | $20.35 | 54138 |
| 2023-10-17 | 19.63 | $20.32 | 503300 |
| 2023-10-16 | 19.44 | $20.06 | 919400 |
| 2023-10-13 | 19.26 | $19.87 | 445900 |
| 2023-10-12 | 19.10 | $19.37 | 74835 |
| 2023-10-11 | 19.01 | $19.43 | 269302 |
| 2023-10-10 | 18.90 | $19.40 | 107135 |
| 2023-10-09 | 18.77 | $19.12 | 49500 |
| 2023-10-06 | 18.69 | $18.37 | 316800 |
| 2023-10-05 | 18.74 | $17.84 | 656600 |
| 2023-10-04 | 18.92 | $17.73 | 347700 |
| 2023-10-03 | 19.14 | $18.61 | 1.4M |
| 2023-10-02 | 19.21 | $18.81 | 193400 |
| 2023-09-29 | 19.25 | $19.49 | 118913 |
| 2023-09-28 | 19.16 | $19.54 | 156001 |
| 2023-09-27 | 19.03 | $19.76 | 155904 |
| 2023-09-26 | 18.83 | $19.01 | 777000 |
| 2023-09-25 | 18.76 | $18.33 | 87033 |
| 2023-09-22 | 18.82 | $18.12 | 236001 |
| 2023-09-21 | 18.94 | $18.25 | 119112 |
| 2023-09-20 | 19.04 | $18.52 | 30400 |
| 2023-09-19 | 19.09 | $19.15 | 70109 |
| 2023-09-18 | 19.03 | $19.23 | 124600 |
| 2023-09-15 | 18.93 | $19.29 | 151100 |
| 2023-09-14 | 18.79 | $19.41 | 118600 |
| 2023-09-13 | 18.61 | $18.62 | 238619 |
| 2023-09-12 | 18.57 | $18.76 | 89800 |
| 2023-09-11 | 18.48 | $18.64 | 277806 |
| 2023-09-08 | 18.41 | $18.81 | 165637 |
| 2023-09-07 | 18.29 | $18.65 | 88800 |
| 2023-09-06 | 18.17 | $18.88 | 141849 |
| 2023-09-05 | 18.00 | $18.64 | 88800 |
| 2023-09-01 | 17.84 | $18.78 | 81400 |
| 2023-08-31 | 17.62 | $17.91 | 55512 |
| 2023-08-30 | 17.55 | $17.69 | 7046 |
| 2023-08-29 | 17.52 | $17.52 | 32521 |
| 2023-08-28 | 17.52 | $17.24 | 17215 |
| 2023-08-25 | 17.58 | $17.04 | 22500 |
| 2023-08-24 | 17.69 | $16.70 | 55642 |
| 2023-08-23 | 17.89 | $17.45 | 29400 |
| 2023-08-22 | 17.96 | $17.90 | 5800 |
| 2023-08-21 | 17.94 | $17.78 | 83035 |
| 2023-08-18 | 17.95 | $17.85 | 14900 |
| 2023-08-17 | 17.94 | $17.66 | 12137 |
| 2023-08-16 | 17.97 | $17.42 | 17540 |
| 2023-08-15 | 18.06 | $17.40 | 17600 |
| 2023-08-14 | 18.16 | $17.84 | 14324 |
| 2023-08-11 | 18.18 | $17.88 | 58800 |
| 2023-08-10 | 18.19 | $17.77 | 36344 |
| 2023-08-09 | 18.23 | $17.99 | 38448 |
| 2023-08-08 | 18.22 | $18.06 | 51414 |
| 2023-08-07 | 18.19 | $17.98 | 9533 |
| 2023-08-04 | 18.18 | $17.95 | 218617 |
| 2023-08-03 | 18.16 | $18.26 | 16500 |
| 2023-08-02 | 18.07 | $17.72 | 12416 |
| 2023-08-01 | 18.08 | $17.92 | 36106 |
| 2023-07-31 | 18.04 | $17.80 | 56720 |
| 2023-07-28 | 18.02 | $18.18 | 56600 |
| 2023-07-27 | 17.91 | $17.60 | 49300 |
| 2023-07-26 | 17.91 | $18.01 | 13702 |
| 2023-07-25 | 17.81 | $18.04 | 55700 |
| 2023-07-24 | 17.69 | $17.80 | 32107 |
| 2023-07-21 | 17.59 | $17.60 | 15737 |
| 2023-07-20 | 17.52 | $17.42 | 88809 |
| 2023-07-19 | 17.47 | $17.83 | 62700 |
| 2023-07-18 | 17.32 | $17.70 | 55400 |
| 2023-07-17 | 17.17 | $17.08 | 206845 |
| 2023-07-14 | 17.13 | $17.41 | 51300 |
| 2023-07-13 | 17.00 | $17.99 | 47107 |
| 2023-07-12 | 16.73 | $17.85 | 96838 |
| 2023-07-11 | 16.45 | $17.63 | 122346 |
| 2023-07-10 | 16.16 | $17.04 | 115800 |
| 2023-07-07 | 15.95 | $16.88 | 326600 |
| 2023-07-06 | 15.74 | $16.01 | 26241 |
| 2023-07-05 | 15.67 | $16.27 | 32526 |
| 2023-07-03 | 15.54 | $16.00 | 3500 |
| 2023-06-30 | 15.45 | $15.85 | 19100 |
| 2023-06-29 | 15.38 | $15.60 | 7408 |
| 2023-06-28 | 15.35 | $15.27 | 26500 |
| 2023-06-27 | 15.38 | $15.25 | 19444 |
| 2023-06-26 | 15.42 | $15.43 | 16835 |
| 2023-06-23 | 15.43 | $15.01 | 10900 |
| 2023-06-22 | 15.54 | $15.26 | 28000 |
| 2023-06-21 | 15.60 | $15.69 | 22400 |
| 2023-06-20 | 15.59 | $15.38 | 10613 |
| 2023-06-16 | 15.64 | $15.46 | 68900 |
| 2023-06-15 | 15.69 | $15.51 | 8500 |
| 2023-06-14 | 15.73 | $15.22 | 16400 |
| 2023-06-13 | 15.84 | $15.52 | 55100 |
| 2023-06-12 | 15.90 | $15.45 | 37900 |
| 2023-06-09 | 15.98 | $16.03 | 34339 |
| 2023-06-08 | 15.96 | $16.20 | 33616 |
| 2023-06-07 | 15.90 | $16.43 | 49403 |
| 2023-06-06 | 15.77 | $16.37 | 27626 |
| 2023-06-05 | 15.65 | $16.19 | 51500 |
| 2023-06-02 | 15.53 | $16.38 | 57500 |
| 2023-06-01 | 15.36 | $15.83 | 40000 |
| 2023-05-31 | 15.28 | $15.12 | 51247 |
| 2023-05-30 | 15.34 | $15.44 | 57924 |
| 2023-05-26 | 15.34 | $15.84 | 38000 |
| 2023-05-25 | 15.26 | $15.40 | 36114 |
| 2023-05-24 | 15.26 | $15.82 | 56812 |
| 2023-05-23 | 15.17 | $15.87 | 40200 |
| 2023-05-22 | 15.06 | $15.16 | 3918 |
| 2023-05-19 | 15.08 | $15.21 | 29500 |
| 2023-05-18 | 15.09 | $15.20 | 32315 |
| 2023-05-17 | 15.12 | $15.23 | 34400 |
| 2023-05-16 | 15.14 | $14.82 | 12302 |
| 2023-05-15 | 15.26 | $15.09 | 30200 |
| 2023-05-12 | 15.34 | $14.77 | 17800 |
| 2023-05-11 | 15.50 | $14.95 | 46800 |
| 2023-05-10 | 15.66 | $15.35 | 80924 |
| 2023-05-09 | 15.75 | $15.80 | 16300 |
| 2023-05-08 | 15.77 | $15.48 | 22144 |
| 2023-05-05 | 15.86 | $15.68 | 27809 |
| 2023-05-04 | 15.92 | $14.75 | 43719 |
| 2023-05-03 | 16.19 | $14.96 | 40631 |
| 2023-05-02 | 16.45 | $15.29 | 101606 |
| 2023-05-01 | 16.69 | $16.40 | 53912 |
| 2023-04-28 | 16.74 | $16.62 | 65700 |
| 2023-04-27 | 16.75 | $15.90 | 15400 |
| 2023-04-26 | 16.90 | $15.79 | 140018 |
| 2023-04-25 | 17.11 | $16.28 | 53300 |
| 2023-04-24 | 17.24 | $16.96 | 53230 |
| 2023-04-21 | 17.24 | $16.78 | 26000 |
| 2023-04-20 | 17.28 | $16.75 | 46200 |
| 2023-04-19 | 17.34 | $17.24 | 33500 |
| 2023-04-18 | 17.29 | $17.31 | 50634 |
| 2023-04-17 | 17.22 | $17.22 | 112547 |
| 2023-04-14 | 17.15 | $17.63 | 85328 |
| 2023-04-13 | 16.98 | $17.53 | 169016 |
| 2023-04-12 | 16.81 | $17.23 | 79300 |
| 2023-04-11 | 16.66 | $17.24 | 91500 |
| 2023-04-10 | 16.49 | $17.11 | 49213 |
| 2023-04-06 | 16.31 | $17.11 | 64000 |
| 2023-04-05 | 16.11 | $17.08 | 47200 |
| 2023-04-04 | 15.88 | $17.28 | 66211 |
| 2023-04-03 | 15.56 | $17.60 | 306200 |
| 2023-03-31 | 15.13 | $16.07 | 30200 |
| 2023-03-30 | 14.95 | $15.77 | 31600 |
| 2023-03-29 | 14.81 | $15.64 | 25929 |
| 2023-03-28 | 14.67 | $15.36 | 55500 |
| 2023-03-27 | 14.58 | $14.90 | 47800 |
| 2023-03-24 | 14.57 | $14.23 | 44900 |
| 2023-03-23 | 14.70 | $14.39 | 64338 |
| 2023-03-22 | 14.82 | $14.81 | 31043 |
| 2023-03-21 | 14.88 | $14.90 | 46547 |
| 2023-03-20 | 14.92 | $14.35 | 88611 |
| 2023-03-17 | 15.10 | $13.72 | 39209 |
| 2023-03-16 | 15.43 | $14.07 | 153700 |
| 2023-03-15 | 15.75 | $13.84 | 216933 |
| 2023-03-14 | 16.17 | $14.84 | 59820 |
| 2023-03-13 | 16.44 | $15.06 | 93014 |
| 2023-03-10 | 16.72 | $16.05 | 31100 |
| 2023-03-09 | 16.82 | $16.43 | 42727 |
| 2023-03-08 | 16.86 | $16.62 | 41000 |
| 2023-03-07 | 16.87 | $16.45 | 45200 |
| 2023-03-06 | 16.90 | $17.32 | 66900 |
| 2023-03-03 | 16.76 | $17.27 | 268100 |
| 2023-03-02 | 16.61 | $16.68 | 88100 |
| 2023-03-01 | 16.55 | $16.17 | 31049 |
| 2023-02-28 | 16.58 | $15.80 | 143042 |
| 2023-02-27 | 16.70 | $16.61 | 74427 |
| 2023-02-24 | 16.66 | $16.16 | 40800 |
| 2023-02-23 | 16.71 | $15.91 | 31019 |
| 2023-02-22 | 16.82 | $15.63 | 33700 |
| 2023-02-21 | 17.00 | $15.93 | 34200 |
| 2023-02-17 | 17.14 | $16.20 | 58902 |
| 2023-02-16 | 17.24 | $17.01 | 111200 |
| 2023-02-15 | 17.18 | $17.15 | 71821 |
| 2023-02-14 | 17.08 | $17.30 | 54606 |
| 2023-02-13 | 16.92 | $17.31 | 108600 |
| 2023-02-10 | 16.73 | $17.42 | 97800 |
| 2023-02-09 | 16.48 | $16.47 | 83947 |
| 2023-02-08 | 16.39 | $16.73 | 52534 |
| 2023-02-07 | 16.22 | $16.58 | 106617 |
| 2023-02-06 | 16.06 | $15.88 | 77635 |
| 2023-02-03 | 16.01 | $15.83 | 47600 |
| 2023-02-02 | 15.96 | $15.72 | 177031 |
| 2023-02-01 | 15.91 | $16.31 | 219600 |
| 2023-01-31 | 15.74 | $16.52 | 163600 |
| 2023-01-30 | 15.48 | $16.08 | 123629 |
| 2023-01-27 | 15.28 | $16.31 | 136849 |
| 2023-01-26 | 14.98 | $15.55 | 144300 |
| 2023-01-25 | 14.80 | $14.93 | 50700 |
| 2023-01-24 | 14.72 | $14.90 | 49721 |
| 2023-01-23 | 14.63 | $15.23 | 46100 |
| 2023-01-20 | 14.45 | $15.13 | 23200 |
| 2023-01-19 | 14.26 | $15.04 | 35348 |
| 2023-01-18 | 14.05 | $14.64 | 103248 |
| 2023-01-17 | 13.90 | $15.00 | 100938 |
| 2023-01-13 | 13.64 | $14.49 | 76316 |
| 2023-01-12 | 13.45 | $14.43 | 82400 |
| 2023-01-11 | 13.24 | $13.48 | 28124 |
| 2023-01-10 | 13.20 | $13.42 | 31000 |
| 2023-01-09 | 13.17 | $13.42 | 38514 |
| 2023-01-06 | 13.13 | $13.54 | 87200 |
| 2023-01-05 | 13.06 | $12.98 | 53800 |
| 2023-01-04 | 13.09 | $12.83 | 60246 |
| 2023-01-03 | 13.17 | $12.90 | 43200 |
| 2022-12-30 | 13.24 | $13.93 | 78400 |
| 2022-12-29 | 13.11 | $13.77 | 84710 |
| 2022-12-28 | 13.00 | $13.35 | 61308 |
| 2022-12-27 | 12.95 | $13.80 | 32400 |
| 2022-12-23 | 12.81 | $13.59 | 70730 |
| 2022-12-22 | 12.69 | $12.78 | 24917 |
| 2022-12-21 | 12.72 | $13.25 | 33200 |
| 2022-12-20 | 12.66 | $12.64 | 87226 |
| 2022-12-19 | 12.72 | $12.45 | 97434 |
| 2022-12-16 | 12.84 | $12.59 | 54234 |
| 2022-12-15 | 12.94 | $12.90 | 32500 |
| 2022-12-14 | 13.00 | $12.99 | 94000 |
| 2022-12-13 | 13.06 | $12.69 | 72400 |
| 2022-12-12 | 13.19 | $12.41 | 135300 |
| 2022-12-09 | 13.40 | $12.22 | 145500 |
| 2022-12-08 | 13.69 | $12.67 | 129903 |
| 2022-12-07 | 13.93 | $12.95 | 86505 |
| 2022-12-06 | 14.15 | $13.11 | 169901 |
| 2022-12-05 | 14.37 | $13.93 | 73300 |
| 2022-12-02 | 14.46 | $14.45 | 19800 |
| 2022-12-01 | 14.44 | $14.28 | 32644 |
| 2022-11-30 | 14.47 | $14.21 | 69046 |
| 2022-11-29 | 14.51 | $14.04 | 120500 |
| 2022-11-28 | 14.59 | $14.18 | 188100 |
| 2022-11-25 | 14.65 | $14.37 | 56100 |
| 2022-11-23 | 14.68 | $14.14 | 37600 |
| 2022-11-22 | 14.77 | $14.38 | 117600 |
| 2022-11-21 | 14.81 | $13.77 | 283000 |
| 2022-11-18 | 14.99 | $14.27 | 104600 |
| 2022-11-17 | 15.09 | $14.36 | 75800 |
| 2022-11-16 | 15.18 | $14.54 | 54706 |
| 2022-11-15 | 15.25 | $14.90 | 71515 |
| 2022-11-14 | 15.25 | $14.82 | 89100 |
| 2022-11-11 | 15.26 | $15.48 | 158813 |
| 2022-11-10 | 15.13 | $15.05 | 247900 |
| 2022-11-09 | 15.07 | $14.62 | 148315 |
| 2022-11-08 | 15.08 | $15.50 | 51500 |
| 2022-11-07 | 14.90 | $15.43 | 109528 |
| 2022-11-04 | 14.71 | $15.24 | 139626 |
| 2022-11-03 | 14.52 | $14.92 | 94521 |
| 2022-11-02 | 14.36 | $14.48 | 96300 |
| 2022-11-01 | 14.27 | $14.99 | 84704 |
| 2022-10-31 | 14.06 | $14.91 | 90114 |
| 2022-10-28 | 13.82 | $14.63 | 111300 |
| 2022-10-27 | 13.60 | $14.65 | 194400 |
| 2022-10-26 | 13.34 | $14.67 | 156600 |
| 2022-10-25 | 13.04 | $14.02 | 112810 |
| 2022-10-24 | 12.82 | $13.83 | 85600 |
| 2022-10-21 | 12.60 | $13.34 | 105400 |
| 2022-10-20 | 12.46 | $12.72 | 167400 |
| 2022-10-19 | 12.42 | $12.39 | 152507 |
| 2022-10-18 | 12.45 | $11.88 | 161100 |
| 2022-10-17 | 12.59 | $12.00 | 181500 |
| 2022-10-14 | 12.73 | $12.29 | 45300 |
| 2022-10-13 | 12.83 | $12.91 | 124400 |
| 2022-10-12 | 12.81 | $12.65 | 95748 |
| 2022-10-11 | 12.85 | $13.12 | 72715 |
| 2022-10-10 | 12.79 | $13.57 | 37029 |
| 2022-10-07 | 12.64 | $14.10 | 129600 |
| 2022-10-06 | 12.34 | $13.81 | 83700 |
| 2022-10-05 | 12.06 | $13.43 | 99716 |
| 2022-10-04 | 11.82 | $13.02 | 294700 |
| 2022-10-03 | 11.63 | $11.94 | 76000 |
| 2022-09-30 | 11.63 | $11.19 | 66503 |
| 2022-09-29 | 11.81 | $11.45 | 92600 |
| 2022-09-28 | 11.95 | $11.61 | 83237 |
| 2022-09-27 | 12.10 | $10.78 | 257700 |
| 2022-09-26 | 12.44 | $10.25 | 487400 |
| 2022-09-23 | 12.95 | $11.09 | 370500 |
| 2022-09-22 | 13.37 | $12.49 | 58100 |
| 2022-09-21 | 13.56 | $13.17 | 84600 |
| 2022-09-20 | 13.64 | $13.61 | 57500 |
| 2022-09-19 | 13.63 | $13.79 | 114702 |
| 2022-09-16 | 13.59 | $13.57 | 155300 |
| 2022-09-15 | 13.59 | $13.65 | 37600 |
| 2022-09-14 | 13.57 | $14.00 | 181815 |
| 2022-09-13 | 13.47 | $13.67 | 253226 |
| 2022-09-12 | 13.43 | $13.69 | 85500 |
| 2022-09-09 | 13.37 | $13.26 | 64404 |
| 2022-09-08 | 13.40 | $12.71 | 69100 |
| 2022-09-07 | 13.55 | $12.47 | 224000 |
| 2022-09-06 | 13.77 | $13.30 | 118126 |
| 2022-09-02 | 13.85 | $13.59 | 145500 |
| 2022-09-01 | 13.89 | $13.33 | 150300 |
| 2022-08-31 | 13.98 | $13.99 | 177100 |
| 2022-08-30 | 13.95 | $14.23 | 279200 |
| 2022-08-29 | 13.85 | $14.84 | 153322 |
| 2022-08-26 | 13.62 | $14.35 | 77138 |
| 2022-08-25 | 13.45 | $14.63 | 131328 |
| 2022-08-24 | 13.19 | $14.18 | 87000 |
| 2022-08-23 | 12.98 | $13.79 | 153900 |
| 2022-08-22 | 12.83 | $12.95 | 106616 |
| 2022-08-19 | 12.83 | $13.10 | 80525 |
| 2022-08-18 | 12.79 | $13.26 | 369000 |
| 2022-08-17 | 12.73 | $12.84 | 115200 |
| 2022-08-16 | 12.73 | $12.50 | 135500 |
| 2022-08-15 | 12.82 | $13.14 | 233514 |
| 2022-08-12 | 12.78 | $13.83 | 54800 |
| 2022-08-11 | 12.60 | $13.67 | 93021 |
| 2022-08-10 | 12.42 | $13.08 | 173819 |
| 2022-08-09 | 12.34 | $12.80 | 65742 |
| 2022-08-08 | 12.31 | $12.29 | 97500 |
| 2022-08-05 | 12.38 | $11.82 | 141025 |
| 2022-08-04 | 12.57 | $11.61 | 341142 |
| 2022-08-03 | 12.84 | $12.40 | 263200 |
| 2022-08-02 | 12.98 | $13.58 | 69436 |
| 2022-08-01 | 12.91 | $13.30 | 43604 |
| 2022-07-29 | 12.88 | $13.77 | 300302 |
| 2022-07-28 | 12.76 | $13.77 | 126100 |
| 2022-07-27 | 12.61 | $13.47 | 86500 |
| 2022-07-26 | 12.51 | $13.10 | 84100 |
| 2022-07-25 | 12.48 | $13.31 | 137436 |
| 2022-07-22 | 12.40 | $12.64 | 77128 |
| 2022-07-21 | 12.46 | $12.90 | 157229 |
| 2022-07-20 | 12.48 | $13.38 | 72031 |
| 2022-07-19 | 12.40 | $13.36 | 79714 |
| 2022-07-18 | 12.32 | $12.98 | 188920 |
| 2022-07-15 | 12.32 | $12.45 | 137000 |
| 2022-07-14 | 12.44 | $11.98 | 289907 |
| 2022-07-13 | 12.68 | $12.26 | 145817 |
| 2022-07-12 | 12.90 | $12.34 | 246649 |
| 2022-07-11 | 13.15 | $12.81 | 80100 |
| 2022-07-08 | 13.35 | $13.31 | 146143 |
| 2022-07-07 | 13.49 | $13.29 | 233900 |
| 2022-07-06 | 13.65 | $12.09 | 390200 |
| 2022-07-05 | 14.10 | $12.70 | 306948 |
| 2022-07-01 | 14.50 | $13.95 | 53808 |
| 2022-06-30 | 14.71 | $13.86 | 110706 |
| 2022-06-29 | 14.97 | $14.08 | 121400 |
| 2022-06-28 | 15.23 | $14.94 | 171300 |
| 2022-06-27 | 15.35 | $14.50 | 106629 |
| 2022-06-24 | 15.59 | $13.80 | 213300 |
| 2022-06-23 | 16.01 | $12.77 | 479800 |
| 2022-06-22 | 16.73 | $14.66 | 255100 |
| 2022-06-21 | 17.16 | $16.19 | 353600 |
| 2022-06-17 | 17.33 | $14.64 | 720149 |
| 2022-06-16 | 17.86 | $15.83 | 343900 |
| 2022-06-15 | 18.22 | $16.98 | 254700 |
| 2022-06-14 | 18.39 | $16.97 | 193700 |
| 2022-06-13 | 18.59 | $17.51 | 220839 |
| 2022-06-10 | 18.69 | $18.35 | 181400 |
| 2022-06-09 | 18.63 | $18.93 | 202636 |
| 2022-06-08 | 18.43 | $19.24 | 181710 |
| 2022-06-07 | 18.13 | $19.35 | 165300 |
| 2022-06-06 | 17.75 | $18.33 | 207300 |
| 2022-06-03 | 17.51 | $18.18 | 158732 |
| 2022-06-02 | 17.27 | $17.81 | 140200 |
| 2022-06-01 | 17.06 | $17.68 | 156229 |
| 2022-05-31 | 16.84 | $17.45 | 357600 |
| 2022-05-27 | 16.62 | $17.20 | 126500 |
| 2022-05-26 | 16.43 | $17.06 | 291100 |
| 2022-05-25 | 16.22 | $16.98 | 124626 |
| 2022-05-24 | 16.00 | $16.62 | 113100 |
| 2022-05-23 | 15.81 | $16.44 | 58326 |
| 2022-05-20 | 15.63 | $15.97 | 112700 |
| 2022-05-19 | 15.52 | $15.82 | 95900 |
| 2022-05-18 | 15.41 | $15.27 | 138708 |
| 2022-05-17 | 15.41 | $15.83 | 206400 |
| 2022-05-16 | 15.29 | $15.48 | 165930 |
| 2022-05-13 | 15.21 | $15.02 | 108100 |
| 2022-05-12 | 15.22 | $14.24 | 185935 |
| 2022-05-11 | 15.40 | $14.48 | 126639 |
| 2022-05-10 | 15.55 | $14.28 | 432022 |
| 2022-05-09 | 15.77 | $14.48 | 395600 |
| 2022-05-06 | 15.97 | $16.26 | 348642 |
| 2022-05-05 | 15.83 | $16.76 | 454221 |
| 2022-05-04 | 15.56 | $17.42 | 335400 |
| 2022-05-03 | 15.10 | $15.91 | 441520 |
| 2022-05-02 | 14.88 | $15.14 | 289312 |
| 2022-04-29 | 14.79 | $15.02 | 149701 |
| 2022-04-28 | 14.70 | $15.19 | 213025 |
| 2022-04-27 | 14.57 | $14.47 | 179000 |
| 2022-04-26 | 14.56 | $14.04 | 152600 |
| 2022-04-25 | 14.64 | $13.96 | 310700 |
| 2022-04-22 | 14.75 | $14.31 | 170100 |
| 2022-04-21 | 14.80 | $15.05 | 208900 |
| 2022-04-20 | 14.71 | $15.82 | 125600 |
| 2022-04-19 | 14.43 | $15.03 | 226406 |
| 2022-04-18 | 14.27 | $15.15 | 117800 |
| 2022-04-14 | 14.06 | $14.44 | 272600 |
| 2022-04-13 | 13.97 | $14.31 | 112611 |
| 2022-04-12 | 13.89 | $13.50 | 115200 |
| 2022-04-11 | 13.96 | $13.23 | 186540 |
| 2022-04-08 | 14.10 | $13.98 | 112700 |
| 2022-04-07 | 14.11 | $13.49 | 178300 |
| 2022-04-06 | 14.22 | $13.38 | 259510 |
| 2022-04-05 | 14.37 | $13.85 | 108700 |
| 2022-04-04 | 14.44 | $14.24 | 97129 |
| 2022-04-01 | 14.44 | $13.75 | 245046 |
| 2022-03-31 | 14.54 | $13.65 | 158931 |
| 2022-03-30 | 14.68 | $14.15 | 135600 |
| 2022-03-29 | 14.72 | $14.15 | 138500 |
| 2022-03-28 | 14.78 | $14.01 | 115600 |
| 2022-03-25 | 14.86 | $14.81 | 140200 |
| 2022-03-24 | 14.79 | $14.51 | 108100 |
| 2022-03-23 | 14.77 | $14.83 | 110200 |
| 2022-03-22 | 14.67 | $14.77 | 60100 |
| 2022-03-21 | 14.56 | $15.08 | 100000 |
| 2022-03-18 | 14.37 | $14.09 | 136400 |
| 2022-03-17 | 14.35 | $14.29 | 125700 |
| 2022-03-16 | 14.28 | $13.44 | 77000 |
| 2022-03-15 | 14.37 | $13.28 | 249500 |
| 2022-03-14 | 14.51 | $13.41 | 216200 |
| 2022-03-11 | 14.64 | $14.68 | 215508 |
| 2022-03-10 | 14.51 | $14.54 | 137522 |
| 2022-03-09 | 14.39 | $14.45 | 257327 |
| 2022-03-08 | 14.26 | $15.32 | 402835 |
| 2022-03-07 | 13.93 | $15.40 | 536900 |
| 2022-03-04 | 13.51 | $14.34 | 325706 |
| 2022-03-03 | 13.25 | $13.56 | 86700 |
| 2022-03-02 | 13.11 | $13.58 | 142418 |
| 2022-03-01 | 12.94 | $13.04 | 182500 |
| 2022-02-28 | 12.85 | $13.08 | 164400 |
| 2022-02-25 | 12.73 | $12.62 | 120500 |
| 2022-02-24 | 12.69 | $12.30 | 79800 |
| 2022-02-23 | 12.70 | $12.28 | 59900 |
| 2022-02-22 | 12.72 | $12.29 | 72100 |
| 2022-02-18 | 12.73 | $12.32 | 43101 |
| 2022-02-17 | 12.74 | $12.64 | 143500 |
| 2022-02-16 | 12.68 | $12.84 | 123906 |
| 2022-02-15 | 12.56 | $12.61 | 82433 |
| 2022-02-14 | 12.46 | $12.65 | 165349 |
| 2022-02-11 | 12.34 | $12.75 | 135500 |
| 2022-02-10 | 12.17 | $11.96 | 99635 |
| 2022-02-09 | 12.14 | $11.92 | 104209 |
| 2022-02-08 | 12.10 | $11.44 | 136113 |
| 2022-02-07 | 12.16 | $12.03 | 232319 |
| 2022-02-04 | 12.10 | $12.15 | 92131 |
| 2022-02-03 | 12.00 | $12.00 | 92313 |
| 2022-02-02 | 11.91 | $12.18 | 78200 |
| 2022-02-01 | 11.76 | $12.20 | 107703 |
| 2022-01-31 | 11.58 | $11.92 | 96700 |
| 2022-01-28 | 11.42 | $11.50 | 165300 |
| 2022-01-27 | 11.33 | $11.15 | 35900 |
| 2022-01-26 | 11.29 | $11.19 | 87647 |
| 2022-01-25 | 11.23 | $11.38 | 87041 |
| 2022-01-24 | 11.12 | $10.68 | 139300 |
| 2022-01-21 | 11.13 | $10.94 | 71700 |
| 2022-01-20 | 11.09 | $11.23 | 40600 |
| 2022-01-19 | 10.97 | $11.46 | 46400 |
| 2022-01-18 | 10.78 | $11.47 | 145800 |
| 2022-01-14 | 10.56 | $11.36 | 102700 |
| 2022-01-13 | 10.32 | $10.70 | 47110 |
| 2022-01-12 | 10.18 | $10.86 | 88607 |
| 2022-01-11 | 9.98 | $10.74 | 30527 |
| 2022-01-10 | 9.77 | $9.95 | 38300 |
| 2022-01-07 | 9.69 | $10.19 | 19600 |
| 2022-01-06 | 9.54 | $10.11 | 89100 |
| 2022-01-05 | 9.39 | $9.76 | 60026 |
| 2022-01-04 | 9.28 | $9.88 | 37600 |
| 2022-01-03 | 9.13 | $9.68 | 34009 |
| 2021-12-31 | 8.99 | $9.24 | 20700 |
| 2021-12-30 | 8.93 | $9.12 | 4600 |
| 2021-12-29 | 8.88 | $9.24 | 55617 |
| 2021-12-28 | 8.80 | $9.01 | 35729 |
| 2021-12-27 | 8.75 | $9.04 | 14125 |
| 2021-12-23 | 8.69 | $8.85 | 8100 |
| 2021-12-22 | 8.66 | $8.68 | 42927 |
| 2021-12-21 | 8.66 | $8.56 | 25607 |
| 2021-12-20 | 8.69 | $8.09 | 53400 |
| 2021-12-17 | 8.82 | $8.31 | 75000 |
| 2021-12-16 | 8.92 | $8.45 | 71145 |
| 2021-12-15 | 9.02 | $8.67 | 125900 |
| 2021-12-14 | 9.08 | $8.86 | 38100 |
| 2021-12-13 | 9.10 | $9.15 | 19800 |
| 2021-12-10 | 9.07 | $9.51 | 84109 |
| 2021-12-09 | 8.96 | $9.35 | 68400 |
| 2021-12-08 | 8.86 | $9.61 | 36401 |
| 2021-12-07 | 8.70 | $9.30 | 16300 |
| 2021-12-06 | 8.57 | $8.95 | 20600 |
| 2021-12-03 | 8.49 | $8.33 | 32016 |
| 2021-12-02 | 8.53 | $8.26 | 70300 |
| 2021-12-01 | 8.60 | $8.10 | 35200 |
| 2021-11-30 | 8.71 | $8.13 | 74000 |
| 2021-11-29 | 8.83 | $8.57 | 95200 |
| 2021-11-26 | 8.87 | $8.44 | 69937 |
| 2021-11-24 | 8.95 | $9.33 | 41336 |
| 2021-11-23 | 8.86 | $8.99 | 60100 |
| 2021-11-22 | 8.82 | $8.47 | 106800 |
| 2021-11-19 | 8.89 | $8.38 | 23500 |
| 2021-11-18 | 8.98 | $8.75 | 5048 |
| 2021-11-17 | 9.01 | $8.72 | 48100 |
| 2021-11-16 | 9.04 | $8.80 | 19200 |
| 2021-11-15 | 9.07 | $8.69 | 41737 |
| 2021-11-12 | 9.12 | $8.67 | 61846 |
| 2021-11-11 | 9.18 | $8.85 | 65000 |
| 2021-11-10 | 9.22 | $8.68 | 156822 |
| 2021-11-09 | 9.29 | $8.99 | 97100 |
| 2021-11-08 | 9.31 | $9.17 | 127811 |
| 2021-11-05 | 9.28 | $8.96 | 63200 |
| 2021-11-04 | 9.30 | $8.89 | 17208 |
| 2021-11-03 | 9.33 | $8.91 | 22309 |
| 2021-11-02 | 9.36 | $8.96 | 26903 |
| 2021-11-01 | 9.38 | $9.11 | 50742 |
| 2021-10-29 | 9.37 | $8.95 | 35045 |
| 2021-10-28 | 9.39 | $9.13 | 26738 |
| 2021-10-27 | 9.36 | $8.99 | 48700 |
| 2021-10-26 | 9.36 | $9.45 | 80938 |
| 2021-10-25 | 9.26 | $9.52 | 163500 |
| 2021-10-22 | 9.12 | $9.38 | 16845 |
| 2021-10-21 | 8.99 | $9.06 | 19931 |
| 2021-10-20 | 8.90 | $9.21 | 35700 |
| 2021-10-19 | 8.76 | $8.88 | 28500 |
| 2021-10-18 | 8.66 | $8.67 | 17500 |
| 2021-10-15 | 8.58 | $8.89 | 41700 |
| 2021-10-14 | 8.45 | $8.69 | 24421 |
| 2021-10-13 | 8.33 | $8.26 | 28300 |
| 2021-10-12 | 8.28 | $8.25 | 42945 |
| 2021-10-11 | 8.22 | $8.70 | 65038 |
| 2021-10-08 | 8.05 | $8.28 | 79938 |
| 2021-10-07 | 7.95 | $8.20 | 41709 |
| 2021-10-06 | 7.83 | $7.96 | 55430 |
| 2021-10-05 | 7.75 | $8.10 | 90200 |
| 2021-10-04 | 7.62 | $8.13 | 85836 |
| 2021-10-01 | 7.47 | $7.82 | 32619 |
| 2021-09-30 | 7.35 | $7.82 | 41205 |
| 2021-09-29 | 7.20 | $7.64 | 27900 |
| 2021-09-28 | 7.08 | $7.65 | 34700 |
| 2021-09-27 | 6.93 | $7.61 | 86627 |
| 2021-09-24 | 6.76 | $7.06 | 34706 |
| 2021-09-23 | 6.68 | $6.81 | 26100 |
| 2021-09-22 | 6.64 | $6.57 | 12300 |
| 2021-09-21 | 6.64 | $6.37 | 10127 |
| 2021-09-20 | 6.68 | $6.33 | 42501 |
| 2021-09-17 | 6.74 | $6.67 | 59319 |
| 2021-09-16 | 6.73 | $6.89 | 19441 |
| 2021-09-15 | 6.68 | $7.00 | 23918 |
| 2021-09-14 | 6.59 | $6.76 | 8500 |
| 2021-09-13 | 6.54 | $6.90 | 35000 |
| 2021-09-10 | 6.46 | $6.67 | 7100 |
| 2021-09-09 | 6.40 | $6.45 | 6000 |
| 2021-09-08 | 6.39 | $6.50 | 8600 |
| 2021-09-07 | 6.35 | $6.62 | 2444 |
| 2021-09-03 | 6.29 | $6.72 | 7824 |
| 2021-09-02 | 6.20 | $6.55 | 1743 |
| 2021-09-01 | 6.13 | $6.30 | 4732 |
| 2021-08-31 | 6.10 | $6.40 | 19231 |
| 2021-08-30 | 6.05 | $6.42 | 9934 |
| 2021-08-27 | 5.98 | $6.39 | 23320 |
| 2021-08-26 | 5.91 | $6.27 | 15920 |
| 2021-08-25 | 5.85 | $6.32 | 8925 |
| 2021-08-24 | 5.78 | $6.25 | 21800 |
| 2021-08-23 | 5.71 | $5.97 | 36649 |
| 2021-08-20 | 5.69 | $5.54 | 9200 |
| 2021-08-19 | 5.76 | $5.57 | 182109 |
| 2021-08-18 | 5.84 | $5.74 | 37900 |
| 2021-08-17 | 5.89 | $5.71 | 49000 |
| 2021-08-16 | 5.96 | $5.80 | 21919 |
| 2021-08-13 | 6.02 | $6.04 | 66436 |
| 2021-08-12 | 6.05 | $6.17 | 4936 |
| 2021-08-11 | 6.05 | $6.20 | 29500 |
| 2021-08-10 | 6.05 | $6.17 | 62700 |
| 2021-08-09 | 6.06 | $5.92 | 76441 |
| 2021-08-06 | 6.12 | $6.09 | 77315 |
| 2021-08-05 | 6.16 | $6.00 | 32100 |
| 2021-08-04 | 6.22 | $6.03 | 105100 |
| 2021-08-03 | 6.29 | $6.37 | 21000 |
| 2021-08-02 | 6.31 | $6.24 | 25105 |
| 2021-07-30 | 6.35 | $6.37 | 111703 |
| 2021-07-29 | 6.37 | $6.42 | 32821 |
| 2021-07-28 | 6.39 | $6.45 | 42700 |
| 2021-07-27 | 6.40 | $6.38 | 96649 |
| 2021-07-26 | 6.44 | $6.60 | 77648 |
| 2021-07-23 | 6.43 | $6.87 | 114848 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.92
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.62
Average
16.21
Maximum
24.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 21.92 | $22.05 | 22900 |
| 2025-11-13 | 21.81 | $21.95 | 3947 |
| 2025-11-12 | 21.70 | $22.07 | 7200 |
| 2025-11-11 | 21.52 | $21.98 | 10200 |
| 2025-11-10 | 21.33 | $21.67 | 53000 |
| 2025-11-07 | 21.20 | $21.45 | 178823 |
| 2025-11-06 | 21.10 | $21.11 | 3900 |
| 2025-11-05 | 21.09 | $20.87 | 7400 |
| 2025-11-04 | 21.16 | $20.99 | 2812 |
| 2025-11-03 | 21.19 | $21.26 | 4606 |
| 2025-10-31 | 21.15 | $21.18 | 39400 |
| 2025-10-30 | 21.12 | $21.01 | 22400 |
| 2025-10-29 | 21.14 | $21.36 | 27746 |
| 2025-10-28 | 21.05 | $21.20 | 254800 |
| 2025-10-27 | 20.99 | $21.29 | 108400 |
| 2025-10-24 | 20.88 | $20.61 | 18621 |
| 2025-10-23 | 20.96 | $21.02 | 61818 |
| 2025-10-22 | 20.94 | $20.85 | 49539 |
| 2025-10-21 | 20.95 | $20.65 | 117207 |
| 2025-10-20 | 21.04 | $20.84 | 22700 |
| 2025-10-17 | 21.08 | $20.89 | 68200 |
| 2025-10-16 | 21.11 | $20.80 | 95100 |
| 2025-10-15 | 21.17 | $21.25 | 119434 |
| 2025-10-14 | 21.10 | $21.22 | 227500 |
| 2025-10-13 | 21.02 | $21.13 | 26842 |
| 2025-10-10 | 20.95 | $21.29 | 392200 |
| 2025-10-09 | 20.81 | $21.74 | 202431 |
| 2025-10-08 | 20.49 | $21.54 | 178542 |
| 2025-10-07 | 20.17 | $20.23 | 26700 |
| 2025-10-06 | 20.19 | $20.32 | 96000 |
| 2025-10-03 | 20.19 | $20.18 | 90801 |
| 2025-10-02 | 20.24 | $20.03 | 22100 |
| 2025-10-01 | 20.35 | $20.22 | 36646 |
| 2025-09-30 | 20.42 | $20.19 | 601847 |
| 2025-09-29 | 20.52 | $20.31 | 28235 |
| 2025-09-26 | 20.61 | $20.52 | 21200 |
| 2025-09-25 | 20.64 | $20.43 | 10000 |
| 2025-09-24 | 20.71 | $20.51 | 24510 |
| 2025-09-23 | 20.77 | $20.49 | 18800 |
| 2025-09-22 | 20.85 | $20.42 | 40647 |
| 2025-09-19 | 20.96 | $20.52 | 130500 |
| 2025-09-18 | 21.06 | $20.82 | 96600 |
| 2025-09-17 | 21.08 | $20.84 | 165143 |
| 2025-09-16 | 21.09 | $21.07 | 99000 |
| 2025-09-15 | 21.03 | $20.87 | 84925 |
| 2025-09-12 | 21.01 | $20.77 | 77200 |
| 2025-09-11 | 21.01 | $20.77 | 68728 |
| 2025-09-10 | 21.00 | $20.79 | 100200 |
| 2025-09-09 | 20.99 | $21.08 | 57000 |
| 2025-09-08 | 20.86 | $21.03 | 138926 |
| 2025-09-05 | 20.72 | $20.41 | 152300 |
| 2025-09-04 | 20.74 | $20.77 | 92600 |
| 2025-09-03 | 20.65 | $20.61 | 17446 |
| 2025-09-02 | 20.58 | $20.89 | 88348 |
| 2025-08-29 | 20.39 | $20.58 | 69144 |
| 2025-08-28 | 20.26 | $20.44 | 70600 |
| 2025-08-27 | 20.14 | $20.36 | 97416 |
| 2025-08-26 | 20.01 | $20.25 | 205030 |
| 2025-08-25 | 19.89 | $20.29 | 434400 |
| 2025-08-22 | 19.72 | $20.21 | 862800 |
| 2025-08-21 | 19.54 | $19.85 | 29547 |
| 2025-08-20 | 19.43 | $19.93 | 130839 |
| 2025-08-19 | 19.28 | $19.53 | 57305 |
| 2025-08-18 | 19.21 | $19.70 | 32822 |
| 2025-08-15 | 19.08 | $19.45 | 36807 |
| 2025-08-14 | 19.00 | $19.40 | 177702 |
| 2025-08-13 | 18.93 | $19.27 | 119823 |
| 2025-08-12 | 18.87 | $18.98 | 192600 |
| 2025-08-11 | 18.91 | $18.62 | 32400 |
| 2025-08-08 | 19.07 | $18.86 | 40700 |
| 2025-08-07 | 19.19 | $18.78 | 36610 |
| 2025-08-06 | 19.36 | $19.03 | 40000 |
| 2025-08-05 | 19.49 | $19.00 | 68600 |
| 2025-08-04 | 19.65 | $19.09 | 7200 |
| 2025-08-01 | 19.83 | $19.33 | 116032 |
| 2025-07-31 | 19.96 | $19.80 | 67300 |
| 2025-07-30 | 19.96 | $19.90 | 38900 |
| 2025-07-29 | 19.93 | $20.01 | 70943 |
| 2025-07-28 | 19.86 | $20.20 | 26100 |
| 2025-07-25 | 19.70 | $19.81 | 116900 |
| 2025-07-24 | 19.63 | $19.99 | 175239 |
| 2025-07-23 | 19.49 | $19.79 | 46700 |
| 2025-07-22 | 19.37 | $19.49 | 180737 |
| 2025-07-21 | 19.31 | $19.39 | 188124 |
| 2025-07-18 | 19.28 | $19.41 | 33436 |
| 2025-07-17 | 19.22 | $19.30 | 19347 |
| 2025-07-16 | 19.19 | $19.26 | 66800 |
| 2025-07-15 | 19.16 | $19.22 | 42324 |
| 2025-07-14 | 19.14 | $19.40 | 78700 |
| 2025-07-11 | 19.05 | $19.27 | 30031 |
| 2025-07-10 | 18.97 | $18.96 | 37027 |
| 2025-07-09 | 18.98 | $19.02 | 42701 |
| 2025-07-08 | 18.97 | $19.06 | 115400 |
| 2025-07-07 | 18.94 | $18.49 | 90005 |
| 2025-07-03 | 19.08 | $19.00 | 29912 |
| 2025-07-02 | 19.09 | $18.91 | 159400 |
| 2025-07-01 | 19.12 | $18.88 | 12606 |
| 2025-06-30 | 19.16 | $18.90 | 204903 |
| 2025-06-27 | 19.21 | $18.71 | 22100 |
| 2025-06-26 | 19.31 | $18.82 | 39200 |
| 2025-06-25 | 19.39 | $18.71 | 72948 |
| 2025-06-24 | 19.52 | $18.70 | 46000 |
| 2025-06-23 | 19.67 | $18.93 | 186900 |
| 2025-06-20 | 19.77 | $19.52 | 117414 |
| 2025-06-18 | 19.69 | $19.25 | 84700 |
| 2025-06-17 | 19.66 | $19.67 | 245607 |
| 2025-06-16 | 19.48 | $19.44 | 265812 |
| 2025-06-13 | 19.32 | $19.34 | 233700 |
| 2025-06-12 | 19.14 | $18.88 | 269000 |
| 2025-06-11 | 19.05 | $18.66 | 166600 |
| 2025-06-10 | 19.00 | $18.61 | 281800 |
| 2025-06-09 | 18.94 | $18.55 | 80100 |
| 2025-06-06 | 18.87 | $18.53 | 221100 |
| 2025-06-05 | 18.77 | $18.56 | 366400 |
| 2025-06-04 | 18.63 | $18.28 | 299828 |
| 2025-06-03 | 18.53 | $18.25 | 233700 |
| 2025-06-02 | 18.40 | $17.96 | 132000 |
| 2025-05-30 | 18.32 | $17.51 | 358200 |
| 2025-05-29 | 18.35 | $17.95 | 45844 |
| 2025-05-28 | 18.22 | $17.89 | 71537 |
| 2025-05-27 | 18.07 | $17.72 | 160700 |
| 2025-05-23 | 17.93 | $18.00 | 58300 |
| 2025-05-22 | 17.65 | $17.78 | 244900 |
| 2025-05-21 | 17.35 | $17.70 | 149400 |
| 2025-05-20 | 17.01 | $17.73 | 275100 |
| 2025-05-19 | 16.57 | $17.85 | 39200 |
| 2025-05-16 | 15.98 | $18.04 | 1.1M |
| 2025-05-15 | 15.19 | $15.23 | 46900 |
| 2025-05-14 | 15.12 | $15.51 | 321136 |
| 2025-05-13 | 14.95 | $15.81 | 129700 |
| 2025-05-12 | 14.64 | $15.32 | 179446 |
| 2025-05-09 | 14.42 | $15.13 | 86103 |
| 2025-05-08 | 14.21 | $14.93 | 258600 |
| 2025-05-07 | 14.02 | $13.95 | 120700 |
| 2025-05-06 | 14.11 | $14.26 | 124033 |
| 2025-05-05 | 14.13 | $14.16 | 101700 |
| 2025-05-02 | 14.19 | $14.60 | 130800 |
| 2025-05-01 | 14.14 | $14.33 | 92819 |
| 2025-04-30 | 14.16 | $14.03 | 138600 |
| 2025-04-29 | 14.29 | $14.48 | 64900 |
| 2025-04-28 | 14.31 | $14.57 | 202000 |
| 2025-04-25 | 14.31 | $14.74 | 343227 |
| 2025-04-24 | 14.27 | $14.86 | 319740 |
| 2025-04-23 | 14.19 | $14.69 | 414500 |
| 2025-04-22 | 14.16 | $15.01 | 233824 |
| 2025-04-21 | 14.03 | $14.72 | 278829 |
| 2025-04-17 | 13.98 | $15.10 | 113240 |
| 2025-04-16 | 13.81 | $14.58 | 74000 |
| 2025-04-15 | 13.78 | $13.88 | 217022 |
| 2025-04-14 | 13.98 | $13.77 | 95522 |
| 2025-04-11 | 14.27 | $13.96 | 303100 |
| 2025-04-10 | 14.58 | $13.95 | 334918 |
| 2025-04-09 | 14.98 | $15.10 | 392923 |
| 2025-04-08 | 15.11 | $13.02 | 274533 |
| 2025-04-07 | 15.94 | $13.95 | 385300 |
| 2025-04-04 | 16.66 | $13.98 | 414500 |
| 2025-04-03 | 17.52 | $16.16 | 267111 |
| 2025-04-02 | 17.88 | $17.60 | 68904 |
| 2025-04-01 | 17.86 | $17.64 | 48100 |
| 2025-03-31 | 17.81 | $17.53 | 388821 |
| 2025-03-28 | 17.77 | $17.40 | 193700 |
| 2025-03-27 | 17.76 | $17.45 | 60400 |
| 2025-03-26 | 17.72 | $17.63 | 29039 |
| 2025-03-25 | 17.61 | $17.71 | 69800 |
| 2025-03-24 | 17.43 | $17.56 | 81105 |
| 2025-03-21 | 17.26 | $17.29 | 61500 |
| 2025-03-20 | 17.12 | $17.37 | 61600 |
| 2025-03-19 | 16.93 | $17.47 | 136941 |
| 2025-03-18 | 16.65 | $17.21 | 112700 |
| 2025-03-17 | 16.39 | $17.20 | 105010 |
| 2025-03-14 | 16.07 | $16.85 | 75443 |
| 2025-03-13 | 15.79 | $16.37 | 221800 |
| 2025-03-12 | 15.61 | $16.57 | 170032 |
| 2025-03-11 | 15.32 | $15.97 | 62000 |
| 2025-03-10 | 15.17 | $15.70 | 149900 |
| 2025-03-07 | 15.07 | $15.85 | 273600 |
| 2025-03-06 | 14.91 | $15.27 | 153948 |
| 2025-03-05 | 14.91 | $14.80 | 1.3M |
| 2025-03-04 | 15.06 | $14.39 | 433300 |
| 2025-03-03 | 15.38 | $14.12 | 255416 |
| 2025-02-28 | 15.87 | $15.56 | 3.1M |
| 2025-02-27 | 16.01 | $15.90 | 105413 |
| 2025-02-26 | 16.07 | $15.95 | 254600 |
| 2025-02-25 | 16.14 | $15.74 | 267400 |
| 2025-02-24 | 16.29 | $15.81 | 100700 |
| 2025-02-21 | 16.45 | $15.92 | 136700 |
| 2025-02-20 | 16.61 | $16.96 | 57600 |
| 2025-02-19 | 16.47 | $16.66 | 103110 |
| 2025-02-18 | 16.41 | $16.40 | 121900 |
| 2025-02-14 | 16.41 | $16.16 | 64600 |
| 2025-02-13 | 16.48 | $16.45 | 182400 |
| 2025-02-12 | 16.48 | $16.35 | 274700 |
| 2025-02-11 | 16.51 | $16.78 | 244831 |
| 2025-02-10 | 16.41 | $16.45 | 126107 |
| 2025-02-07 | 16.40 | $16.11 | 914800 |
| 2025-02-06 | 16.49 | $16.12 | 99134 |
| 2025-02-05 | 16.60 | $16.64 | 77035 |
| 2025-02-04 | 16.56 | $16.91 | 405000 |
| 2025-02-03 | 16.43 | $16.06 | 345947 |
| 2025-01-31 | 16.55 | $16.41 | 355700 |
| 2025-01-30 | 16.57 | $16.58 | 172217 |
| 2025-01-29 | 16.55 | $16.76 | 130000 |
| 2025-01-28 | 16.47 | $16.23 | 96534 |
| 2025-01-27 | 16.54 | $16.20 | 319540 |
| 2025-01-24 | 16.63 | $16.45 | 500140 |
| 2025-01-23 | 16.66 | $16.53 | 111737 |
| 2025-01-22 | 16.68 | $16.84 | 78946 |
| 2025-01-21 | 16.60 | $16.77 | 249411 |
| 2025-01-17 | 16.52 | $16.30 | 256600 |
| 2025-01-16 | 16.58 | $16.06 | 253211 |
| 2025-01-15 | 16.72 | $16.70 | 59300 |
| 2025-01-14 | 16.69 | $16.47 | 214000 |
| 2025-01-13 | 16.73 | $16.48 | 405000 |
| 2025-01-10 | 16.77 | $17.39 | 633405 |
| 2025-01-08 | 16.54 | $16.84 | 129000 |
| 2025-01-07 | 16.42 | $17.16 | 31136 |
| 2025-01-06 | 16.19 | $16.89 | 38615 |
| 2025-01-03 | 15.99 | $16.51 | 10148 |
| 2025-01-02 | 15.87 | $16.63 | 12900 |
| 2024-12-31 | 15.70 | $16.36 | 72338 |
| 2024-12-30 | 15.58 | $15.92 | 42700 |
| 2024-12-27 | 15.58 | $15.95 | 20400 |
| 2024-12-26 | 15.59 | $16.18 | 10335 |
| 2024-12-24 | 15.53 | $16.10 | 10740 |
| 2024-12-23 | 15.50 | $15.79 | 36800 |
| 2024-12-20 | 15.58 | $15.44 | 47711 |
| 2024-12-19 | 15.80 | $15.58 | 19800 |
| 2024-12-18 | 16.03 | $15.63 | 32212 |
| 2024-12-17 | 16.31 | $16.22 | 58600 |
| 2024-12-16 | 16.47 | $16.31 | 72641 |
| 2024-12-13 | 16.65 | $16.65 | 23300 |
| 2024-12-12 | 16.77 | $16.72 | 65100 |
| 2024-12-11 | 16.90 | $17.15 | 60547 |
| 2024-12-10 | 16.94 | $16.57 | 28500 |
| 2024-12-09 | 17.18 | $16.79 | 36031 |
| 2024-12-06 | 17.41 | $16.84 | 54026 |
| 2024-12-05 | 17.67 | $17.59 | 11100 |
| 2024-12-04 | 17.77 | $17.45 | 23700 |
| 2024-12-03 | 17.93 | $17.95 | 23700 |
| 2024-12-02 | 17.98 | $17.91 | 16400 |
| 2024-11-29 | 18.05 | $17.95 | 15225 |
| 2024-11-27 | 18.13 | $17.69 | 26900 |
| 2024-11-26 | 18.32 | $17.59 | 127623 |
| 2024-11-25 | 18.57 | $18.56 | 266838 |
| 2024-11-22 | 18.58 | $19.02 | 20700 |
| 2024-11-21 | 18.45 | $19.17 | 33244 |
| 2024-11-20 | 18.24 | $18.35 | 19600 |
| 2024-11-19 | 18.25 | $18.15 | 44604 |
| 2024-11-18 | 18.33 | $18.33 | 103300 |
| 2024-11-15 | 18.37 | $17.93 | 22405 |
| 2024-11-14 | 18.54 | $18.70 | 12700 |
| 2024-11-13 | 18.52 | $18.28 | 40000 |
| 2024-11-12 | 18.63 | $18.27 | 9900 |
| 2024-11-11 | 18.76 | $18.51 | 29100 |
| 2024-11-08 | 18.85 | $18.81 | 64600 |
| 2024-11-07 | 18.87 | $19.56 | 14300 |
| 2024-11-06 | 18.65 | $19.45 | 24100 |
| 2024-11-05 | 18.42 | $19.12 | 22300 |
| 2024-11-04 | 18.25 | $18.89 | 21440 |
| 2024-11-01 | 18.12 | $18.00 | 13700 |
| 2024-10-31 | 18.25 | $18.30 | 55343 |
| 2024-10-30 | 18.31 | $18.22 | 21905 |
| 2024-10-29 | 18.43 | $18.00 | 26349 |
| 2024-10-28 | 18.64 | $18.28 | 51700 |
| 2024-10-25 | 18.82 | $18.78 | 24800 |
| 2024-10-24 | 18.88 | $18.52 | 16902 |
| 2024-10-23 | 19.04 | $18.50 | 45500 |
| 2024-10-22 | 19.24 | $18.98 | 19100 |
| 2024-10-21 | 19.33 | $18.85 | 14500 |
| 2024-10-18 | 19.48 | $18.60 | 18747 |
| 2024-10-17 | 19.75 | $19.00 | 4511 |
| 2024-10-16 | 19.95 | $19.00 | 22900 |
| 2024-10-15 | 20.18 | $19.14 | 29100 |
| 2024-10-14 | 20.41 | $19.93 | 10300 |
| 2024-10-11 | 20.44 | $20.29 | 11736 |
| 2024-10-10 | 20.34 | $20.36 | 30600 |
| 2024-10-09 | 20.20 | $19.85 | 250604 |
| 2024-10-08 | 20.18 | $20.10 | 111232 |
| 2024-10-07 | 20.07 | $20.63 | 268049 |
| 2024-10-04 | 19.75 | $20.47 | 139900 |
| 2024-10-03 | 19.42 | $20.36 | 35407 |
| 2024-10-02 | 19.04 | $19.58 | 72200 |
| 2024-10-01 | 18.82 | $19.54 | 76400 |
| 2024-09-30 | 18.57 | $18.73 | 106100 |
| 2024-09-27 | 18.51 | $18.42 | 214407 |
| 2024-09-26 | 18.55 | $18.13 | 127800 |
| 2024-09-25 | 18.69 | $19.04 | 30729 |
| 2024-09-24 | 18.58 | $19.34 | 94109 |
| 2024-09-23 | 18.34 | $19.00 | 26100 |
| 2024-09-20 | 18.17 | $18.97 | 181301 |
| 2024-09-19 | 17.97 | $18.94 | 17900 |
| 2024-09-18 | 17.75 | $18.51 | 31000 |
| 2024-09-17 | 17.63 | $18.31 | 41600 |
| 2024-09-16 | 17.55 | $18.15 | 53100 |
| 2024-09-13 | 17.52 | $17.86 | 162000 |
| 2024-09-12 | 17.59 | $17.61 | 70500 |
| 2024-09-11 | 17.76 | $17.31 | 82600 |
| 2024-09-10 | 18.08 | $17.37 | 981900 |
| 2024-09-09 | 18.46 | $17.77 | 24700 |
| 2024-09-06 | 18.81 | $17.95 | 12900 |
| 2024-09-05 | 19.18 | $18.38 | 18300 |
| 2024-09-04 | 19.51 | $18.57 | 19740 |
| 2024-09-03 | 19.85 | $18.82 | 53309 |
| 2024-08-30 | 20.18 | $19.93 | 23300 |
| 2024-08-29 | 20.24 | $20.23 | 14200 |
| 2024-08-28 | 20.21 | $19.86 | 6900 |
| 2024-08-27 | 20.29 | $20.15 | 15600 |
| 2024-08-26 | 20.30 | $20.72 | 38900 |
| 2024-08-23 | 20.13 | $20.35 | 7700 |
| 2024-08-22 | 20.03 | $20.01 | 16145 |
| 2024-08-21 | 20.03 | $19.85 | 54600 |
| 2024-08-20 | 20.07 | $19.77 | 21500 |
| 2024-08-19 | 20.14 | $20.25 | 32833 |
| 2024-08-16 | 20.08 | $20.50 | 52004 |
| 2024-08-15 | 19.93 | $20.65 | 11900 |
| 2024-08-14 | 19.70 | $20.31 | 8900 |
| 2024-08-13 | 19.52 | $20.15 | 53300 |
| 2024-08-12 | 19.37 | $20.20 | 58729 |
| 2024-08-09 | 19.17 | $19.56 | 22006 |
| 2024-08-08 | 19.13 | $19.26 | 30800 |
| 2024-08-07 | 19.20 | $19.17 | 80300 |
| 2024-08-06 | 19.31 | $19.27 | 112715 |
| 2024-08-05 | 19.42 | $18.72 | 50500 |
| 2024-08-02 | 19.74 | $18.98 | 191100 |
| 2024-08-01 | 20.05 | $20.10 | 158700 |
| 2024-07-31 | 20.08 | $20.74 | 46102 |
| 2024-07-30 | 19.91 | $20.01 | 19000 |
| 2024-07-29 | 19.95 | $19.76 | 72300 |
| 2024-07-26 | 20.08 | $20.18 | 135934 |
| 2024-07-25 | 20.11 | $19.91 | 25117 |
| 2024-07-24 | 20.24 | $19.78 | 44206 |
| 2024-07-23 | 20.44 | $19.98 | 137200 |
| 2024-07-22 | 20.63 | $20.29 | 85918 |
| 2024-07-19 | 20.76 | $20.25 | 282627 |
| 2024-07-18 | 20.93 | $20.67 | 27600 |
| 2024-07-17 | 21.01 | $20.73 | 133200 |
| 2024-07-16 | 21.09 | $21.00 | 77246 |
| 2024-07-15 | 21.10 | $21.45 | 184940 |
| 2024-07-12 | 20.96 | $20.88 | 52831 |
| 2024-07-11 | 20.98 | $20.70 | 123400 |
| 2024-07-10 | 21.07 | $20.57 | 108349 |
| 2024-07-09 | 21.21 | $20.58 | 88400 |
| 2024-07-08 | 21.37 | $21.19 | 108600 |
| 2024-07-05 | 21.38 | $21.12 | 18200 |
| 2024-07-03 | 21.41 | $21.85 | 12300 |
| 2024-07-02 | 21.21 | $21.61 | 182703 |
| 2024-07-01 | 21.05 | $21.40 | 1700 |
| 2024-06-28 | 20.92 | $21.37 | 18701 |
| 2024-06-27 | 20.76 | $21.32 | 11900 |
| 2024-06-26 | 20.60 | $21.10 | 97100 |
| 2024-06-25 | 20.46 | $21.13 | 37462 |
| 2024-06-24 | 20.30 | $21.19 | 183704 |
| 2024-06-21 | 20.09 | $20.38 | 72845 |
| 2024-06-20 | 20.09 | $20.56 | 195205 |
| 2024-06-18 | 20.05 | $20.46 | 283605 |
| 2024-06-17 | 20.05 | $20.30 | 292100 |
| 2024-06-14 | 20.10 | $20.15 | 184521 |
| 2024-06-13 | 20.22 | $20.10 | 111000 |
| 2024-06-12 | 20.39 | $20.72 | 116200 |
| 2024-06-11 | 20.41 | $20.70 | 83300 |
| 2024-06-10 | 20.46 | $20.86 | 54543 |
| 2024-06-07 | 20.47 | $20.57 | 60500 |
| 2024-06-06 | 20.59 | $21.02 | 77300 |
| 2024-06-05 | 20.61 | $20.44 | 46900 |
| 2024-06-04 | 20.83 | $20.28 | 86908 |
| 2024-06-03 | 21.15 | $20.57 | 114000 |
| 2024-05-31 | 21.46 | $21.69 | 130341 |
| 2024-05-30 | 21.50 | $21.63 | 22200 |
| 2024-05-29 | 21.57 | $21.67 | 192500 |
| 2024-05-28 | 21.65 | $22.25 | 194935 |
| 2024-05-24 | 21.56 | $21.65 | 114400 |
| 2024-05-23 | 21.66 | $21.24 | 125300 |
| 2024-05-22 | 21.92 | $21.48 | 118110 |
| 2024-05-21 | 22.17 | $22.03 | 113600 |
| 2024-05-20 | 22.30 | $22.32 | 10238 |
| 2024-05-17 | 22.37 | $22.41 | 174801 |
| 2024-05-16 | 22.43 | $22.32 | 38906 |
| 2024-05-15 | 22.54 | $22.51 | 34000 |
| 2024-05-14 | 22.62 | $22.63 | 65827 |
| 2024-05-13 | 22.68 | $22.76 | 14800 |
| 2024-05-10 | 22.72 | $22.64 | 393135 |
| 2024-05-09 | 22.80 | $23.09 | 581000 |
| 2024-05-08 | 22.76 | $23.12 | 369218 |
| 2024-05-07 | 22.71 | $23.00 | 119316 |
| 2024-05-06 | 22.68 | $23.11 | 141346 |
| 2024-05-03 | 22.62 | $22.53 | 139600 |
| 2024-05-02 | 22.73 | $22.55 | 134215 |
| 2024-05-01 | 22.87 | $21.98 | 131300 |
| 2024-04-30 | 23.21 | $22.88 | 145637 |
| 2024-04-29 | 23.34 | $23.74 | 119609 |
| 2024-04-26 | 23.23 | $23.60 | 46200 |
| 2024-04-25 | 23.14 | $23.68 | 112600 |
| 2024-04-24 | 23.01 | $23.06 | 53300 |
| 2024-04-23 | 23.04 | $23.23 | 15800 |
| 2024-04-22 | 23.02 | $22.82 | 189807 |
| 2024-04-19 | 23.13 | $22.71 | 347700 |
| 2024-04-18 | 23.30 | $22.71 | 159400 |
| 2024-04-17 | 23.50 | $23.17 | 101800 |
| 2024-04-16 | 23.60 | $23.07 | 78427 |
| 2024-04-15 | 23.74 | $22.57 | 87700 |
| 2024-04-12 | 24.07 | $22.81 | 148248 |
| 2024-04-11 | 24.38 | $23.34 | 177100 |
| 2024-04-10 | 24.59 | $24.38 | 327407 |
| 2024-04-09 | 24.49 | $24.32 | 102000 |
| 2024-04-08 | 24.37 | $24.40 | 46205 |
| 2024-04-05 | 24.19 | $24.53 | 45000 |
| 2024-04-04 | 23.92 | $24.16 | 265000 |
| 2024-04-03 | 23.69 | $23.91 | 119600 |
| 2024-04-02 | 23.47 | $23.67 | 225100 |
| 2024-04-01 | 23.27 | $23.19 | 945918 |
| 2024-03-28 | 23.16 | $23.00 | 109600 |
| 2024-03-27 | 23.08 | $22.75 | 217120 |
| 2024-03-26 | 23.05 | $22.54 | 97316 |
| 2024-03-25 | 23.06 | $22.90 | 100400 |
| 2024-03-22 | 22.95 | $22.50 | 43947 |
| 2024-03-21 | 22.93 | $22.74 | 133318 |
| 2024-03-20 | 22.81 | $22.51 | 52226 |
| 2024-03-19 | 22.73 | $22.50 | 33300 |
| 2024-03-18 | 22.61 | $22.44 | 330800 |
| 2024-03-15 | 22.47 | $22.25 | 850726 |
| 2024-03-14 | 22.34 | $22.46 | 134535 |
| 2024-03-13 | 22.10 | $22.15 | 209400 |
| 2024-03-12 | 21.90 | $21.52 | 52477 |
| 2024-03-11 | 21.83 | $21.31 | 1.2M |
| 2024-03-08 | 21.80 | $21.38 | 98023 |
| 2024-03-07 | 21.73 | $21.54 | 175900 |
| 2024-03-06 | 21.57 | $21.24 | 304344 |
| 2024-03-05 | 21.46 | $21.15 | 81200 |
| 2024-03-04 | 21.33 | $21.08 | 465600 |
| 2024-03-01 | 21.19 | $21.63 | 513200 |
| 2024-02-29 | 20.82 | $21.36 | 221200 |
| 2024-02-28 | 20.44 | $20.69 | 130738 |
| 2024-02-27 | 20.17 | $20.60 | 182807 |
| 2024-02-26 | 19.87 | $20.38 | 129400 |
| 2024-02-23 | 19.56 | $20.06 | 603600 |
| 2024-02-22 | 19.27 | $19.89 | 641533 |
| 2024-02-21 | 18.97 | $19.41 | 92234 |
| 2024-02-20 | 18.74 | $19.08 | 172816 |
| 2024-02-16 | 18.57 | $19.20 | 38200 |
| 2024-02-15 | 18.32 | $19.13 | 94700 |
| 2024-02-14 | 18.03 | $18.18 | 204705 |
| 2024-02-13 | 17.99 | $17.91 | 714900 |
| 2024-02-12 | 18.01 | $18.14 | 152300 |
| 2024-02-09 | 17.97 | $17.71 | 264900 |
| 2024-02-08 | 18.06 | $17.94 | 203906 |
| 2024-02-07 | 18.09 | $17.53 | 133900 |
| 2024-02-06 | 18.26 | $17.71 | 73700 |
| 2024-02-05 | 18.41 | $17.65 | 93800 |
| 2024-02-02 | 18.60 | $17.94 | 34524 |
| 2024-02-01 | 18.75 | $18.30 | 150402 |
| 2024-01-31 | 18.80 | $18.92 | 204600 |
| 2024-01-30 | 18.67 | $19.27 | 237809 |
| 2024-01-29 | 18.39 | $18.29 | 1.3M |
| 2024-01-26 | 18.35 | $19.15 | 117200 |
| 2024-01-25 | 18.03 | $19.02 | 1.2M |
| 2024-01-24 | 17.68 | $18.24 | 870500 |
| 2024-01-23 | 17.51 | $17.71 | 41210 |
| 2024-01-22 | 17.46 | $17.51 | 111525 |
| 2024-01-19 | 17.47 | $17.43 | 199341 |
| 2024-01-18 | 17.51 | $17.46 | 57500 |
| 2024-01-17 | 17.55 | $17.40 | 24200 |
| 2024-01-16 | 17.62 | $17.63 | 425700 |
| 2024-01-12 | 17.64 | $17.69 | 89200 |
| 2024-01-11 | 17.64 | $17.41 | 952300 |
| 2024-01-10 | 17.73 | $17.25 | 28718 |
| 2024-01-09 | 17.90 | $17.43 | 141714 |
| 2024-01-08 | 18.05 | $18.03 | 785938 |
| 2024-01-05 | 18.04 | $18.28 | 1.3M |
| 2024-01-04 | 17.95 | $18.01 | 36200 |
| 2024-01-03 | 17.93 | $18.33 | 321041 |
| 2024-01-02 | 17.81 | $17.78 | 535320 |
| 2023-12-29 | 17.83 | $17.92 | 69700 |
| 2023-12-28 | 17.81 | $17.86 | 65233 |
| 2023-12-27 | 17.81 | $18.24 | 22200 |
| 2023-12-26 | 17.70 | $18.40 | 16539 |
| 2023-12-22 | 17.51 | $17.92 | 48326 |
| 2023-12-21 | 17.44 | $17.85 | 75546 |
| 2023-12-20 | 17.38 | $17.78 | 122934 |
| 2023-12-19 | 17.34 | $18.00 | 100409 |
| 2023-12-18 | 17.23 | $17.65 | 89700 |
| 2023-12-15 | 17.21 | $17.46 | 122725 |
| 2023-12-14 | 17.26 | $17.99 | 30706 |
| 2023-12-13 | 17.17 | $17.38 | 159200 |
| 2023-12-12 | 17.25 | $16.93 | 73500 |
| 2023-12-11 | 17.51 | $17.39 | 85230 |
| 2023-12-08 | 17.69 | $17.53 | 28900 |
| 2023-12-07 | 17.87 | $17.38 | 399700 |
| 2023-12-06 | 18.14 | $17.42 | 161622 |
| 2023-12-05 | 18.48 | $17.99 | 16700 |
| 2023-12-04 | 18.71 | $18.52 | 1.6M |
| 2023-12-01 | 18.82 | $19.00 | 518600 |
| 2023-11-30 | 18.81 | $18.90 | 1.4M |
| 2023-11-29 | 18.84 | $18.99 | 699849 |
| 2023-11-28 | 18.85 | $18.73 | 931700 |
| 2023-11-27 | 18.94 | $18.83 | 109607 |
| 2023-11-24 | 19.03 | $19.06 | 23202 |
| 2023-11-22 | 19.06 | $18.82 | 55400 |
| 2023-11-21 | 19.18 | $19.43 | 618900 |
| 2023-11-20 | 19.14 | $19.50 | 102620 |
| 2023-11-17 | 19.06 | $19.32 | 93729 |
| 2023-11-16 | 19.03 | $18.73 | 785400 |
| 2023-11-15 | 19.19 | $19.46 | 43948 |
| 2023-11-14 | 19.15 | $19.67 | 224000 |
| 2023-11-13 | 19.03 | $19.60 | 678710 |
| 2023-11-10 | 18.92 | $19.07 | 67940 |
| 2023-11-09 | 18.95 | $18.47 | 31800 |
| 2023-11-08 | 19.19 | $18.01 | 751839 |
| 2023-11-07 | 19.62 | $18.75 | 265900 |
| 2023-11-06 | 19.92 | $19.47 | 387300 |
| 2023-11-03 | 20.05 | $19.64 | 244530 |
| 2023-11-02 | 20.15 | $20.49 | 76126 |
| 2023-11-01 | 20.00 | $19.83 | 128127 |
| 2023-10-31 | 20.03 | $19.61 | 177400 |
| 2023-10-30 | 20.12 | $19.79 | 128025 |
| 2023-10-27 | 20.18 | $19.87 | 139100 |
| 2023-10-26 | 20.21 | $20.05 | 733500 |
| 2023-10-25 | 20.20 | $19.91 | 660602 |
| 2023-10-24 | 20.21 | $19.69 | 243400 |
| 2023-10-23 | 20.29 | $19.89 | 480200 |
| 2023-10-20 | 20.31 | $20.37 | 62900 |
| 2023-10-19 | 20.18 | $20.46 | 88218 |
| 2023-10-18 | 19.99 | $20.35 | 54138 |
| 2023-10-17 | 19.78 | $20.32 | 503300 |
| 2023-10-16 | 19.53 | $20.06 | 919400 |
| 2023-10-13 | 19.30 | $19.87 | 445900 |
| 2023-10-12 | 19.08 | $19.37 | 74835 |
| 2023-10-11 | 18.96 | $19.43 | 269302 |
| 2023-10-10 | 18.80 | $19.40 | 107135 |
| 2023-10-09 | 18.61 | $19.12 | 49500 |
| 2023-10-06 | 18.47 | $18.37 | 316800 |
| 2023-10-05 | 18.53 | $17.84 | 656600 |
| 2023-10-04 | 18.78 | $17.73 | 347700 |
| 2023-10-03 | 19.12 | $18.61 | 1.4M |
| 2023-10-02 | 19.24 | $18.81 | 193400 |
| 2023-09-29 | 19.33 | $19.49 | 118913 |
| 2023-09-28 | 19.21 | $19.54 | 156001 |
| 2023-09-27 | 19.05 | $19.76 | 155904 |
| 2023-09-26 | 18.78 | $19.01 | 777000 |
| 2023-09-25 | 18.69 | $18.33 | 87033 |
| 2023-09-22 | 18.79 | $18.12 | 236001 |
| 2023-09-21 | 18.97 | $18.25 | 119112 |
| 2023-09-20 | 19.15 | $18.52 | 30400 |
| 2023-09-19 | 19.27 | $19.15 | 70109 |
| 2023-09-18 | 19.21 | $19.23 | 124600 |
| 2023-09-15 | 19.11 | $19.29 | 151100 |
| 2023-09-14 | 18.96 | $19.41 | 118600 |
| 2023-09-13 | 18.73 | $18.62 | 238619 |
| 2023-09-12 | 18.70 | $18.76 | 89800 |
| 2023-09-11 | 18.61 | $18.64 | 277806 |
| 2023-09-08 | 18.53 | $18.81 | 165637 |
| 2023-09-07 | 18.38 | $18.65 | 88800 |
| 2023-09-06 | 18.24 | $18.88 | 141849 |
| 2023-09-05 | 17.99 | $18.64 | 88800 |
| 2023-09-01 | 17.76 | $18.78 | 81400 |
| 2023-08-31 | 17.44 | $17.91 | 55512 |
| 2023-08-30 | 17.32 | $17.69 | 7046 |
| 2023-08-29 | 17.25 | $17.52 | 32521 |
| 2023-08-28 | 17.22 | $17.24 | 17215 |
| 2023-08-25 | 17.28 | $17.04 | 22500 |
| 2023-08-24 | 17.42 | $16.70 | 55642 |
| 2023-08-23 | 17.69 | $17.45 | 29400 |
| 2023-08-22 | 17.78 | $17.90 | 5800 |
| 2023-08-21 | 17.76 | $17.78 | 83035 |
| 2023-08-18 | 17.76 | $17.85 | 14900 |
| 2023-08-17 | 17.75 | $17.66 | 12137 |
| 2023-08-16 | 17.79 | $17.42 | 17540 |
| 2023-08-15 | 17.91 | $17.40 | 17600 |
| 2023-08-14 | 18.06 | $17.84 | 14324 |
| 2023-08-11 | 18.11 | $17.88 | 58800 |
| 2023-08-10 | 18.15 | $17.77 | 36344 |
| 2023-08-09 | 18.22 | $17.99 | 38448 |
| 2023-08-08 | 18.24 | $18.06 | 51414 |
| 2023-08-07 | 18.23 | $17.98 | 9533 |
| 2023-08-04 | 18.24 | $17.95 | 218617 |
| 2023-08-03 | 18.25 | $18.26 | 16500 |
| 2023-08-02 | 18.16 | $17.72 | 12416 |
| 2023-08-01 | 18.22 | $17.92 | 36106 |
| 2023-07-31 | 18.21 | $17.80 | 56720 |
| 2023-07-28 | 18.23 | $18.18 | 56600 |
| 2023-07-27 | 18.13 | $17.60 | 49300 |
| 2023-07-26 | 18.18 | $18.01 | 13702 |
| 2023-07-25 | 18.10 | $18.04 | 55700 |
| 2023-07-24 | 17.99 | $17.80 | 32107 |
| 2023-07-21 | 17.91 | $17.60 | 15737 |
| 2023-07-20 | 17.87 | $17.42 | 88809 |
| 2023-07-19 | 17.87 | $17.83 | 62700 |
| 2023-07-18 | 17.72 | $17.70 | 55400 |
| 2023-07-17 | 17.58 | $17.08 | 206845 |
| 2023-07-14 | 17.58 | $17.41 | 51300 |
| 2023-07-13 | 17.48 | $17.99 | 47107 |
| 2023-07-12 | 17.15 | $17.85 | 96838 |
| 2023-07-11 | 16.79 | $17.63 | 122346 |
| 2023-07-10 | 16.42 | $17.04 | 115800 |
| 2023-07-07 | 16.14 | $16.88 | 326600 |
| 2023-07-06 | 15.85 | $16.01 | 26241 |
| 2023-07-05 | 15.77 | $16.27 | 32526 |
| 2023-07-03 | 15.59 | $16.00 | 3500 |
| 2023-06-30 | 15.46 | $15.85 | 19100 |
| 2023-06-29 | 15.34 | $15.60 | 7408 |
| 2023-06-28 | 15.28 | $15.27 | 26500 |
| 2023-06-27 | 15.31 | $15.25 | 19444 |
| 2023-06-26 | 15.36 | $15.43 | 16835 |
| 2023-06-23 | 15.37 | $15.01 | 10900 |
| 2023-06-22 | 15.51 | $15.26 | 28000 |
| 2023-06-21 | 15.60 | $15.69 | 22400 |
| 2023-06-20 | 15.58 | $15.38 | 10613 |
| 2023-06-16 | 15.65 | $15.46 | 68900 |
| 2023-06-15 | 15.72 | $15.51 | 8500 |
| 2023-06-14 | 15.78 | $15.22 | 16400 |
| 2023-06-13 | 15.95 | $15.52 | 55100 |
| 2023-06-12 | 16.05 | $15.45 | 37900 |
| 2023-06-09 | 16.20 | $16.03 | 34339 |
| 2023-06-08 | 16.20 | $16.20 | 33616 |
| 2023-06-07 | 16.14 | $16.43 | 49403 |
| 2023-06-06 | 15.98 | $16.37 | 27626 |
| 2023-06-05 | 15.81 | $16.19 | 51500 |
| 2023-06-02 | 15.66 | $16.38 | 57500 |
| 2023-06-01 | 15.41 | $15.83 | 40000 |
| 2023-05-31 | 15.29 | $15.12 | 51247 |
| 2023-05-30 | 15.37 | $15.44 | 57924 |
| 2023-05-26 | 15.36 | $15.84 | 38000 |
| 2023-05-25 | 15.23 | $15.40 | 36114 |
| 2023-05-24 | 15.21 | $15.82 | 56812 |
| 2023-05-23 | 15.05 | $15.87 | 40200 |
| 2023-05-22 | 14.85 | $15.16 | 3918 |
| 2023-05-19 | 14.84 | $15.21 | 29500 |
| 2023-05-18 | 14.82 | $15.20 | 32315 |
| 2023-05-17 | 14.81 | $15.23 | 34400 |
| 2023-05-16 | 14.78 | $14.82 | 12302 |
| 2023-05-15 | 14.90 | $15.09 | 30200 |
| 2023-05-12 | 14.96 | $14.77 | 17800 |
| 2023-05-11 | 15.14 | $14.95 | 46800 |
| 2023-05-10 | 15.31 | $15.35 | 80924 |
| 2023-05-09 | 15.40 | $15.80 | 16300 |
| 2023-05-08 | 15.38 | $15.48 | 22144 |
| 2023-05-05 | 15.46 | $15.68 | 27809 |
| 2023-05-04 | 15.49 | $14.75 | 43719 |
| 2023-05-03 | 15.84 | $14.96 | 40631 |
| 2023-05-02 | 16.20 | $15.29 | 101606 |
| 2023-05-01 | 16.54 | $16.40 | 53912 |
| 2023-04-28 | 16.60 | $16.62 | 65700 |
| 2023-04-27 | 16.60 | $15.90 | 15400 |
| 2023-04-26 | 16.83 | $15.79 | 140018 |
| 2023-04-25 | 17.15 | $16.28 | 53300 |
| 2023-04-24 | 17.37 | $16.96 | 53230 |
| 2023-04-21 | 17.42 | $16.78 | 26000 |
| 2023-04-20 | 17.53 | $16.75 | 46200 |
| 2023-04-19 | 17.66 | $17.24 | 33500 |
| 2023-04-18 | 17.66 | $17.31 | 50634 |
| 2023-04-17 | 17.62 | $17.22 | 112547 |
| 2023-04-14 | 17.60 | $17.63 | 85328 |
| 2023-04-13 | 17.43 | $17.53 | 169016 |
| 2023-04-12 | 17.24 | $17.23 | 79300 |
| 2023-04-11 | 17.10 | $17.24 | 91500 |
| 2023-04-10 | 16.91 | $17.11 | 49213 |
| 2023-04-06 | 16.71 | $17.11 | 64000 |
| 2023-04-05 | 16.46 | $17.08 | 47200 |
| 2023-04-04 | 16.16 | $17.28 | 66211 |
| 2023-04-03 | 15.73 | $17.60 | 306200 |
| 2023-03-31 | 15.11 | $16.07 | 30200 |
| 2023-03-30 | 14.83 | $15.77 | 31600 |
| 2023-03-29 | 14.58 | $15.64 | 25929 |
| 2023-03-28 | 14.34 | $15.36 | 55500 |
| 2023-03-27 | 14.14 | $14.90 | 47800 |
| 2023-03-24 | 14.04 | $14.23 | 44900 |
| 2023-03-23 | 14.16 | $14.39 | 64338 |
| 2023-03-22 | 14.25 | $14.81 | 31043 |
| 2023-03-21 | 14.25 | $14.90 | 46547 |
| 2023-03-20 | 14.23 | $14.35 | 88611 |
| 2023-03-17 | 14.39 | $13.72 | 39209 |
| 2023-03-16 | 14.79 | $14.07 | 153700 |
| 2023-03-15 | 15.19 | $13.84 | 216933 |
| 2023-03-14 | 15.75 | $14.84 | 59820 |
| 2023-03-13 | 16.12 | $15.06 | 93014 |
| 2023-03-10 | 16.50 | $16.05 | 31100 |
| 2023-03-09 | 16.66 | $16.43 | 42727 |
| 2023-03-08 | 16.72 | $16.62 | 41000 |
| 2023-03-07 | 16.73 | $16.45 | 45200 |
| 2023-03-06 | 16.80 | $17.32 | 66900 |
| 2023-03-03 | 16.61 | $17.27 | 268100 |
| 2023-03-02 | 16.38 | $16.68 | 88100 |
| 2023-03-01 | 16.29 | $16.17 | 31049 |
| 2023-02-28 | 16.34 | $15.80 | 143042 |
| 2023-02-27 | 16.51 | $16.61 | 74427 |
| 2023-02-24 | 16.46 | $16.16 | 40800 |
| 2023-02-23 | 16.55 | $15.91 | 31019 |
| 2023-02-22 | 16.72 | $15.63 | 33700 |
| 2023-02-21 | 17.01 | $15.93 | 34200 |
| 2023-02-17 | 17.27 | $16.20 | 58902 |
| 2023-02-16 | 17.48 | $17.01 | 111200 |
| 2023-02-15 | 17.47 | $17.15 | 71821 |
| 2023-02-14 | 17.40 | $17.30 | 54606 |
| 2023-02-13 | 17.26 | $17.31 | 108600 |
| 2023-02-10 | 17.06 | $17.42 | 97800 |
| 2023-02-09 | 16.77 | $16.47 | 83947 |
| 2023-02-08 | 16.71 | $16.73 | 52534 |
| 2023-02-07 | 16.55 | $16.58 | 106617 |
| 2023-02-06 | 16.38 | $15.88 | 77635 |
| 2023-02-03 | 16.38 | $15.83 | 47600 |
| 2023-02-02 | 16.38 | $15.72 | 177031 |
| 2023-02-01 | 16.41 | $16.31 | 219600 |
| 2023-01-31 | 16.25 | $16.52 | 163600 |
| 2023-01-30 | 15.96 | $16.08 | 123629 |
| 2023-01-27 | 15.74 | $16.31 | 136849 |
| 2023-01-26 | 15.39 | $15.55 | 144300 |
| 2023-01-25 | 15.20 | $14.93 | 50700 |
| 2023-01-24 | 15.14 | $14.90 | 49721 |
| 2023-01-23 | 15.07 | $15.23 | 46100 |
| 2023-01-20 | 14.87 | $15.13 | 23200 |
| 2023-01-19 | 14.66 | $15.04 | 35348 |
| 2023-01-18 | 14.41 | $14.64 | 103248 |
| 2023-01-17 | 14.23 | $15.00 | 100938 |
| 2023-01-13 | 13.90 | $14.49 | 76316 |
| 2023-01-12 | 13.65 | $14.43 | 82400 |
| 2023-01-11 | 13.35 | $13.48 | 28124 |
| 2023-01-10 | 13.30 | $13.42 | 31000 |
| 2023-01-09 | 13.25 | $13.42 | 38514 |
| 2023-01-06 | 13.20 | $13.54 | 87200 |
| 2023-01-05 | 13.09 | $12.98 | 53800 |
| 2023-01-04 | 13.14 | $12.83 | 60246 |
| 2023-01-03 | 13.25 | $12.90 | 43200 |
| 2022-12-30 | 13.36 | $13.93 | 78400 |
| 2022-12-29 | 13.17 | $13.77 | 84710 |
| 2022-12-28 | 12.99 | $13.35 | 61308 |
| 2022-12-27 | 12.90 | $13.80 | 32400 |
| 2022-12-23 | 12.66 | $13.59 | 70730 |
| 2022-12-22 | 12.45 | $12.78 | 24917 |
| 2022-12-21 | 12.44 | $13.25 | 33200 |
| 2022-12-20 | 12.30 | $12.64 | 87226 |
| 2022-12-19 | 12.32 | $12.45 | 97434 |
| 2022-12-16 | 12.42 | $12.59 | 54234 |
| 2022-12-15 | 12.51 | $12.90 | 32500 |
| 2022-12-14 | 12.53 | $12.99 | 94000 |
| 2022-12-13 | 12.54 | $12.69 | 72400 |
| 2022-12-12 | 12.66 | $12.41 | 135300 |
| 2022-12-09 | 12.89 | $12.22 | 145500 |
| 2022-12-08 | 13.25 | $12.67 | 129903 |
| 2022-12-07 | 13.55 | $12.95 | 86505 |
| 2022-12-06 | 13.84 | $13.11 | 169901 |
| 2022-12-05 | 14.14 | $13.93 | 73300 |
| 2022-12-02 | 14.24 | $14.45 | 19800 |
| 2022-12-01 | 14.21 | $14.28 | 32644 |
| 2022-11-30 | 14.22 | $14.21 | 69046 |
| 2022-11-29 | 14.26 | $14.04 | 120500 |
| 2022-11-28 | 14.37 | $14.18 | 188100 |
| 2022-11-25 | 14.45 | $14.37 | 56100 |
| 2022-11-23 | 14.49 | $14.14 | 37600 |
| 2022-11-22 | 14.61 | $14.38 | 117600 |
| 2022-11-21 | 14.68 | $13.77 | 283000 |
| 2022-11-18 | 14.96 | $14.27 | 104600 |
| 2022-11-17 | 15.13 | $14.36 | 75800 |
| 2022-11-16 | 15.31 | $14.54 | 54706 |
| 2022-11-15 | 15.45 | $14.90 | 71515 |
| 2022-11-14 | 15.51 | $14.82 | 89100 |
| 2022-11-11 | 15.59 | $15.48 | 158813 |
| 2022-11-10 | 15.48 | $15.05 | 247900 |
| 2022-11-09 | 15.46 | $14.62 | 148315 |
| 2022-11-08 | 15.56 | $15.50 | 51500 |
| 2022-11-07 | 15.39 | $15.43 | 109528 |
| 2022-11-04 | 15.19 | $15.24 | 139626 |
| 2022-11-03 | 14.99 | $14.92 | 94521 |
| 2022-11-02 | 14.85 | $14.48 | 96300 |
| 2022-11-01 | 14.79 | $14.99 | 84704 |
| 2022-10-31 | 14.56 | $14.91 | 90114 |
| 2022-10-28 | 14.28 | $14.63 | 111300 |
| 2022-10-27 | 14.03 | $14.65 | 194400 |
| 2022-10-26 | 13.71 | $14.67 | 156600 |
| 2022-10-25 | 13.30 | $14.02 | 112810 |
| 2022-10-24 | 13.00 | $13.83 | 85600 |
| 2022-10-21 | 12.70 | $13.34 | 105400 |
| 2022-10-20 | 12.49 | $12.72 | 167400 |
| 2022-10-19 | 12.43 | $12.39 | 152507 |
| 2022-10-18 | 12.46 | $11.88 | 161100 |
| 2022-10-17 | 12.66 | $12.00 | 181500 |
| 2022-10-14 | 12.86 | $12.29 | 45300 |
| 2022-10-13 | 13.02 | $12.91 | 124400 |
| 2022-10-12 | 13.02 | $12.65 | 95748 |
| 2022-10-11 | 13.10 | $13.12 | 72715 |
| 2022-10-10 | 13.04 | $13.57 | 37029 |
| 2022-10-07 | 12.83 | $14.10 | 129600 |
| 2022-10-06 | 12.40 | $13.81 | 83700 |
| 2022-10-05 | 11.97 | $13.43 | 99716 |
| 2022-10-04 | 11.57 | $13.02 | 294700 |
| 2022-10-03 | 11.23 | $11.94 | 76000 |
| 2022-09-30 | 11.16 | $11.19 | 66503 |
| 2022-09-29 | 11.33 | $11.45 | 92600 |
| 2022-09-28 | 11.47 | $11.61 | 83237 |
| 2022-09-27 | 11.59 | $10.78 | 257700 |
| 2022-09-26 | 12.02 | $10.25 | 487400 |
| 2022-09-23 | 12.72 | $11.09 | 370500 |
| 2022-09-22 | 13.31 | $12.49 | 58100 |
| 2022-09-21 | 13.59 | $13.17 | 84600 |
| 2022-09-20 | 13.71 | $13.61 | 57500 |
| 2022-09-19 | 13.71 | $13.79 | 114702 |
| 2022-09-16 | 13.67 | $13.57 | 155300 |
| 2022-09-15 | 13.67 | $13.65 | 37600 |
| 2022-09-14 | 13.66 | $14.00 | 181815 |
| 2022-09-13 | 13.52 | $13.67 | 253226 |
| 2022-09-12 | 13.46 | $13.69 | 85500 |
| 2022-09-09 | 13.39 | $13.26 | 64404 |
| 2022-09-08 | 13.43 | $12.71 | 69100 |
| 2022-09-07 | 13.65 | $12.47 | 224000 |
| 2022-09-06 | 14.00 | $13.30 | 118126 |
| 2022-09-02 | 14.15 | $13.59 | 145500 |
| 2022-09-01 | 14.24 | $13.33 | 150300 |
| 2022-08-31 | 14.43 | $13.99 | 177100 |
| 2022-08-30 | 14.45 | $14.23 | 279200 |
| 2022-08-29 | 14.38 | $14.84 | 153322 |
| 2022-08-26 | 14.09 | $14.35 | 77138 |
| 2022-08-25 | 13.89 | $14.63 | 131328 |
| 2022-08-24 | 13.56 | $14.18 | 87000 |
| 2022-08-23 | 13.29 | $13.79 | 153900 |
| 2022-08-22 | 13.08 | $12.95 | 106616 |
| 2022-08-19 | 13.09 | $13.10 | 80525 |
| 2022-08-18 | 13.06 | $13.26 | 369000 |
| 2022-08-17 | 12.97 | $12.84 | 115200 |
| 2022-08-16 | 12.99 | $12.50 | 135500 |
| 2022-08-15 | 13.12 | $13.14 | 233514 |
| 2022-08-12 | 13.09 | $13.83 | 54800 |
| 2022-08-11 | 12.82 | $13.67 | 93021 |
| 2022-08-10 | 12.56 | $13.08 | 173819 |
| 2022-08-09 | 12.42 | $12.80 | 65742 |
| 2022-08-08 | 12.35 | $12.29 | 97500 |
| 2022-08-05 | 12.43 | $11.82 | 141025 |
| 2022-08-04 | 12.68 | $11.61 | 341142 |
| 2022-08-03 | 13.06 | $12.40 | 263200 |
| 2022-08-02 | 13.28 | $13.58 | 69436 |
| 2022-08-01 | 13.17 | $13.30 | 43604 |
| 2022-07-29 | 13.13 | $13.77 | 300302 |
| 2022-07-28 | 12.94 | $13.77 | 126100 |
| 2022-07-27 | 12.71 | $13.47 | 86500 |
| 2022-07-26 | 12.53 | $13.10 | 84100 |
| 2022-07-25 | 12.44 | $13.31 | 137436 |
| 2022-07-22 | 12.27 | $12.64 | 77128 |
| 2022-07-21 | 12.29 | $12.90 | 157229 |
| 2022-07-20 | 12.24 | $13.38 | 72031 |
| 2022-07-19 | 12.04 | $13.36 | 79714 |
| 2022-07-18 | 11.83 | $12.98 | 188920 |
| 2022-07-15 | 11.70 | $12.45 | 137000 |
| 2022-07-14 | 11.74 | $11.98 | 289907 |
| 2022-07-13 | 11.95 | $12.26 | 145817 |
| 2022-07-12 | 12.15 | $12.34 | 246649 |
| 2022-07-11 | 12.38 | $12.81 | 80100 |
| 2022-07-08 | 12.53 | $13.31 | 146143 |
| 2022-07-07 | 12.58 | $13.29 | 233900 |
| 2022-07-06 | 12.67 | $12.09 | 390200 |
| 2022-07-05 | 13.19 | $12.70 | 306948 |
| 2022-07-01 | 13.64 | $13.95 | 53808 |
| 2022-06-30 | 13.81 | $13.86 | 110706 |
| 2022-06-29 | 14.06 | $14.08 | 121400 |
| 2022-06-28 | 14.32 | $14.94 | 171300 |
| 2022-06-27 | 14.38 | $14.50 | 106629 |
| 2022-06-24 | 14.60 | $13.80 | 213300 |
| 2022-06-23 | 15.12 | $12.77 | 479800 |
| 2022-06-22 | 16.08 | $14.66 | 255100 |
| 2022-06-21 | 16.66 | $16.19 | 353600 |
| 2022-06-17 | 16.88 | $14.64 | 720149 |
| 2022-06-16 | 17.65 | $15.83 | 343900 |
| 2022-06-15 | 18.20 | $16.98 | 254700 |
| 2022-06-14 | 18.49 | $16.97 | 193700 |
| 2022-06-13 | 18.85 | $17.51 | 220839 |
| 2022-06-10 | 19.10 | $18.35 | 181400 |
| 2022-06-09 | 19.11 | $18.93 | 202636 |
| 2022-06-08 | 18.93 | $19.24 | 181710 |
| 2022-06-07 | 18.60 | $19.35 | 165300 |
| 2022-06-06 | 18.14 | $18.33 | 207300 |
| 2022-06-03 | 17.88 | $18.18 | 158732 |
| 2022-06-02 | 17.61 | $17.81 | 140200 |
| 2022-06-01 | 17.38 | $17.68 | 156229 |
| 2022-05-31 | 17.12 | $17.45 | 357600 |
| 2022-05-27 | 16.87 | $17.20 | 126500 |
| 2022-05-26 | 16.64 | $17.06 | 291100 |
| 2022-05-25 | 16.39 | $16.98 | 124626 |
| 2022-05-24 | 16.11 | $16.62 | 113100 |
| 2022-05-23 | 15.87 | $16.44 | 58326 |
| 2022-05-20 | 15.62 | $15.97 | 112700 |
| 2022-05-19 | 15.47 | $15.82 | 95900 |
| 2022-05-18 | 15.34 | $15.27 | 138708 |
| 2022-05-17 | 15.34 | $15.83 | 206400 |
| 2022-05-16 | 15.16 | $15.48 | 165930 |
| 2022-05-13 | 15.06 | $15.02 | 108100 |
| 2022-05-12 | 15.07 | $14.24 | 185935 |
| 2022-05-11 | 15.34 | $14.48 | 126639 |
| 2022-05-10 | 15.58 | $14.28 | 432022 |
| 2022-05-09 | 15.93 | $14.48 | 395600 |
| 2022-05-06 | 16.29 | $16.26 | 348642 |
| 2022-05-05 | 16.15 | $16.76 | 454221 |
| 2022-05-04 | 15.81 | $17.42 | 335400 |
| 2022-05-03 | 15.18 | $15.91 | 441520 |
| 2022-05-02 | 14.89 | $15.14 | 289312 |
| 2022-04-29 | 14.77 | $15.02 | 149701 |
| 2022-04-28 | 14.66 | $15.19 | 213025 |
| 2022-04-27 | 14.47 | $14.47 | 179000 |
| 2022-04-26 | 14.46 | $14.04 | 152600 |
| 2022-04-25 | 14.58 | $13.96 | 310700 |
| 2022-04-22 | 14.76 | $14.31 | 170100 |
| 2022-04-21 | 14.86 | $15.05 | 208900 |
| 2022-04-20 | 14.74 | $15.82 | 125600 |
| 2022-04-19 | 14.35 | $15.03 | 226406 |
| 2022-04-18 | 14.12 | $15.15 | 117800 |
| 2022-04-14 | 13.80 | $14.44 | 272600 |
| 2022-04-13 | 13.64 | $14.31 | 112611 |
| 2022-04-12 | 13.49 | $13.50 | 115200 |
| 2022-04-11 | 13.56 | $13.23 | 186540 |
| 2022-04-08 | 13.74 | $13.98 | 112700 |
| 2022-04-07 | 13.72 | $13.49 | 178300 |
| 2022-04-06 | 13.86 | $13.38 | 259510 |
| 2022-04-05 | 14.06 | $13.85 | 108700 |
| 2022-04-04 | 14.15 | $14.24 | 97129 |
| 2022-04-01 | 14.14 | $13.75 | 245046 |
| 2022-03-31 | 14.28 | $13.65 | 158931 |
| 2022-03-30 | 14.48 | $14.15 | 135600 |
| 2022-03-29 | 14.57 | $14.15 | 138500 |
| 2022-03-28 | 14.66 | $14.01 | 115600 |
| 2022-03-25 | 14.82 | $14.81 | 140200 |
| 2022-03-24 | 14.75 | $14.51 | 108100 |
| 2022-03-23 | 14.75 | $14.83 | 110200 |
| 2022-03-22 | 14.64 | $14.77 | 60100 |
| 2022-03-21 | 14.52 | $15.08 | 100000 |
| 2022-03-18 | 14.27 | $14.09 | 136400 |
| 2022-03-17 | 14.27 | $14.29 | 125700 |
| 2022-03-16 | 14.20 | $13.44 | 77000 |
| 2022-03-15 | 14.37 | $13.28 | 249500 |
| 2022-03-14 | 14.63 | $13.41 | 216200 |
| 2022-03-11 | 14.88 | $14.68 | 215508 |
| 2022-03-10 | 14.78 | $14.54 | 137522 |
| 2022-03-09 | 14.68 | $14.45 | 257327 |
| 2022-03-08 | 14.58 | $15.32 | 402835 |
| 2022-03-07 | 14.16 | $15.40 | 536900 |
| 2022-03-04 | 13.62 | $14.34 | 325706 |
| 2022-03-03 | 13.28 | $13.56 | 86700 |
| 2022-03-02 | 13.11 | $13.58 | 142418 |
| 2022-03-01 | 12.89 | $13.04 | 182500 |
| 2022-02-28 | 12.78 | $13.08 | 164400 |
| 2022-02-25 | 12.63 | $12.62 | 120500 |
| 2022-02-24 | 12.59 | $12.30 | 79800 |
| 2022-02-23 | 12.64 | $12.28 | 59900 |
| 2022-02-22 | 12.69 | $12.29 | 72100 |
| 2022-02-18 | 12.75 | $12.32 | 43101 |
| 2022-02-17 | 12.80 | $12.64 | 143500 |
| 2022-02-16 | 12.76 | $12.84 | 123906 |
| 2022-02-15 | 12.63 | $12.61 | 82433 |
| 2022-02-14 | 12.53 | $12.65 | 165349 |
| 2022-02-11 | 12.40 | $12.75 | 135500 |
| 2022-02-10 | 12.19 | $11.96 | 99635 |
| 2022-02-09 | 12.18 | $11.92 | 104209 |
| 2022-02-08 | 12.17 | $11.44 | 136113 |
| 2022-02-07 | 12.31 | $12.03 | 232319 |
| 2022-02-04 | 12.28 | $12.15 | 92131 |
| 2022-02-03 | 12.19 | $12.00 | 92313 |
| 2022-02-02 | 12.12 | $12.18 | 78200 |
| 2022-02-01 | 11.96 | $12.20 | 107703 |
| 2022-01-31 | 11.76 | $11.92 | 96700 |
| 2022-01-28 | 11.59 | $11.50 | 165300 |
| 2022-01-27 | 11.50 | $11.15 | 35900 |
| 2022-01-26 | 11.50 | $11.19 | 87647 |
| 2022-01-25 | 11.47 | $11.38 | 87041 |
| 2022-01-24 | 11.37 | $10.68 | 139300 |
| 2022-01-21 | 11.46 | $10.94 | 71700 |
| 2022-01-20 | 11.47 | $11.23 | 40600 |
| 2022-01-19 | 11.38 | $11.46 | 46400 |
| 2022-01-18 | 11.18 | $11.47 | 145800 |
| 2022-01-14 | 10.93 | $11.36 | 102700 |
| 2022-01-13 | 10.64 | $10.70 | 47110 |
| 2022-01-12 | 10.49 | $10.86 | 88607 |
| 2022-01-11 | 10.25 | $10.74 | 30527 |
| 2022-01-10 | 9.99 | $9.95 | 38300 |
| 2022-01-07 | 9.91 | $10.19 | 19600 |
| 2022-01-06 | 9.74 | $10.11 | 89100 |
| 2022-01-05 | 9.55 | $9.76 | 60026 |
| 2022-01-04 | 9.42 | $9.88 | 37600 |
| 2022-01-03 | 9.22 | $9.68 | 34009 |
| 2021-12-31 | 9.03 | $9.24 | 20700 |
| 2021-12-30 | 8.95 | $9.12 | 4600 |
| 2021-12-29 | 8.88 | $9.24 | 55617 |
| 2021-12-28 | 8.76 | $9.01 | 35729 |
| 2021-12-27 | 8.69 | $9.04 | 14125 |
| 2021-12-23 | 8.59 | $8.85 | 8100 |
| 2021-12-22 | 8.53 | $8.68 | 42927 |
| 2021-12-21 | 8.52 | $8.56 | 25607 |
| 2021-12-20 | 8.54 | $8.09 | 53400 |
| 2021-12-17 | 8.72 | $8.31 | 75000 |
| 2021-12-16 | 8.87 | $8.45 | 71145 |
| 2021-12-15 | 9.00 | $8.67 | 125900 |
| 2021-12-14 | 9.10 | $8.86 | 38100 |
| 2021-12-13 | 9.15 | $9.15 | 19800 |
| 2021-12-10 | 9.12 | $9.51 | 84109 |
| 2021-12-09 | 8.97 | $9.35 | 68400 |
| 2021-12-08 | 8.83 | $9.61 | 36401 |
| 2021-12-07 | 8.58 | $9.30 | 16300 |
| 2021-12-06 | 8.37 | $8.95 | 20600 |
| 2021-12-03 | 8.24 | $8.33 | 32016 |
| 2021-12-02 | 8.27 | $8.26 | 70300 |
| 2021-12-01 | 8.34 | $8.10 | 35200 |
| 2021-11-30 | 8.47 | $8.13 | 74000 |
| 2021-11-29 | 8.62 | $8.57 | 95200 |
| 2021-11-26 | 8.68 | $8.44 | 69937 |
| 2021-11-24 | 8.78 | $9.33 | 41336 |
| 2021-11-23 | 8.63 | $8.99 | 60100 |
| 2021-11-22 | 8.55 | $8.47 | 106800 |
| 2021-11-19 | 8.63 | $8.38 | 23500 |
| 2021-11-18 | 8.74 | $8.75 | 5048 |
| 2021-11-17 | 8.77 | $8.72 | 48100 |
| 2021-11-16 | 8.82 | $8.80 | 19200 |
| 2021-11-15 | 8.84 | $8.69 | 41737 |
| 2021-11-12 | 8.91 | $8.67 | 61846 |
| 2021-11-11 | 9.00 | $8.85 | 65000 |
| 2021-11-10 | 9.05 | $8.68 | 156822 |
| 2021-11-09 | 9.16 | $8.99 | 97100 |
| 2021-11-08 | 9.19 | $9.17 | 127811 |
| 2021-11-05 | 9.17 | $8.96 | 63200 |
| 2021-11-04 | 9.21 | $8.89 | 17208 |
| 2021-11-03 | 9.28 | $8.91 | 22309 |
| 2021-11-02 | 9.35 | $8.96 | 26903 |
| 2021-11-01 | 9.41 | $9.11 | 50742 |
| 2021-10-29 | 9.43 | $8.95 | 35045 |
| 2021-10-28 | 9.49 | $9.13 | 26738 |
| 2021-10-27 | 9.51 | $8.99 | 48700 |
| 2021-10-26 | 9.56 | $9.45 | 80938 |
| 2021-10-25 | 9.47 | $9.52 | 163500 |
| 2021-10-22 | 9.33 | $9.38 | 16845 |
| 2021-10-21 | 9.19 | $9.06 | 19931 |
| 2021-10-20 | 9.11 | $9.21 | 35700 |
| 2021-10-19 | 8.96 | $8.88 | 28500 |
| 2021-10-18 | 8.87 | $8.67 | 17500 |
| 2021-10-15 | 8.82 | $8.89 | 41700 |
| 2021-10-14 | 8.68 | $8.69 | 24421 |
| 2021-10-13 | 8.55 | $8.26 | 28300 |
| 2021-10-12 | 8.54 | $8.25 | 42945 |
| 2021-10-11 | 8.51 | $8.70 | 65038 |
| 2021-10-08 | 8.32 | $8.28 | 79938 |
| 2021-10-07 | 8.21 | $8.20 | 41709 |
| 2021-10-06 | 8.10 | $7.96 | 55430 |
| 2021-10-05 | 8.04 | $8.10 | 90200 |
| 2021-10-04 | 7.90 | $8.13 | 85836 |
| 2021-10-01 | 7.72 | $7.82 | 32619 |
| 2021-09-30 | 7.59 | $7.82 | 41205 |
| 2021-09-29 | 7.42 | $7.64 | 27900 |
| 2021-09-28 | 7.27 | $7.65 | 34700 |
| 2021-09-27 | 7.08 | $7.61 | 86627 |
| 2021-09-24 | 6.86 | $7.06 | 34706 |
| 2021-09-23 | 6.76 | $6.81 | 26100 |
| 2021-09-22 | 6.71 | $6.57 | 12300 |
| 2021-09-21 | 6.73 | $6.37 | 10127 |
| 2021-09-20 | 6.81 | $6.33 | 42501 |
| 2021-09-17 | 6.92 | $6.67 | 59319 |
| 2021-09-16 | 6.94 | $6.89 | 19441 |
| 2021-09-15 | 6.89 | $7.00 | 23918 |
| 2021-09-14 | 6.79 | $6.76 | 8500 |
| 2021-09-13 | 6.75 | $6.90 | 35000 |
| 2021-09-10 | 6.64 | $6.67 | 7100 |
| 2021-09-09 | 6.58 | $6.45 | 6000 |
| 2021-09-08 | 6.58 | $6.50 | 8600 |
| 2021-09-07 | 6.56 | $6.62 | 2444 |
| 2021-09-03 | 6.49 | $6.72 | 7824 |
| 2021-09-02 | 6.37 | $6.55 | 1743 |
| 2021-09-01 | 6.29 | $6.30 | 4732 |
| 2021-08-31 | 6.25 | $6.40 | 19231 |
| 2021-08-30 | 6.19 | $6.42 | 9934 |
| 2021-08-27 | 6.09 | $6.39 | 23320 |
| 2021-08-26 | 5.99 | $6.27 | 15920 |
| 2021-08-25 | 5.91 | $6.32 | 8925 |
| 2021-08-24 | 5.79 | $6.25 | 21800 |
| 2021-08-23 | 5.67 | $5.97 | 36649 |
| 2021-08-20 | 5.62 | $5.54 | 9200 |
| 2021-08-19 | 5.70 | $5.57 | 182109 |
| 2021-08-18 | 5.79 | $5.74 | 37900 |
| 2021-08-17 | 5.84 | $5.71 | 49000 |
| 2021-08-16 | 5.93 | $5.80 | 21919 |
| 2021-08-13 | 6.01 | $6.04 | 66436 |
| 2021-08-12 | 6.03 | $6.17 | 4936 |
| 2021-08-11 | 6.02 | $6.20 | 29500 |
| 2021-08-10 | 6.00 | $6.17 | 62700 |
| 2021-08-09 | 5.99 | $5.92 | 76441 |
| 2021-08-06 | 6.05 | $6.09 | 77315 |
| 2021-08-05 | 6.09 | $6.00 | 32100 |
| 2021-08-04 | 6.16 | $6.03 | 105100 |
| 2021-08-03 | 6.25 | $6.37 | 21000 |
| 2021-08-02 | 6.25 | $6.24 | 25105 |
| 2021-07-30 | 6.29 | $6.37 | 111703 |
| 2021-07-29 | 6.30 | $6.42 | 32821 |
| 2021-07-28 | 6.31 | $6.45 | 42700 |
| 2021-07-27 | 6.31 | $6.38 | 96649 |
| 2021-07-26 | 6.34 | $6.60 | 77648 |
| 2021-07-23 | 6.30 | $6.87 | 114848 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.04
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.00
Average
52.76
Maximum
78.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 62.04 | $22.05 | 22900 |
| 2025-11-13 | 61.12 | $21.95 | 3947 |
| 2025-11-12 | 62.86 | $22.07 | 7200 |
| 2025-11-11 | 62.09 | $21.98 | 10200 |
| 2025-11-10 | 59.33 | $21.67 | 53000 |
| 2025-11-07 | 57.23 | $21.45 | 178823 |
| 2025-11-06 | 53.73 | $21.11 | 3900 |
| 2025-11-05 | 51.03 | $20.87 | 7400 |
| 2025-11-04 | 52.48 | $20.99 | 2812 |
| 2025-11-03 | 55.88 | $21.26 | 4606 |
| 2025-10-31 | 55.06 | $21.18 | 39400 |
| 2025-10-30 | 53.31 | $21.01 | 22400 |
| 2025-10-29 | 57.70 | $21.36 | 27746 |
| 2025-10-28 | 56.13 | $21.20 | 254800 |
| 2025-10-27 | 57.27 | $21.29 | 108400 |
| 2025-10-24 | 50.01 | $20.61 | 18621 |
| 2025-10-23 | 55.40 | $21.02 | 61818 |
| 2025-10-22 | 53.43 | $20.85 | 49539 |
| 2025-10-21 | 51.00 | $20.65 | 117207 |
| 2025-10-20 | 53.51 | $20.84 | 22700 |
| 2025-10-17 | 54.18 | $20.89 | 68200 |
| 2025-10-16 | 53.18 | $20.80 | 95100 |
| 2025-10-15 | 59.33 | $21.25 | 119434 |
| 2025-10-14 | 59.03 | $21.22 | 227500 |
| 2025-10-13 | 58.15 | $21.13 | 26842 |
| 2025-10-10 | 60.34 | $21.29 | 392200 |
| 2025-10-09 | 67.09 | $21.74 | 202431 |
| 2025-10-08 | 65.46 | $21.54 | 178542 |
| 2025-10-07 | 50.06 | $20.23 | 26700 |
| 2025-10-06 | 51.56 | $20.32 | 96000 |
| 2025-10-03 | 49.32 | $20.18 | 90801 |
| 2025-10-02 | 46.81 | $20.03 | 22100 |
| 2025-10-01 | 49.77 | $20.22 | 36646 |
| 2025-09-30 | 49.29 | $20.19 | 601847 |
| 2025-09-29 | 51.16 | $20.31 | 28235 |
| 2025-09-26 | 54.59 | $20.52 | 21200 |
| 2025-09-25 | 53.31 | $20.43 | 10000 |
| 2025-09-24 | 54.61 | $20.51 | 24510 |
| 2025-09-23 | 54.34 | $20.49 | 18800 |
| 2025-09-22 | 53.45 | $20.42 | 40647 |
| 2025-09-19 | 54.91 | $20.52 | 130500 |
| 2025-09-18 | 59.57 | $20.82 | 96600 |
| 2025-09-17 | 59.89 | $20.84 | 165143 |
| 2025-09-16 | 63.64 | $21.07 | 99000 |
| 2025-09-15 | 61.66 | $20.87 | 84925 |
| 2025-09-12 | 60.64 | $20.77 | 77200 |
| 2025-09-11 | 60.64 | $20.77 | 68728 |
| 2025-09-10 | 60.93 | $20.79 | 100200 |
| 2025-09-09 | 65.27 | $21.08 | 57000 |
| 2025-09-08 | 64.86 | $21.03 | 138926 |
| 2025-09-05 | 59.18 | $20.41 | 152300 |
| 2025-09-04 | 64.97 | $20.77 | 92600 |
| 2025-09-03 | 63.46 | $20.61 | 17446 |
| 2025-09-02 | 68.36 | $20.89 | 88348 |
| 2025-08-29 | 65.57 | $20.58 | 69144 |
| 2025-08-28 | 64.21 | $20.44 | 70600 |
| 2025-08-27 | 63.43 | $20.36 | 97416 |
| 2025-08-26 | 62.35 | $20.25 | 205030 |
| 2025-08-25 | 62.99 | $20.29 | 434400 |
| 2025-08-22 | 62.26 | $20.21 | 862800 |
| 2025-08-21 | 58.75 | $19.85 | 29547 |
| 2025-08-20 | 59.93 | $19.93 | 130839 |
| 2025-08-19 | 55.72 | $19.53 | 57305 |
| 2025-08-18 | 58.19 | $19.70 | 32822 |
| 2025-08-15 | 55.43 | $19.45 | 36807 |
| 2025-08-14 | 54.87 | $19.40 | 177702 |
| 2025-08-13 | 53.41 | $19.27 | 119823 |
| 2025-08-12 | 49.98 | $18.98 | 192600 |
| 2025-08-11 | 45.23 | $18.62 | 32400 |
| 2025-08-08 | 48.13 | $18.86 | 40700 |
| 2025-08-07 | 47.06 | $18.78 | 36610 |
| 2025-08-06 | 50.13 | $19.03 | 40000 |
| 2025-08-05 | 49.76 | $19.00 | 68600 |
| 2025-08-04 | 50.85 | $19.09 | 7200 |
| 2025-08-01 | 53.83 | $19.33 | 116032 |
| 2025-07-31 | 60.43 | $19.80 | 67300 |
| 2025-07-30 | 61.97 | $19.90 | 38900 |
| 2025-07-29 | 63.66 | $20.01 | 70943 |
| 2025-07-28 | 66.64 | $20.20 | 26100 |
| 2025-07-25 | 63.29 | $19.81 | 116900 |
| 2025-07-24 | 66.20 | $19.99 | 175239 |
| 2025-07-23 | 64.47 | $19.79 | 46700 |
| 2025-07-22 | 61.68 | $19.49 | 180737 |
| 2025-07-21 | 60.70 | $19.39 | 188124 |
| 2025-07-18 | 61.00 | $19.41 | 33436 |
| 2025-07-17 | 59.98 | $19.30 | 19347 |
| 2025-07-16 | 59.61 | $19.26 | 66800 |
| 2025-07-15 | 59.26 | $19.22 | 42324 |
| 2025-07-14 | 61.56 | $19.40 | 78700 |
| 2025-07-11 | 60.51 | $19.27 | 30031 |
| 2025-07-10 | 57.90 | $18.96 | 37027 |
| 2025-07-09 | 58.61 | $19.02 | 42701 |
| 2025-07-08 | 59.07 | $19.06 | 115400 |
| 2025-07-07 | 54.21 | $18.49 | 90005 |
| 2025-07-03 | 60.30 | $19.00 | 29912 |
| 2025-07-02 | 59.54 | $18.91 | 159400 |
| 2025-07-01 | 59.29 | $18.88 | 12606 |
| 2025-06-30 | 59.52 | $18.90 | 204903 |
| 2025-06-27 | 58.05 | $18.71 | 22100 |
| 2025-06-26 | 59.23 | $18.82 | 39200 |
| 2025-06-25 | 58.43 | $18.71 | 72948 |
| 2025-06-24 | 58.35 | $18.70 | 46000 |
| 2025-06-23 | 60.62 | $18.93 | 186900 |
| 2025-06-20 | 66.96 | $19.52 | 117414 |
| 2025-06-18 | 65.38 | $19.25 | 84700 |
| 2025-06-17 | 70.33 | $19.67 | 245607 |
| 2025-06-16 | 69.12 | $19.44 | 265812 |
| 2025-06-13 | 68.58 | $19.34 | 233700 |
| 2025-06-12 | 66.03 | $18.88 | 269000 |
| 2025-06-11 | 64.72 | $18.66 | 166600 |
| 2025-06-10 | 64.43 | $18.61 | 281800 |
| 2025-06-09 | 64.09 | $18.55 | 80100 |
| 2025-06-06 | 63.98 | $18.53 | 221100 |
| 2025-06-05 | 64.26 | $18.56 | 366400 |
| 2025-06-04 | 62.82 | $18.28 | 299828 |
| 2025-06-03 | 62.66 | $18.25 | 233700 |
| 2025-06-02 | 61.19 | $17.96 | 132000 |
| 2025-05-30 | 58.80 | $17.51 | 358200 |
| 2025-05-29 | 62.37 | $17.95 | 45844 |
| 2025-05-28 | 62.07 | $17.89 | 71537 |
| 2025-05-27 | 61.25 | $17.72 | 160700 |
| 2025-05-23 | 63.41 | $18.00 | 58300 |
| 2025-05-22 | 62.42 | $17.78 | 244900 |
| 2025-05-21 | 62.06 | $17.70 | 149400 |
| 2025-05-20 | 62.27 | $17.73 | 275100 |
| 2025-05-19 | 63.08 | $17.85 | 39200 |
| 2025-05-16 | 64.34 | $18.04 | 1.1M |
| 2025-05-15 | 50.48 | $15.23 | 46900 |
| 2025-05-14 | 52.41 | $15.51 | 321136 |
| 2025-05-13 | 54.53 | $15.81 | 129700 |
| 2025-05-12 | 51.48 | $15.32 | 179446 |
| 2025-05-09 | 50.25 | $15.13 | 86103 |
| 2025-05-08 | 48.96 | $14.93 | 258600 |
| 2025-05-07 | 41.95 | $13.95 | 120700 |
| 2025-05-06 | 43.76 | $14.26 | 124033 |
| 2025-05-05 | 43.00 | $14.16 | 101700 |
| 2025-05-02 | 45.55 | $14.60 | 130800 |
| 2025-05-01 | 43.60 | $14.33 | 92819 |
| 2025-04-30 | 41.39 | $14.03 | 138600 |
| 2025-04-29 | 43.84 | $14.48 | 64900 |
| 2025-04-28 | 44.34 | $14.57 | 202000 |
| 2025-04-25 | 45.26 | $14.74 | 343227 |
| 2025-04-24 | 45.91 | $14.86 | 319740 |
| 2025-04-23 | 44.85 | $14.69 | 414500 |
| 2025-04-22 | 46.47 | $15.01 | 233824 |
| 2025-04-21 | 44.76 | $14.72 | 278829 |
| 2025-04-17 | 46.61 | $15.10 | 113240 |
| 2025-04-16 | 43.57 | $14.58 | 74000 |
| 2025-04-15 | 39.13 | $13.88 | 217022 |
| 2025-04-14 | 38.41 | $13.77 | 95522 |
| 2025-04-11 | 39.17 | $13.96 | 303100 |
| 2025-04-10 | 39.11 | $13.95 | 334918 |
| 2025-04-09 | 43.88 | $15.10 | 392923 |
| 2025-04-08 | 29.00 | $13.02 | 274533 |
| 2025-04-07 | 32.68 | $13.95 | 385300 |
| 2025-04-04 | 32.81 | $13.98 | 414500 |
| 2025-04-03 | 44.92 | $16.16 | 267111 |
| 2025-04-02 | 58.46 | $17.60 | 68904 |
| 2025-04-01 | 58.93 | $17.64 | 48100 |
| 2025-03-31 | 58.05 | $17.53 | 388821 |
| 2025-03-28 | 57.02 | $17.40 | 193700 |
| 2025-03-27 | 57.53 | $17.45 | 60400 |
| 2025-03-26 | 59.38 | $17.63 | 29039 |
| 2025-03-25 | 60.19 | $17.71 | 69800 |
| 2025-03-24 | 59.19 | $17.56 | 81105 |
| 2025-03-21 | 57.37 | $17.29 | 61500 |
| 2025-03-20 | 58.10 | $17.37 | 61600 |
| 2025-03-19 | 58.99 | $17.47 | 136941 |
| 2025-03-18 | 57.38 | $17.21 | 112700 |
| 2025-03-17 | 57.32 | $17.20 | 105010 |
| 2025-03-14 | 55.16 | $16.85 | 75443 |
| 2025-03-13 | 52.01 | $16.37 | 221800 |
| 2025-03-12 | 53.50 | $16.57 | 170032 |
| 2025-03-11 | 49.37 | $15.97 | 62000 |
| 2025-03-10 | 47.37 | $15.70 | 149900 |
| 2025-03-07 | 48.38 | $15.85 | 273600 |
| 2025-03-06 | 44.00 | $15.27 | 153948 |
| 2025-03-05 | 40.09 | $14.80 | 1.3M |
| 2025-03-04 | 36.41 | $14.39 | 433300 |
| 2025-03-03 | 33.87 | $14.12 | 255416 |
| 2025-02-28 | 42.47 | $15.56 | 3.1M |
| 2025-02-27 | 45.03 | $15.90 | 105413 |
| 2025-02-26 | 45.41 | $15.95 | 254600 |
| 2025-02-25 | 43.50 | $15.74 | 267400 |
| 2025-02-24 | 43.99 | $15.81 | 100700 |
| 2025-02-21 | 44.74 | $15.92 | 136700 |
| 2025-02-20 | 52.85 | $16.96 | 57600 |
| 2025-02-19 | 50.38 | $16.66 | 103110 |
| 2025-02-18 | 48.15 | $16.40 | 121900 |
| 2025-02-14 | 46.02 | $16.16 | 64600 |
| 2025-02-13 | 48.30 | $16.45 | 182400 |
| 2025-02-12 | 47.45 | $16.35 | 274700 |
| 2025-02-11 | 50.87 | $16.78 | 244831 |
| 2025-02-10 | 48.14 | $16.45 | 126107 |
| 2025-02-07 | 45.16 | $16.11 | 914800 |
| 2025-02-06 | 45.23 | $16.12 | 99134 |
| 2025-02-05 | 49.14 | $16.64 | 77035 |
| 2025-02-04 | 51.32 | $16.91 | 405000 |
| 2025-02-03 | 43.86 | $16.06 | 345947 |
| 2025-01-31 | 46.66 | $16.41 | 355700 |
| 2025-01-30 | 48.07 | $16.58 | 172217 |
| 2025-01-29 | 49.59 | $16.76 | 130000 |
| 2025-01-28 | 44.72 | $16.23 | 96534 |
| 2025-01-27 | 44.43 | $16.20 | 319540 |
| 2025-01-24 | 46.34 | $16.45 | 500140 |
| 2025-01-23 | 46.96 | $16.53 | 111737 |
| 2025-01-22 | 49.37 | $16.84 | 78946 |
| 2025-01-21 | 48.81 | $16.77 | 249411 |
| 2025-01-17 | 44.89 | $16.30 | 256600 |
| 2025-01-16 | 42.76 | $16.06 | 253211 |
| 2025-01-15 | 47.40 | $16.70 | 59300 |
| 2025-01-14 | 45.38 | $16.47 | 214000 |
| 2025-01-13 | 45.45 | $16.48 | 405000 |
| 2025-01-10 | 52.68 | $17.39 | 633405 |
| 2025-01-08 | 47.92 | $16.84 | 129000 |
| 2025-01-07 | 50.75 | $17.16 | 31136 |
| 2025-01-06 | 48.30 | $16.89 | 38615 |
| 2025-01-03 | 44.64 | $16.51 | 10148 |
| 2025-01-02 | 45.61 | $16.63 | 12900 |
| 2024-12-31 | 42.96 | $16.36 | 72338 |
| 2024-12-30 | 38.30 | $15.92 | 42700 |
| 2024-12-27 | 38.50 | $15.95 | 20400 |
| 2024-12-26 | 40.05 | $16.18 | 10335 |
| 2024-12-24 | 39.25 | $16.10 | 10740 |
| 2024-12-23 | 36.07 | $15.79 | 36800 |
| 2024-12-20 | 32.28 | $15.44 | 47711 |
| 2024-12-19 | 33.02 | $15.58 | 19800 |
| 2024-12-18 | 33.28 | $15.63 | 32212 |
| 2024-12-17 | 36.51 | $16.22 | 58600 |
| 2024-12-16 | 37.03 | $16.31 | 72641 |
| 2024-12-13 | 39.03 | $16.65 | 23300 |
| 2024-12-12 | 39.45 | $16.72 | 65100 |
| 2024-12-11 | 42.07 | $17.15 | 60547 |
| 2024-12-10 | 36.68 | $16.57 | 28500 |
| 2024-12-09 | 37.95 | $16.79 | 36031 |
| 2024-12-06 | 38.24 | $16.84 | 54026 |
| 2024-12-05 | 42.84 | $17.59 | 11100 |
| 2024-12-04 | 41.60 | $17.45 | 23700 |
| 2024-12-03 | 44.92 | $17.95 | 23700 |
| 2024-12-02 | 44.58 | $17.91 | 16400 |
| 2024-11-29 | 44.84 | $17.95 | 15225 |
| 2024-11-27 | 42.78 | $17.69 | 26900 |
| 2024-11-26 | 41.99 | $17.59 | 127623 |
| 2024-11-25 | 48.13 | $18.56 | 266838 |
| 2024-11-22 | 51.53 | $19.02 | 20700 |
| 2024-11-21 | 52.68 | $19.17 | 33244 |
| 2024-11-20 | 46.47 | $18.35 | 19600 |
| 2024-11-19 | 44.79 | $18.15 | 44604 |
| 2024-11-18 | 46.02 | $18.33 | 103300 |
| 2024-11-15 | 42.68 | $17.93 | 22405 |
| 2024-11-14 | 48.13 | $18.70 | 12700 |
| 2024-11-13 | 44.46 | $18.28 | 40000 |
| 2024-11-12 | 44.37 | $18.27 | 9900 |
| 2024-11-11 | 46.05 | $18.51 | 29100 |
| 2024-11-08 | 48.22 | $18.81 | 64600 |
| 2024-11-07 | 54.30 | $19.56 | 14300 |
| 2024-11-06 | 53.49 | $19.45 | 24100 |
| 2024-11-05 | 50.99 | $19.12 | 22300 |
| 2024-11-04 | 49.18 | $18.89 | 21440 |
| 2024-11-01 | 41.21 | $18.00 | 13700 |
| 2024-10-31 | 43.39 | $18.30 | 55343 |
| 2024-10-30 | 42.62 | $18.22 | 21905 |
| 2024-10-29 | 40.51 | $18.00 | 26349 |
| 2024-10-28 | 42.39 | $18.28 | 51700 |
| 2024-10-25 | 46.03 | $18.78 | 24800 |
| 2024-10-24 | 43.64 | $18.52 | 16902 |
| 2024-10-23 | 43.46 | $18.50 | 45500 |
| 2024-10-22 | 46.93 | $18.98 | 19100 |
| 2024-10-21 | 45.82 | $18.85 | 14500 |
| 2024-10-18 | 43.66 | $18.60 | 18747 |
| 2024-10-17 | 46.47 | $19.00 | 4511 |
| 2024-10-16 | 46.47 | $19.00 | 22900 |
| 2024-10-15 | 47.44 | $19.14 | 29100 |
| 2024-10-14 | 53.38 | $19.93 | 10300 |
| 2024-10-11 | 56.44 | $20.29 | 11736 |
| 2024-10-10 | 57.05 | $20.36 | 30600 |
| 2024-10-09 | 53.61 | $19.85 | 250604 |
| 2024-10-08 | 55.69 | $20.10 | 111232 |
| 2024-10-07 | 60.40 | $20.63 | 268049 |
| 2024-10-04 | 59.41 | $20.47 | 139900 |
| 2024-10-03 | 58.74 | $20.36 | 35407 |
| 2024-10-02 | 53.58 | $19.58 | 72200 |
| 2024-10-01 | 53.29 | $19.54 | 76400 |
| 2024-09-30 | 47.05 | $18.73 | 106100 |
| 2024-09-27 | 44.34 | $18.42 | 214407 |
| 2024-09-26 | 41.69 | $18.13 | 127800 |
| 2024-09-25 | 48.58 | $19.04 | 30729 |
| 2024-09-24 | 51.24 | $19.34 | 94109 |
| 2024-09-23 | 48.19 | $19.00 | 26100 |
| 2024-09-20 | 47.92 | $18.97 | 181301 |
| 2024-09-19 | 47.66 | $18.94 | 17900 |
| 2024-09-18 | 43.81 | $18.51 | 31000 |
| 2024-09-17 | 41.92 | $18.31 | 41600 |
| 2024-09-16 | 40.40 | $18.15 | 53100 |
| 2024-09-13 | 37.59 | $17.86 | 162000 |
| 2024-09-12 | 35.08 | $17.61 | 70500 |
| 2024-09-11 | 31.96 | $17.31 | 82600 |
| 2024-09-10 | 32.26 | $17.37 | 981900 |
| 2024-09-09 | 34.26 | $17.77 | 24700 |
| 2024-09-06 | 35.19 | $17.95 | 12900 |
| 2024-09-05 | 37.50 | $18.38 | 18300 |
| 2024-09-04 | 38.57 | $18.57 | 19740 |
| 2024-09-03 | 39.99 | $18.82 | 53309 |
| 2024-08-30 | 47.34 | $19.93 | 23300 |
| 2024-08-29 | 49.68 | $20.23 | 14200 |
| 2024-08-28 | 46.58 | $19.86 | 6900 |
| 2024-08-27 | 48.82 | $20.15 | 15600 |
| 2024-08-26 | 53.64 | $20.72 | 38900 |
| 2024-08-23 | 50.63 | $20.35 | 7700 |
| 2024-08-22 | 47.68 | $20.01 | 16145 |
| 2024-08-21 | 46.24 | $19.85 | 54600 |
| 2024-08-20 | 45.52 | $19.77 | 21500 |
| 2024-08-19 | 49.24 | $20.25 | 32833 |
| 2024-08-16 | 51.32 | $20.50 | 52004 |
| 2024-08-15 | 52.58 | $20.65 | 11900 |
| 2024-08-14 | 49.93 | $20.31 | 8900 |
| 2024-08-13 | 48.64 | $20.15 | 53300 |
| 2024-08-12 | 49.02 | $20.20 | 58729 |
| 2024-08-09 | 43.77 | $19.56 | 22006 |
| 2024-08-08 | 41.07 | $19.26 | 30800 |
| 2024-08-07 | 40.25 | $19.17 | 80300 |
| 2024-08-06 | 40.85 | $19.27 | 112715 |
| 2024-08-05 | 35.87 | $18.72 | 50500 |
| 2024-08-02 | 37.28 | $18.98 | 191100 |
| 2024-08-01 | 44.42 | $20.10 | 158700 |
| 2024-07-31 | 49.58 | $20.74 | 46102 |
| 2024-07-30 | 42.32 | $20.01 | 19000 |
| 2024-07-29 | 39.49 | $19.76 | 72300 |
| 2024-07-26 | 42.85 | $20.18 | 135934 |
| 2024-07-25 | 39.72 | $19.91 | 25117 |
| 2024-07-24 | 38.17 | $19.78 | 44206 |
| 2024-07-23 | 39.66 | $19.98 | 137200 |
| 2024-07-22 | 42.08 | $20.29 | 85918 |
| 2024-07-19 | 41.64 | $20.25 | 282627 |
| 2024-07-18 | 45.03 | $20.67 | 27600 |
| 2024-07-17 | 45.53 | $20.73 | 133200 |
| 2024-07-16 | 47.81 | $21.00 | 77246 |
| 2024-07-15 | 51.92 | $21.45 | 184940 |
| 2024-07-12 | 46.37 | $20.88 | 52831 |
| 2024-07-11 | 44.44 | $20.70 | 123400 |
| 2024-07-10 | 43.04 | $20.57 | 108349 |
| 2024-07-09 | 43.12 | $20.58 | 88400 |
| 2024-07-08 | 48.29 | $21.19 | 108600 |
| 2024-07-05 | 47.61 | $21.12 | 18200 |
| 2024-07-03 | 54.81 | $21.85 | 12300 |
| 2024-07-02 | 52.57 | $21.61 | 182703 |
| 2024-07-01 | 50.53 | $21.40 | 1700 |
| 2024-06-28 | 50.24 | $21.37 | 18701 |
| 2024-06-27 | 49.77 | $21.32 | 11900 |
| 2024-06-26 | 47.72 | $21.10 | 97100 |
| 2024-06-25 | 47.98 | $21.13 | 37462 |
| 2024-06-24 | 48.47 | $21.19 | 183704 |
| 2024-06-21 | 40.71 | $20.38 | 72845 |
| 2024-06-20 | 42.05 | $20.56 | 195205 |
| 2024-06-18 | 41.03 | $20.46 | 283605 |
| 2024-06-17 | 39.40 | $20.30 | 292100 |
| 2024-06-14 | 37.88 | $20.15 | 184521 |
| 2024-06-13 | 37.38 | $20.10 | 111000 |
| 2024-06-12 | 41.28 | $20.72 | 116200 |
| 2024-06-11 | 41.09 | $20.70 | 83300 |
| 2024-06-10 | 42.12 | $20.86 | 54543 |
| 2024-06-07 | 39.52 | $20.57 | 60500 |
| 2024-06-06 | 42.32 | $21.02 | 77300 |
| 2024-06-05 | 36.83 | $20.44 | 46900 |
| 2024-06-04 | 35.21 | $20.28 | 86908 |
| 2024-06-03 | 36.84 | $20.57 | 114000 |
| 2024-05-31 | 44.34 | $21.69 | 130341 |
| 2024-05-30 | 43.75 | $21.63 | 22200 |
| 2024-05-29 | 44.05 | $21.67 | 192500 |
| 2024-05-28 | 48.51 | $22.25 | 194935 |
| 2024-05-24 | 42.82 | $21.65 | 114400 |
| 2024-05-23 | 38.40 | $21.24 | 125300 |
| 2024-05-22 | 40.12 | $21.48 | 118110 |
| 2024-05-21 | 44.47 | $22.03 | 113600 |
| 2024-05-20 | 47.02 | $22.32 | 10238 |
| 2024-05-17 | 47.83 | $22.41 | 174801 |
| 2024-05-16 | 46.96 | $22.32 | 38906 |
| 2024-05-15 | 48.58 | $22.51 | 34000 |
| 2024-05-14 | 49.61 | $22.63 | 65827 |
| 2024-05-13 | 50.71 | $22.76 | 14800 |
| 2024-05-10 | 49.73 | $22.64 | 393135 |
| 2024-05-09 | 53.52 | $23.09 | 581000 |
| 2024-05-08 | 53.78 | $23.12 | 369218 |
| 2024-05-07 | 52.92 | $23.00 | 119316 |
| 2024-05-06 | 53.80 | $23.11 | 141346 |
| 2024-05-03 | 49.60 | $22.53 | 139600 |
| 2024-05-02 | 49.75 | $22.55 | 134215 |
| 2024-05-01 | 45.33 | $21.98 | 131300 |
| 2024-04-30 | 52.21 | $22.88 | 145637 |
| 2024-04-29 | 60.57 | $23.74 | 119609 |
| 2024-04-26 | 59.57 | $23.60 | 46200 |
| 2024-04-25 | 60.40 | $23.68 | 112600 |
| 2024-04-24 | 55.86 | $23.06 | 53300 |
| 2024-04-23 | 57.58 | $23.23 | 15800 |
| 2024-04-22 | 54.36 | $22.82 | 189807 |
| 2024-04-19 | 53.46 | $22.71 | 347700 |
| 2024-04-18 | 53.46 | $22.71 | 159400 |
| 2024-04-17 | 57.76 | $23.17 | 101800 |
| 2024-04-16 | 57.05 | $23.07 | 78427 |
| 2024-04-15 | 53.30 | $22.57 | 87700 |
| 2024-04-12 | 55.51 | $22.81 | 148248 |
| 2024-04-11 | 60.79 | $23.34 | 177100 |
| 2024-04-10 | 73.90 | $24.38 | 327407 |
| 2024-04-09 | 73.58 | $24.32 | 102000 |
| 2024-04-08 | 74.72 | $24.40 | 46205 |
| 2024-04-05 | 76.53 | $24.53 | 45000 |
| 2024-04-04 | 74.88 | $24.16 | 265000 |
| 2024-04-03 | 73.69 | $23.91 | 119600 |
| 2024-04-02 | 72.51 | $23.67 | 225100 |
| 2024-04-01 | 69.93 | $23.19 | 945918 |
| 2024-03-28 | 68.83 | $23.00 | 109600 |
| 2024-03-27 | 67.34 | $22.75 | 217120 |
| 2024-03-26 | 66.05 | $22.54 | 97316 |
| 2024-03-25 | 70.61 | $22.90 | 100400 |
| 2024-03-22 | 68.30 | $22.50 | 43947 |
| 2024-03-21 | 71.50 | $22.74 | 133318 |
| 2024-03-20 | 70.23 | $22.51 | 52226 |
| 2024-03-19 | 70.18 | $22.50 | 33300 |
| 2024-03-18 | 69.86 | $22.44 | 330800 |
| 2024-03-15 | 68.86 | $22.25 | 850726 |
| 2024-03-14 | 71.34 | $22.46 | 134535 |
| 2024-03-13 | 69.82 | $22.15 | 209400 |
| 2024-03-12 | 66.36 | $21.52 | 52477 |
| 2024-03-11 | 65.10 | $21.31 | 1.2M |
| 2024-03-08 | 65.88 | $21.38 | 98023 |
| 2024-03-07 | 67.65 | $21.54 | 175900 |
| 2024-03-06 | 66.03 | $21.24 | 304344 |
| 2024-03-05 | 65.54 | $21.15 | 81200 |
| 2024-03-04 | 65.16 | $21.08 | 465600 |
| 2024-03-01 | 70.90 | $21.63 | 513200 |
| 2024-02-29 | 69.66 | $21.36 | 221200 |
| 2024-02-28 | 66.25 | $20.69 | 130738 |
| 2024-02-27 | 65.76 | $20.60 | 182807 |
| 2024-02-26 | 64.56 | $20.38 | 129400 |
| 2024-02-23 | 62.76 | $20.06 | 603600 |
| 2024-02-22 | 61.78 | $19.89 | 641533 |
| 2024-02-21 | 58.88 | $19.41 | 92234 |
| 2024-02-20 | 56.74 | $19.08 | 172816 |
| 2024-02-16 | 57.78 | $19.20 | 38200 |
| 2024-02-15 | 57.34 | $19.13 | 94700 |
| 2024-02-14 | 50.84 | $18.18 | 204705 |
| 2024-02-13 | 48.72 | $17.91 | 714900 |
| 2024-02-12 | 50.48 | $18.14 | 152300 |
| 2024-02-09 | 47.09 | $17.71 | 264900 |
| 2024-02-08 | 48.79 | $17.94 | 203906 |
| 2024-02-07 | 45.47 | $17.53 | 133900 |
| 2024-02-06 | 46.73 | $17.71 | 73700 |
| 2024-02-05 | 46.26 | $17.65 | 93800 |
| 2024-02-02 | 48.23 | $17.94 | 34524 |
| 2024-02-01 | 50.77 | $18.30 | 150402 |
| 2024-01-31 | 55.57 | $18.92 | 204600 |
| 2024-01-30 | 58.54 | $19.27 | 237809 |
| 2024-01-29 | 51.68 | $18.29 | 1.3M |
| 2024-01-26 | 59.96 | $19.15 | 117200 |
| 2024-01-25 | 59.01 | $19.02 | 1.2M |
| 2024-01-24 | 52.66 | $18.24 | 870500 |
| 2024-01-23 | 47.39 | $17.71 | 41210 |
| 2024-01-22 | 45.20 | $17.51 | 111525 |
| 2024-01-19 | 44.32 | $17.43 | 199341 |
| 2024-01-18 | 44.58 | $17.46 | 57500 |
| 2024-01-17 | 43.97 | $17.40 | 24200 |
| 2024-01-16 | 45.81 | $17.63 | 425700 |
| 2024-01-12 | 46.29 | $17.69 | 89200 |
| 2024-01-11 | 43.67 | $17.41 | 952300 |
| 2024-01-10 | 42.14 | $17.25 | 28718 |
| 2024-01-09 | 43.40 | $17.43 | 141714 |
| 2024-01-08 | 47.95 | $18.03 | 785938 |
| 2024-01-05 | 50.02 | $18.28 | 1.3M |
| 2024-01-04 | 47.70 | $18.01 | 36200 |
| 2024-01-03 | 50.33 | $18.33 | 321041 |
| 2024-01-02 | 45.41 | $17.78 | 535320 |
| 2023-12-29 | 46.53 | $17.92 | 69700 |
| 2023-12-28 | 45.99 | $17.86 | 65233 |
| 2023-12-27 | 48.96 | $18.24 | 22200 |
| 2023-12-26 | 50.26 | $18.40 | 16539 |
| 2023-12-22 | 46.19 | $17.92 | 48326 |
| 2023-12-21 | 45.57 | $17.85 | 75546 |
| 2023-12-20 | 44.97 | $17.78 | 122934 |
| 2023-12-19 | 46.50 | $18.00 | 100409 |
| 2023-12-18 | 43.60 | $17.65 | 89700 |
| 2023-12-15 | 41.98 | $17.46 | 122725 |
| 2023-12-14 | 45.44 | $17.99 | 30706 |
| 2023-12-13 | 40.04 | $17.38 | 159200 |
| 2023-12-12 | 35.57 | $16.93 | 73500 |
| 2023-12-11 | 38.35 | $17.39 | 85230 |
| 2023-12-08 | 39.23 | $17.53 | 28900 |
| 2023-12-07 | 37.77 | $17.38 | 399700 |
| 2023-12-06 | 38.00 | $17.42 | 161622 |
| 2023-12-05 | 41.44 | $17.99 | 16700 |
| 2023-12-04 | 45.05 | $18.52 | 1.6M |
| 2023-12-01 | 48.69 | $19.00 | 518600 |
| 2023-11-30 | 47.86 | $18.90 | 1.4M |
| 2023-11-29 | 48.53 | $18.99 | 699849 |
| 2023-11-28 | 46.46 | $18.73 | 931700 |
| 2023-11-27 | 47.15 | $18.83 | 109607 |
| 2023-11-24 | 48.74 | $19.06 | 23202 |
| 2023-11-22 | 46.97 | $18.82 | 55400 |
| 2023-11-21 | 51.25 | $19.43 | 618900 |
| 2023-11-20 | 51.76 | $19.50 | 102620 |
| 2023-11-17 | 50.55 | $19.32 | 93729 |
| 2023-11-16 | 46.35 | $18.73 | 785400 |
| 2023-11-15 | 51.49 | $19.46 | 43948 |
| 2023-11-14 | 53.10 | $19.67 | 224000 |
| 2023-11-13 | 52.63 | $19.60 | 678710 |
| 2023-11-10 | 48.96 | $19.07 | 67940 |
| 2023-11-09 | 44.33 | $18.47 | 31800 |
| 2023-11-08 | 40.38 | $18.01 | 751839 |
| 2023-11-07 | 45.29 | $18.75 | 265900 |
| 2023-11-06 | 51.01 | $19.47 | 387300 |
| 2023-11-03 | 52.50 | $19.64 | 244530 |
| 2023-11-02 | 60.95 | $20.49 | 76126 |
| 2023-11-01 | 55.69 | $19.83 | 128127 |
| 2023-10-31 | 53.72 | $19.61 | 177400 |
| 2023-10-30 | 55.64 | $19.79 | 128025 |
| 2023-10-27 | 56.50 | $19.87 | 139100 |
| 2023-10-26 | 58.42 | $20.05 | 733500 |
| 2023-10-25 | 57.35 | $19.91 | 660602 |
| 2023-10-24 | 55.64 | $19.69 | 243400 |
| 2023-10-23 | 57.63 | $19.89 | 480200 |
| 2023-10-20 | 62.75 | $20.37 | 62900 |
| 2023-10-19 | 63.76 | $20.46 | 88218 |
| 2023-10-18 | 63.07 | $20.35 | 54138 |
| 2023-10-17 | 62.89 | $20.32 | 503300 |
| 2023-10-16 | 61.31 | $20.06 | 919400 |
| 2023-10-13 | 60.13 | $19.87 | 445900 |
| 2023-10-12 | 56.85 | $19.37 | 74835 |
| 2023-10-11 | 57.39 | $19.43 | 269302 |
| 2023-10-10 | 57.20 | $19.40 | 107135 |
| 2023-10-09 | 55.41 | $19.12 | 49500 |
| 2023-10-06 | 50.12 | $18.37 | 316800 |
| 2023-10-05 | 45.79 | $17.84 | 656600 |
| 2023-10-04 | 44.85 | $17.73 | 347700 |
| 2023-10-03 | 51.68 | $18.61 | 1.4M |
| 2023-10-02 | 53.43 | $18.81 | 193400 |
| 2023-09-29 | 60.02 | $19.49 | 118913 |
| 2023-09-28 | 60.54 | $19.54 | 156001 |
| 2023-09-27 | 62.83 | $19.76 | 155904 |
| 2023-09-26 | 57.66 | $19.01 | 777000 |
| 2023-09-25 | 51.90 | $18.33 | 87033 |
| 2023-09-22 | 49.90 | $18.12 | 236001 |
| 2023-09-21 | 51.15 | $18.25 | 119112 |
| 2023-09-20 | 53.81 | $18.52 | 30400 |
| 2023-09-19 | 60.82 | $19.15 | 70109 |
| 2023-09-18 | 61.79 | $19.23 | 124600 |
| 2023-09-15 | 62.51 | $19.29 | 151100 |
| 2023-09-14 | 63.90 | $19.41 | 118600 |
| 2023-09-13 | 58.04 | $18.62 | 238619 |
| 2023-09-12 | 59.67 | $18.76 | 89800 |
| 2023-09-11 | 58.72 | $18.64 | 277806 |
| 2023-09-08 | 60.64 | $18.81 | 165637 |
| 2023-09-07 | 59.45 | $18.65 | 88800 |
| 2023-09-06 | 62.00 | $18.88 | 141849 |
| 2023-09-05 | 60.31 | $18.64 | 88800 |
| 2023-09-01 | 61.83 | $18.78 | 81400 |
| 2023-08-31 | 55.18 | $17.91 | 55512 |
| 2023-08-30 | 53.22 | $17.69 | 7046 |
| 2023-08-29 | 51.67 | $17.52 | 32521 |
| 2023-08-28 | 49.03 | $17.24 | 17215 |
| 2023-08-25 | 47.07 | $17.04 | 22500 |
| 2023-08-24 | 43.56 | $16.70 | 55642 |
| 2023-08-23 | 50.59 | $17.45 | 29400 |
| 2023-08-22 | 55.72 | $17.90 | 5800 |
| 2023-08-21 | 54.55 | $17.78 | 83035 |
| 2023-08-18 | 55.36 | $17.85 | 14900 |
| 2023-08-17 | 53.59 | $17.66 | 12137 |
| 2023-08-16 | 51.26 | $17.42 | 17540 |
| 2023-08-15 | 51.07 | $17.40 | 17600 |
| 2023-08-14 | 55.70 | $17.84 | 14324 |
| 2023-08-11 | 56.14 | $17.88 | 58800 |
| 2023-08-10 | 55.22 | $17.77 | 36344 |
| 2023-08-09 | 57.52 | $17.99 | 38448 |
| 2023-08-08 | 58.25 | $18.06 | 51414 |
| 2023-08-07 | 57.67 | $17.98 | 9533 |
| 2023-08-04 | 57.45 | $17.95 | 218617 |
| 2023-08-03 | 60.44 | $18.26 | 16500 |
| 2023-08-02 | 56.72 | $17.72 | 12416 |
| 2023-08-01 | 58.66 | $17.92 | 36106 |
| 2023-07-31 | 57.84 | $17.80 | 56720 |
| 2023-07-28 | 61.52 | $18.18 | 56600 |
| 2023-07-27 | 57.60 | $17.60 | 49300 |
| 2023-07-26 | 61.83 | $18.01 | 13702 |
| 2023-07-25 | 62.14 | $18.04 | 55700 |
| 2023-07-24 | 60.61 | $17.80 | 32107 |
| 2023-07-21 | 59.31 | $17.60 | 15737 |
| 2023-07-20 | 58.12 | $17.42 | 88809 |
| 2023-07-19 | 62.03 | $17.83 | 62700 |
| 2023-07-18 | 61.25 | $17.70 | 55400 |
| 2023-07-17 | 57.24 | $17.08 | 206845 |
| 2023-07-14 | 60.40 | $17.41 | 51300 |
| 2023-07-13 | 66.53 | $17.99 | 47107 |
| 2023-07-12 | 65.73 | $17.85 | 96838 |
| 2023-07-11 | 64.47 | $17.63 | 122346 |
| 2023-07-10 | 60.78 | $17.04 | 115800 |
| 2023-07-07 | 59.70 | $16.88 | 326600 |
| 2023-07-06 | 53.03 | $16.01 | 26241 |
| 2023-07-05 | 55.65 | $16.27 | 32526 |
| 2023-07-03 | 53.38 | $16.00 | 3500 |
| 2023-06-30 | 52.09 | $15.85 | 19100 |
| 2023-06-29 | 49.89 | $15.60 | 7408 |
| 2023-06-28 | 46.83 | $15.27 | 26500 |
| 2023-06-27 | 46.64 | $15.25 | 19444 |
| 2023-06-26 | 48.09 | $15.43 | 16835 |
| 2023-06-23 | 44.24 | $15.01 | 10900 |
| 2023-06-22 | 46.18 | $15.26 | 28000 |
| 2023-06-21 | 49.73 | $15.69 | 22400 |
| 2023-06-20 | 46.94 | $15.38 | 10613 |
| 2023-06-16 | 47.58 | $15.46 | 68900 |
| 2023-06-15 | 47.98 | $15.51 | 8500 |
| 2023-06-14 | 45.49 | $15.22 | 16400 |
| 2023-06-13 | 47.73 | $15.52 | 55100 |
| 2023-06-12 | 47.16 | $15.45 | 37900 |
| 2023-06-09 | 51.65 | $16.03 | 34339 |
| 2023-06-08 | 53.05 | $16.20 | 33616 |
| 2023-06-07 | 54.98 | $16.43 | 49403 |
| 2023-06-06 | 54.57 | $16.37 | 27626 |
| 2023-06-05 | 53.37 | $16.19 | 51500 |
| 2023-06-02 | 54.83 | $16.38 | 57500 |
| 2023-06-01 | 51.15 | $15.83 | 40000 |
| 2023-05-31 | 45.74 | $15.12 | 51247 |
| 2023-05-30 | 48.02 | $15.44 | 57924 |
| 2023-05-26 | 51.03 | $15.84 | 38000 |
| 2023-05-25 | 47.59 | $15.40 | 36114 |
| 2023-05-24 | 50.83 | $15.82 | 56812 |
| 2023-05-23 | 51.23 | $15.87 | 40200 |
| 2023-05-22 | 45.52 | $15.16 | 3918 |
| 2023-05-19 | 45.88 | $15.21 | 29500 |
| 2023-05-18 | 45.80 | $15.20 | 32315 |
| 2023-05-17 | 46.00 | $15.23 | 34400 |
| 2023-05-16 | 42.81 | $14.82 | 12302 |
| 2023-05-15 | 44.45 | $15.09 | 30200 |
| 2023-05-12 | 41.95 | $14.77 | 17800 |
| 2023-05-11 | 42.98 | $14.95 | 46800 |
| 2023-05-10 | 45.35 | $15.35 | 80924 |
| 2023-05-09 | 48.18 | $15.80 | 16300 |
| 2023-05-08 | 45.90 | $15.48 | 22144 |
| 2023-05-05 | 47.13 | $15.68 | 27809 |
| 2023-05-04 | 40.01 | $14.75 | 43719 |
| 2023-05-03 | 41.20 | $14.96 | 40631 |
| 2023-05-02 | 43.11 | $15.29 | 101606 |
| 2023-05-01 | 50.64 | $16.40 | 53912 |
| 2023-04-28 | 52.36 | $16.62 | 65700 |
| 2023-04-27 | 46.73 | $15.90 | 15400 |
| 2023-04-26 | 45.80 | $15.79 | 140018 |
| 2023-04-25 | 49.46 | $16.28 | 53300 |
| 2023-04-24 | 55.26 | $16.96 | 53230 |
| 2023-04-21 | 53.90 | $16.78 | 26000 |
| 2023-04-20 | 53.68 | $16.75 | 46200 |
| 2023-04-19 | 58.04 | $17.24 | 33500 |
| 2023-04-18 | 58.68 | $17.31 | 50634 |
| 2023-04-17 | 58.11 | $17.22 | 112547 |
| 2023-04-14 | 61.81 | $17.63 | 85328 |
| 2023-04-13 | 61.24 | $17.53 | 169016 |
| 2023-04-12 | 59.51 | $17.23 | 79300 |
| 2023-04-11 | 59.60 | $17.24 | 91500 |
| 2023-04-10 | 58.88 | $17.11 | 49213 |
| 2023-04-06 | 58.88 | $17.11 | 64000 |
| 2023-04-05 | 58.73 | $17.08 | 47200 |
| 2023-04-04 | 60.14 | $17.28 | 66211 |
| 2023-04-03 | 62.42 | $17.60 | 306200 |
| 2023-03-31 | 54.60 | $16.07 | 30200 |
| 2023-03-30 | 52.77 | $15.77 | 31600 |
| 2023-03-29 | 51.97 | $15.64 | 25929 |
| 2023-03-28 | 50.26 | $15.36 | 55500 |
| 2023-03-27 | 47.32 | $14.90 | 47800 |
| 2023-03-24 | 42.62 | $14.23 | 44900 |
| 2023-03-23 | 43.50 | $14.39 | 64338 |
| 2023-03-22 | 45.86 | $14.81 | 31043 |
| 2023-03-21 | 46.37 | $14.90 | 46547 |
| 2023-03-20 | 42.66 | $14.35 | 88611 |
| 2023-03-17 | 37.98 | $13.72 | 39209 |
| 2023-03-16 | 39.69 | $14.07 | 153700 |
| 2023-03-15 | 37.95 | $13.84 | 216933 |
| 2023-03-14 | 43.09 | $14.84 | 59820 |
| 2023-03-13 | 44.35 | $15.06 | 93014 |
| 2023-03-10 | 50.66 | $16.05 | 31100 |
| 2023-03-09 | 53.43 | $16.43 | 42727 |
| 2023-03-08 | 54.85 | $16.62 | 41000 |
| 2023-03-07 | 53.81 | $16.45 | 45200 |
| 2023-03-06 | 60.65 | $17.32 | 66900 |
| 2023-03-03 | 60.37 | $17.27 | 268100 |
| 2023-03-02 | 57.00 | $16.68 | 88100 |
| 2023-03-01 | 53.77 | $16.17 | 31049 |
| 2023-02-28 | 51.25 | $15.80 | 143042 |
| 2023-02-27 | 57.81 | $16.61 | 74427 |
| 2023-02-24 | 54.76 | $16.16 | 40800 |
| 2023-02-23 | 52.96 | $15.91 | 31019 |
| 2023-02-22 | 50.88 | $15.63 | 33700 |
| 2023-02-21 | 53.27 | $15.93 | 34200 |
| 2023-02-17 | 55.51 | $16.20 | 58902 |
| 2023-02-16 | 63.05 | $17.01 | 111200 |
| 2023-02-15 | 64.49 | $17.15 | 71821 |
| 2023-02-14 | 66.02 | $17.30 | 54606 |
| 2023-02-13 | 66.12 | $17.31 | 108600 |
| 2023-02-10 | 67.18 | $17.42 | 97800 |
| 2023-02-09 | 62.22 | $16.47 | 83947 |
| 2023-02-08 | 64.76 | $16.73 | 52534 |
| 2023-02-07 | 63.95 | $16.58 | 106617 |
| 2023-02-06 | 59.87 | $15.88 | 77635 |
| 2023-02-03 | 59.56 | $15.83 | 47600 |
| 2023-02-02 | 58.90 | $15.72 | 177031 |
| 2023-02-01 | 64.29 | $16.31 | 219600 |
| 2023-01-31 | 66.34 | $16.52 | 163600 |
| 2023-01-30 | 64.05 | $16.08 | 123629 |
| 2023-01-27 | 66.29 | $16.31 | 136849 |
| 2023-01-26 | 62.14 | $15.55 | 144300 |
| 2023-01-25 | 58.16 | $14.93 | 50700 |
| 2023-01-24 | 57.95 | $14.90 | 49721 |
| 2023-01-23 | 61.06 | $15.23 | 46100 |
| 2023-01-20 | 60.45 | $15.13 | 23200 |
| 2023-01-19 | 59.91 | $15.04 | 35348 |
| 2023-01-18 | 57.47 | $14.64 | 103248 |
| 2023-01-17 | 60.62 | $15.00 | 100938 |
| 2023-01-13 | 57.49 | $14.49 | 76316 |
| 2023-01-12 | 57.11 | $14.43 | 82400 |
| 2023-01-11 | 50.41 | $13.48 | 28124 |
| 2023-01-10 | 49.94 | $13.42 | 31000 |
| 2023-01-09 | 49.94 | $13.42 | 38514 |
| 2023-01-06 | 50.81 | $13.54 | 87200 |
| 2023-01-05 | 46.70 | $12.98 | 53800 |
| 2023-01-04 | 45.55 | $12.83 | 60246 |
| 2023-01-03 | 45.99 | $12.90 | 43200 |
| 2022-12-30 | 53.21 | $13.93 | 78400 |
| 2022-12-29 | 52.10 | $13.77 | 84710 |
| 2022-12-28 | 49.09 | $13.35 | 61308 |
| 2022-12-27 | 52.45 | $13.80 | 32400 |
| 2022-12-23 | 50.96 | $13.59 | 70730 |
| 2022-12-22 | 44.61 | $12.78 | 24917 |
| 2022-12-21 | 48.04 | $13.25 | 33200 |
| 2022-12-20 | 42.61 | $12.64 | 87226 |
| 2022-12-19 | 40.77 | $12.45 | 97434 |
| 2022-12-16 | 41.71 | $12.59 | 54234 |
| 2022-12-15 | 43.81 | $12.90 | 32500 |
| 2022-12-14 | 44.43 | $12.99 | 94000 |
| 2022-12-13 | 41.83 | $12.69 | 72400 |
| 2022-12-12 | 39.31 | $12.41 | 135300 |
| 2022-12-09 | 37.56 | $12.22 | 145500 |
| 2022-12-08 | 40.16 | $12.67 | 129903 |
| 2022-12-07 | 41.87 | $12.95 | 86505 |
| 2022-12-06 | 42.86 | $13.11 | 169901 |
| 2022-12-05 | 48.45 | $13.93 | 73300 |
| 2022-12-02 | 52.58 | $14.45 | 19800 |
| 2022-12-01 | 51.29 | $14.28 | 32644 |
| 2022-11-30 | 50.76 | $14.21 | 69046 |
| 2022-11-29 | 49.51 | $14.04 | 120500 |
| 2022-11-28 | 50.52 | $14.18 | 188100 |
| 2022-11-25 | 51.88 | $14.37 | 56100 |
| 2022-11-23 | 50.34 | $14.14 | 37600 |
| 2022-11-22 | 51.98 | $14.38 | 117600 |
| 2022-11-21 | 47.88 | $13.77 | 283000 |
| 2022-11-18 | 51.29 | $14.27 | 104600 |
| 2022-11-17 | 51.93 | $14.36 | 75800 |
| 2022-11-16 | 53.18 | $14.54 | 54706 |
| 2022-11-15 | 55.72 | $14.90 | 71515 |
| 2022-11-14 | 55.27 | $14.82 | 89100 |
| 2022-11-11 | 60.07 | $15.48 | 158813 |
| 2022-11-10 | 57.80 | $15.05 | 247900 |
| 2022-11-09 | 55.39 | $14.62 | 148315 |
| 2022-11-08 | 62.31 | $15.50 | 51500 |
| 2022-11-07 | 61.95 | $15.43 | 109528 |
| 2022-11-04 | 61.00 | $15.24 | 139626 |
| 2022-11-03 | 59.36 | $14.92 | 94521 |
| 2022-11-02 | 57.00 | $14.48 | 96300 |
| 2022-11-01 | 60.89 | $14.99 | 84704 |
| 2022-10-31 | 60.49 | $14.91 | 90114 |
| 2022-10-28 | 59.09 | $14.63 | 111300 |
| 2022-10-27 | 59.23 | $14.65 | 194400 |
| 2022-10-26 | 59.37 | $14.67 | 156600 |
| 2022-10-25 | 56.27 | $14.02 | 112810 |
| 2022-10-24 | 55.33 | $13.83 | 85600 |
| 2022-10-21 | 52.83 | $13.34 | 105400 |
| 2022-10-20 | 49.43 | $12.72 | 167400 |
| 2022-10-19 | 47.52 | $12.39 | 152507 |
| 2022-10-18 | 44.43 | $11.88 | 161100 |
| 2022-10-17 | 45.03 | $12.00 | 181500 |
| 2022-10-14 | 46.45 | $12.29 | 45300 |
| 2022-10-13 | 49.62 | $12.91 | 124400 |
| 2022-10-12 | 48.21 | $12.65 | 95748 |
| 2022-10-11 | 50.65 | $13.12 | 72715 |
| 2022-10-10 | 53.09 | $13.57 | 37029 |
| 2022-10-07 | 56.12 | $14.10 | 129600 |
| 2022-10-06 | 54.78 | $13.81 | 83700 |
| 2022-10-05 | 52.99 | $13.43 | 99716 |
| 2022-10-04 | 51.00 | $13.02 | 294700 |
| 2022-10-03 | 45.22 | $11.94 | 76000 |
| 2022-09-30 | 40.59 | $11.19 | 66503 |
| 2022-09-29 | 41.75 | $11.45 | 92600 |
| 2022-09-28 | 42.46 | $11.61 | 83237 |
| 2022-09-27 | 37.19 | $10.78 | 257700 |
| 2022-09-26 | 33.50 | $10.25 | 487400 |
| 2022-09-23 | 36.76 | $11.09 | 370500 |
| 2022-09-22 | 43.44 | $12.49 | 58100 |
| 2022-09-21 | 47.41 | $13.17 | 84600 |
| 2022-09-20 | 50.24 | $13.61 | 57500 |
| 2022-09-19 | 51.43 | $13.79 | 114702 |
| 2022-09-16 | 50.05 | $13.57 | 155300 |
| 2022-09-15 | 50.55 | $13.65 | 37600 |
| 2022-09-14 | 52.71 | $14.00 | 181815 |
| 2022-09-13 | 50.83 | $13.67 | 253226 |
| 2022-09-12 | 50.94 | $13.69 | 85500 |
| 2022-09-09 | 48.52 | $13.26 | 64404 |
| 2022-09-08 | 45.24 | $12.71 | 69100 |
| 2022-09-07 | 43.75 | $12.47 | 224000 |
| 2022-09-06 | 48.04 | $13.30 | 118126 |
| 2022-09-02 | 49.65 | $13.59 | 145500 |
| 2022-09-01 | 48.17 | $13.33 | 150300 |
| 2022-08-31 | 51.86 | $13.99 | 177100 |
| 2022-08-30 | 53.26 | $14.23 | 279200 |
| 2022-08-29 | 57.00 | $14.84 | 153322 |
| 2022-08-26 | 54.57 | $14.35 | 77138 |
| 2022-08-25 | 56.30 | $14.63 | 131328 |
| 2022-08-24 | 54.08 | $14.18 | 87000 |
| 2022-08-23 | 52.07 | $13.79 | 153900 |
| 2022-08-22 | 47.37 | $12.95 | 106616 |
| 2022-08-19 | 48.17 | $13.10 | 80525 |
| 2022-08-18 | 49.01 | $13.26 | 369000 |
| 2022-08-17 | 46.69 | $12.84 | 115200 |
| 2022-08-16 | 44.76 | $12.50 | 135500 |
| 2022-08-15 | 47.86 | $13.14 | 233514 |
| 2022-08-12 | 51.52 | $13.83 | 54800 |
| 2022-08-11 | 50.69 | $13.67 | 93021 |
| 2022-08-10 | 47.54 | $13.08 | 173819 |
| 2022-08-09 | 45.99 | $12.80 | 65742 |
| 2022-08-08 | 43.07 | $12.29 | 97500 |
| 2022-08-05 | 40.24 | $11.82 | 141025 |
| 2022-08-04 | 38.96 | $11.61 | 341142 |
| 2022-08-03 | 42.20 | $12.40 | 263200 |
| 2022-08-02 | 47.87 | $13.58 | 69436 |
| 2022-08-01 | 46.24 | $13.30 | 43604 |
| 2022-07-29 | 48.66 | $13.77 | 300302 |
| 2022-07-28 | 48.66 | $13.77 | 126100 |
| 2022-07-27 | 47.06 | $13.47 | 86500 |
| 2022-07-26 | 45.06 | $13.10 | 84100 |
| 2022-07-25 | 46.00 | $13.31 | 137436 |
| 2022-07-22 | 42.37 | $12.64 | 77128 |
| 2022-07-21 | 43.44 | $12.90 | 157229 |
| 2022-07-20 | 45.47 | $13.38 | 72031 |
| 2022-07-19 | 45.37 | $13.36 | 79714 |
| 2022-07-18 | 43.48 | $12.98 | 188920 |
| 2022-07-15 | 40.77 | $12.45 | 137000 |
| 2022-07-14 | 38.27 | $11.98 | 289907 |
| 2022-07-13 | 39.21 | $12.26 | 145817 |
| 2022-07-12 | 39.47 | $12.34 | 246649 |
| 2022-07-11 | 41.00 | $12.81 | 80100 |
| 2022-07-08 | 42.67 | $13.31 | 146143 |
| 2022-07-07 | 42.58 | $13.29 | 233900 |
| 2022-07-06 | 37.01 | $12.09 | 390200 |
| 2022-07-05 | 38.83 | $12.70 | 306948 |
| 2022-07-01 | 42.93 | $13.95 | 53808 |
| 2022-06-30 | 42.52 | $13.86 | 110706 |
| 2022-06-29 | 43.25 | $14.08 | 121400 |
| 2022-06-28 | 46.20 | $14.94 | 171300 |
| 2022-06-27 | 44.35 | $14.50 | 106629 |
| 2022-06-24 | 41.31 | $13.80 | 213300 |
| 2022-06-23 | 36.45 | $12.77 | 479800 |
| 2022-06-22 | 42.60 | $14.66 | 255100 |
| 2022-06-21 | 48.95 | $16.19 | 353600 |
| 2022-06-17 | 40.40 | $14.64 | 720149 |
| 2022-06-16 | 46.02 | $15.83 | 343900 |
| 2022-06-15 | 52.76 | $16.98 | 254700 |
| 2022-06-14 | 52.70 | $16.97 | 193700 |
| 2022-06-13 | 56.19 | $17.51 | 220839 |
| 2022-06-10 | 62.29 | $18.35 | 181400 |
| 2022-06-09 | 67.06 | $18.93 | 202636 |
| 2022-06-08 | 69.77 | $19.24 | 181710 |
| 2022-06-07 | 70.74 | $19.35 | 165300 |
| 2022-06-06 | 66.68 | $18.33 | 207300 |
| 2022-06-03 | 66.02 | $18.18 | 158732 |
| 2022-06-02 | 64.37 | $17.81 | 140200 |
| 2022-06-01 | 63.78 | $17.68 | 156229 |
| 2022-05-31 | 62.75 | $17.45 | 357600 |
| 2022-05-27 | 61.62 | $17.20 | 126500 |
| 2022-05-26 | 60.99 | $17.06 | 291100 |
| 2022-05-25 | 60.64 | $16.98 | 124626 |
| 2022-05-24 | 59.07 | $16.62 | 113100 |
| 2022-05-23 | 58.28 | $16.44 | 58326 |
| 2022-05-20 | 56.18 | $15.97 | 112700 |
| 2022-05-19 | 55.50 | $15.82 | 95900 |
| 2022-05-18 | 52.96 | $15.27 | 138708 |
| 2022-05-17 | 56.05 | $15.83 | 206400 |
| 2022-05-16 | 54.47 | $15.48 | 165930 |
| 2022-05-13 | 52.34 | $15.02 | 108100 |
| 2022-05-12 | 48.43 | $14.24 | 185935 |
| 2022-05-11 | 49.62 | $14.48 | 126639 |
| 2022-05-10 | 48.62 | $14.28 | 432022 |
| 2022-05-09 | 49.55 | $14.48 | 395600 |
| 2022-05-06 | 59.14 | $16.26 | 348642 |
| 2022-05-05 | 62.36 | $16.76 | 454221 |
| 2022-05-04 | 66.93 | $17.42 | 335400 |
| 2022-05-03 | 60.66 | $15.91 | 441520 |
| 2022-05-02 | 56.69 | $15.14 | 289312 |
| 2022-04-29 | 56.03 | $15.02 | 149701 |
| 2022-04-28 | 57.20 | $15.19 | 213025 |
| 2022-04-27 | 53.28 | $14.47 | 179000 |
| 2022-04-26 | 50.72 | $14.04 | 152600 |
| 2022-04-25 | 50.24 | $13.96 | 310700 |
| 2022-04-22 | 52.37 | $14.31 | 170100 |
| 2022-04-21 | 57.24 | $15.05 | 208900 |
| 2022-04-20 | 63.04 | $15.82 | 125600 |
| 2022-04-19 | 58.99 | $15.03 | 226406 |
| 2022-04-18 | 59.94 | $15.15 | 117800 |
| 2022-04-14 | 55.96 | $14.44 | 272600 |
| 2022-04-13 | 55.19 | $14.31 | 112611 |
| 2022-04-12 | 49.99 | $13.50 | 115200 |
| 2022-04-11 | 48.08 | $13.23 | 186540 |
| 2022-04-08 | 53.46 | $13.98 | 112700 |
| 2022-04-07 | 49.99 | $13.49 | 178300 |
| 2022-04-06 | 49.18 | $13.38 | 259510 |
| 2022-04-05 | 52.64 | $13.85 | 108700 |
| 2022-04-04 | 55.73 | $14.24 | 97129 |
| 2022-04-01 | 52.39 | $13.75 | 245046 |
| 2022-03-31 | 51.68 | $13.65 | 158931 |
| 2022-03-30 | 55.60 | $14.15 | 135600 |
| 2022-03-29 | 55.60 | $14.15 | 138500 |
| 2022-03-28 | 54.73 | $14.01 | 115600 |
| 2022-03-25 | 61.22 | $14.81 | 140200 |
| 2022-03-24 | 59.51 | $14.51 | 108100 |
| 2022-03-23 | 62.29 | $14.83 | 110200 |
| 2022-03-22 | 61.97 | $14.77 | 60100 |
| 2022-03-21 | 64.63 | $15.08 | 100000 |
| 2022-03-18 | 59.33 | $14.09 | 136400 |
| 2022-03-17 | 61.09 | $14.29 | 125700 |
| 2022-03-16 | 55.80 | $13.44 | 77000 |
| 2022-03-15 | 54.70 | $13.28 | 249500 |
| 2022-03-14 | 55.78 | $13.41 | 216200 |
| 2022-03-11 | 68.18 | $14.68 | 215508 |
| 2022-03-10 | 67.42 | $14.54 | 137522 |
| 2022-03-09 | 66.94 | $14.45 | 257327 |
| 2022-03-08 | 77.44 | $15.32 | 402835 |
| 2022-03-07 | 78.52 | $15.40 | 536900 |
| 2022-03-04 | 73.96 | $14.34 | 325706 |
| 2022-03-03 | 69.43 | $13.56 | 86700 |
| 2022-03-02 | 69.72 | $13.58 | 142418 |
| 2022-03-01 | 66.01 | $13.04 | 182500 |
| 2022-02-28 | 66.59 | $13.08 | 164400 |
| 2022-02-25 | 63.07 | $12.62 | 120500 |
| 2022-02-24 | 60.32 | $12.30 | 79800 |
| 2022-02-23 | 60.14 | $12.28 | 59900 |
| 2022-02-22 | 60.27 | $12.29 | 72100 |
| 2022-02-18 | 60.64 | $12.32 | 43101 |
| 2022-02-17 | 64.61 | $12.64 | 143500 |
| 2022-02-16 | 67.23 | $12.84 | 123906 |
| 2022-02-15 | 65.71 | $12.61 | 82433 |
| 2022-02-14 | 66.22 | $12.65 | 165349 |
| 2022-02-11 | 67.46 | $12.75 | 135500 |
| 2022-02-10 | 62.16 | $11.96 | 99635 |
| 2022-02-09 | 61.86 | $11.92 | 104209 |
| 2022-02-08 | 58.09 | $11.44 | 136113 |
| 2022-02-07 | 65.67 | $12.03 | 232319 |
| 2022-02-04 | 67.37 | $12.15 | 92131 |
| 2022-02-03 | 66.33 | $12.00 | 92313 |
| 2022-02-02 | 68.82 | $12.18 | 78200 |
| 2022-02-01 | 69.10 | $12.20 | 107703 |
| 2022-01-31 | 67.37 | $11.92 | 96700 |
| 2022-01-28 | 64.55 | $11.50 | 165300 |
| 2022-01-27 | 61.95 | $11.15 | 35900 |
| 2022-01-26 | 62.45 | $11.19 | 87647 |
| 2022-01-25 | 64.80 | $11.38 | 87041 |
| 2022-01-24 | 59.46 | $10.68 | 139300 |
| 2022-01-21 | 62.82 | $10.94 | 71700 |
| 2022-01-20 | 66.82 | $11.23 | 40600 |
| 2022-01-19 | 70.19 | $11.46 | 46400 |
| 2022-01-18 | 70.34 | $11.47 | 145800 |
| 2022-01-14 | 69.68 | $11.36 | 102700 |
| 2022-01-13 | 65.26 | $10.70 | 47110 |
| 2022-01-12 | 67.53 | $10.86 | 88607 |
| 2022-01-11 | 66.70 | $10.74 | 30527 |
| 2022-01-10 | 60.43 | $9.95 | 38300 |
| 2022-01-07 | 63.90 | $10.19 | 19600 |
| 2022-01-06 | 63.23 | $10.11 | 89100 |
| 2022-01-05 | 60.16 | $9.76 | 60026 |
| 2022-01-04 | 61.85 | $9.88 | 37600 |
| 2022-01-03 | 60.08 | $9.68 | 34009 |
| 2021-12-31 | 55.80 | $9.24 | 20700 |
| 2021-12-30 | 54.53 | $9.12 | 4600 |
| 2021-12-29 | 56.06 | $9.24 | 55617 |
| 2021-12-28 | 53.70 | $9.01 | 35729 |
| 2021-12-27 | 54.06 | $9.04 | 14125 |
| 2021-12-23 | 52.14 | $8.85 | 8100 |
| 2021-12-22 | 50.38 | $8.68 | 42927 |
| 2021-12-21 | 49.12 | $8.56 | 25607 |
| 2021-12-20 | 43.81 | $8.09 | 53400 |
| 2021-12-17 | 45.94 | $8.31 | 75000 |
| 2021-12-16 | 47.33 | $8.45 | 71145 |
| 2021-12-15 | 49.57 | $8.67 | 125900 |
| 2021-12-14 | 51.58 | $8.86 | 38100 |
| 2021-12-13 | 54.78 | $9.15 | 19800 |
| 2021-12-10 | 59.12 | $9.51 | 84109 |
| 2021-12-09 | 57.71 | $9.35 | 68400 |
| 2021-12-08 | 60.96 | $9.61 | 36401 |
| 2021-12-07 | 58.30 | $9.30 | 16300 |
| 2021-12-06 | 55.00 | $8.95 | 20600 |
| 2021-12-03 | 48.11 | $8.33 | 32016 |
| 2021-12-02 | 47.24 | $8.26 | 70300 |
| 2021-12-01 | 45.25 | $8.10 | 35200 |
| 2021-11-30 | 45.56 | $8.13 | 74000 |
| 2021-11-29 | 50.29 | $8.57 | 95200 |
| 2021-11-26 | 48.80 | $8.44 | 69937 |
| 2021-11-24 | 60.64 | $9.33 | 41336 |
| 2021-11-23 | 56.84 | $8.99 | 60100 |
| 2021-11-22 | 49.79 | $8.47 | 106800 |
| 2021-11-19 | 48.41 | $8.38 | 23500 |
| 2021-11-18 | 54.26 | $8.75 | 5048 |
| 2021-11-17 | 53.83 | $8.72 | 48100 |
| 2021-11-16 | 55.14 | $8.80 | 19200 |
| 2021-11-15 | 53.66 | $8.69 | 41737 |
| 2021-11-12 | 53.40 | $8.67 | 61846 |
| 2021-11-11 | 56.14 | $8.85 | 65000 |
| 2021-11-10 | 54.02 | $8.68 | 156822 |
| 2021-11-09 | 58.95 | $8.99 | 97100 |
| 2021-11-08 | 62.08 | $9.17 | 127811 |
| 2021-11-05 | 59.71 | $8.96 | 63200 |
| 2021-11-04 | 58.90 | $8.89 | 17208 |
| 2021-11-03 | 59.22 | $8.91 | 22309 |
| 2021-11-02 | 60.01 | $8.96 | 26903 |
| 2021-11-01 | 62.36 | $9.11 | 50742 |
| 2021-10-29 | 60.80 | $8.95 | 35045 |
| 2021-10-28 | 63.62 | $9.13 | 26738 |
| 2021-10-27 | 62.33 | $8.99 | 48700 |
| 2021-10-26 | 70.08 | $9.45 | 80938 |
| 2021-10-25 | 71.36 | $9.52 | 163500 |
| 2021-10-22 | 70.33 | $9.38 | 16845 |
| 2021-10-21 | 67.81 | $9.06 | 19931 |
| 2021-10-20 | 70.47 | $9.21 | 35700 |
| 2021-10-19 | 67.83 | $8.88 | 28500 |
| 2021-10-18 | 65.99 | $8.67 | 17500 |
| 2021-10-15 | 69.97 | $8.89 | 41700 |
| 2021-10-14 | 68.32 | $8.69 | 24421 |
| 2021-10-13 | 64.32 | $8.26 | 28300 |
| 2021-10-12 | 64.22 | $8.25 | 42945 |
| 2021-10-11 | 72.95 | $8.70 | 65038 |
| 2021-10-08 | 69.25 | $8.28 | 79938 |
| 2021-10-07 | 68.46 | $8.20 | 41709 |
| 2021-10-06 | 66.00 | $7.96 | 55430 |
| 2021-10-05 | 68.99 | $8.10 | 90200 |
| 2021-10-04 | 69.63 | $8.13 | 85836 |
| 2021-10-01 | 66.58 | $7.82 | 32619 |
| 2021-09-30 | 66.58 | $7.82 | 41205 |
| 2021-09-29 | 64.72 | $7.64 | 27900 |
| 2021-09-28 | 64.91 | $7.65 | 34700 |
| 2021-09-27 | 64.51 | $7.61 | 86627 |
| 2021-09-24 | 58.36 | $7.06 | 34706 |
| 2021-09-23 | 54.99 | $6.81 | 26100 |
| 2021-09-22 | 51.40 | $6.57 | 12300 |
| 2021-09-21 | 48.13 | $6.37 | 10127 |
| 2021-09-20 | 47.45 | $6.33 | 42501 |
| 2021-09-17 | 53.00 | $6.67 | 59319 |
| 2021-09-16 | 57.10 | $6.89 | 19441 |
| 2021-09-15 | 59.28 | $7.00 | 23918 |
| 2021-09-14 | 55.78 | $6.76 | 8500 |
| 2021-09-13 | 58.57 | $6.90 | 35000 |
| 2021-09-10 | 55.07 | $6.67 | 7100 |
| 2021-09-09 | 51.32 | $6.45 | 6000 |
| 2021-09-08 | 52.26 | $6.50 | 8600 |
| 2021-09-07 | 54.54 | $6.62 | 2444 |
| 2021-09-03 | 56.49 | $6.72 | 7824 |
| 2021-09-02 | 53.83 | $6.55 | 1743 |
| 2021-09-01 | 49.51 | $6.30 | 4732 |
| 2021-08-31 | 51.33 | $6.40 | 19231 |
| 2021-08-30 | 51.69 | $6.42 | 9934 |
| 2021-08-27 | 51.20 | $6.39 | 23320 |
| 2021-08-26 | 49.24 | $6.27 | 15920 |
| 2021-08-25 | 50.04 | $6.32 | 8925 |
| 2021-08-24 | 48.94 | $6.25 | 21800 |
| 2021-08-23 | 44.30 | $5.97 | 36649 |
| 2021-08-20 | 35.77 | $5.54 | 9200 |
| 2021-08-19 | 36.14 | $5.57 | 182109 |
| 2021-08-18 | 38.25 | $5.74 | 37900 |
| 2021-08-17 | 37.64 | $5.71 | 49000 |
| 2021-08-16 | 38.73 | $5.80 | 21919 |
| 2021-08-13 | 41.80 | $6.04 | 66436 |
| 2021-08-12 | 43.58 | $6.17 | 4936 |
| 2021-08-11 | 43.99 | $6.20 | 29500 |
| 2021-08-10 | 43.48 | $6.17 | 62700 |
| 2021-08-09 | 39.14 | $5.92 | 76441 |
| 2021-08-06 | 41.18 | $6.09 | 77315 |
| 2021-08-05 | 39.59 | $6.00 | 32100 |
| 2021-08-04 | 39.93 | $6.03 | 105100 |
| 2021-08-03 | 44.02 | $6.37 | 21000 |
| 2021-08-02 | 41.86 | $6.24 | 25105 |
| 2021-07-30 | 43.45 | $6.37 | 111703 |
| 2021-07-29 | 44.07 | $6.42 | 32821 |
| 2021-07-28 | 44.42 | $6.45 | 42700 |
| 2021-07-27 | 43.41 | $6.38 | 96649 |
| 2021-07-26 | 45.92 | $6.60 | 77648 |
| 2021-07-23 | 49.23 | $6.87 | 114848 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.45
2025-11-14
Close Price
$22.05
Vol: 22900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-14 | -5.45 | $22.05 | 22900 |
| 2025-11-13 | -11.52 | $21.95 | 3947 |
| 2025-11-12 | -1.86 | $22.07 | 7200 |
| 2025-11-11 | -1.32 | $21.98 | 10200 |
| 2025-11-10 | -2.48 | $21.67 | 53000 |
| 2025-11-07 | -10.28 | $21.45 | 178823 |
| 2025-11-06 | -45.13 | $21.11 | 3900 |
| 2025-11-05 | -75.32 | $20.87 | 7400 |
| 2025-11-04 | -67.53 | $20.99 | 2812 |
| 2025-11-03 | -39.69 | $21.26 | 4606 |
| 2025-10-31 | -41.67 | $21.18 | 39400 |
| 2025-10-30 | -50.00 | $21.01 | 22400 |
| 2025-10-29 | -32.84 | $21.36 | 27746 |
| 2025-10-28 | -40.69 | $21.20 | 254800 |
| 2025-10-27 | -36.27 | $21.29 | 108400 |
| 2025-10-24 | -69.61 | $20.61 | 18621 |
| 2025-10-23 | -49.51 | $21.02 | 61818 |
| 2025-10-22 | -57.84 | $20.85 | 49539 |
| 2025-10-21 | -67.65 | $20.65 | 117207 |
| 2025-10-20 | -58.33 | $20.84 | 22700 |
| 2025-10-17 | -55.88 | $20.89 | 68200 |
| 2025-10-16 | -60.29 | $20.80 | 95100 |
| 2025-10-15 | -38.24 | $21.25 | 119434 |
| 2025-10-14 | -39.71 | $21.22 | 227500 |
| 2025-10-13 | -44.12 | $21.13 | 26842 |
| 2025-10-10 | -36.27 | $21.29 | 392200 |
| 2025-10-09 | -14.22 | $21.74 | 202431 |
| 2025-10-08 | 0.00 | $21.54 | 178542 |
| 2025-10-07 | -78.38 | $20.23 | 26700 |
| 2025-10-06 | -73.81 | $20.32 | 96000 |
| 2025-10-03 | -86.99 | $20.18 | 90801 |
| 2025-10-02 | -100.00 | $20.03 | 22100 |
| 2025-10-01 | -87.29 | $20.22 | 36646 |
| 2025-09-30 | -89.83 | $20.19 | 601847 |
| 2025-09-29 | -79.66 | $20.31 | 28235 |
| 2025-09-26 | -61.86 | $20.52 | 21200 |
| 2025-09-25 | -69.49 | $20.43 | 10000 |
| 2025-09-24 | -62.71 | $20.51 | 24510 |
| 2025-09-23 | -64.41 | $20.49 | 18800 |
| 2025-09-22 | -64.84 | $20.42 | 40647 |
| 2025-09-19 | -43.45 | $20.52 | 130500 |
| 2025-09-18 | -25.60 | $20.82 | 96600 |
| 2025-09-17 | -22.65 | $20.84 | 165143 |
| 2025-09-16 | -9.68 | $21.07 | 99000 |
| 2025-09-15 | -19.49 | $20.87 | 84925 |
| 2025-09-12 | -24.62 | $20.77 | 77200 |
| 2025-09-11 | -22.75 | $20.77 | 68728 |
| 2025-09-10 | -19.01 | $20.79 | 100200 |
| 2025-09-09 | -6.34 | $21.08 | 57000 |
| 2025-09-08 | 0.00 | $21.03 | 138926 |
| 2025-09-05 | -21.37 | $20.41 | 152300 |
| 2025-09-04 | -4.88 | $20.77 | 92600 |
| 2025-09-03 | -10.45 | $20.61 | 17446 |
| 2025-09-02 | -0.70 | $20.89 | 88348 |
| 2025-08-29 | 0.00 | $20.58 | 69144 |
| 2025-08-28 | -0.83 | $20.44 | 70600 |
| 2025-08-27 | -1.28 | $20.36 | 97416 |
| 2025-08-26 | -3.07 | $20.25 | 205030 |
| 2025-08-25 | -1.32 | $20.29 | 434400 |
| 2025-08-22 | -8.82 | $20.21 | 862800 |
| 2025-08-21 | -23.95 | $19.85 | 29547 |
| 2025-08-20 | -20.59 | $19.93 | 130839 |
| 2025-08-19 | -37.40 | $19.53 | 57305 |
| 2025-08-18 | -30.25 | $19.70 | 32822 |
| 2025-08-15 | -40.76 | $19.45 | 36807 |
| 2025-08-14 | -42.86 | $19.40 | 177702 |
| 2025-08-13 | -48.32 | $19.27 | 119823 |
| 2025-08-12 | -60.50 | $18.98 | 192600 |
| 2025-08-11 | -75.63 | $18.62 | 32400 |
| 2025-08-08 | -65.55 | $18.86 | 40700 |
| 2025-08-07 | -68.91 | $18.78 | 36610 |
| 2025-08-06 | -60.70 | $19.03 | 40000 |
| 2025-08-05 | -65.74 | $19.00 | 68600 |
| 2025-08-04 | -60.18 | $19.09 | 7200 |
| 2025-08-01 | -49.32 | $19.33 | 116032 |
| 2025-07-31 | -28.05 | $19.80 | 67300 |
| 2025-07-30 | -23.53 | $19.90 | 38900 |
| 2025-07-29 | -18.55 | $20.01 | 70943 |
| 2025-07-28 | -9.95 | $20.20 | 26100 |
| 2025-07-25 | -22.33 | $19.81 | 116900 |
| 2025-07-24 | -13.59 | $19.99 | 175239 |
| 2025-07-23 | -9.20 | $19.79 | 46700 |
| 2025-07-22 | -26.44 | $19.49 | 180737 |
| 2025-07-21 | -32.18 | $19.39 | 188124 |
| 2025-07-18 | -31.03 | $19.41 | 33436 |
| 2025-07-17 | -37.36 | $19.30 | 19347 |
| 2025-07-16 | -39.66 | $19.26 | 66800 |
| 2025-07-15 | -41.95 | $19.22 | 42324 |
| 2025-07-14 | -31.61 | $19.40 | 78700 |
| 2025-07-11 | -39.08 | $19.27 | 30031 |
| 2025-07-10 | -45.41 | $18.96 | 37027 |
| 2025-07-09 | -42.66 | $19.02 | 42701 |
| 2025-07-08 | -40.83 | $19.06 | 115400 |
| 2025-07-07 | -66.97 | $18.49 | 90005 |
| 2025-07-03 | -43.58 | $19.00 | 29912 |
| 2025-07-02 | -37.55 | $18.91 | 159400 |
| 2025-07-01 | -35.43 | $18.88 | 12606 |
| 2025-06-30 | -32.76 | $18.90 | 204903 |
| 2025-06-27 | -39.25 | $18.71 | 22100 |
| 2025-06-26 | -35.49 | $18.82 | 39200 |
| 2025-06-25 | -37.34 | $18.71 | 72948 |
| 2025-06-24 | -37.66 | $18.70 | 46000 |
| 2025-06-23 | -30.19 | $18.93 | 186900 |
| 2025-06-20 | -11.04 | $19.52 | 117414 |
| 2025-06-18 | -19.81 | $19.25 | 84700 |
| 2025-06-17 | -6.17 | $19.67 | 245607 |
| 2025-06-16 | -7.32 | $19.44 | 265812 |
| 2025-06-13 | -28.49 | $19.34 | 233700 |
| 2025-06-12 | -27.46 | $18.88 | 269000 |
| 2025-06-11 | -31.54 | $18.66 | 166600 |
| 2025-06-10 | -30.17 | $18.61 | 281800 |
| 2025-06-09 | -31.21 | $18.55 | 80100 |
| 2025-06-06 | -31.55 | $18.53 | 221100 |
| 2025-06-05 | -25.86 | $18.56 | 366400 |
| 2025-06-04 | -29.89 | $18.28 | 299828 |
| 2025-06-03 | -30.32 | $18.25 | 233700 |
| 2025-06-02 | -34.48 | $17.96 | 132000 |
| 2025-05-30 | -40.95 | $17.51 | 358200 |
| 2025-05-29 | -33.80 | $17.95 | 45844 |
| 2025-05-28 | -34.64 | $17.89 | 71537 |
| 2025-05-27 | -37.03 | $17.72 | 160700 |
| 2025-05-23 | -33.10 | $18.00 | 58300 |
| 2025-05-22 | -36.19 | $17.78 | 244900 |
| 2025-05-21 | -37.31 | $17.70 | 149400 |
| 2025-05-20 | -36.89 | $17.73 | 275100 |
| 2025-05-19 | -35.20 | $17.85 | 39200 |
| 2025-05-16 | -32.54 | $18.04 | 1.1M |
| 2025-05-15 | -28.57 | $15.23 | 46900 |
| 2025-05-14 | -18.57 | $15.51 | 321136 |
| 2025-05-13 | -7.86 | $15.81 | 129700 |
| 2025-05-12 | -25.36 | $15.32 | 179446 |
| 2025-05-09 | -11.22 | $15.13 | 86103 |
| 2025-05-08 | -20.56 | $14.93 | 258600 |
| 2025-05-07 | -42.14 | $13.95 | 120700 |
| 2025-05-06 | -32.94 | $14.26 | 124033 |
| 2025-05-05 | -35.91 | $14.16 | 101700 |
| 2025-05-02 | -24.20 | $14.60 | 130800 |
| 2025-05-01 | -55.19 | $14.33 | 92819 |
| 2025-04-30 | -63.94 | $14.03 | 138600 |
| 2025-04-29 | -56.34 | $14.48 | 64900 |
| 2025-04-28 | -54.75 | $14.57 | 202000 |
| 2025-04-25 | -51.76 | $14.74 | 343227 |
| 2025-04-24 | -49.65 | $14.86 | 319740 |
| 2025-04-23 | -54.64 | $14.69 | 414500 |
| 2025-04-22 | -49.24 | $15.01 | 233824 |
| 2025-04-21 | -54.13 | $14.72 | 278829 |
| 2025-04-17 | -47.72 | $15.10 | 113240 |
| 2025-04-16 | -56.49 | $14.58 | 74000 |
| 2025-04-15 | -68.30 | $13.88 | 217022 |
| 2025-04-14 | -70.15 | $13.77 | 95522 |
| 2025-04-11 | -66.95 | $13.96 | 303100 |
| 2025-04-10 | -67.12 | $13.95 | 334918 |
| 2025-04-09 | -47.72 | $15.10 | 392923 |
| 2025-04-08 | -97.04 | $13.02 | 274533 |
| 2025-04-07 | -79.76 | $13.95 | 385300 |
| 2025-04-04 | -92.29 | $13.98 | 414500 |
| 2025-04-03 | -74.37 | $16.16 | 267111 |
| 2025-04-02 | -10.15 | $17.60 | 68904 |
| 2025-04-01 | -8.10 | $17.64 | 48100 |
| 2025-03-31 | -9.64 | $17.53 | 388821 |
| 2025-03-28 | -12.77 | $17.40 | 193700 |
| 2025-03-27 | -11.57 | $17.45 | 60400 |
| 2025-03-26 | -7.23 | $17.63 | 29039 |
| 2025-03-25 | -2.48 | $17.71 | 69800 |
| 2025-03-24 | -0.26 | $17.56 | 81105 |
| 2025-03-21 | -5.65 | $17.29 | 61500 |
| 2025-03-20 | -3.49 | $17.37 | 61600 |
| 2025-03-19 | -0.81 | $17.47 | 136941 |
| 2025-03-18 | -2.00 | $17.21 | 112700 |
| 2025-03-17 | -0.87 | $17.20 | 105010 |
| 2025-03-14 | -3.76 | $16.85 | 75443 |
| 2025-03-13 | -18.81 | $16.37 | 221800 |
| 2025-03-12 | -12.54 | $16.57 | 170032 |
| 2025-03-11 | -33.03 | $15.97 | 62000 |
| 2025-03-10 | -41.28 | $15.70 | 149900 |
| 2025-03-07 | -36.70 | $15.85 | 273600 |
| 2025-03-06 | -54.43 | $15.27 | 153948 |
| 2025-03-05 | -74.56 | $14.80 | 1.3M |
| 2025-03-04 | -84.79 | $14.39 | 433300 |
| 2025-03-03 | -98.39 | $14.12 | 255416 |
| 2025-02-28 | -79.93 | $15.56 | 3.1M |
| 2025-02-27 | -82.53 | $15.90 | 105413 |
| 2025-02-26 | -80.35 | $15.95 | 254600 |
| 2025-02-25 | -89.52 | $15.74 | 267400 |
| 2025-02-24 | -96.59 | $15.81 | 100700 |
| 2025-02-21 | -91.22 | $15.92 | 136700 |
| 2025-02-20 | -40.49 | $16.96 | 57600 |
| 2025-02-19 | -55.12 | $16.66 | 103110 |
| 2025-02-18 | -67.80 | $16.40 | 121900 |
| 2025-02-14 | -79.51 | $16.16 | 64600 |
| 2025-02-13 | -65.37 | $16.45 | 182400 |
| 2025-02-12 | -70.24 | $16.35 | 274700 |
| 2025-02-11 | -49.27 | $16.78 | 244831 |
| 2025-02-10 | -65.53 | $16.45 | 126107 |
| 2025-02-07 | -83.18 | $16.11 | 914800 |
| 2025-02-06 | -82.73 | $16.12 | 99134 |
| 2025-02-05 | -59.09 | $16.64 | 77035 |
| 2025-02-04 | -46.82 | $16.91 | 405000 |
| 2025-02-03 | -85.45 | $16.06 | 345947 |
| 2025-01-31 | -75.37 | $16.41 | 355700 |
| 2025-01-30 | -67.00 | $16.58 | 172217 |
| 2025-01-29 | -58.13 | $16.76 | 130000 |
| 2025-01-28 | -84.24 | $16.23 | 96534 |
| 2025-01-27 | -85.71 | $16.20 | 319540 |
| 2025-01-24 | -68.04 | $16.45 | 500140 |
| 2025-01-23 | -47.47 | $16.53 | 111737 |
| 2025-01-22 | -37.04 | $16.84 | 78946 |
| 2025-01-21 | -39.39 | $16.77 | 249411 |
| 2025-01-17 | -55.22 | $16.30 | 256600 |
| 2025-01-16 | -63.30 | $16.06 | 253211 |
| 2025-01-15 | -41.75 | $16.70 | 59300 |
| 2025-01-14 | -49.49 | $16.47 | 214000 |
| 2025-01-13 | -49.16 | $16.48 | 405000 |
| 2025-01-10 | -18.52 | $17.39 | 633405 |
| 2025-01-08 | -33.21 | $16.84 | 129000 |
| 2025-01-07 | -21.79 | $17.16 | 31136 |
| 2025-01-06 | -31.43 | $16.89 | 38615 |
| 2025-01-03 | -45.39 | $16.51 | 10148 |
| 2025-01-02 | -42.56 | $16.63 | 12900 |
| 2024-12-31 | -53.51 | $16.36 | 72338 |
| 2024-12-30 | -69.16 | $15.92 | 42700 |
| 2024-12-27 | -69.94 | $15.95 | 20400 |
| 2024-12-26 | -62.88 | $16.18 | 10335 |
| 2024-12-24 | -66.07 | $16.10 | 10740 |
| 2024-12-23 | -79.08 | $15.79 | 36800 |
| 2024-12-20 | -99.74 | $15.44 | 47711 |
| 2024-12-19 | -98.69 | $15.58 | 19800 |
| 2024-12-18 | -97.38 | $15.63 | 32212 |
| 2024-12-17 | -88.92 | $16.22 | 58600 |
| 2024-12-16 | -100.00 | $16.31 | 72641 |
| 2024-12-13 | -95.41 | $16.65 | 23300 |
| 2024-12-12 | -92.93 | $16.72 | 65100 |
| 2024-12-11 | -77.74 | $17.15 | 60547 |
| 2024-12-10 | -99.29 | $16.57 | 28500 |
| 2024-12-09 | -93.09 | $16.79 | 36031 |
| 2024-12-06 | -93.19 | $16.84 | 54026 |
| 2024-12-05 | -86.29 | $17.59 | 11100 |
| 2024-12-04 | -91.94 | $17.45 | 23700 |
| 2024-12-03 | -77.39 | $17.95 | 23700 |
| 2024-12-02 | -79.13 | $17.91 | 16400 |
| 2024-11-29 | -77.39 | $17.95 | 15225 |
| 2024-11-27 | -88.70 | $17.69 | 26900 |
| 2024-11-26 | -93.86 | $17.59 | 127623 |
| 2024-11-25 | -63.24 | $18.56 | 266838 |
| 2024-11-22 | -38.38 | $19.02 | 20700 |
| 2024-11-21 | -30.27 | $19.17 | 33244 |
| 2024-11-20 | -74.59 | $18.35 | 19600 |
| 2024-11-19 | -85.41 | $18.15 | 44604 |
| 2024-11-18 | -75.68 | $18.33 | 103300 |
| 2024-11-15 | -97.30 | $17.93 | 22405 |
| 2024-11-14 | -55.68 | $18.70 | 12700 |
| 2024-11-13 | -78.38 | $18.28 | 40000 |
| 2024-11-12 | -79.78 | $18.27 | 9900 |
| 2024-11-11 | -66.67 | $18.51 | 29100 |
| 2024-11-08 | -65.00 | $18.81 | 64600 |
| 2024-11-07 | -39.42 | $19.56 | 14300 |
| 2024-11-06 | -43.43 | $19.45 | 24100 |
| 2024-11-05 | -55.47 | $19.12 | 22300 |
| 2024-11-04 | -63.87 | $18.89 | 21440 |
| 2024-11-01 | -96.75 | $18.00 | 13700 |
| 2024-10-31 | -87.01 | $18.30 | 55343 |
| 2024-10-30 | -89.61 | $18.22 | 21905 |
| 2024-10-29 | -96.75 | $18.00 | 26349 |
| 2024-10-28 | -87.95 | $18.28 | 51700 |
| 2024-10-25 | -83.02 | $18.78 | 24800 |
| 2024-10-24 | -86.93 | $18.52 | 16902 |
| 2024-10-23 | -85.81 | $18.50 | 45500 |
| 2024-10-22 | -69.20 | $18.98 | 19100 |
| 2024-10-21 | -73.70 | $18.85 | 14500 |
| 2024-10-18 | -82.35 | $18.60 | 18747 |
| 2024-10-17 | -68.51 | $19.00 | 4511 |
| 2024-10-16 | -68.51 | $19.00 | 22900 |
| 2024-10-15 | -63.67 | $19.14 | 29100 |
| 2024-10-14 | -36.33 | $19.93 | 10300 |
| 2024-10-11 | -22.04 | $20.29 | 11736 |
| 2024-10-10 | -19.75 | $20.36 | 30600 |
| 2024-10-09 | -31.83 | $19.85 | 250604 |
| 2024-10-08 | -22.92 | $20.10 | 111232 |
| 2024-10-07 | -9.11 | $20.63 | 268049 |
| 2024-10-04 | -2.06 | $20.47 | 139900 |
| 2024-10-03 | -0.31 | $20.36 | 35407 |
| 2024-10-02 | -11.49 | $19.58 | 72200 |
| 2024-10-01 | -12.73 | $19.54 | 76400 |
| 2024-09-30 | -29.33 | $18.73 | 106100 |
| 2024-09-27 | -65.30 | $18.42 | 214407 |
| 2024-09-26 | -71.25 | $18.13 | 127800 |
| 2024-09-25 | -52.57 | $19.04 | 30729 |
| 2024-09-24 | -46.41 | $19.34 | 94109 |
| 2024-09-23 | -53.39 | $19.00 | 26100 |
| 2024-09-20 | -54.00 | $18.97 | 181301 |
| 2024-09-19 | -54.62 | $18.94 | 17900 |
| 2024-09-18 | -63.45 | $18.51 | 31000 |
| 2024-09-17 | -67.56 | $18.31 | 41600 |
| 2024-09-16 | -70.84 | $18.15 | 53100 |
| 2024-09-13 | -76.80 | $17.86 | 162000 |
| 2024-09-12 | -81.93 | $17.61 | 70500 |
| 2024-09-11 | -88.09 | $17.31 | 82600 |
| 2024-09-10 | -86.86 | $17.37 | 981900 |
| 2024-09-09 | -78.64 | $17.77 | 24700 |
| 2024-09-06 | -74.95 | $17.95 | 12900 |
| 2024-09-05 | -66.12 | $18.38 | 18300 |
| 2024-09-04 | -98.38 | $18.57 | 19740 |
| 2024-09-03 | -89.97 | $18.82 | 53309 |
| 2024-08-30 | -53.87 | $19.93 | 23300 |
| 2024-08-29 | -30.80 | $20.23 | 14200 |
| 2024-08-28 | -45.60 | $19.86 | 6900 |
| 2024-08-27 | -34.00 | $20.15 | 15600 |
| 2024-08-26 | -11.20 | $20.72 | 38900 |
| 2024-08-23 | -26.00 | $20.35 | 7700 |
| 2024-08-22 | -60.37 | $20.01 | 16145 |
| 2024-08-21 | -64.57 | $19.85 | 54600 |
| 2024-08-20 | -66.67 | $19.77 | 21500 |
| 2024-08-19 | -54.07 | $20.25 | 32833 |
| 2024-08-16 | -47.51 | $20.50 | 52004 |
| 2024-08-15 | -43.57 | $20.65 | 11900 |
| 2024-08-14 | -52.49 | $20.31 | 8900 |
| 2024-08-13 | -64.13 | $20.15 | 53300 |
| 2024-08-12 | -63.04 | $20.20 | 58729 |
| 2024-08-09 | -76.96 | $19.56 | 22006 |
| 2024-08-08 | -83.48 | $19.26 | 30800 |
| 2024-08-07 | -85.43 | $19.17 | 80300 |
| 2024-08-06 | -83.26 | $19.27 | 112715 |
| 2024-08-05 | -95.22 | $18.72 | 50500 |
| 2024-08-02 | -93.64 | $18.98 | 191100 |
| 2024-08-01 | -80.65 | $20.10 | 158700 |
| 2024-07-31 | -63.44 | $20.74 | 46102 |
| 2024-07-30 | -83.06 | $20.01 | 19000 |
| 2024-07-29 | -89.78 | $19.76 | 72300 |
| 2024-07-26 | -78.49 | $20.18 | 135934 |
| 2024-07-25 | -85.75 | $19.91 | 25117 |
| 2024-07-24 | -100.00 | $19.78 | 44206 |
| 2024-07-23 | -94.55 | $19.98 | 137200 |
| 2024-07-22 | -96.90 | $20.29 | 85918 |
| 2024-07-19 | -91.94 | $20.25 | 282627 |
| 2024-07-18 | -73.64 | $20.67 | 27600 |
| 2024-07-17 | -71.82 | $20.73 | 133200 |
| 2024-07-16 | -44.44 | $21.00 | 77246 |
| 2024-07-15 | -23.61 | $21.45 | 184940 |
| 2024-07-12 | -47.83 | $20.88 | 52831 |
| 2024-07-11 | -56.52 | $20.70 | 123400 |
| 2024-07-10 | -62.80 | $20.57 | 108349 |
| 2024-07-09 | -62.32 | $20.58 | 88400 |
| 2024-07-08 | -32.85 | $21.19 | 108600 |
| 2024-07-05 | -36.23 | $21.12 | 18200 |
| 2024-07-03 | -0.97 | $21.85 | 12300 |
| 2024-07-02 | -12.56 | $21.61 | 182703 |
| 2024-07-01 | -22.71 | $21.40 | 1700 |
| 2024-06-28 | -24.52 | $21.37 | 18701 |
| 2024-06-27 | -26.92 | $21.32 | 11900 |
| 2024-06-26 | -45.83 | $21.10 | 97100 |
| 2024-06-25 | -46.15 | $21.13 | 37462 |
| 2024-06-24 | -43.72 | $21.19 | 183704 |
| 2024-06-21 | -76.52 | $20.38 | 72845 |
| 2024-06-20 | -69.23 | $20.56 | 195205 |
| 2024-06-18 | -77.82 | $20.46 | 283605 |
| 2024-06-17 | -86.83 | $20.30 | 292100 |
| 2024-06-14 | -92.17 | $20.15 | 184521 |
| 2024-06-13 | -93.95 | $20.10 | 111000 |
| 2024-06-12 | -72.66 | $20.72 | 116200 |
| 2024-06-11 | -73.38 | $20.70 | 83300 |
| 2024-06-10 | -68.09 | $20.86 | 54543 |
| 2024-06-07 | -82.62 | $20.57 | 60500 |
| 2024-06-06 | -69.80 | $21.02 | 77300 |
| 2024-06-05 | -86.32 | $20.44 | 46900 |
| 2024-06-04 | -90.88 | $20.28 | 86908 |
| 2024-06-03 | -96.35 | $20.57 | 114000 |
| 2024-05-31 | -64.73 | $21.69 | 130341 |
| 2024-05-30 | -66.91 | $21.63 | 22200 |
| 2024-05-29 | -65.45 | $21.67 | 192500 |
| 2024-05-28 | -44.36 | $22.25 | 194935 |
| 2024-05-24 | -69.21 | $21.65 | 114400 |
| 2024-05-23 | -82.84 | $21.24 | 125300 |
| 2024-05-22 | -75.00 | $21.48 | 118110 |
| 2024-05-21 | -88.27 | $22.03 | 113600 |
| 2024-05-20 | -78.69 | $22.32 | 10238 |
| 2024-05-17 | -73.77 | $22.41 | 174801 |
| 2024-05-16 | -78.69 | $22.32 | 38906 |
| 2024-05-15 | -68.31 | $22.51 | 34000 |
| 2024-05-14 | -61.75 | $22.63 | 65827 |
| 2024-05-13 | -54.64 | $22.76 | 14800 |
| 2024-05-10 | -61.20 | $22.64 | 393135 |
| 2024-05-09 | -36.61 | $23.09 | 581000 |
| 2024-05-08 | -46.15 | $23.12 | 369218 |
| 2024-05-07 | -58.85 | $23.00 | 119316 |
| 2024-05-06 | -54.62 | $23.11 | 141346 |
| 2024-05-03 | -77.01 | $22.53 | 139600 |
| 2024-05-02 | -76.69 | $22.55 | 134215 |
| 2024-05-01 | -98.12 | $21.98 | 131300 |
| 2024-04-30 | -80.28 | $22.88 | 145637 |
| 2024-04-29 | -39.91 | $23.74 | 119609 |
| 2024-04-26 | -46.48 | $23.60 | 46200 |
| 2024-04-25 | -42.72 | $23.68 | 112600 |
| 2024-04-24 | -69.23 | $23.06 | 53300 |
| 2024-04-23 | -61.54 | $23.23 | 15800 |
| 2024-04-22 | -80.09 | $22.82 | 189807 |
| 2024-04-19 | -85.07 | $22.71 | 347700 |
| 2024-04-18 | -85.07 | $22.71 | 159400 |
| 2024-04-17 | -62.01 | $23.17 | 101800 |
| 2024-04-16 | -66.38 | $23.07 | 78427 |
| 2024-04-15 | -84.52 | $22.57 | 87700 |
| 2024-04-12 | -72.06 | $22.81 | 148248 |
| 2024-04-11 | -50.20 | $23.34 | 177100 |
| 2024-04-10 | -7.12 | $24.38 | 327407 |
| 2024-04-09 | -8.41 | $24.32 | 102000 |
| 2024-04-08 | -5.22 | $24.40 | 46205 |
| 2024-04-05 | -1.65 | $24.53 | 45000 |
| 2024-04-04 | -5.31 | $24.16 | 265000 |
| 2024-04-03 | -1.33 | $23.91 | 119600 |
| 2024-04-02 | -7.09 | $23.67 | 225100 |
| 2024-04-01 | 0.00 | $23.19 | 945918 |
| 2024-03-28 | -5.29 | $23.00 | 109600 |
| 2024-03-27 | -15.23 | $22.75 | 217120 |
| 2024-03-26 | -16.29 | $22.54 | 97316 |
| 2024-03-25 | -6.18 | $22.90 | 100400 |
| 2024-03-22 | -7.55 | $22.50 | 43947 |
| 2024-03-21 | 0.00 | $22.74 | 133318 |
| 2024-03-20 | -6.50 | $22.51 | 52226 |
| 2024-03-19 | -6.25 | $22.50 | 33300 |
| 2024-03-18 | -5.12 | $22.44 | 330800 |
| 2024-03-15 | -9.49 | $22.25 | 850726 |
| 2024-03-14 | -0.52 | $22.46 | 134535 |
| 2024-03-13 | -2.40 | $22.15 | 209400 |
| 2024-03-12 | -13.93 | $21.52 | 52477 |
| 2024-03-11 | -18.72 | $21.31 | 1.2M |
| 2024-03-08 | -15.03 | $21.38 | 98023 |
| 2024-03-07 | -11.82 | $21.54 | 175900 |
| 2024-03-06 | -17.84 | $21.24 | 304344 |
| 2024-03-05 | -19.64 | $21.15 | 81200 |
| 2024-03-04 | -21.04 | $21.08 | 465600 |
| 2024-03-01 | -10.02 | $21.63 | 513200 |
| 2024-02-29 | -1.63 | $21.36 | 221200 |
| 2024-02-28 | -1.93 | $20.69 | 130738 |
| 2024-02-27 | -1.98 | $20.60 | 182807 |
| 2024-02-26 | -1.22 | $20.38 | 129400 |
| 2024-02-23 | 0.00 | $20.06 | 603600 |
| 2024-02-22 | 0.00 | $19.89 | 641533 |
| 2024-02-21 | -9.56 | $19.41 | 92234 |
| 2024-02-20 | -22.71 | $19.08 | 172816 |
| 2024-02-16 | -17.93 | $19.20 | 38200 |
| 2024-02-15 | -20.72 | $19.13 | 94700 |
| 2024-02-14 | -58.57 | $18.18 | 204705 |
| 2024-02-13 | -69.32 | $17.91 | 714900 |
| 2024-02-12 | -60.16 | $18.14 | 152300 |
| 2024-02-09 | -77.29 | $17.71 | 264900 |
| 2024-02-08 | -69.23 | $17.94 | 203906 |
| 2024-02-07 | -85.83 | $17.53 | 133900 |
| 2024-02-06 | -78.54 | $17.71 | 73700 |
| 2024-02-05 | -80.97 | $17.65 | 93800 |
| 2024-02-02 | -69.23 | $17.94 | 34524 |
| 2024-02-01 | -54.66 | $18.30 | 150402 |
| 2024-01-31 | -25.00 | $18.92 | 204600 |
| 2024-01-30 | -9.91 | $19.27 | 237809 |
| 2024-01-29 | -52.16 | $18.29 | 1.3M |
| 2024-01-26 | 0.00 | $19.15 | 117200 |
| 2024-01-25 | -4.17 | $19.02 | 1.2M |
| 2024-01-24 | -35.76 | $18.24 | 870500 |
| 2024-01-23 | -67.88 | $17.71 | 41210 |
| 2024-01-22 | -80.00 | $17.51 | 111525 |
| 2024-01-19 | -84.85 | $17.43 | 199341 |
| 2024-01-18 | -83.03 | $17.46 | 57500 |
| 2024-01-17 | -86.67 | $17.40 | 24200 |
| 2024-01-16 | -72.73 | $17.63 | 425700 |
| 2024-01-12 | -69.09 | $17.69 | 89200 |
| 2024-01-11 | -76.34 | $17.41 | 952300 |
| 2024-01-10 | -79.00 | $17.25 | 28718 |
| 2024-01-09 | -70.00 | $17.43 | 141714 |
| 2024-01-08 | -40.00 | $18.03 | 785938 |
| 2024-01-05 | -27.50 | $18.28 | 1.3M |
| 2024-01-04 | -41.00 | $18.01 | 36200 |
| 2024-01-03 | -25.00 | $18.33 | 321041 |
| 2024-01-02 | -62.89 | $17.78 | 535320 |
| 2023-12-29 | -65.62 | $17.92 | 69700 |
| 2023-12-28 | -67.51 | $17.86 | 65233 |
| 2023-12-27 | -55.52 | $18.24 | 22200 |
| 2023-12-26 | -50.47 | $18.40 | 16539 |
| 2023-12-22 | -65.62 | $17.92 | 48326 |
| 2023-12-21 | -67.82 | $17.85 | 75546 |
| 2023-12-20 | -70.03 | $17.78 | 122934 |
| 2023-12-19 | -65.79 | $18.00 | 100409 |
| 2023-12-18 | -76.02 | $17.65 | 89700 |
| 2023-12-15 | -81.58 | $17.46 | 122725 |
| 2023-12-14 | -66.08 | $17.99 | 30706 |
| 2023-12-13 | -83.92 | $17.38 | 159200 |
| 2023-12-12 | -97.08 | $16.93 | 73500 |
| 2023-12-11 | -91.37 | $17.39 | 85230 |
| 2023-12-08 | -92.83 | $17.53 | 28900 |
| 2023-12-07 | -97.95 | $17.38 | 399700 |
| 2023-12-06 | -100.00 | $17.42 | 161622 |
| 2023-12-05 | -93.00 | $17.99 | 16700 |
| 2023-12-04 | -71.19 | $18.52 | 1.6M |
| 2023-12-01 | -56.78 | $19.00 | 518600 |
| 2023-11-30 | -60.44 | $18.90 | 1.4M |
| 2023-11-29 | -57.14 | $18.99 | 699849 |
| 2023-11-28 | -66.67 | $18.73 | 931700 |
| 2023-11-27 | -63.00 | $18.83 | 109607 |
| 2023-11-24 | -54.58 | $19.06 | 23202 |
| 2023-11-22 | -63.37 | $18.82 | 55400 |
| 2023-11-21 | -41.03 | $19.43 | 618900 |
| 2023-11-20 | -38.46 | $19.50 | 102620 |
| 2023-11-17 | -45.05 | $19.32 | 93729 |
| 2023-11-16 | -66.91 | $18.73 | 785400 |
| 2023-11-15 | -43.25 | $19.46 | 43948 |
| 2023-11-14 | -35.99 | $19.67 | 224000 |
| 2023-11-13 | -38.41 | $19.60 | 678710 |
| 2023-11-10 | -56.75 | $19.07 | 67940 |
| 2023-11-09 | -77.51 | $18.47 | 31800 |
| 2023-11-08 | -93.43 | $18.01 | 751839 |
| 2023-11-07 | -88.69 | $18.75 | 265900 |
| 2023-11-06 | -72.51 | $19.47 | 387300 |
| 2023-11-03 | -45.34 | $19.64 | 244530 |
| 2023-11-02 | -7.31 | $20.49 | 76126 |
| 2023-11-01 | -24.86 | $19.83 | 128127 |
| 2023-10-31 | -31.07 | $19.61 | 177400 |
| 2023-10-30 | -25.99 | $19.79 | 128025 |
| 2023-10-27 | -23.73 | $19.87 | 139100 |
| 2023-10-26 | -18.64 | $20.05 | 733500 |
| 2023-10-25 | -22.60 | $19.91 | 660602 |
| 2023-10-24 | -28.81 | $19.69 | 243400 |
| 2023-10-23 | -23.16 | $19.89 | 480200 |
| 2023-10-20 | -9.60 | $20.37 | 62900 |
| 2023-10-19 | -7.06 | $20.46 | 88218 |
| 2023-10-18 | -6.19 | $20.35 | 54138 |
| 2023-10-17 | -6.25 | $20.32 | 503300 |
| 2023-10-16 | 0.00 | $20.06 | 919400 |
| 2023-10-13 | -2.53 | $19.87 | 445900 |
| 2023-10-12 | -20.29 | $19.37 | 74835 |
| 2023-10-11 | -18.12 | $19.43 | 269302 |
| 2023-10-10 | -19.20 | $19.40 | 107135 |
| 2023-10-09 | -29.35 | $19.12 | 49500 |
| 2023-10-06 | -56.52 | $18.37 | 316800 |
| 2023-10-05 | -75.72 | $17.84 | 656600 |
| 2023-10-04 | -97.35 | $17.73 | 347700 |
| 2023-10-03 | -68.04 | $18.61 | 1.4M |
| 2023-10-02 | -57.73 | $18.81 | 193400 |
| 2023-09-29 | -15.77 | $19.49 | 118913 |
| 2023-09-28 | -13.98 | $19.54 | 156001 |
| 2023-09-27 | -4.38 | $19.76 | 155904 |
| 2023-09-26 | -20.76 | $19.01 | 777000 |
| 2023-09-25 | -49.37 | $18.33 | 87033 |
| 2023-09-22 | -48.08 | $18.12 | 236001 |
| 2023-09-21 | -43.55 | $18.25 | 119112 |
| 2023-09-20 | -34.15 | $18.52 | 30400 |
| 2023-09-19 | -12.20 | $19.15 | 70109 |
| 2023-09-18 | -8.45 | $19.23 | 124600 |
| 2023-09-15 | -5.67 | $19.29 | 151100 |
| 2023-09-14 | 0.00 | $19.41 | 118600 |
| 2023-09-13 | -21.03 | $18.62 | 238619 |
| 2023-09-12 | -15.48 | $18.76 | 89800 |
| 2023-09-11 | -20.24 | $18.64 | 277806 |
| 2023-09-08 | -13.49 | $18.81 | 165637 |
| 2023-09-07 | -19.84 | $18.65 | 88800 |
| 2023-09-06 | -10.71 | $18.88 | 141849 |
| 2023-09-05 | -20.24 | $18.64 | 88800 |
| 2023-09-01 | -3.15 | $18.78 | 81400 |
| 2023-08-31 | -25.58 | $17.91 | 55512 |
| 2023-08-30 | -38.37 | $17.69 | 7046 |
| 2023-08-29 | -48.26 | $17.52 | 32521 |
| 2023-08-28 | -64.53 | $17.24 | 17215 |
| 2023-08-25 | -76.16 | $17.04 | 22500 |
| 2023-08-24 | -97.63 | $16.70 | 55642 |
| 2023-08-23 | -84.91 | $17.45 | 29400 |
| 2023-08-22 | -44.55 | $17.90 | 5800 |
| 2023-08-21 | -56.44 | $17.78 | 83035 |
| 2023-08-18 | -49.51 | $17.85 | 14900 |
| 2023-08-17 | -68.32 | $17.66 | 12137 |
| 2023-08-16 | -92.08 | $17.42 | 17540 |
| 2023-08-15 | -94.06 | $17.40 | 17600 |
| 2023-08-14 | -22.77 | $17.84 | 14324 |
| 2023-08-11 | -20.98 | $17.88 | 58800 |
| 2023-08-10 | -25.89 | $17.77 | 36344 |
| 2023-08-09 | -16.07 | $17.99 | 38448 |
| 2023-08-08 | -12.95 | $18.06 | 51414 |
| 2023-08-07 | -16.52 | $17.98 | 9533 |
| 2023-08-04 | -17.86 | $17.95 | 218617 |
| 2023-08-03 | -1.83 | $18.26 | 16500 |
| 2023-08-02 | -22.66 | $17.72 | 12416 |
| 2023-08-01 | -14.84 | $17.92 | 36106 |
| 2023-07-31 | -15.97 | $17.80 | 56720 |
| 2023-07-28 | -0.33 | $18.18 | 56600 |
| 2023-07-27 | -19.54 | $17.60 | 49300 |
| 2023-07-26 | -5.25 | $18.01 | 13702 |
| 2023-07-25 | -4.32 | $18.04 | 55700 |
| 2023-07-24 | -10.34 | $17.80 | 32107 |
| 2023-07-21 | -15.59 | $17.60 | 15737 |
| 2023-07-20 | -20.88 | $17.42 | 88809 |
| 2023-07-19 | -5.49 | $17.83 | 62700 |
| 2023-07-18 | -9.45 | $17.70 | 55400 |
| 2023-07-17 | -28.35 | $17.08 | 206845 |
| 2023-07-14 | -18.29 | $17.41 | 51300 |
| 2023-07-13 | -0.61 | $17.99 | 47107 |
| 2023-07-12 | -3.11 | $17.85 | 96838 |
| 2023-07-11 | -0.68 | $17.63 | 122346 |
| 2023-07-10 | -5.33 | $17.04 | 115800 |
| 2023-07-07 | -5.29 | $16.88 | 326600 |
| 2023-07-06 | -43.61 | $16.01 | 26241 |
| 2023-07-05 | -32.16 | $16.27 | 32526 |
| 2023-07-03 | -44.05 | $16.00 | 3500 |
| 2023-06-30 | -50.66 | $15.85 | 19100 |
| 2023-06-29 | -61.67 | $15.60 | 7408 |
| 2023-06-28 | -76.21 | $15.27 | 26500 |
| 2023-06-27 | -77.09 | $15.25 | 19444 |
| 2023-06-26 | -69.16 | $15.43 | 16835 |
| 2023-06-23 | -87.67 | $15.01 | 10900 |
| 2023-06-22 | -87.00 | $15.26 | 28000 |
| 2023-06-21 | -65.50 | $15.69 | 22400 |
| 2023-06-20 | -81.00 | $15.38 | 10613 |
| 2023-06-16 | -72.64 | $15.46 | 68900 |
| 2023-06-15 | -70.28 | $15.51 | 8500 |
| 2023-06-14 | -80.91 | $15.22 | 16400 |
| 2023-06-13 | -67.27 | $15.52 | 55100 |
| 2023-06-12 | -70.45 | $15.45 | 37900 |
| 2023-06-09 | -43.11 | $16.03 | 34339 |
| 2023-06-08 | -35.56 | $16.20 | 33616 |
| 2023-06-07 | -16.00 | $16.43 | 49403 |
| 2023-06-06 | -14.74 | $16.37 | 27626 |
| 2023-06-05 | -24.21 | $16.19 | 51500 |
| 2023-06-02 | -1.21 | $16.38 | 57500 |
| 2023-06-01 | -18.24 | $15.83 | 40000 |
| 2023-05-31 | -60.00 | $15.12 | 51247 |
| 2023-05-30 | -41.18 | $15.44 | 57924 |
| 2023-05-26 | -36.65 | $15.84 | 38000 |
| 2023-05-25 | -58.44 | $15.40 | 36114 |
| 2023-05-24 | -40.26 | $15.82 | 56812 |
| 2023-05-23 | -38.10 | $15.87 | 40200 |
| 2023-05-22 | -70.49 | $15.16 | 3918 |
| 2023-05-19 | -70.27 | $15.21 | 29500 |
| 2023-05-18 | -71.10 | $15.20 | 32315 |
| 2023-05-17 | -70.19 | $15.23 | 34400 |
| 2023-05-16 | -86.43 | $14.82 | 12302 |
| 2023-05-15 | -78.83 | $15.09 | 30200 |
| 2023-05-12 | -89.69 | $14.77 | 17800 |
| 2023-05-11 | -84.55 | $14.95 | 46800 |
| 2023-05-10 | -72.42 | $15.35 | 80924 |
| 2023-05-09 | -58.79 | $15.80 | 16300 |
| 2023-05-08 | -68.48 | $15.48 | 22144 |
| 2023-05-05 | -62.42 | $15.68 | 27809 |
| 2023-05-04 | -90.61 | $14.75 | 43719 |
| 2023-05-03 | -95.53 | $14.96 | 40631 |
| 2023-05-02 | -84.78 | $15.29 | 101606 |
| 2023-05-01 | -65.85 | $16.40 | 53912 |
| 2023-04-28 | -55.12 | $16.62 | 65700 |
| 2023-04-27 | -84.47 | $15.90 | 15400 |
| 2023-04-26 | -85.59 | $15.79 | 140018 |
| 2023-04-25 | -51.58 | $16.28 | 53300 |
| 2023-04-24 | -21.94 | $16.96 | 53230 |
| 2023-04-21 | -25.19 | $16.78 | 26000 |
| 2023-04-20 | -25.97 | $16.75 | 46200 |
| 2023-04-19 | -13.25 | $17.24 | 33500 |
| 2023-04-18 | -11.43 | $17.31 | 50634 |
| 2023-04-17 | -12.33 | $17.22 | 112547 |
| 2023-04-14 | -2.79 | $17.63 | 85328 |
| 2023-04-13 | -4.94 | $17.53 | 169016 |
| 2023-04-12 | -10.72 | $17.23 | 79300 |
| 2023-04-11 | -10.52 | $17.24 | 91500 |
| 2023-04-10 | -13.20 | $17.11 | 49213 |
| 2023-04-06 | -13.20 | $17.11 | 64000 |
| 2023-04-05 | -13.81 | $17.08 | 47200 |
| 2023-04-04 | -9.69 | $17.28 | 66211 |
| 2023-04-03 | -3.09 | $17.60 | 306200 |
| 2023-03-31 | -30.33 | $16.07 | 30200 |
| 2023-03-30 | -37.20 | $15.77 | 31600 |
| 2023-03-29 | -40.04 | $15.64 | 25929 |
| 2023-03-28 | -46.17 | $15.36 | 55500 |
| 2023-03-27 | -56.24 | $14.90 | 47800 |
| 2023-03-24 | -70.90 | $14.23 | 44900 |
| 2023-03-23 | -67.40 | $14.39 | 64338 |
| 2023-03-22 | -58.21 | $14.81 | 31043 |
| 2023-03-21 | -56.24 | $14.90 | 46547 |
| 2023-03-20 | -68.27 | $14.35 | 88611 |
| 2023-03-17 | -82.06 | $13.72 | 39209 |
| 2023-03-16 | -74.40 | $14.07 | 153700 |
| 2023-03-15 | -79.43 | $13.84 | 216933 |
| 2023-03-14 | -95.99 | $14.84 | 59820 |
| 2023-03-13 | -94.05 | $15.06 | 93014 |
| 2023-03-10 | -67.54 | $16.05 | 31100 |
| 2023-03-09 | -50.88 | $16.43 | 42727 |
| 2023-03-08 | -42.54 | $16.62 | 41000 |
| 2023-03-07 | -50.00 | $16.45 | 45200 |
| 2023-03-06 | -11.84 | $17.32 | 66900 |
| 2023-03-03 | -14.04 | $17.27 | 268100 |
| 2023-03-02 | -39.91 | $16.68 | 88100 |
| 2023-03-01 | -62.28 | $16.17 | 31049 |
| 2023-02-28 | -78.17 | $15.80 | 143042 |
| 2023-02-27 | -42.79 | $16.61 | 74427 |
| 2023-02-24 | -62.45 | $16.16 | 40800 |
| 2023-02-23 | -66.14 | $15.91 | 31019 |
| 2023-02-22 | -63.43 | $15.63 | 33700 |
| 2023-02-21 | -53.72 | $15.93 | 34200 |
| 2023-02-17 | -44.98 | $16.20 | 58902 |
| 2023-02-16 | -18.77 | $17.01 | 111200 |
| 2023-02-15 | -14.19 | $17.15 | 71821 |
| 2023-02-14 | -9.35 | $17.30 | 54606 |
| 2023-02-13 | -9.03 | $17.31 | 108600 |
| 2023-02-10 | 0.00 | $17.42 | 97800 |
| 2023-02-09 | -14.41 | $16.47 | 83947 |
| 2023-02-08 | -4.40 | $16.73 | 52534 |
| 2023-02-07 | -2.63 | $16.58 | 106617 |
| 2023-02-06 | -23.10 | $15.88 | 77635 |
| 2023-02-03 | -23.20 | $15.83 | 47600 |
| 2023-02-02 | -23.69 | $15.72 | 177031 |
| 2023-02-01 | -8.98 | $16.31 | 219600 |
| 2023-01-31 | 0.00 | $16.52 | 163600 |
| 2023-01-30 | -10.94 | $16.08 | 123629 |
| 2023-01-27 | -0.55 | $16.31 | 136849 |
| 2023-01-26 | -1.37 | $15.55 | 144300 |
| 2023-01-25 | -18.93 | $14.93 | 50700 |
| 2023-01-24 | -20.00 | $14.90 | 49721 |
| 2023-01-23 | -7.99 | $15.23 | 46100 |
| 2023-01-20 | -11.46 | $15.13 | 23200 |
| 2023-01-19 | -13.33 | $15.04 | 35348 |
| 2023-01-18 | -24.92 | $14.64 | 103248 |
| 2023-01-17 | -10.73 | $15.00 | 100938 |
| 2023-01-13 | -3.73 | $14.49 | 76316 |
| 2023-01-12 | 0.00 | $14.43 | 82400 |
| 2023-01-11 | -40.45 | $13.48 | 28124 |
| 2023-01-10 | -40.77 | $13.42 | 31000 |
| 2023-01-09 | -40.77 | $13.42 | 38514 |
| 2023-01-06 | -35.62 | $13.54 | 87200 |
| 2023-01-05 | -59.66 | $12.98 | 53800 |
| 2023-01-04 | -66.09 | $12.83 | 60246 |
| 2023-01-03 | -72.35 | $12.90 | 43200 |
| 2022-12-30 | -39.23 | $13.93 | 78400 |
| 2022-12-29 | -46.44 | $13.77 | 84710 |
| 2022-12-28 | -59.44 | $13.35 | 61308 |
| 2022-12-27 | -45.51 | $13.80 | 32400 |
| 2022-12-23 | -52.01 | $13.59 | 70730 |
| 2022-12-22 | -77.09 | $12.78 | 24917 |
| 2022-12-21 | -62.54 | $13.25 | 33200 |
| 2022-12-20 | -81.42 | $12.64 | 87226 |
| 2022-12-19 | -87.31 | $12.45 | 97434 |
| 2022-12-16 | -82.97 | $12.59 | 54234 |
| 2022-12-15 | -73.37 | $12.90 | 32500 |
| 2022-12-14 | -70.59 | $12.99 | 94000 |
| 2022-12-13 | -79.88 | $12.69 | 72400 |
| 2022-12-12 | -88.99 | $12.41 | 135300 |
| 2022-12-09 | -96.00 | $12.22 | 145500 |
| 2022-12-08 | -100.00 | $12.67 | 129903 |
| 2022-12-07 | -95.35 | $12.95 | 86505 |
| 2022-12-06 | -93.45 | $13.11 | 169901 |
| 2022-12-05 | -65.17 | $13.93 | 73300 |
| 2022-12-02 | -47.24 | $14.45 | 19800 |
| 2022-12-01 | -53.10 | $14.28 | 32644 |
| 2022-11-30 | -55.52 | $14.21 | 69046 |
| 2022-11-29 | -61.38 | $14.04 | 120500 |
| 2022-11-28 | -56.55 | $14.18 | 188100 |
| 2022-11-25 | -50.00 | $14.37 | 56100 |
| 2022-11-23 | -57.93 | $14.14 | 37600 |
| 2022-11-22 | -49.66 | $14.38 | 117600 |
| 2022-11-21 | -70.69 | $13.77 | 283000 |
| 2022-11-18 | -59.85 | $14.27 | 104600 |
| 2022-11-17 | -47.56 | $14.36 | 75800 |
| 2022-11-16 | -39.38 | $14.54 | 54706 |
| 2022-11-15 | -22.94 | $14.90 | 71515 |
| 2022-11-14 | -24.10 | $14.82 | 89100 |
| 2022-11-11 | -8.19 | $15.48 | 158813 |
| 2022-11-10 | -16.75 | $15.05 | 247900 |
| 2022-11-09 | -27.34 | $14.62 | 148315 |
| 2022-11-08 | -5.67 | $15.50 | 51500 |
| 2022-11-07 | -7.39 | $15.43 | 109528 |
| 2022-11-04 | -12.07 | $15.24 | 139626 |
| 2022-11-03 | -14.92 | $14.92 | 94521 |
| 2022-11-02 | -26.44 | $14.48 | 96300 |
| 2022-11-01 | -13.09 | $14.99 | 84704 |
| 2022-10-31 | -6.09 | $14.91 | 90114 |
| 2022-10-28 | -14.20 | $14.63 | 111300 |
| 2022-10-27 | -11.60 | $14.65 | 194400 |
| 2022-10-26 | -5.65 | $14.67 | 156600 |
| 2022-10-25 | -8.80 | $14.02 | 112810 |
| 2022-10-24 | -13.16 | $13.83 | 85600 |
| 2022-10-21 | -23.76 | $13.34 | 105400 |
| 2022-10-20 | -38.35 | $12.72 | 167400 |
| 2022-10-19 | -46.12 | $12.39 | 152507 |
| 2022-10-18 | -59.91 | $11.88 | 161100 |
| 2022-10-17 | -57.21 | $12.00 | 181500 |
| 2022-10-14 | -50.68 | $12.29 | 45300 |
| 2022-10-13 | -36.71 | $12.91 | 124400 |
| 2022-10-12 | -42.57 | $12.65 | 95748 |
| 2022-10-11 | -31.98 | $13.12 | 72715 |
| 2022-10-10 | -21.85 | $13.57 | 37029 |
| 2022-10-07 | -9.91 | $14.10 | 129600 |
| 2022-10-06 | -16.44 | $13.81 | 83700 |
| 2022-10-05 | -25.00 | $13.43 | 99716 |
| 2022-10-04 | -34.23 | $13.02 | 294700 |
| 2022-10-03 | -58.56 | $11.94 | 76000 |
| 2022-09-30 | -75.45 | $11.19 | 66503 |
| 2022-09-29 | -69.59 | $11.45 | 92600 |
| 2022-09-28 | -65.99 | $11.61 | 83237 |
| 2022-09-27 | -84.68 | $10.78 | 257700 |
| 2022-09-26 | -97.14 | $10.25 | 487400 |
| 2022-09-23 | -97.93 | $11.09 | 370500 |
| 2022-09-22 | -93.16 | $12.49 | 58100 |
| 2022-09-21 | -71.01 | $13.17 | 84600 |
| 2022-09-20 | -56.68 | $13.61 | 57500 |
| 2022-09-19 | -50.81 | $13.79 | 114702 |
| 2022-09-16 | -57.98 | $13.57 | 155300 |
| 2022-09-15 | -55.37 | $13.65 | 37600 |
| 2022-09-14 | -43.97 | $14.00 | 181815 |
| 2022-09-13 | -54.72 | $13.67 | 253226 |
| 2022-09-12 | -54.07 | $13.69 | 85500 |
| 2022-09-09 | -68.08 | $13.26 | 64404 |
| 2022-09-08 | -85.99 | $12.71 | 69100 |
| 2022-09-07 | -93.81 | $12.47 | 224000 |
| 2022-09-06 | -69.49 | $13.30 | 118126 |
| 2022-09-02 | -48.89 | $13.59 | 145500 |
| 2022-09-01 | -49.51 | $13.33 | 150300 |
| 2022-08-31 | -33.33 | $13.99 | 177100 |
| 2022-08-30 | -27.45 | $14.23 | 279200 |
| 2022-08-29 | -12.50 | $14.84 | 153322 |
| 2022-08-26 | -13.24 | $14.35 | 77138 |
| 2022-08-25 | -5.35 | $14.63 | 131328 |
| 2022-08-24 | -1.02 | $14.18 | 87000 |
| 2022-08-23 | -14.29 | $13.79 | 153900 |
| 2022-08-22 | -42.86 | $12.95 | 106616 |
| 2022-08-19 | -37.76 | $13.10 | 80525 |
| 2022-08-18 | -32.31 | $13.26 | 369000 |
| 2022-08-17 | -46.60 | $12.84 | 115200 |
| 2022-08-16 | -58.16 | $12.50 | 135500 |
| 2022-08-15 | -36.39 | $13.14 | 233514 |
| 2022-08-12 | -12.93 | $13.83 | 54800 |
| 2022-08-11 | -18.37 | $13.67 | 93021 |
| 2022-08-10 | -35.20 | $13.08 | 173819 |
| 2022-08-09 | -43.93 | $12.80 | 65742 |
| 2022-08-08 | -59.81 | $12.29 | 97500 |
| 2022-08-05 | -74.45 | $11.82 | 141025 |
| 2022-08-04 | -81.00 | $11.61 | 341142 |
| 2022-08-03 | -56.39 | $12.40 | 263200 |
| 2022-08-02 | -19.63 | $13.58 | 69436 |
| 2022-08-01 | -30.30 | $13.30 | 43604 |
| 2022-07-29 | -16.06 | $13.77 | 300302 |
| 2022-07-28 | -16.06 | $13.77 | 126100 |
| 2022-07-27 | -40.91 | $13.47 | 86500 |
| 2022-07-26 | -53.54 | $13.10 | 84100 |
| 2022-07-25 | -48.89 | $13.31 | 137436 |
| 2022-07-22 | -63.72 | $12.64 | 77128 |
| 2022-07-21 | -57.96 | $12.90 | 157229 |
| 2022-07-20 | -47.35 | $13.38 | 72031 |
| 2022-07-19 | -55.89 | $13.36 | 79714 |
| 2022-07-18 | -62.99 | $12.98 | 188920 |
| 2022-07-15 | -75.63 | $12.45 | 137000 |
| 2022-07-14 | -84.35 | $11.98 | 289907 |
| 2022-07-13 | -86.47 | $12.26 | 145817 |
| 2022-07-12 | -85.26 | $12.34 | 246649 |
| 2022-07-11 | -80.67 | $12.81 | 80100 |
| 2022-07-08 | -75.22 | $13.31 | 146143 |
| 2022-07-07 | -77.40 | $13.29 | 233900 |
| 2022-07-06 | -91.45 | $12.09 | 390200 |
| 2022-07-05 | -93.02 | $12.70 | 306948 |
| 2022-07-01 | -83.22 | $13.95 | 53808 |
| 2022-06-30 | -84.48 | $13.86 | 110706 |
| 2022-06-29 | -81.40 | $14.08 | 121400 |
| 2022-06-28 | -69.37 | $14.94 | 171300 |
| 2022-06-27 | -75.52 | $14.50 | 106629 |
| 2022-06-24 | -85.31 | $13.80 | 213300 |
| 2022-06-23 | -99.72 | $12.77 | 479800 |
| 2022-06-22 | -90.81 | $14.66 | 255100 |
| 2022-06-21 | -64.30 | $16.19 | 353600 |
| 2022-06-17 | -91.16 | $14.64 | 720149 |
| 2022-06-16 | -80.28 | $15.83 | 343900 |
| 2022-06-15 | -57.59 | $16.98 | 254700 |
| 2022-06-14 | -57.79 | $16.97 | 193700 |
| 2022-06-13 | -47.14 | $17.51 | 220839 |
| 2022-06-10 | -29.52 | $18.35 | 181400 |
| 2022-06-09 | -15.90 | $18.93 | 202636 |
| 2022-06-08 | -10.82 | $19.24 | 181710 |
| 2022-06-07 | -1.57 | $19.35 | 165300 |
| 2022-06-06 | -8.70 | $18.33 | 207300 |
| 2022-06-03 | -0.45 | $18.18 | 158732 |
| 2022-06-02 | -7.66 | $17.81 | 140200 |
| 2022-06-01 | -10.59 | $17.68 | 156229 |
| 2022-05-31 | -15.77 | $17.45 | 357600 |
| 2022-05-27 | -12.75 | $17.20 | 126500 |
| 2022-05-26 | -16.25 | $17.06 | 291100 |
| 2022-05-25 | -18.25 | $16.98 | 124626 |
| 2022-05-24 | -27.25 | $16.62 | 113100 |
| 2022-05-23 | -31.75 | $16.44 | 58326 |
| 2022-05-20 | -36.10 | $15.97 | 112700 |
| 2022-05-19 | -39.21 | $15.82 | 95900 |
| 2022-05-18 | -50.62 | $15.27 | 138708 |
| 2022-05-17 | -39.00 | $15.83 | 206400 |
| 2022-05-16 | -46.27 | $15.48 | 165930 |
| 2022-05-13 | -55.81 | $15.02 | 108100 |
| 2022-05-12 | -71.99 | $14.24 | 185935 |
| 2022-05-11 | -67.01 | $14.48 | 126639 |
| 2022-05-10 | -71.16 | $14.28 | 432022 |
| 2022-05-09 | -67.01 | $14.48 | 395600 |
| 2022-05-06 | -30.08 | $16.26 | 348642 |
| 2022-05-05 | -19.71 | $16.76 | 454221 |
| 2022-05-04 | -4.03 | $17.42 | 335400 |
| 2022-05-03 | -16.57 | $15.91 | 441520 |
| 2022-05-02 | -37.85 | $15.14 | 289312 |
| 2022-04-29 | -41.16 | $15.02 | 149701 |
| 2022-04-28 | -36.46 | $15.19 | 213025 |
| 2022-04-27 | -56.35 | $14.47 | 179000 |
| 2022-04-26 | -68.23 | $14.04 | 152600 |
| 2022-04-25 | -70.44 | $13.96 | 310700 |
| 2022-04-22 | -62.15 | $14.31 | 170100 |
| 2022-04-21 | -41.24 | $15.05 | 208900 |
| 2022-04-20 | -2.73 | $15.82 | 125600 |
| 2022-04-19 | -17.93 | $15.03 | 226406 |
| 2022-04-18 | -2.68 | $15.15 | 117800 |
| 2022-04-14 | -32.26 | $14.44 | 272600 |
| 2022-04-13 | -38.25 | $14.31 | 112611 |
| 2022-04-12 | -75.58 | $13.50 | 115200 |
| 2022-04-11 | -70.48 | $13.23 | 186540 |
| 2022-04-08 | -42.80 | $13.98 | 112700 |
| 2022-04-07 | -60.89 | $13.49 | 178300 |
| 2022-04-06 | -64.94 | $13.38 | 259510 |
| 2022-04-05 | -49.82 | $13.85 | 108700 |
| 2022-04-04 | -54.75 | $14.24 | 97129 |
| 2022-04-01 | -67.00 | $13.75 | 245046 |
| 2022-03-31 | -69.50 | $13.65 | 158931 |
| 2022-03-30 | -57.00 | $14.15 | 135600 |
| 2022-03-29 | -57.00 | $14.15 | 138500 |
| 2022-03-28 | -60.50 | $14.01 | 115600 |
| 2022-03-25 | -40.50 | $14.81 | 140200 |
| 2022-03-24 | -44.34 | $14.51 | 108100 |
| 2022-03-23 | -35.71 | $14.83 | 110200 |
| 2022-03-22 | -36.24 | $14.77 | 60100 |
| 2022-03-21 | -29.48 | $15.08 | 100000 |
| 2022-03-18 | -51.09 | $14.09 | 136400 |
| 2022-03-17 | -46.72 | $14.29 | 125700 |
| 2022-03-16 | -65.28 | $13.44 | 77000 |
| 2022-03-15 | -68.78 | $13.28 | 249500 |
| 2022-03-14 | -65.94 | $13.41 | 216200 |
| 2022-03-11 | -37.31 | $14.68 | 215508 |
| 2022-03-10 | -40.21 | $14.54 | 137522 |
| 2022-03-09 | -39.52 | $14.45 | 257327 |
| 2022-03-08 | -22.16 | $15.32 | 402835 |
| 2022-03-07 | -6.79 | $15.40 | 536900 |
| 2022-03-04 | 0.00 | $14.34 | 325706 |
| 2022-03-03 | -19.85 | $13.56 | 86700 |
| 2022-03-02 | -19.10 | $13.58 | 142418 |
| 2022-03-01 | -37.69 | $13.04 | 182500 |
| 2022-02-28 | -13.09 | $13.08 | 164400 |
| 2022-02-25 | -35.15 | $12.62 | 120500 |
| 2022-02-24 | -46.61 | $12.30 | 79800 |
| 2022-02-23 | -46.05 | $12.28 | 59900 |
| 2022-02-22 | -38.24 | $12.29 | 72100 |
| 2022-02-18 | -27.52 | $12.32 | 43101 |
| 2022-02-17 | -18.80 | $12.64 | 143500 |
| 2022-02-16 | -13.35 | $12.84 | 123906 |
| 2022-02-15 | -10.33 | $12.61 | 82433 |
| 2022-02-14 | -9.12 | $12.65 | 165349 |
| 2022-02-11 | -6.08 | $12.75 | 135500 |
| 2022-02-10 | -30.09 | $11.96 | 99635 |
| 2022-02-09 | -31.31 | $11.92 | 104209 |
| 2022-02-08 | -45.90 | $11.44 | 136113 |
| 2022-02-07 | -27.96 | $12.03 | 232319 |
| 2022-02-04 | -24.32 | $12.15 | 92131 |
| 2022-02-03 | -28.88 | $12.00 | 92313 |
| 2022-02-02 | -23.40 | $12.18 | 78200 |
| 2022-02-01 | -3.94 | $12.20 | 107703 |
| 2022-01-31 | -3.51 | $11.92 | 96700 |
| 2022-01-28 | -14.44 | $11.50 | 165300 |
| 2022-01-27 | -26.76 | $11.15 | 35900 |
| 2022-01-26 | -25.35 | $11.19 | 87647 |
| 2022-01-25 | -14.09 | $11.38 | 87041 |
| 2022-01-24 | -30.16 | $10.68 | 139300 |
| 2022-01-21 | -23.10 | $10.94 | 71700 |
| 2022-01-20 | -15.22 | $11.23 | 40600 |
| 2022-01-19 | -5.10 | $11.46 | 46400 |
| 2022-01-18 | -4.43 | $11.47 | 145800 |
| 2022-01-14 | -1.39 | $11.36 | 102700 |
| 2022-01-13 | -9.09 | $10.70 | 47110 |
| 2022-01-12 | -4.08 | $10.86 | 88607 |
| 2022-01-11 | -1.01 | $10.74 | 30527 |
| 2022-01-10 | -25.09 | $9.95 | 38300 |
| 2022-01-07 | -16.72 | $10.19 | 19600 |
| 2022-01-06 | -4.15 | $10.11 | 89100 |
| 2022-01-05 | -12.89 | $9.76 | 60026 |
| 2022-01-04 | -5.02 | $9.88 | 37600 |
| 2022-01-03 | -2.08 | $9.68 | 34009 |
| 2021-12-31 | -25.00 | $9.24 | 20700 |
| 2021-12-30 | -31.25 | $9.12 | 4600 |
| 2021-12-29 | -25.00 | $9.24 | 55617 |
| 2021-12-28 | -36.98 | $9.01 | 35729 |
| 2021-12-27 | -35.42 | $9.04 | 14125 |
| 2021-12-23 | -45.31 | $8.85 | 8100 |
| 2021-12-22 | -54.17 | $8.68 | 42927 |
| 2021-12-21 | -60.42 | $8.56 | 25607 |
| 2021-12-20 | -84.90 | $8.09 | 53400 |
| 2021-12-17 | -74.21 | $8.31 | 75000 |
| 2021-12-16 | -66.84 | $8.45 | 71145 |
| 2021-12-15 | -55.26 | $8.67 | 125900 |
| 2021-12-14 | -45.26 | $8.86 | 38100 |
| 2021-12-13 | -30.00 | $9.15 | 19800 |
| 2021-12-10 | -11.05 | $9.51 | 84109 |
| 2021-12-09 | -19.47 | $9.35 | 68400 |
| 2021-12-08 | -5.79 | $9.61 | 36401 |
| 2021-12-07 | -13.45 | $9.30 | 16300 |
| 2021-12-06 | -33.92 | $8.95 | 20600 |
| 2021-12-03 | -70.18 | $8.33 | 32016 |
| 2021-12-02 | -74.27 | $8.26 | 70300 |
| 2021-12-01 | -88.82 | $8.10 | 35200 |
| 2021-11-30 | -86.96 | $8.13 | 74000 |
| 2021-11-29 | -71.64 | $8.57 | 95200 |
| 2021-11-26 | -81.34 | $8.44 | 69937 |
| 2021-11-24 | -14.93 | $9.33 | 41336 |
| 2021-11-23 | -40.30 | $8.99 | 60100 |
| 2021-11-22 | -79.41 | $8.47 | 106800 |
| 2021-11-19 | -88.44 | $8.38 | 23500 |
| 2021-11-18 | -70.99 | $8.75 | 5048 |
| 2021-11-17 | -73.28 | $8.72 | 48100 |
| 2021-11-16 | -67.18 | $8.80 | 19200 |
| 2021-11-15 | -75.57 | $8.69 | 41737 |
| 2021-11-12 | -98.06 | $8.67 | 61846 |
| 2021-11-11 | -80.58 | $8.85 | 65000 |
| 2021-11-10 | -81.30 | $8.68 | 156822 |
| 2021-11-09 | -43.40 | $8.99 | 97100 |
| 2021-11-08 | -32.08 | $9.17 | 127811 |
| 2021-11-05 | -45.28 | $8.96 | 63200 |
| 2021-11-04 | -49.69 | $8.89 | 17208 |
| 2021-11-03 | -45.03 | $8.91 | 22309 |
| 2021-11-02 | -38.30 | $8.96 | 26903 |
| 2021-11-01 | -30.32 | $9.11 | 50742 |
| 2021-10-29 | -38.83 | $8.95 | 35045 |
| 2021-10-28 | -27.23 | $9.13 | 26738 |
| 2021-10-27 | -32.70 | $8.99 | 48700 |
| 2021-10-26 | -10.90 | $9.45 | 80938 |
| 2021-10-25 | -7.24 | $9.52 | 163500 |
| 2021-10-22 | 0.00 | $9.38 | 16845 |
| 2021-10-21 | -6.07 | $9.06 | 19931 |
| 2021-10-20 | 0.00 | $9.21 | 35700 |
| 2021-10-19 | -9.41 | $8.88 | 28500 |
| 2021-10-18 | -13.93 | $8.67 | 17500 |
| 2021-10-15 | -6.01 | $8.89 | 41700 |
| 2021-10-14 | -6.46 | $8.69 | 24421 |
| 2021-10-13 | -22.81 | $8.26 | 28300 |
| 2021-10-12 | -23.19 | $8.25 | 42945 |
| 2021-10-11 | -6.08 | $8.70 | 65038 |
| 2021-10-08 | -6.82 | $8.28 | 79938 |
| 2021-10-07 | -5.29 | $8.20 | 41709 |
| 2021-10-06 | -16.83 | $7.96 | 55430 |
| 2021-10-05 | -10.10 | $8.10 | 90200 |
| 2021-10-04 | -7.77 | $8.13 | 85836 |
| 2021-10-01 | -5.92 | $7.82 | 32619 |
| 2021-09-30 | -4.79 | $7.82 | 41205 |
| 2021-09-29 | -10.76 | $7.64 | 27900 |
| 2021-09-28 | -10.13 | $7.65 | 34700 |
| 2021-09-27 | -9.21 | $7.61 | 86627 |
| 2021-09-24 | -12.63 | $7.06 | 34706 |
| 2021-09-23 | -38.95 | $6.81 | 26100 |
| 2021-09-22 | -59.22 | $6.57 | 12300 |
| 2021-09-21 | -76.42 | $6.37 | 10127 |
| 2021-09-20 | -61.59 | $6.33 | 42501 |
| 2021-09-17 | -30.36 | $6.67 | 59319 |
| 2021-09-16 | -8.79 | $6.89 | 19441 |
| 2021-09-15 | -2.75 | $7.00 | 23918 |
| 2021-09-14 | -11.56 | $6.76 | 8500 |
| 2021-09-13 | -3.47 | $6.90 | 35000 |
| 2021-09-10 | -16.76 | $6.67 | 7100 |
| 2021-09-09 | -29.48 | $6.45 | 6000 |
| 2021-09-08 | -26.59 | $6.50 | 8600 |
| 2021-09-07 | -19.65 | $6.62 | 2444 |
| 2021-09-03 | -1.97 | $6.72 | 7824 |
| 2021-09-02 | -5.04 | $6.55 | 1743 |
| 2021-09-01 | -15.08 | $6.30 | 4732 |
| 2021-08-31 | -7.14 | $6.40 | 19231 |
| 2021-08-30 | -5.56 | $6.42 | 9934 |
| 2021-08-27 | -7.94 | $6.39 | 23320 |
| 2021-08-26 | -17.46 | $6.27 | 15920 |
| 2021-08-25 | -18.66 | $6.32 | 8925 |
| 2021-08-24 | -23.88 | $6.25 | 21800 |
| 2021-08-23 | -44.78 | $5.97 | 36649 |
| 2021-08-20 | -83.51 | $5.54 | 9200 |
| 2021-08-19 | -81.91 | $5.57 | 182109 |
| 2021-08-18 | -88.39 | $5.74 | 37900 |
| 2021-08-17 | -90.32 | $5.71 | 49000 |
| 2021-08-16 | -84.52 | $5.80 | 21919 |
| 2021-08-13 | -63.69 | $6.04 | 66436 |
| 2021-08-12 | -55.95 | $6.17 | 4936 |
| 2021-08-11 | -54.17 | $6.20 | 29500 |
| 2021-08-10 | -60.00 | $6.17 | 62700 |
| 2021-08-09 | -73.51 | $5.92 | 76441 |
| 2021-08-06 | -64.32 | $6.09 | 77315 |
| 2021-08-05 | -69.19 | $6.00 | 32100 |
| 2021-08-04 | -67.57 | $6.03 | 105100 |
| 2021-08-03 | -49.19 | $6.37 | 21000 |
| 2021-08-02 | -57.37 | $6.24 | 25105 |
| 2021-07-30 | -50.79 | $6.37 | 111703 |
| 2021-07-29 | -52.17 | $6.42 | 32821 |
| 2021-07-28 | -50.72 | $6.45 | 42700 |
| 2021-07-27 | -54.11 | $6.38 | 96649 |
| 2021-07-26 | -43.48 | $6.60 | 77648 |
| 2021-07-23 | -30.43 | $6.87 | 114848 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.86
2025-11-14
Close Price
$22.05
Vol: 22900Average Directional Index - Detailed Analysis
Minimum
6.14
Average
16.81
Maximum
42.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-14 | 12.86 | $22.05 | 22900 |
| 2025-11-13 | 12.19 | $21.95 | 3947 |
| 2025-11-12 | 11.48 | $22.07 | 7200 |
| 2025-11-11 | 10.77 | $21.98 | 10200 |
| 2025-11-10 | 10.13 | $21.67 | 53000 |
| 2025-11-07 | 9.75 | $21.45 | 178823 |
| 2025-11-06 | 9.64 | $21.11 | 3900 |
| 2025-11-05 | 9.92 | $20.87 | 7400 |
| 2025-11-04 | 10.31 | $20.99 | 2812 |
| 2025-11-03 | 10.54 | $21.26 | 4606 |
| 2025-10-31 | 10.46 | $21.18 | 39400 |
| 2025-10-30 | 10.71 | $21.01 | 22400 |
| 2025-10-29 | 10.99 | $21.36 | 27746 |
| 2025-10-28 | 10.61 | $21.20 | 254800 |
| 2025-10-27 | 10.36 | $21.29 | 108400 |
| 2025-10-24 | 10.11 | $20.61 | 18621 |
| 2025-10-23 | 10.55 | $21.02 | 61818 |
| 2025-10-22 | 11.02 | $20.85 | 49539 |
| 2025-10-21 | 11.25 | $20.65 | 117207 |
| 2025-10-20 | 11.50 | $20.84 | 22700 |
| 2025-10-17 | 12.02 | $20.89 | 68200 |
| 2025-10-16 | 12.63 | $20.80 | 95100 |
| 2025-10-15 | 13.28 | $21.25 | 119434 |
| 2025-10-14 | 13.47 | $21.22 | 227500 |
| 2025-10-13 | 13.75 | $21.13 | 26842 |
| 2025-10-10 | 13.57 | $21.29 | 392200 |
| 2025-10-09 | 13.09 | $21.74 | 202431 |
| 2025-10-08 | 12.00 | $21.54 | 178542 |
| 2025-10-07 | 11.32 | $20.23 | 26700 |
| 2025-10-06 | 11.41 | $20.32 | 96000 |
| 2025-10-03 | 11.50 | $20.18 | 90801 |
| 2025-10-02 | 11.38 | $20.03 | 22100 |
| 2025-10-01 | 11.21 | $20.22 | 36646 |
| 2025-09-30 | 11.20 | $20.19 | 601847 |
| 2025-09-29 | 11.24 | $20.31 | 28235 |
| 2025-09-26 | 11.48 | $20.52 | 21200 |
| 2025-09-25 | 11.86 | $20.43 | 10000 |
| 2025-09-24 | 12.07 | $20.51 | 24510 |
| 2025-09-23 | 12.36 | $20.49 | 18800 |
| 2025-09-22 | 12.63 | $20.42 | 40647 |
| 2025-09-19 | 13.24 | $20.52 | 130500 |
| 2025-09-18 | 13.75 | $20.82 | 96600 |
| 2025-09-17 | 14.03 | $20.84 | 165143 |
| 2025-09-16 | 14.09 | $21.07 | 99000 |
| 2025-09-15 | 13.93 | $20.87 | 84925 |
| 2025-09-12 | 13.94 | $20.77 | 77200 |
| 2025-09-11 | 14.12 | $20.77 | 68728 |
| 2025-09-10 | 14.32 | $20.79 | 100200 |
| 2025-09-09 | 14.52 | $21.08 | 57000 |
| 2025-09-08 | 13.79 | $21.03 | 138926 |
| 2025-09-05 | 13.24 | $20.41 | 152300 |
| 2025-09-04 | 13.04 | $20.77 | 92600 |
| 2025-09-03 | 12.59 | $20.61 | 17446 |
| 2025-09-02 | 11.96 | $20.89 | 88348 |
| 2025-08-29 | 11.24 | $20.58 | 69144 |
| 2025-08-28 | 10.81 | $20.44 | 70600 |
| 2025-08-27 | 10.49 | $20.36 | 97416 |
| 2025-08-26 | 10.23 | $20.25 | 205030 |
| 2025-08-25 | 10.04 | $20.29 | 434400 |
| 2025-08-22 | 9.83 | $20.21 | 862800 |
| 2025-08-21 | 9.62 | $19.85 | 29547 |
| 2025-08-20 | 9.86 | $19.93 | 130839 |
| 2025-08-19 | 10.11 | $19.53 | 57305 |
| 2025-08-18 | 10.54 | $19.70 | 32822 |
| 2025-08-15 | 11.00 | $19.45 | 36807 |
| 2025-08-14 | 11.31 | $19.40 | 177702 |
| 2025-08-13 | 11.49 | $19.27 | 119823 |
| 2025-08-12 | 11.67 | $18.98 | 192600 |
| 2025-08-11 | 11.19 | $18.62 | 32400 |
| 2025-08-08 | 10.47 | $18.86 | 40700 |
| 2025-08-07 | 9.77 | $18.78 | 36610 |
| 2025-08-06 | 9.03 | $19.03 | 40000 |
| 2025-08-05 | 8.31 | $19.00 | 68600 |
| 2025-08-04 | 8.17 | $19.09 | 7200 |
| 2025-08-01 | 8.08 | $19.33 | 116032 |
| 2025-07-31 | 8.11 | $19.80 | 67300 |
| 2025-07-30 | 8.50 | $19.90 | 38900 |
| 2025-07-29 | 8.73 | $20.01 | 70943 |
| 2025-07-28 | 8.97 | $20.20 | 26100 |
| 2025-07-25 | 9.02 | $19.81 | 116900 |
| 2025-07-24 | 9.38 | $19.99 | 175239 |
| 2025-07-23 | 9.67 | $19.79 | 46700 |
| 2025-07-22 | 9.97 | $19.49 | 180737 |
| 2025-07-21 | 10.01 | $19.39 | 188124 |
| 2025-07-18 | 10.12 | $19.41 | 33436 |
| 2025-07-17 | 9.77 | $19.30 | 19347 |
| 2025-07-16 | 9.30 | $19.26 | 66800 |
| 2025-07-15 | 9.29 | $19.22 | 42324 |
| 2025-07-14 | 9.43 | $19.40 | 78700 |
| 2025-07-11 | 9.66 | $19.27 | 30031 |
| 2025-07-10 | 9.81 | $18.96 | 37027 |
| 2025-07-09 | 10.24 | $19.02 | 42701 |
| 2025-07-08 | 10.52 | $19.06 | 115400 |
| 2025-07-07 | 10.89 | $18.49 | 90005 |
| 2025-07-03 | 11.39 | $19.00 | 29912 |
| 2025-07-02 | 11.55 | $18.91 | 159400 |
| 2025-07-01 | 11.72 | $18.88 | 12606 |
| 2025-06-30 | 11.86 | $18.90 | 204903 |
| 2025-06-27 | 12.15 | $18.71 | 22100 |
| 2025-06-26 | 12.45 | $18.82 | 39200 |
| 2025-06-25 | 12.84 | $18.71 | 72948 |
| 2025-06-24 | 12.98 | $18.70 | 46000 |
| 2025-06-23 | 13.19 | $18.93 | 186900 |
| 2025-06-20 | 13.55 | $19.52 | 117414 |
| 2025-06-18 | 14.12 | $19.25 | 84700 |
| 2025-06-17 | 14.77 | $19.67 | 245607 |
| 2025-06-16 | 15.38 | $19.44 | 265812 |
| 2025-06-13 | 16.15 | $19.34 | 233700 |
| 2025-06-12 | 16.98 | $18.88 | 269000 |
| 2025-06-11 | 17.43 | $18.66 | 166600 |
| 2025-06-10 | 17.80 | $18.61 | 281800 |
| 2025-06-09 | 18.64 | $18.55 | 80100 |
| 2025-06-06 | 19.39 | $18.53 | 221100 |
| 2025-06-05 | 20.39 | $18.56 | 366400 |
| 2025-06-04 | 21.43 | $18.28 | 299828 |
| 2025-06-03 | 22.43 | $18.25 | 233700 |
| 2025-06-02 | 23.40 | $17.96 | 132000 |
| 2025-05-30 | 24.45 | $17.51 | 358200 |
| 2025-05-29 | 25.57 | $17.95 | 45844 |
| 2025-05-28 | 26.38 | $17.89 | 71537 |
| 2025-05-27 | 27.22 | $17.72 | 160700 |
| 2025-05-23 | 27.58 | $18.00 | 58300 |
| 2025-05-22 | 27.96 | $17.78 | 244900 |
| 2025-05-21 | 27.99 | $17.70 | 149400 |
| 2025-05-20 | 27.81 | $17.73 | 275100 |
| 2025-05-19 | 27.60 | $17.85 | 39200 |
| 2025-05-16 | 27.32 | $18.04 | 1.1M |
| 2025-05-15 | 27.03 | $15.23 | 46900 |
| 2025-05-14 | 27.51 | $15.51 | 321136 |
| 2025-05-13 | 28.31 | $15.81 | 129700 |
| 2025-05-12 | 29.15 | $15.32 | 179446 |
| 2025-05-09 | 30.51 | $15.13 | 86103 |
| 2025-05-08 | 31.19 | $14.93 | 258600 |
| 2025-05-07 | 31.71 | $13.95 | 120700 |
| 2025-05-06 | 31.40 | $14.26 | 124033 |
| 2025-05-05 | 31.20 | $14.16 | 101700 |
| 2025-05-02 | 30.63 | $14.60 | 130800 |
| 2025-05-01 | 30.03 | $14.33 | 92819 |
| 2025-04-30 | 29.05 | $14.03 | 138600 |
| 2025-04-29 | 28.33 | $14.48 | 64900 |
| 2025-04-28 | 27.57 | $14.57 | 202000 |
| 2025-04-25 | 27.20 | $14.74 | 343227 |
| 2025-04-24 | 26.86 | $14.86 | 319740 |
| 2025-04-23 | 26.56 | $14.69 | 414500 |
| 2025-04-22 | 26.25 | $15.01 | 233824 |
| 2025-04-21 | 25.92 | $14.72 | 278829 |
| 2025-04-17 | 25.70 | $15.10 | 113240 |
| 2025-04-16 | 25.51 | $14.58 | 74000 |
| 2025-04-15 | 24.74 | $13.88 | 217022 |
| 2025-04-14 | 23.30 | $13.77 | 95522 |
| 2025-04-11 | 21.76 | $13.96 | 303100 |
| 2025-04-10 | 20.13 | $13.95 | 334918 |
| 2025-04-09 | 18.51 | $15.10 | 392923 |
| 2025-04-08 | 16.81 | $13.02 | 274533 |
| 2025-04-07 | 15.30 | $13.95 | 385300 |
| 2025-04-04 | 13.74 | $13.98 | 414500 |
| 2025-04-03 | 12.37 | $16.16 | 267111 |
| 2025-04-02 | 12.27 | $17.60 | 68904 |
| 2025-04-01 | 12.41 | $17.64 | 48100 |
| 2025-03-31 | 12.56 | $17.53 | 388821 |
| 2025-03-28 | 12.50 | $17.40 | 193700 |
| 2025-03-27 | 12.64 | $17.45 | 60400 |
| 2025-03-26 | 12.28 | $17.63 | 29039 |
| 2025-03-25 | 11.59 | $17.71 | 69800 |
| 2025-03-24 | 10.96 | $17.56 | 81105 |
| 2025-03-21 | 10.48 | $17.29 | 61500 |
| 2025-03-20 | 10.19 | $17.37 | 61600 |
| 2025-03-19 | 9.80 | $17.47 | 136941 |
| 2025-03-18 | 9.38 | $17.21 | 112700 |
| 2025-03-17 | 9.11 | $17.20 | 105010 |
| 2025-03-14 | 8.86 | $16.85 | 75443 |
| 2025-03-13 | 8.85 | $16.37 | 221800 |
| 2025-03-12 | 9.11 | $16.57 | 170032 |
| 2025-03-11 | 9.38 | $15.97 | 62000 |
| 2025-03-10 | 9.57 | $15.70 | 149900 |
| 2025-03-07 | 9.81 | $15.85 | 273600 |
| 2025-03-06 | 10.06 | $15.27 | 153948 |
| 2025-03-05 | 9.83 | $14.80 | 1.3M |
| 2025-03-04 | 9.17 | $14.39 | 433300 |
| 2025-03-03 | 8.20 | $14.12 | 255416 |
| 2025-02-28 | 7.35 | $15.56 | 3.1M |
| 2025-02-27 | 7.10 | $15.90 | 105413 |
| 2025-02-26 | 7.46 | $15.95 | 254600 |
| 2025-02-25 | 7.73 | $15.74 | 267400 |
| 2025-02-24 | 7.86 | $15.81 | 100700 |
| 2025-02-21 | 8.27 | $15.92 | 136700 |
| 2025-02-20 | 8.62 | $16.96 | 57600 |
| 2025-02-19 | 8.44 | $16.66 | 103110 |
| 2025-02-18 | 8.45 | $16.40 | 121900 |
| 2025-02-14 | 8.68 | $16.16 | 64600 |
| 2025-02-13 | 8.93 | $16.45 | 182400 |
| 2025-02-12 | 9.11 | $16.35 | 274700 |
| 2025-02-11 | 9.22 | $16.78 | 244831 |
| 2025-02-10 | 9.10 | $16.45 | 126107 |
| 2025-02-07 | 9.34 | $16.11 | 914800 |
| 2025-02-06 | 9.70 | $16.12 | 99134 |
| 2025-02-05 | 10.08 | $16.64 | 77035 |
| 2025-02-04 | 9.79 | $16.91 | 405000 |
| 2025-02-03 | 10.02 | $16.06 | 345947 |
| 2025-01-31 | 10.35 | $16.41 | 355700 |
| 2025-01-30 | 10.59 | $16.58 | 172217 |
| 2025-01-29 | 10.86 | $16.76 | 130000 |
| 2025-01-28 | 11.13 | $16.23 | 96534 |
| 2025-01-27 | 11.53 | $16.20 | 319540 |
| 2025-01-24 | 11.96 | $16.45 | 500140 |
| 2025-01-23 | 12.51 | $16.53 | 111737 |
| 2025-01-22 | 12.96 | $16.84 | 78946 |
| 2025-01-21 | 13.40 | $16.77 | 249411 |
| 2025-01-17 | 13.95 | $16.30 | 256600 |
| 2025-01-16 | 14.37 | $16.06 | 253211 |
| 2025-01-15 | 14.90 | $16.70 | 59300 |
| 2025-01-14 | 15.46 | $16.47 | 214000 |
| 2025-01-13 | 16.27 | $16.48 | 405000 |
| 2025-01-10 | 17.01 | $17.39 | 633405 |
| 2025-01-08 | 16.98 | $16.84 | 129000 |
| 2025-01-07 | 17.57 | $17.16 | 31136 |
| 2025-01-06 | 18.02 | $16.89 | 38615 |
| 2025-01-03 | 18.57 | $16.51 | 10148 |
| 2025-01-02 | 19.53 | $16.63 | 12900 |
| 2024-12-31 | 20.50 | $16.36 | 72338 |
| 2024-12-30 | 21.29 | $15.92 | 42700 |
| 2024-12-27 | 22.01 | $15.95 | 20400 |
| 2024-12-26 | 22.79 | $16.18 | 10335 |
| 2024-12-24 | 23.72 | $16.10 | 10740 |
| 2024-12-23 | 22.98 | $15.79 | 36800 |
| 2024-12-20 | 21.77 | $15.44 | 47711 |
| 2024-12-19 | 20.75 | $15.58 | 19800 |
| 2024-12-18 | 19.76 | $15.63 | 32212 |
| 2024-12-17 | 18.72 | $16.22 | 58600 |
| 2024-12-16 | 17.79 | $16.31 | 72641 |
| 2024-12-13 | 17.12 | $16.65 | 23300 |
| 2024-12-12 | 16.55 | $16.72 | 65100 |
| 2024-12-11 | 16.01 | $17.15 | 60547 |
| 2024-12-10 | 15.43 | $16.57 | 28500 |
| 2024-12-09 | 14.47 | $16.79 | 36031 |
| 2024-12-06 | 13.48 | $16.84 | 54026 |
| 2024-12-05 | 12.47 | $17.59 | 11100 |
| 2024-12-04 | 11.98 | $17.45 | 23700 |
| 2024-12-03 | 11.45 | $17.95 | 23700 |
| 2024-12-02 | 11.21 | $17.91 | 16400 |
| 2024-11-29 | 10.95 | $17.95 | 15225 |
| 2024-11-27 | 10.79 | $17.69 | 26900 |
| 2024-11-26 | 10.30 | $17.59 | 127623 |
| 2024-11-25 | 9.79 | $18.56 | 266838 |
| 2024-11-22 | 9.94 | $19.02 | 20700 |
| 2024-11-21 | 10.37 | $19.17 | 33244 |
| 2024-11-20 | 10.88 | $18.35 | 19600 |
| 2024-11-19 | 10.62 | $18.15 | 44604 |
| 2024-11-18 | 10.39 | $18.33 | 103300 |
| 2024-11-15 | 10.15 | $17.93 | 22405 |
| 2024-11-14 | 9.90 | $18.70 | 12700 |
| 2024-11-13 | 9.89 | $18.28 | 40000 |
| 2024-11-12 | 9.56 | $18.27 | 9900 |
| 2024-11-11 | 9.38 | $18.51 | 29100 |
| 2024-11-08 | 9.34 | $18.81 | 64600 |
| 2024-11-07 | 9.55 | $19.56 | 14300 |
| 2024-11-06 | 9.95 | $19.45 | 24100 |
| 2024-11-05 | 10.40 | $19.12 | 22300 |
| 2024-11-04 | 10.54 | $18.89 | 21440 |
| 2024-11-01 | 10.84 | $18.00 | 13700 |
| 2024-10-31 | 11.31 | $18.30 | 55343 |
| 2024-10-30 | 11.79 | $18.22 | 21905 |
| 2024-10-29 | 11.68 | $18.00 | 26349 |
| 2024-10-28 | 11.57 | $18.28 | 51700 |
| 2024-10-25 | 11.46 | $18.78 | 24800 |
| 2024-10-24 | 11.77 | $18.52 | 16902 |
| 2024-10-23 | 11.83 | $18.50 | 45500 |
| 2024-10-22 | 11.99 | $18.98 | 19100 |
| 2024-10-21 | 12.42 | $18.85 | 14500 |
| 2024-10-18 | 12.81 | $18.60 | 18747 |
| 2024-10-17 | 13.23 | $19.00 | 4511 |
| 2024-10-16 | 13.76 | $19.00 | 22900 |
| 2024-10-15 | 14.46 | $19.14 | 29100 |
| 2024-10-14 | 15.19 | $19.93 | 10300 |
| 2024-10-11 | 15.17 | $20.29 | 11736 |
| 2024-10-10 | 14.78 | $20.36 | 30600 |
| 2024-10-09 | 14.51 | $19.85 | 250604 |
| 2024-10-08 | 14.47 | $20.10 | 111232 |
| 2024-10-07 | 14.28 | $20.63 | 268049 |
| 2024-10-04 | 13.67 | $20.47 | 139900 |
| 2024-10-03 | 13.26 | $20.36 | 35407 |
| 2024-10-02 | 12.93 | $19.58 | 72200 |
| 2024-10-01 | 12.81 | $19.54 | 76400 |
| 2024-09-30 | 12.69 | $18.73 | 106100 |
| 2024-09-27 | 13.18 | $18.42 | 214407 |
| 2024-09-26 | 13.70 | $18.13 | 127800 |
| 2024-09-25 | 14.25 | $19.04 | 30729 |
| 2024-09-24 | 14.65 | $19.34 | 94109 |
| 2024-09-23 | 14.75 | $19.00 | 26100 |
| 2024-09-20 | 14.99 | $18.97 | 181301 |
| 2024-09-19 | 15.25 | $18.94 | 17900 |
| 2024-09-18 | 15.74 | $18.51 | 31000 |
| 2024-09-17 | 16.25 | $18.31 | 41600 |
| 2024-09-16 | 16.99 | $18.15 | 53100 |
| 2024-09-13 | 17.70 | $17.86 | 162000 |
| 2024-09-12 | 18.45 | $17.61 | 70500 |
| 2024-09-11 | 18.36 | $17.31 | 82600 |
| 2024-09-10 | 18.13 | $17.37 | 981900 |
| 2024-09-09 | 17.93 | $17.77 | 24700 |
| 2024-09-06 | 17.99 | $17.95 | 12900 |
| 2024-09-05 | 18.13 | $18.38 | 18300 |
| 2024-09-04 | 18.27 | $18.57 | 19740 |
| 2024-09-03 | 19.04 | $18.82 | 53309 |
| 2024-08-30 | 19.72 | $19.93 | 23300 |
| 2024-08-29 | 19.71 | $20.23 | 14200 |
| 2024-08-28 | 20.53 | $19.86 | 6900 |
| 2024-08-27 | 21.55 | $20.15 | 15600 |
| 2024-08-26 | 22.35 | $20.72 | 38900 |
| 2024-08-23 | 23.19 | $20.35 | 7700 |
| 2024-08-22 | 23.00 | $20.01 | 16145 |
| 2024-08-21 | 22.86 | $19.85 | 54600 |
| 2024-08-20 | 22.86 | $19.77 | 21500 |
| 2024-08-19 | 22.85 | $20.25 | 32833 |
| 2024-08-16 | 22.32 | $20.50 | 52004 |
| 2024-08-15 | 21.55 | $20.65 | 11900 |
| 2024-08-14 | 20.82 | $20.31 | 8900 |
| 2024-08-13 | 20.06 | $20.15 | 53300 |
| 2024-08-12 | 19.64 | $20.20 | 58729 |
| 2024-08-09 | 19.19 | $19.56 | 22006 |
| 2024-08-08 | 19.11 | $19.26 | 30800 |
| 2024-08-07 | 19.15 | $19.17 | 80300 |
| 2024-08-06 | 19.18 | $19.27 | 112715 |
| 2024-08-05 | 19.42 | $18.72 | 50500 |
| 2024-08-02 | 19.91 | $18.98 | 191100 |
| 2024-08-01 | 20.28 | $20.10 | 158700 |
| 2024-07-31 | 19.72 | $20.74 | 46102 |
| 2024-07-30 | 18.81 | $20.01 | 19000 |
| 2024-07-29 | 18.21 | $19.76 | 72300 |
| 2024-07-26 | 17.57 | $20.18 | 135934 |
| 2024-07-25 | 16.90 | $19.91 | 25117 |
| 2024-07-24 | 17.47 | $19.78 | 44206 |
| 2024-07-23 | 17.69 | $19.98 | 137200 |
| 2024-07-22 | 17.96 | $20.29 | 85918 |
| 2024-07-19 | 17.86 | $20.25 | 282627 |
| 2024-07-18 | 17.73 | $20.67 | 27600 |
| 2024-07-17 | 17.30 | $20.73 | 133200 |
| 2024-07-16 | 16.74 | $21.00 | 77246 |
| 2024-07-15 | 17.46 | $21.45 | 184940 |
| 2024-07-12 | 18.22 | $20.88 | 52831 |
| 2024-07-11 | 18.35 | $20.70 | 123400 |
| 2024-07-10 | 18.15 | $20.57 | 108349 |
| 2024-07-09 | 18.05 | $20.58 | 88400 |
| 2024-07-08 | 18.03 | $21.19 | 108600 |
| 2024-07-05 | 18.47 | $21.12 | 18200 |
| 2024-07-03 | 18.97 | $21.85 | 12300 |
| 2024-07-02 | 19.89 | $21.61 | 182703 |
| 2024-07-01 | 20.86 | $21.40 | 1700 |
| 2024-06-28 | 21.85 | $21.37 | 18701 |
| 2024-06-27 | 22.90 | $21.32 | 11900 |
| 2024-06-26 | 23.46 | $21.10 | 97100 |
| 2024-06-25 | 24.04 | $21.13 | 37462 |
| 2024-06-24 | 24.36 | $21.19 | 183704 |
| 2024-06-21 | 24.68 | $20.38 | 72845 |
| 2024-06-20 | 24.44 | $20.56 | 195205 |
| 2024-06-18 | 24.18 | $20.46 | 283605 |
| 2024-06-17 | 24.15 | $20.30 | 292100 |
| 2024-06-14 | 23.96 | $20.15 | 184521 |
| 2024-06-13 | 23.33 | $20.10 | 111000 |
| 2024-06-12 | 22.67 | $20.72 | 116200 |
| 2024-06-11 | 22.41 | $20.70 | 83300 |
| 2024-06-10 | 21.85 | $20.86 | 54543 |
| 2024-06-07 | 21.39 | $20.57 | 60500 |
| 2024-06-06 | 20.90 | $21.02 | 77300 |
| 2024-06-05 | 20.62 | $20.44 | 46900 |
| 2024-06-04 | 19.73 | $20.28 | 86908 |
| 2024-06-03 | 18.70 | $20.57 | 114000 |
| 2024-05-31 | 17.89 | $21.69 | 130341 |
| 2024-05-30 | 17.70 | $21.63 | 22200 |
| 2024-05-29 | 17.39 | $21.67 | 192500 |
| 2024-05-28 | 17.17 | $22.25 | 194935 |
| 2024-05-24 | 17.27 | $21.65 | 114400 |
| 2024-05-23 | 16.72 | $21.24 | 125300 |
| 2024-05-22 | 16.14 | $21.48 | 118110 |
| 2024-05-21 | 15.52 | $22.03 | 113600 |
| 2024-05-20 | 15.72 | $22.32 | 10238 |
| 2024-05-17 | 16.33 | $22.41 | 174801 |
| 2024-05-16 | 16.73 | $22.32 | 38906 |
| 2024-05-15 | 17.22 | $22.51 | 34000 |
| 2024-05-14 | 17.72 | $22.63 | 65827 |
| 2024-05-13 | 18.64 | $22.76 | 14800 |
| 2024-05-10 | 19.53 | $22.64 | 393135 |
| 2024-05-09 | 20.47 | $23.09 | 581000 |
| 2024-05-08 | 20.95 | $23.12 | 369218 |
| 2024-05-07 | 21.68 | $23.00 | 119316 |
| 2024-05-06 | 22.48 | $23.11 | 141346 |
| 2024-05-03 | 23.20 | $22.53 | 139600 |
| 2024-05-02 | 24.20 | $22.55 | 134215 |
| 2024-05-01 | 25.14 | $21.98 | 131300 |
| 2024-04-30 | 26.14 | $22.88 | 145637 |
| 2024-04-29 | 27.07 | $23.74 | 119609 |
| 2024-04-26 | 27.06 | $23.60 | 46200 |
| 2024-04-25 | 27.04 | $23.68 | 112600 |
| 2024-04-24 | 27.03 | $23.06 | 53300 |
| 2024-04-23 | 27.32 | $23.23 | 15800 |
| 2024-04-22 | 27.70 | $22.82 | 189807 |
| 2024-04-19 | 28.44 | $22.71 | 347700 |
| 2024-04-18 | 28.98 | $22.71 | 159400 |
| 2024-04-17 | 29.55 | $23.17 | 101800 |
| 2024-04-16 | 30.15 | $23.07 | 78427 |
| 2024-04-15 | 30.99 | $22.57 | 87700 |
| 2024-04-12 | 32.18 | $22.81 | 148248 |
| 2024-04-11 | 33.16 | $23.34 | 177100 |
| 2024-04-10 | 33.80 | $24.38 | 327407 |
| 2024-04-09 | 32.89 | $24.32 | 102000 |
| 2024-04-08 | 32.02 | $24.40 | 46205 |
| 2024-04-05 | 31.06 | $24.53 | 45000 |
| 2024-04-04 | 30.05 | $24.16 | 265000 |
| 2024-04-03 | 29.11 | $23.91 | 119600 |
| 2024-04-02 | 28.33 | $23.67 | 225100 |
| 2024-04-01 | 27.39 | $23.19 | 945918 |
| 2024-03-28 | 26.80 | $23.00 | 109600 |
| 2024-03-27 | 26.25 | $22.75 | 217120 |
| 2024-03-26 | 25.88 | $22.54 | 97316 |
| 2024-03-25 | 25.39 | $22.90 | 100400 |
| 2024-03-22 | 24.53 | $22.50 | 43947 |
| 2024-03-21 | 23.88 | $22.74 | 133318 |
| 2024-03-20 | 23.17 | $22.51 | 52226 |
| 2024-03-19 | 22.53 | $22.50 | 33300 |
| 2024-03-18 | 21.63 | $22.44 | 330800 |
| 2024-03-15 | 20.73 | $22.25 | 850726 |
| 2024-03-14 | 19.79 | $22.46 | 134535 |
| 2024-03-13 | 18.87 | $22.15 | 209400 |
| 2024-03-12 | 18.02 | $21.52 | 52477 |
| 2024-03-11 | 17.52 | $21.31 | 1.2M |
| 2024-03-08 | 17.15 | $21.38 | 98023 |
| 2024-03-07 | 16.41 | $21.54 | 175900 |
| 2024-03-06 | 15.71 | $21.24 | 304344 |
| 2024-03-05 | 14.98 | $21.15 | 81200 |
| 2024-03-04 | 14.34 | $21.08 | 465600 |
| 2024-03-01 | 13.56 | $21.63 | 513200 |
| 2024-02-29 | 12.73 | $21.36 | 221200 |
| 2024-02-28 | 12.24 | $20.69 | 130738 |
| 2024-02-27 | 12.13 | $20.60 | 182807 |
| 2024-02-26 | 11.17 | $20.38 | 129400 |
| 2024-02-23 | 10.32 | $20.06 | 603600 |
| 2024-02-22 | 9.63 | $19.89 | 641533 |
| 2024-02-21 | 9.03 | $19.41 | 92234 |
| 2024-02-20 | 8.61 | $19.08 | 172816 |
| 2024-02-16 | 8.47 | $19.20 | 38200 |
| 2024-02-15 | 8.31 | $19.13 | 94700 |
| 2024-02-14 | 8.15 | $18.18 | 204705 |
| 2024-02-13 | 8.51 | $17.91 | 714900 |
| 2024-02-12 | 8.70 | $18.14 | 152300 |
| 2024-02-09 | 9.15 | $17.71 | 264900 |
| 2024-02-08 | 9.56 | $17.94 | 203906 |
| 2024-02-07 | 9.72 | $17.53 | 133900 |
| 2024-02-06 | 10.21 | $17.71 | 73700 |
| 2024-02-05 | 10.59 | $17.65 | 93800 |
| 2024-02-02 | 10.39 | $17.94 | 34524 |
| 2024-02-01 | 10.19 | $18.30 | 150402 |
| 2024-01-31 | 10.59 | $18.92 | 204600 |
| 2024-01-30 | 10.32 | $19.27 | 237809 |
| 2024-01-29 | 10.05 | $18.29 | 1.3M |
| 2024-01-26 | 9.75 | $19.15 | 117200 |
| 2024-01-25 | 8.99 | $19.02 | 1.2M |
| 2024-01-24 | 8.21 | $18.24 | 870500 |
| 2024-01-23 | 8.06 | $17.71 | 41210 |
| 2024-01-22 | 8.34 | $17.51 | 111525 |
| 2024-01-19 | 8.71 | $17.43 | 199341 |
| 2024-01-18 | 9.13 | $17.46 | 57500 |
| 2024-01-17 | 9.57 | $17.40 | 24200 |
| 2024-01-16 | 10.01 | $17.63 | 425700 |
| 2024-01-12 | 10.21 | $17.69 | 89200 |
| 2024-01-11 | 10.24 | $17.41 | 952300 |
| 2024-01-10 | 9.76 | $17.25 | 28718 |
| 2024-01-09 | 9.31 | $17.43 | 141714 |
| 2024-01-08 | 8.83 | $18.03 | 785938 |
| 2024-01-05 | 8.58 | $18.28 | 1.3M |
| 2024-01-04 | 8.84 | $18.01 | 36200 |
| 2024-01-03 | 9.12 | $18.33 | 321041 |
| 2024-01-02 | 9.48 | $17.78 | 535320 |
| 2023-12-29 | 9.58 | $17.92 | 69700 |
| 2023-12-28 | 9.58 | $17.86 | 65233 |
| 2023-12-27 | 9.63 | $18.24 | 22200 |
| 2023-12-26 | 9.99 | $18.40 | 16539 |
| 2023-12-22 | 10.37 | $17.92 | 48326 |
| 2023-12-21 | 10.76 | $17.85 | 75546 |
| 2023-12-20 | 11.31 | $17.78 | 122934 |
| 2023-12-19 | 11.77 | $18.00 | 100409 |
| 2023-12-18 | 12.09 | $17.65 | 89700 |
| 2023-12-15 | 12.19 | $17.46 | 122725 |
| 2023-12-14 | 12.17 | $17.99 | 30706 |
| 2023-12-13 | 12.62 | $17.38 | 159200 |
| 2023-12-12 | 12.21 | $16.93 | 73500 |
| 2023-12-11 | 11.59 | $17.39 | 85230 |
| 2023-12-08 | 11.11 | $17.53 | 28900 |
| 2023-12-07 | 10.80 | $17.38 | 399700 |
| 2023-12-06 | 10.32 | $17.42 | 161622 |
| 2023-12-05 | 9.87 | $17.99 | 16700 |
| 2023-12-04 | 9.76 | $18.52 | 1.6M |
| 2023-12-01 | 9.85 | $19.00 | 518600 |
| 2023-11-30 | 10.35 | $18.90 | 1.4M |
| 2023-11-29 | 10.58 | $18.99 | 699849 |
| 2023-11-28 | 10.38 | $18.73 | 931700 |
| 2023-11-27 | 10.22 | $18.83 | 109607 |
| 2023-11-24 | 10.19 | $19.06 | 23202 |
| 2023-11-22 | 10.39 | $18.82 | 55400 |
| 2023-11-21 | 10.49 | $19.43 | 618900 |
| 2023-11-20 | 11.04 | $19.50 | 102620 |
| 2023-11-17 | 11.08 | $19.32 | 93729 |
| 2023-11-16 | 11.06 | $18.73 | 785400 |
| 2023-11-15 | 10.71 | $19.46 | 43948 |
| 2023-11-14 | 10.96 | $19.67 | 224000 |
| 2023-11-13 | 11.47 | $19.60 | 678710 |
| 2023-11-10 | 11.83 | $19.07 | 67940 |
| 2023-11-09 | 11.69 | $18.47 | 31800 |
| 2023-11-08 | 11.38 | $18.01 | 751839 |
| 2023-11-07 | 10.91 | $18.75 | 265900 |
| 2023-11-06 | 10.90 | $19.47 | 387300 |
| 2023-11-03 | 11.20 | $19.64 | 244530 |
| 2023-11-02 | 11.44 | $20.49 | 76126 |
| 2023-11-01 | 11.24 | $19.83 | 128127 |
| 2023-10-31 | 11.52 | $19.61 | 177400 |
| 2023-10-30 | 11.91 | $19.79 | 128025 |
| 2023-10-27 | 12.29 | $19.87 | 139100 |
| 2023-10-26 | 12.74 | $20.05 | 733500 |
| 2023-10-25 | 12.87 | $19.91 | 660602 |
| 2023-10-24 | 13.11 | $19.69 | 243400 |
| 2023-10-23 | 13.58 | $19.89 | 480200 |
| 2023-10-20 | 13.66 | $20.37 | 62900 |
| 2023-10-19 | 13.18 | $20.46 | 88218 |
| 2023-10-18 | 12.68 | $20.35 | 54138 |
| 2023-10-17 | 12.26 | $20.32 | 503300 |
| 2023-10-16 | 11.83 | $20.06 | 919400 |
| 2023-10-13 | 11.71 | $19.87 | 445900 |
| 2023-10-12 | 11.66 | $19.37 | 74835 |
| 2023-10-11 | 11.95 | $19.43 | 269302 |
| 2023-10-10 | 12.28 | $19.40 | 107135 |
| 2023-10-09 | 12.62 | $19.12 | 49500 |
| 2023-10-06 | 13.02 | $18.37 | 316800 |
| 2023-10-05 | 13.04 | $17.84 | 656600 |
| 2023-10-04 | 12.45 | $17.73 | 347700 |
| 2023-10-03 | 12.17 | $18.61 | 1.4M |
| 2023-10-02 | 12.58 | $18.81 | 193400 |
| 2023-09-29 | 13.02 | $19.49 | 118913 |
| 2023-09-28 | 12.66 | $19.54 | 156001 |
| 2023-09-27 | 12.23 | $19.76 | 155904 |
| 2023-09-26 | 11.81 | $19.01 | 777000 |
| 2023-09-25 | 12.08 | $18.33 | 87033 |
| 2023-09-22 | 12.12 | $18.12 | 236001 |
| 2023-09-21 | 12.21 | $18.25 | 119112 |
| 2023-09-20 | 12.50 | $18.52 | 30400 |
| 2023-09-19 | 13.14 | $19.15 | 70109 |
| 2023-09-18 | 13.41 | $19.23 | 124600 |
| 2023-09-15 | 13.24 | $19.29 | 151100 |
| 2023-09-14 | 13.00 | $19.41 | 118600 |
| 2023-09-13 | 12.80 | $18.62 | 238619 |
| 2023-09-12 | 12.94 | $18.76 | 89800 |
| 2023-09-11 | 12.91 | $18.64 | 277806 |
| 2023-09-08 | 12.90 | $18.81 | 165637 |
| 2023-09-07 | 12.60 | $18.65 | 88800 |
| 2023-09-06 | 12.46 | $18.88 | 141849 |
| 2023-09-05 | 12.28 | $18.64 | 88800 |
| 2023-09-01 | 12.09 | $18.78 | 81400 |
| 2023-08-31 | 12.16 | $17.91 | 55512 |
| 2023-08-30 | 12.51 | $17.69 | 7046 |
| 2023-08-29 | 12.51 | $17.52 | 32521 |
| 2023-08-28 | 12.27 | $17.24 | 17215 |
| 2023-08-25 | 11.70 | $17.04 | 22500 |
| 2023-08-24 | 10.68 | $16.70 | 55642 |
| 2023-08-23 | 9.64 | $17.45 | 29400 |
| 2023-08-22 | 9.08 | $17.90 | 5800 |
| 2023-08-21 | 9.09 | $17.78 | 83035 |
| 2023-08-18 | 9.09 | $17.85 | 14900 |
| 2023-08-17 | 8.80 | $17.66 | 12137 |
| 2023-08-16 | 8.55 | $17.42 | 17540 |
| 2023-08-15 | 8.04 | $17.40 | 17600 |
| 2023-08-14 | 7.39 | $17.84 | 14324 |
| 2023-08-11 | 6.97 | $17.88 | 58800 |
| 2023-08-10 | 6.69 | $17.77 | 36344 |
| 2023-08-09 | 6.41 | $17.99 | 38448 |
| 2023-08-08 | 6.33 | $18.06 | 51414 |
| 2023-08-07 | 6.14 | $17.98 | 9533 |
| 2023-08-04 | 6.42 | $17.95 | 218617 |
| 2023-08-03 | 6.75 | $18.26 | 16500 |
| 2023-08-02 | 7.05 | $17.72 | 12416 |
| 2023-08-01 | 6.92 | $17.92 | 36106 |
| 2023-07-31 | 7.01 | $17.80 | 56720 |
| 2023-07-28 | 7.30 | $18.18 | 56600 |
| 2023-07-27 | 7.50 | $17.60 | 49300 |
| 2023-07-26 | 7.77 | $18.01 | 13702 |
| 2023-07-25 | 8.08 | $18.04 | 55700 |
| 2023-07-24 | 8.40 | $17.80 | 32107 |
| 2023-07-21 | 8.78 | $17.60 | 15737 |
| 2023-07-20 | 8.82 | $17.42 | 88809 |
| 2023-07-19 | 8.88 | $17.83 | 62700 |
| 2023-07-18 | 9.15 | $17.70 | 55400 |
| 2023-07-17 | 9.29 | $17.08 | 206845 |
| 2023-07-14 | 9.32 | $17.41 | 51300 |
| 2023-07-13 | 9.05 | $17.99 | 47107 |
| 2023-07-12 | 8.43 | $17.85 | 96838 |
| 2023-07-11 | 7.81 | $17.63 | 122346 |
| 2023-07-10 | 7.38 | $17.04 | 115800 |
| 2023-07-07 | 7.29 | $16.88 | 326600 |
| 2023-07-06 | 7.44 | $16.01 | 26241 |
| 2023-07-05 | 7.52 | $16.27 | 32526 |
| 2023-07-03 | 7.90 | $16.00 | 3500 |
| 2023-06-30 | 8.22 | $15.85 | 19100 |
| 2023-06-29 | 8.19 | $15.60 | 7408 |
| 2023-06-28 | 8.46 | $15.27 | 26500 |
| 2023-06-27 | 8.80 | $15.25 | 19444 |
| 2023-06-26 | 9.22 | $15.43 | 16835 |
| 2023-06-23 | 9.66 | $15.01 | 10900 |
| 2023-06-22 | 9.75 | $15.26 | 28000 |
| 2023-06-21 | 10.26 | $15.69 | 22400 |
| 2023-06-20 | 10.47 | $15.38 | 10613 |
| 2023-06-16 | 10.89 | $15.46 | 68900 |
| 2023-06-15 | 11.29 | $15.51 | 8500 |
| 2023-06-14 | 11.71 | $15.22 | 16400 |
| 2023-06-13 | 12.16 | $15.52 | 55100 |
| 2023-06-12 | 12.28 | $15.45 | 37900 |
| 2023-06-09 | 12.64 | $16.03 | 34339 |
| 2023-06-08 | 12.33 | $16.20 | 33616 |
| 2023-06-07 | 12.01 | $16.43 | 49403 |
| 2023-06-06 | 11.86 | $16.37 | 27626 |
| 2023-06-05 | 12.01 | $16.19 | 51500 |
| 2023-06-02 | 11.86 | $16.38 | 57500 |
| 2023-06-01 | 11.90 | $15.83 | 40000 |
| 2023-05-31 | 12.37 | $15.12 | 51247 |
| 2023-05-30 | 12.53 | $15.44 | 57924 |
| 2023-05-26 | 12.89 | $15.84 | 38000 |
| 2023-05-25 | 13.43 | $15.40 | 36114 |
| 2023-05-24 | 13.71 | $15.82 | 56812 |
| 2023-05-23 | 13.99 | $15.87 | 40200 |
| 2023-05-22 | 14.63 | $15.16 | 3918 |
| 2023-05-19 | 14.71 | $15.21 | 29500 |
| 2023-05-18 | 14.79 | $15.20 | 32315 |
| 2023-05-17 | 14.68 | $15.23 | 34400 |
| 2023-05-16 | 14.53 | $14.82 | 12302 |
| 2023-05-15 | 14.24 | $15.09 | 30200 |
| 2023-05-12 | 14.03 | $14.77 | 17800 |
| 2023-05-11 | 13.80 | $14.95 | 46800 |
| 2023-05-10 | 13.54 | $15.35 | 80924 |
| 2023-05-09 | 13.56 | $15.80 | 16300 |
| 2023-05-08 | 13.57 | $15.48 | 22144 |
| 2023-05-05 | 13.91 | $15.68 | 27809 |
| 2023-05-04 | 14.26 | $14.75 | 43719 |
| 2023-05-03 | 13.70 | $14.96 | 40631 |
| 2023-05-02 | 13.35 | $15.29 | 101606 |
| 2023-05-01 | 13.00 | $16.40 | 53912 |
| 2023-04-28 | 13.68 | $16.62 | 65700 |
| 2023-04-27 | 14.40 | $15.90 | 15400 |
| 2023-04-26 | 14.49 | $15.79 | 140018 |
| 2023-04-25 | 14.58 | $16.28 | 53300 |
| 2023-04-24 | 15.07 | $16.96 | 53230 |
| 2023-04-21 | 15.73 | $16.78 | 26000 |
| 2023-04-20 | 16.31 | $16.75 | 46200 |
| 2023-04-19 | 16.91 | $17.24 | 33500 |
| 2023-04-18 | 17.07 | $17.31 | 50634 |
| 2023-04-17 | 17.02 | $17.22 | 112547 |
| 2023-04-14 | 16.91 | $17.63 | 85328 |
| 2023-04-13 | 16.53 | $17.53 | 169016 |
| 2023-04-12 | 16.25 | $17.23 | 79300 |
| 2023-04-11 | 16.04 | $17.24 | 91500 |
| 2023-04-10 | 15.82 | $17.11 | 49213 |
| 2023-04-06 | 15.63 | $17.11 | 64000 |
| 2023-04-05 | 15.51 | $17.08 | 47200 |
| 2023-04-04 | 15.31 | $17.28 | 66211 |
| 2023-04-03 | 15.03 | $17.60 | 306200 |
| 2023-03-31 | 14.75 | $16.07 | 30200 |
| 2023-03-30 | 15.34 | $15.77 | 31600 |
| 2023-03-29 | 16.12 | $15.64 | 25929 |
| 2023-03-28 | 16.83 | $15.36 | 55500 |
| 2023-03-27 | 17.37 | $14.90 | 47800 |
| 2023-03-24 | 17.55 | $14.23 | 44900 |
| 2023-03-23 | 17.30 | $14.39 | 64338 |
| 2023-03-22 | 17.21 | $14.81 | 31043 |
| 2023-03-21 | 17.44 | $14.90 | 46547 |
| 2023-03-20 | 17.37 | $14.35 | 88611 |
| 2023-03-17 | 16.75 | $13.72 | 39209 |
| 2023-03-16 | 15.62 | $14.07 | 153700 |
| 2023-03-15 | 14.43 | $13.84 | 216933 |
| 2023-03-14 | 13.18 | $14.84 | 59820 |
| 2023-03-13 | 12.80 | $15.06 | 93014 |
| 2023-03-10 | 12.52 | $16.05 | 31100 |
| 2023-03-09 | 13.00 | $16.43 | 42727 |
| 2023-03-08 | 13.43 | $16.62 | 41000 |
| 2023-03-07 | 13.84 | $16.45 | 45200 |
| 2023-03-06 | 14.28 | $17.32 | 66900 |
| 2023-03-03 | 14.15 | $17.27 | 268100 |
| 2023-03-02 | 14.02 | $16.68 | 88100 |
| 2023-03-01 | 14.43 | $16.17 | 31049 |
| 2023-02-28 | 15.05 | $15.80 | 143042 |
| 2023-02-27 | 15.75 | $16.61 | 74427 |
| 2023-02-24 | 16.52 | $16.16 | 40800 |
| 2023-02-23 | 17.08 | $15.91 | 31019 |
| 2023-02-22 | 17.81 | $15.63 | 33700 |
| 2023-02-21 | 18.51 | $15.93 | 34200 |
| 2023-02-17 | 19.26 | $16.20 | 58902 |
| 2023-02-16 | 19.77 | $17.01 | 111200 |
| 2023-02-15 | 19.57 | $17.15 | 71821 |
| 2023-02-14 | 19.40 | $17.30 | 54606 |
| 2023-02-13 | 19.14 | $17.31 | 108600 |
| 2023-02-10 | 18.56 | $17.42 | 97800 |
| 2023-02-09 | 18.05 | $16.47 | 83947 |
| 2023-02-08 | 17.80 | $16.73 | 52534 |
| 2023-02-07 | 17.41 | $16.58 | 106617 |
| 2023-02-06 | 17.15 | $15.88 | 77635 |
| 2023-02-03 | 17.39 | $15.83 | 47600 |
| 2023-02-02 | 17.27 | $15.72 | 177031 |
| 2023-02-01 | 17.15 | $16.31 | 219600 |
| 2023-01-31 | 16.96 | $16.52 | 163600 |
| 2023-01-30 | 16.86 | $16.08 | 123629 |
| 2023-01-27 | 15.98 | $16.31 | 136849 |
| 2023-01-26 | 15.14 | $15.55 | 144300 |
| 2023-01-25 | 14.70 | $14.93 | 50700 |
| 2023-01-24 | 14.69 | $14.90 | 49721 |
| 2023-01-23 | 14.29 | $15.23 | 46100 |
| 2023-01-20 | 13.49 | $15.13 | 23200 |
| 2023-01-19 | 12.79 | $15.04 | 35348 |
| 2023-01-18 | 12.12 | $14.64 | 103248 |
| 2023-01-17 | 11.25 | $15.00 | 100938 |
| 2023-01-13 | 10.41 | $14.49 | 76316 |
| 2023-01-12 | 10.02 | $14.43 | 82400 |
| 2023-01-11 | 9.72 | $13.48 | 28124 |
| 2023-01-10 | 10.10 | $13.42 | 31000 |
| 2023-01-09 | 10.52 | $13.42 | 38514 |
| 2023-01-06 | 10.82 | $13.54 | 87200 |
| 2023-01-05 | 11.37 | $12.98 | 53800 |
| 2023-01-04 | 11.56 | $12.83 | 60246 |
| 2023-01-03 | 11.78 | $12.90 | 43200 |
| 2022-12-30 | 12.19 | $13.93 | 78400 |
| 2022-12-29 | 12.64 | $13.77 | 84710 |
| 2022-12-28 | 13.26 | $13.35 | 61308 |
| 2022-12-27 | 13.93 | $13.80 | 32400 |
| 2022-12-23 | 14.36 | $13.59 | 70730 |
| 2022-12-22 | 14.81 | $12.78 | 24917 |
| 2022-12-21 | 14.77 | $13.25 | 33200 |
| 2022-12-20 | 14.94 | $12.64 | 87226 |
| 2022-12-19 | 14.49 | $12.45 | 97434 |
| 2022-12-16 | 13.98 | $12.59 | 54234 |
| 2022-12-15 | 13.54 | $12.90 | 32500 |
| 2022-12-14 | 13.22 | $12.99 | 94000 |
| 2022-12-13 | 12.88 | $12.69 | 72400 |
| 2022-12-12 | 12.65 | $12.41 | 135300 |
| 2022-12-09 | 11.92 | $12.22 | 145500 |
| 2022-12-08 | 11.17 | $12.67 | 129903 |
| 2022-12-07 | 10.73 | $12.95 | 86505 |
| 2022-12-06 | 10.34 | $13.11 | 169901 |
| 2022-12-05 | 10.04 | $13.93 | 73300 |
| 2022-12-02 | 10.32 | $14.45 | 19800 |
| 2022-12-01 | 10.74 | $14.28 | 32644 |
| 2022-11-30 | 11.19 | $14.21 | 69046 |
| 2022-11-29 | 11.39 | $14.04 | 120500 |
| 2022-11-28 | 11.51 | $14.18 | 188100 |
| 2022-11-25 | 11.58 | $14.37 | 56100 |
| 2022-11-23 | 11.99 | $14.14 | 37600 |
| 2022-11-22 | 12.26 | $14.38 | 117600 |
| 2022-11-21 | 12.59 | $13.77 | 283000 |
| 2022-11-18 | 12.65 | $14.27 | 104600 |
| 2022-11-17 | 13.20 | $14.36 | 75800 |
| 2022-11-16 | 13.88 | $14.54 | 54706 |
| 2022-11-15 | 14.17 | $14.90 | 71515 |
| 2022-11-14 | 14.43 | $14.82 | 89100 |
| 2022-11-11 | 14.43 | $15.48 | 158813 |
| 2022-11-10 | 14.26 | $15.05 | 247900 |
| 2022-11-09 | 14.20 | $14.62 | 148315 |
| 2022-11-08 | 14.36 | $15.50 | 51500 |
| 2022-11-07 | 13.94 | $15.43 | 109528 |
| 2022-11-04 | 13.54 | $15.24 | 139626 |
| 2022-11-03 | 13.12 | $14.92 | 94521 |
| 2022-11-02 | 13.05 | $14.48 | 96300 |
| 2022-11-01 | 12.80 | $14.99 | 84704 |
| 2022-10-31 | 12.08 | $14.91 | 90114 |
| 2022-10-28 | 11.56 | $14.63 | 111300 |
| 2022-10-27 | 11.13 | $14.65 | 194400 |
| 2022-10-26 | 10.34 | $14.67 | 156600 |
| 2022-10-25 | 9.62 | $14.02 | 112810 |
| 2022-10-24 | 9.14 | $13.83 | 85600 |
| 2022-10-21 | 8.83 | $13.34 | 105400 |
| 2022-10-20 | 8.82 | $12.72 | 167400 |
| 2022-10-19 | 9.00 | $12.39 | 152507 |
| 2022-10-18 | 9.39 | $11.88 | 161100 |
| 2022-10-17 | 9.58 | $12.00 | 181500 |
| 2022-10-14 | 9.97 | $12.29 | 45300 |
| 2022-10-13 | 10.45 | $12.91 | 124400 |
| 2022-10-12 | 10.96 | $12.65 | 95748 |
| 2022-10-11 | 11.51 | $13.12 | 72715 |
| 2022-10-10 | 11.60 | $13.57 | 37029 |
| 2022-10-07 | 11.41 | $14.10 | 129600 |
| 2022-10-06 | 10.93 | $13.81 | 83700 |
| 2022-10-05 | 10.63 | $13.43 | 99716 |
| 2022-10-04 | 10.48 | $13.02 | 294700 |
| 2022-10-03 | 10.60 | $11.94 | 76000 |
| 2022-09-30 | 11.02 | $11.19 | 66503 |
| 2022-09-29 | 11.04 | $11.45 | 92600 |
| 2022-09-28 | 11.05 | $11.61 | 83237 |
| 2022-09-27 | 11.07 | $10.78 | 257700 |
| 2022-09-26 | 10.54 | $10.25 | 487400 |
| 2022-09-23 | 9.99 | $11.09 | 370500 |
| 2022-09-22 | 9.85 | $12.49 | 58100 |
| 2022-09-21 | 10.13 | $13.17 | 84600 |
| 2022-09-20 | 9.92 | $13.61 | 57500 |
| 2022-09-19 | 10.29 | $13.79 | 114702 |
| 2022-09-16 | 10.69 | $13.57 | 155300 |
| 2022-09-15 | 11.20 | $13.65 | 37600 |
| 2022-09-14 | 11.50 | $14.00 | 181815 |
| 2022-09-13 | 11.81 | $13.67 | 253226 |
| 2022-09-12 | 12.36 | $13.69 | 85500 |
| 2022-09-09 | 12.82 | $13.26 | 64404 |
| 2022-09-08 | 13.45 | $12.71 | 69100 |
| 2022-09-07 | 13.65 | $12.47 | 224000 |
| 2022-09-06 | 13.86 | $13.30 | 118126 |
| 2022-09-02 | 14.48 | $13.59 | 145500 |
| 2022-09-01 | 15.12 | $13.33 | 150300 |
| 2022-08-31 | 15.91 | $13.99 | 177100 |
| 2022-08-30 | 16.39 | $14.23 | 279200 |
| 2022-08-29 | 16.85 | $14.84 | 153322 |
| 2022-08-26 | 16.94 | $14.35 | 77138 |
| 2022-08-25 | 17.39 | $14.63 | 131328 |
| 2022-08-24 | 17.85 | $14.18 | 87000 |
| 2022-08-23 | 18.71 | $13.79 | 153900 |
| 2022-08-22 | 19.65 | $12.95 | 106616 |
| 2022-08-19 | 20.00 | $13.10 | 80525 |
| 2022-08-18 | 20.70 | $13.26 | 369000 |
| 2022-08-17 | 21.14 | $12.84 | 115200 |
| 2022-08-16 | 21.32 | $12.50 | 135500 |
| 2022-08-15 | 21.57 | $13.14 | 233514 |
| 2022-08-12 | 21.86 | $13.83 | 54800 |
| 2022-08-11 | 22.55 | $13.67 | 93021 |
| 2022-08-10 | 23.35 | $13.08 | 173819 |
| 2022-08-09 | 23.83 | $12.80 | 65742 |
| 2022-08-08 | 24.03 | $12.29 | 97500 |
| 2022-08-05 | 23.90 | $11.82 | 141025 |
| 2022-08-04 | 23.44 | $11.61 | 341142 |
| 2022-08-03 | 23.04 | $12.40 | 263200 |
| 2022-08-02 | 22.99 | $13.58 | 69436 |
| 2022-08-01 | 23.34 | $13.30 | 43604 |
| 2022-07-29 | 23.70 | $13.77 | 300302 |
| 2022-07-28 | 24.33 | $13.77 | 126100 |
| 2022-07-27 | 24.68 | $13.47 | 86500 |
| 2022-07-26 | 24.86 | $13.10 | 84100 |
| 2022-07-25 | 25.06 | $13.31 | 137436 |
| 2022-07-22 | 25.10 | $12.64 | 77128 |
| 2022-07-21 | 24.89 | $12.90 | 157229 |
| 2022-07-20 | 24.62 | $13.38 | 72031 |
| 2022-07-19 | 24.53 | $13.36 | 79714 |
| 2022-07-18 | 24.44 | $12.98 | 188920 |
| 2022-07-15 | 24.34 | $12.45 | 137000 |
| 2022-07-14 | 23.83 | $11.98 | 289907 |
| 2022-07-13 | 23.03 | $12.26 | 145817 |
| 2022-07-12 | 22.50 | $12.34 | 246649 |
| 2022-07-11 | 21.95 | $12.81 | 80100 |
| 2022-07-08 | 21.63 | $13.31 | 146143 |
| 2022-07-07 | 21.36 | $13.29 | 233900 |
| 2022-07-06 | 21.02 | $12.09 | 390200 |
| 2022-07-05 | 20.22 | $12.70 | 306948 |
| 2022-07-01 | 19.63 | $13.95 | 53808 |
| 2022-06-30 | 19.35 | $13.86 | 110706 |
| 2022-06-29 | 19.08 | $14.08 | 121400 |
| 2022-06-28 | 19.04 | $14.94 | 171300 |
| 2022-06-27 | 19.27 | $14.50 | 106629 |
| 2022-06-24 | 18.99 | $13.80 | 213300 |
| 2022-06-23 | 18.39 | $12.77 | 479800 |
| 2022-06-22 | 17.77 | $14.66 | 255100 |
| 2022-06-21 | 17.70 | $16.19 | 353600 |
| 2022-06-17 | 17.99 | $14.64 | 720149 |
| 2022-06-16 | 17.99 | $15.83 | 343900 |
| 2022-06-15 | 18.79 | $16.98 | 254700 |
| 2022-06-14 | 19.57 | $16.97 | 193700 |
| 2022-06-13 | 20.13 | $17.51 | 220839 |
| 2022-06-10 | 20.54 | $18.35 | 181400 |
| 2022-06-09 | 20.29 | $18.93 | 202636 |
| 2022-06-08 | 19.41 | $19.24 | 181710 |
| 2022-06-07 | 18.27 | $19.35 | 165300 |
| 2022-06-06 | 17.24 | $18.33 | 207300 |
| 2022-06-03 | 16.43 | $18.18 | 158732 |
| 2022-06-02 | 15.85 | $17.81 | 140200 |
| 2022-06-01 | 15.27 | $17.68 | 156229 |
| 2022-05-31 | 14.71 | $17.45 | 357600 |
| 2022-05-27 | 14.13 | $17.20 | 126500 |
| 2022-05-26 | 13.81 | $17.06 | 291100 |
| 2022-05-25 | 13.50 | $16.98 | 124626 |
| 2022-05-24 | 13.18 | $16.62 | 113100 |
| 2022-05-23 | 13.18 | $16.44 | 58326 |
| 2022-05-20 | 13.33 | $15.97 | 112700 |
| 2022-05-19 | 13.69 | $15.82 | 95900 |
| 2022-05-18 | 14.08 | $15.27 | 138708 |
| 2022-05-17 | 14.27 | $15.83 | 206400 |
| 2022-05-16 | 14.20 | $15.48 | 165930 |
| 2022-05-13 | 14.24 | $15.02 | 108100 |
| 2022-05-12 | 14.56 | $14.24 | 185935 |
| 2022-05-11 | 15.17 | $14.48 | 126639 |
| 2022-05-10 | 15.50 | $14.28 | 432022 |
| 2022-05-09 | 16.15 | $14.48 | 395600 |
| 2022-05-06 | 16.49 | $16.26 | 348642 |
| 2022-05-05 | 15.79 | $16.76 | 454221 |
| 2022-05-04 | 14.88 | $17.42 | 335400 |
| 2022-05-03 | 13.95 | $15.91 | 441520 |
| 2022-05-02 | 13.53 | $15.14 | 289312 |
| 2022-04-29 | 13.60 | $15.02 | 149701 |
| 2022-04-28 | 13.58 | $15.19 | 213025 |
| 2022-04-27 | 13.72 | $14.47 | 179000 |
| 2022-04-26 | 14.25 | $14.04 | 152600 |
| 2022-04-25 | 14.71 | $13.96 | 310700 |
| 2022-04-22 | 15.48 | $14.31 | 170100 |
| 2022-04-21 | 15.42 | $15.05 | 208900 |
| 2022-04-20 | 14.69 | $15.82 | 125600 |
| 2022-04-19 | 14.24 | $15.03 | 226406 |
| 2022-04-18 | 14.01 | $15.15 | 117800 |
| 2022-04-14 | 13.92 | $14.44 | 272600 |
| 2022-04-13 | 14.05 | $14.31 | 112611 |
| 2022-04-12 | 14.51 | $13.50 | 115200 |
| 2022-04-11 | 15.23 | $13.23 | 186540 |
| 2022-04-08 | 15.80 | $13.98 | 112700 |
| 2022-04-07 | 16.53 | $13.49 | 178300 |
| 2022-04-06 | 17.25 | $13.38 | 259510 |
| 2022-04-05 | 18.15 | $13.85 | 108700 |
| 2022-04-04 | 18.69 | $14.24 | 97129 |
| 2022-04-01 | 19.37 | $13.75 | 245046 |
| 2022-03-31 | 20.38 | $13.65 | 158931 |
| 2022-03-30 | 21.35 | $14.15 | 135600 |
| 2022-03-29 | 22.06 | $14.15 | 138500 |
| 2022-03-28 | 23.11 | $14.01 | 115600 |
| 2022-03-25 | 23.78 | $14.81 | 140200 |
| 2022-03-24 | 24.38 | $14.51 | 108100 |
| 2022-03-23 | 24.75 | $14.83 | 110200 |
| 2022-03-22 | 24.85 | $14.77 | 60100 |
| 2022-03-21 | 24.94 | $15.08 | 100000 |
| 2022-03-18 | 25.08 | $14.09 | 136400 |
| 2022-03-17 | 25.61 | $14.29 | 125700 |
| 2022-03-16 | 26.16 | $13.44 | 77000 |
| 2022-03-15 | 27.09 | $13.28 | 249500 |
| 2022-03-14 | 28.20 | $13.41 | 216200 |
| 2022-03-11 | 28.71 | $14.68 | 215508 |
| 2022-03-10 | 28.37 | $14.54 | 137522 |
| 2022-03-09 | 28.05 | $14.45 | 257327 |
| 2022-03-08 | 27.71 | $15.32 | 402835 |
| 2022-03-07 | 26.18 | $15.40 | 536900 |
| 2022-03-04 | 24.81 | $14.34 | 325706 |
| 2022-03-03 | 23.94 | $13.56 | 86700 |
| 2022-03-02 | 23.31 | $13.58 | 142418 |
| 2022-03-01 | 22.64 | $13.04 | 182500 |
| 2022-02-28 | 21.97 | $13.08 | 164400 |
| 2022-02-25 | 21.83 | $12.62 | 120500 |
| 2022-02-24 | 21.99 | $12.30 | 79800 |
| 2022-02-23 | 22.15 | $12.28 | 59900 |
| 2022-02-22 | 22.36 | $12.29 | 72100 |
| 2022-02-18 | 22.21 | $12.32 | 43101 |
| 2022-02-17 | 22.38 | $12.64 | 143500 |
| 2022-02-16 | 22.34 | $12.84 | 123906 |
| 2022-02-15 | 21.91 | $12.61 | 82433 |
| 2022-02-14 | 21.92 | $12.65 | 165349 |
| 2022-02-11 | 21.44 | $12.75 | 135500 |
| 2022-02-10 | 21.06 | $11.96 | 99635 |
| 2022-02-09 | 20.95 | $11.92 | 104209 |
| 2022-02-08 | 21.02 | $11.44 | 136113 |
| 2022-02-07 | 21.19 | $12.03 | 232319 |
| 2022-02-04 | 20.90 | $12.15 | 92131 |
| 2022-02-03 | 20.21 | $12.00 | 92313 |
| 2022-02-02 | 19.49 | $12.18 | 78200 |
| 2022-02-01 | 18.72 | $12.20 | 107703 |
| 2022-01-31 | 18.31 | $11.92 | 96700 |
| 2022-01-28 | 18.07 | $11.50 | 165300 |
| 2022-01-27 | 18.09 | $11.15 | 35900 |
| 2022-01-26 | 18.11 | $11.19 | 87647 |
| 2022-01-25 | 18.13 | $11.38 | 87041 |
| 2022-01-24 | 18.49 | $10.68 | 139300 |
| 2022-01-21 | 19.41 | $10.94 | 71700 |
| 2022-01-20 | 19.27 | $11.23 | 40600 |
| 2022-01-19 | 18.42 | $11.46 | 46400 |
| 2022-01-18 | 17.66 | $11.47 | 145800 |
| 2022-01-14 | 16.75 | $11.36 | 102700 |
| 2022-01-13 | 15.96 | $10.70 | 47110 |
| 2022-01-12 | 15.46 | $10.86 | 88607 |
| 2022-01-11 | 14.70 | $10.74 | 30527 |
| 2022-01-10 | 14.06 | $9.95 | 38300 |
| 2022-01-07 | 13.89 | $10.19 | 19600 |
| 2022-01-06 | 13.54 | $10.11 | 89100 |
| 2022-01-05 | 13.60 | $9.76 | 60026 |
| 2022-01-04 | 13.81 | $9.88 | 37600 |
| 2022-01-03 | 14.10 | $9.68 | 34009 |
| 2021-12-31 | 14.68 | $9.24 | 20700 |
| 2021-12-30 | 15.10 | $9.12 | 4600 |
| 2021-12-29 | 15.60 | $9.24 | 55617 |
| 2021-12-28 | 16.13 | $9.01 | 35729 |
| 2021-12-27 | 16.69 | $9.04 | 14125 |
| 2021-12-23 | 16.91 | $8.85 | 8100 |
| 2021-12-22 | 17.70 | $8.68 | 42927 |
| 2021-12-21 | 18.41 | $8.56 | 25607 |
| 2021-12-20 | 18.94 | $8.09 | 53400 |
| 2021-12-17 | 19.01 | $8.31 | 75000 |
| 2021-12-16 | 19.42 | $8.45 | 71145 |
| 2021-12-15 | 20.12 | $8.67 | 125900 |
| 2021-12-14 | 20.85 | $8.86 | 38100 |
| 2021-12-13 | 21.49 | $9.15 | 19800 |
| 2021-12-10 | 21.95 | $9.51 | 84109 |
| 2021-12-09 | 22.10 | $9.35 | 68400 |
| 2021-12-08 | 22.27 | $9.61 | 36401 |
| 2021-12-07 | 22.30 | $9.30 | 16300 |
| 2021-12-06 | 22.53 | $8.95 | 20600 |
| 2021-12-03 | 23.22 | $8.33 | 32016 |
| 2021-12-02 | 24.24 | $8.26 | 70300 |
| 2021-12-01 | 25.25 | $8.10 | 35200 |
| 2021-11-30 | 26.55 | $8.13 | 74000 |
| 2021-11-29 | 27.87 | $8.57 | 95200 |
| 2021-11-26 | 28.63 | $8.44 | 69937 |
| 2021-11-24 | 29.73 | $9.33 | 41336 |
| 2021-11-23 | 29.92 | $8.99 | 60100 |
| 2021-11-22 | 30.50 | $8.47 | 106800 |
| 2021-11-19 | 31.56 | $8.38 | 23500 |
| 2021-11-18 | 32.83 | $8.75 | 5048 |
| 2021-11-17 | 33.25 | $8.72 | 48100 |
| 2021-11-16 | 33.69 | $8.80 | 19200 |
| 2021-11-15 | 34.50 | $8.69 | 41737 |
| 2021-11-12 | 35.64 | $8.67 | 61846 |
| 2021-11-11 | 36.31 | $8.85 | 65000 |
| 2021-11-10 | 36.83 | $8.68 | 156822 |
| 2021-11-09 | 37.37 | $8.99 | 97100 |
| 2021-11-08 | 37.55 | $9.17 | 127811 |
| 2021-11-05 | 38.05 | $8.96 | 63200 |
| 2021-11-04 | 38.87 | $8.89 | 17208 |
| 2021-11-03 | 39.61 | $8.91 | 22309 |
| 2021-11-02 | 40.43 | $8.96 | 26903 |
| 2021-11-01 | 41.09 | $9.11 | 50742 |
| 2021-10-29 | 41.40 | $8.95 | 35045 |
| 2021-10-28 | 41.85 | $9.13 | 26738 |
| 2021-10-27 | 42.15 | $8.99 | 48700 |
| 2021-10-26 | 42.29 | $9.45 | 80938 |
| 2021-10-25 | 41.54 | $9.52 | 163500 |
| 2021-10-22 | 40.76 | $9.38 | 16845 |
| 2021-10-21 | 40.12 | $9.06 | 19931 |
| 2021-10-20 | 39.63 | $9.21 | 35700 |
| 2021-10-19 | 39.12 | $8.88 | 28500 |
| 2021-10-18 | 38.64 | $8.67 | 17500 |
| 2021-10-15 | 38.19 | $8.89 | 41700 |
| 2021-10-14 | 37.62 | $8.69 | 24421 |
| 2021-10-13 | 37.24 | $8.26 | 28300 |
| 2021-10-12 | 37.15 | $8.25 | 42945 |
| 2021-10-11 | 36.91 | $8.70 | 65038 |
| 2021-10-08 | 36.13 | $8.28 | 79938 |
| 2021-10-07 | 35.60 | $8.20 | 41709 |
| 2021-10-06 | 35.21 | $7.96 | 55430 |
| 2021-10-05 | 34.93 | $8.10 | 90200 |
| 2021-10-04 | 34.06 | $8.13 | 85836 |
| 2021-10-01 | 33.15 | $7.82 | 32619 |
| 2021-09-30 | 32.48 | $7.82 | 41205 |
| 2021-09-29 | 31.78 | $7.64 | 27900 |
| 2021-09-28 | 31.18 | $7.65 | 34700 |
| 2021-09-27 | 30.55 | $7.61 | 86627 |
| 2021-09-24 | 29.94 | $7.06 | 34706 |
| 2021-09-23 | 29.79 | $6.81 | 26100 |
| 2021-09-22 | 29.90 | $6.57 | 12300 |
| 2021-09-21 | 30.30 | $6.37 | 10127 |
| 2021-09-20 | 30.98 | $6.33 | 42501 |
| 2021-09-17 | 31.70 | $6.67 | 59319 |
| 2021-09-16 | 31.84 | $6.89 | 19441 |
| 2021-09-15 | 31.46 | $7.00 | 23918 |
| 2021-09-14 | 30.90 | $6.76 | 8500 |
| 2021-09-13 | 30.44 | $6.90 | 35000 |
| 2021-09-10 | 29.95 | $6.67 | 7100 |
| 2021-09-09 | 29.69 | $6.45 | 6000 |
| 2021-09-08 | 29.54 | $6.50 | 8600 |
| 2021-09-07 | 29.25 | $6.62 | 2444 |
| 2021-09-03 | 28.82 | $6.72 | 7824 |
| 2021-09-02 | 28.54 | $6.55 | 1743 |
| 2021-09-01 | 28.36 | $6.30 | 4732 |
| 2021-08-31 | 28.41 | $6.40 | 19231 |
| 2021-08-30 | 28.44 | $6.42 | 9934 |
| 2021-08-27 | 28.47 | $6.39 | 23320 |
| 2021-08-26 | 28.36 | $6.27 | 15920 |
| 2021-08-25 | 28.36 | $6.32 | 8925 |
| 2021-08-24 | 28.39 | $6.25 | 21800 |
| 2021-08-23 | 28.47 | $5.97 | 36649 |
| 2021-08-20 | 28.75 | $5.54 | 9200 |
| 2021-08-19 | 29.41 | $5.57 | 182109 |
| 2021-08-18 | 30.09 | $5.74 | 37900 |
| 2021-08-17 | 30.28 | $5.71 | 49000 |
| 2021-08-16 | 30.40 | $5.80 | 21919 |
| 2021-08-13 | 30.44 | $6.04 | 66436 |
| 2021-08-12 | 30.15 | $6.17 | 4936 |
| 2021-08-11 | 30.04 | $6.20 | 29500 |
| 2021-08-10 | 29.93 | $6.17 | 62700 |
| 2021-08-09 | 29.82 | $5.92 | 76441 |
| 2021-08-06 | 29.84 | $6.09 | 77315 |
| 2021-08-05 | 29.40 | $6.00 | 32100 |
| 2021-08-04 | 28.88 | $6.03 | 105100 |
| 2021-08-03 | 28.33 | $6.37 | 21000 |
| 2021-08-02 | 27.65 | $6.24 | 25105 |
| 2021-07-30 | 26.98 | $6.37 | 111703 |
| 2021-07-29 | 26.17 | $6.42 | 32821 |
| 2021-07-28 | 25.15 | $6.45 | 42700 |
| 2021-07-27 | 24.10 | $6.38 | 96649 |
| 2021-07-26 | 22.99 | $6.60 | 77648 |
| 2021-07-23 | 21.54 | $6.87 | 114848 |
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