Is Chicago Atlantic Real Estate Finance, Inc. (REFI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chicago Atlantic Real Estate Finance, Inc. (REFI) research center and poll results.
NASDAQ : REFI
Chicago Atlantic Real Estate Finance, Inc. — Technical Indicators
$10.3 USD
$0.07 (0.68%)
- Volume
- 19.13K
- Average Volume
- 160.76K
- Market Capitalization
- $219.54M
- P/E Ratio
- 7.41
- Dividend Yield
- 18.25%
- Price Target
- $16.00
- Year High
- $14.57
- Year Low
- $9.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.38
- Current Ratio
- $0.43
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
10.17
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.17
Average
14.83
Maximum
19.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.17 | $10.35 | 4755 |
| 2026-08-11 | 10.18 | $10.23 | 166345 |
| 2026-08-10 | 10.21 | $10.24 | 181146 |
| 2026-08-07 | 10.23 | $10.27 | 281100 |
| 2026-08-06 | 10.26 | $10.09 | 118038 |
| 2026-08-05 | 10.29 | $9.93 | 158800 |
| 2026-08-04 | 10.33 | $10.00 | 159122 |
| 2026-08-03 | 10.37 | $9.90 | 218152 |
| 2026-07-31 | 10.40 | $9.76 | 150225 |
| 2026-07-30 | 10.45 | $9.82 | 160160 |
| 2026-07-29 | 10.50 | $9.87 | 149171 |
| 2026-07-28 | 10.54 | $10.09 | 156600 |
| 2026-07-27 | 10.59 | $10.06 | 104700 |
| 2026-07-24 | 10.66 | $10.17 | 97548 |
| 2026-07-23 | 10.70 | $10.08 | 164116 |
| 2026-07-22 | 10.74 | $10.17 | 196406 |
| 2026-07-21 | 10.78 | $10.38 | 92079 |
| 2026-07-20 | 10.81 | $10.42 | 207101 |
| 2026-07-17 | 10.86 | $10.62 | 153400 |
| 2026-07-16 | 10.88 | $10.85 | 182000 |
| 2026-07-15 | 10.90 | $10.72 | 234000 |
| 2026-07-14 | 10.92 | $10.75 | 147400 |
| 2026-07-13 | 10.95 | $10.73 | 120010 |
| 2026-07-10 | 10.98 | $10.82 | 80300 |
| 2026-07-09 | 11.00 | $10.69 | 153727 |
| 2026-07-08 | 11.04 | $10.68 | 98008 |
| 2026-07-07 | 11.07 | $10.73 | 151024 |
| 2026-07-06 | 11.09 | $10.61 | 202469 |
| 2026-07-02 | 11.13 | $10.68 | 129845 |
| 2026-07-01 | 11.15 | $10.83 | 214337 |
| 2026-06-30 | 11.17 | $10.72 | 190281 |
| 2026-06-29 | 11.20 | $11.07 | 328500 |
| 2026-06-26 | 11.21 | $11.41 | 629829 |
| 2026-06-25 | 11.21 | $11.03 | 149500 |
| 2026-06-24 | 11.24 | $10.96 | 169300 |
| 2026-06-23 | 11.26 | $10.96 | 177100 |
| 2026-06-22 | 11.27 | $10.89 | 374016 |
| 2026-06-18 | 11.30 | $11.45 | 320151 |
| 2026-06-17 | 11.30 | $11.11 | 285500 |
| 2026-06-16 | 11.30 | $11.18 | 145400 |
| 2026-06-15 | 11.31 | $11.03 | 169200 |
| 2026-06-12 | 11.32 | $11.37 | 71228 |
| 2026-06-11 | 11.31 | $11.31 | 56956 |
| 2026-06-10 | 11.32 | $11.36 | 61600 |
| 2026-06-09 | 11.32 | $11.36 | 102500 |
| 2026-06-08 | 11.33 | $11.24 | 74600 |
| 2026-06-05 | 11.36 | $11.28 | 98112 |
| 2026-06-04 | 11.38 | $11.30 | 81030 |
| 2026-06-03 | 11.43 | $11.06 | 113228 |
| 2026-06-02 | 11.49 | $11.28 | 106012 |
| 2026-06-01 | 11.52 | $11.26 | 120142 |
| 2026-05-29 | 11.56 | $11.37 | 132900 |
| 2026-05-28 | 11.59 | $11.48 | 142747 |
| 2026-05-27 | 11.61 | $11.50 | 90193 |
| 2026-05-26 | 11.64 | $11.32 | 122550 |
| 2026-05-22 | 11.69 | $11.30 | 104921 |
| 2026-05-21 | 11.73 | $11.41 | 79300 |
| 2026-05-20 | 11.75 | $11.39 | 135632 |
| 2026-05-19 | 11.78 | $11.27 | 154221 |
| 2026-05-18 | 11.81 | $11.22 | 144400 |
| 2026-05-15 | 11.85 | $11.26 | 166200 |
| 2026-05-14 | 11.90 | $11.32 | 122108 |
| 2026-05-13 | 11.92 | $11.34 | 213400 |
| 2026-05-12 | 11.95 | $11.38 | 171704 |
| 2026-05-11 | 11.98 | $11.58 | 134600 |
| 2026-05-08 | 11.98 | $11.96 | 304600 |
| 2026-05-07 | 11.96 | $11.62 | 309223 |
| 2026-05-06 | 11.95 | $12.25 | 162111 |
| 2026-05-05 | 11.91 | $12.25 | 142654 |
| 2026-05-04 | 11.85 | $11.96 | 83800 |
| 2026-05-01 | 11.82 | $12.01 | 112130 |
| 2026-04-30 | 11.77 | $11.91 | 176800 |
| 2026-04-29 | 11.72 | $11.91 | 149069 |
| 2026-04-28 | 11.69 | $12.16 | 118015 |
| 2026-04-27 | 11.67 | $12.24 | 97147 |
| 2026-04-24 | 11.62 | $12.15 | 123507 |
| 2026-04-23 | 11.61 | $11.90 | 155600 |
| 2026-04-22 | 11.62 | $11.96 | 224500 |
| 2026-04-21 | 11.62 | $11.74 | 176205 |
| 2026-04-20 | 11.66 | $12.17 | 110100 |
| 2026-04-17 | 11.66 | $12.11 | 154518 |
| 2026-04-16 | 11.68 | $11.86 | 132008 |
| 2026-04-15 | 11.71 | $11.95 | 183341 |
| 2026-04-14 | 11.73 | $11.86 | 204769 |
| 2026-04-13 | 11.76 | $11.59 | 102600 |
| 2026-04-10 | 11.78 | $11.51 | 82101 |
| 2026-04-09 | 11.81 | $11.48 | 105600 |
| 2026-04-08 | 11.84 | $11.40 | 133016 |
| 2026-04-07 | 11.89 | $11.22 | 72560 |
| 2026-04-06 | 11.94 | $11.18 | 148742 |
| 2026-04-02 | 11.99 | $11.01 | 243638 |
| 2026-04-01 | 12.06 | $10.99 | 169912 |
| 2026-03-31 | 12.13 | $11.32 | 271725 |
| 2026-03-30 | 12.17 | $11.66 | 263800 |
| 2026-03-27 | 12.20 | $11.42 | 259015 |
| 2026-03-26 | 12.24 | $11.93 | 206403 |
| 2026-03-25 | 12.25 | $12.05 | 200500 |
| 2026-03-24 | 12.26 | $12.01 | 221608 |
| 2026-03-23 | 12.26 | $12.40 | 337933 |
| 2026-03-20 | 12.24 | $12.34 | 525685 |
| 2026-03-19 | 12.22 | $12.44 | 236669 |
| 2026-03-18 | 12.18 | $12.38 | 182900 |
| 2026-03-17 | 12.15 | $12.48 | 193540 |
| 2026-03-16 | 12.12 | $12.32 | 339551 |
| 2026-03-13 | 12.10 | $12.09 | 134600 |
| 2026-03-12 | 12.09 | $12.09 | 93000 |
| 2026-03-11 | 12.08 | $12.15 | 126450 |
| 2026-03-10 | 12.07 | $12.26 | 99335 |
| 2026-03-09 | 12.06 | $12.27 | 98700 |
| 2026-03-06 | 12.05 | $12.27 | 196700 |
| 2026-03-05 | 12.04 | $12.34 | 75700 |
| 2026-03-04 | 12.05 | $12.32 | 85011 |
| 2026-03-03 | 12.04 | $12.19 | 85807 |
| 2026-03-02 | 12.06 | $12.29 | 135401 |
| 2026-02-27 | 12.06 | $12.15 | 123823 |
| 2026-02-26 | 12.07 | $12.25 | 99400 |
| 2026-02-25 | 12.07 | $12.15 | 102707 |
| 2026-02-24 | 12.08 | $12.10 | 130400 |
| 2026-02-23 | 12.09 | $11.85 | 125300 |
| 2026-02-20 | 12.12 | $11.95 | 147315 |
| 2026-02-19 | 12.15 | $11.73 | 121655 |
| 2026-02-18 | 12.18 | $11.79 | 114400 |
| 2026-02-17 | 12.21 | $11.88 | 145034 |
| 2026-02-13 | 12.25 | $11.96 | 163319 |
| 2026-02-12 | 12.28 | $11.79 | 163100 |
| 2026-02-11 | 12.33 | $11.90 | 147100 |
| 2026-02-10 | 12.35 | $12.00 | 76900 |
| 2026-02-09 | 12.37 | $11.98 | 298800 |
| 2026-02-06 | 12.39 | $12.10 | 160845 |
| 2026-02-05 | 12.40 | $12.09 | 162473 |
| 2026-02-04 | 12.40 | $12.43 | 136031 |
| 2026-02-03 | 12.39 | $12.31 | 103500 |
| 2026-02-02 | 12.39 | $12.44 | 150432 |
| 2026-01-30 | 12.38 | $12.40 | 110824 |
| 2026-01-29 | 12.37 | $12.35 | 115401 |
| 2026-01-28 | 12.39 | $12.24 | 98300 |
| 2026-01-27 | 12.42 | $12.35 | 68608 |
| 2026-01-26 | 12.46 | $12.28 | 94620 |
| 2026-01-23 | 12.49 | $12.43 | 146431 |
| 2026-01-22 | 12.51 | $12.46 | 76530 |
| 2026-01-21 | 12.54 | $12.50 | 99020 |
| 2026-01-20 | 12.56 | $12.40 | 124000 |
| 2026-01-16 | 12.60 | $12.55 | 115400 |
| 2026-01-15 | 12.62 | $12.69 | 116508 |
| 2026-01-14 | 12.64 | $12.63 | 147325 |
| 2026-01-13 | 12.65 | $12.38 | 91101 |
| 2026-01-12 | 12.70 | $12.43 | 110500 |
| 2026-01-09 | 12.74 | $12.38 | 84400 |
| 2026-01-08 | 12.77 | $12.28 | 124050 |
| 2026-01-07 | 12.80 | $11.98 | 204300 |
| 2026-01-06 | 12.83 | $12.24 | 134120 |
| 2026-01-05 | 12.86 | $12.40 | 111300 |
| 2026-01-02 | 12.87 | $12.26 | 187818 |
| 2025-12-31 | 12.90 | $12.26 | 228028 |
| 2025-12-30 | 12.91 | $12.74 | 138601 |
| 2025-12-29 | 12.90 | $12.79 | 641465 |
| 2025-12-26 | 12.90 | $13.13 | 93349 |
| 2025-12-24 | 12.88 | $12.94 | 29306 |
| 2025-12-23 | 12.87 | $12.84 | 78265 |
| 2025-12-22 | 12.85 | $12.92 | 120500 |
| 2025-12-19 | 12.82 | $12.99 | 410100 |
| 2025-12-18 | 12.78 | $13.17 | 102200 |
| 2025-12-17 | 12.72 | $13.00 | 125300 |
| 2025-12-16 | 12.69 | $13.01 | 125389 |
| 2025-12-15 | 12.66 | $12.80 | 267834 |
| 2025-12-12 | 12.66 | $13.47 | 158745 |
| 2025-12-11 | 12.62 | $13.12 | 101700 |
| 2025-12-10 | 12.61 | $13.11 | 127660 |
| 2025-12-09 | 12.60 | $12.81 | 49351 |
| 2025-12-08 | 12.60 | $12.67 | 70809 |
| 2025-12-05 | 12.60 | $12.75 | 127427 |
| 2025-12-04 | 12.59 | $12.71 | 75100 |
| 2025-12-03 | 12.60 | $12.78 | 77110 |
| 2025-12-02 | 12.61 | $12.49 | 88200 |
| 2025-12-01 | 12.64 | $12.59 | 161300 |
| 2025-11-28 | 12.65 | $12.76 | 45500 |
| 2025-11-26 | 12.66 | $12.76 | 70228 |
| 2025-11-25 | 12.66 | $12.66 | 77300 |
| 2025-11-24 | 12.69 | $12.43 | 96500 |
| 2025-11-21 | 12.73 | $12.41 | 159353 |
| 2025-11-20 | 12.77 | $12.02 | 97609 |
| 2025-11-19 | 12.82 | $12.12 | 134600 |
| 2025-11-18 | 12.87 | $12.31 | 148712 |
| 2025-11-17 | 12.91 | $12.46 | 114800 |
| 2025-11-14 | 12.94 | $12.69 | 84618 |
| 2025-11-13 | 12.97 | $12.78 | 72200 |
| 2025-11-12 | 12.95 | $12.82 | 79408 |
| 2025-11-11 | 12.95 | $12.94 | 68413 |
| 2025-11-10 | 12.92 | $12.84 | 122000 |
| 2025-11-07 | 12.89 | $12.69 | 89610 |
| 2025-11-06 | 12.87 | $12.59 | 98600 |
| 2025-11-05 | 12.86 | $12.89 | 104020 |
| 2025-11-04 | 12.84 | $12.91 | 153769 |
| 2025-11-03 | 12.83 | $13.08 | 119392 |
| 2025-10-31 | 12.81 | $12.86 | 88155 |
| 2025-10-30 | 12.80 | $12.85 | 107349 |
| 2025-10-29 | 12.80 | $12.92 | 82712 |
| 2025-10-28 | 12.78 | $13.15 | 52100 |
| 2025-10-27 | 12.76 | $13.21 | 97343 |
| 2025-10-24 | 12.76 | $13.18 | 53854 |
| 2025-10-23 | 12.76 | $13.10 | 74436 |
| 2025-10-22 | 12.77 | $13.10 | 116800 |
| 2025-10-21 | 12.78 | $13.04 | 73020 |
| 2025-10-20 | 12.79 | $13.19 | 131037 |
| 2025-10-17 | 12.80 | $13.22 | 249100 |
| 2025-10-16 | 12.82 | $12.45 | 152700 |
| 2025-10-15 | 12.88 | $12.71 | 209500 |
| 2025-10-14 | 12.92 | $12.47 | 223063 |
| 2025-10-13 | 12.96 | $12.27 | 259988 |
| 2025-10-10 | 13.02 | $12.13 | 153531 |
| 2025-10-09 | 13.07 | $12.39 | 120935 |
| 2025-10-08 | 13.12 | $12.64 | 93155 |
| 2025-10-07 | 13.16 | $12.58 | 169500 |
| 2025-10-06 | 13.20 | $12.67 | 139200 |
| 2025-10-03 | 13.28 | $12.66 | 156000 |
| 2025-10-02 | 13.36 | $12.85 | 144800 |
| 2025-10-01 | 13.44 | $12.59 | 246145 |
| 2025-09-30 | 13.51 | $12.79 | 247300 |
| 2025-09-29 | 13.59 | $13.09 | 249596 |
| 2025-09-26 | 13.64 | $13.29 | 93500 |
| 2025-09-25 | 13.68 | $13.17 | 138627 |
| 2025-09-24 | 13.74 | $13.33 | 130250 |
| 2025-09-23 | 13.79 | $13.37 | 85431 |
| 2025-09-22 | 13.83 | $13.39 | 126647 |
| 2025-09-19 | 13.88 | $13.46 | 264839 |
| 2025-09-18 | 13.91 | $13.71 | 96500 |
| 2025-09-17 | 13.93 | $13.45 | 97042 |
| 2025-09-16 | 13.97 | $13.39 | 111000 |
| 2025-09-15 | 14.00 | $13.37 | 100000 |
| 2025-09-12 | 14.03 | $13.23 | 123823 |
| 2025-09-11 | 14.07 | $13.43 | 136627 |
| 2025-09-10 | 14.11 | $13.40 | 135200 |
| 2025-09-09 | 14.15 | $13.30 | 945401 |
| 2025-09-08 | 14.17 | $14.25 | 161211 |
| 2025-09-05 | 14.15 | $14.40 | 89300 |
| 2025-09-04 | 14.11 | $14.35 | 54800 |
| 2025-09-03 | 14.05 | $14.12 | 80732 |
| 2025-09-02 | 14.01 | $14.20 | 84400 |
| 2025-08-29 | 13.95 | $14.24 | 55800 |
| 2025-08-28 | 13.89 | $14.13 | 51800 |
| 2025-08-27 | 13.83 | $14.30 | 73938 |
| 2025-08-26 | 13.78 | $14.28 | 45500 |
| 2025-08-25 | 13.74 | $14.21 | 52436 |
| 2025-08-22 | 13.70 | $14.42 | 107405 |
| 2025-08-21 | 13.65 | $14.02 | 63900 |
| 2025-08-20 | 13.62 | $14.18 | 77916 |
| 2025-08-19 | 13.60 | $14.14 | 119400 |
| 2025-08-18 | 13.57 | $13.98 | 93000 |
| 2025-08-15 | 13.54 | $13.93 | 144234 |
| 2025-08-14 | 13.51 | $14.07 | 104709 |
| 2025-08-13 | 13.48 | $14.35 | 107100 |
| 2025-08-12 | 13.45 | $14.14 | 132300 |
| 2025-08-11 | 13.43 | $13.76 | 114900 |
| 2025-08-08 | 13.44 | $13.72 | 80600 |
| 2025-08-07 | 13.45 | $13.59 | 97300 |
| 2025-08-06 | 13.47 | $13.23 | 162714 |
| 2025-08-05 | 13.51 | $13.30 | 97600 |
| 2025-08-04 | 13.54 | $13.08 | 72430 |
| 2025-08-01 | 13.59 | $12.90 | 146232 |
| 2025-07-31 | 13.66 | $12.99 | 141235 |
| 2025-07-30 | 13.72 | $13.24 | 109059 |
| 2025-07-29 | 13.75 | $13.49 | 78400 |
| 2025-07-28 | 13.78 | $13.38 | 93400 |
| 2025-07-25 | 13.83 | $13.46 | 76709 |
| 2025-07-24 | 13.88 | $13.54 | 66138 |
| 2025-07-23 | 13.91 | $13.64 | 107900 |
| 2025-07-22 | 13.94 | $13.60 | 136042 |
| 2025-07-21 | 13.98 | $13.31 | 100200 |
| 2025-07-18 | 14.02 | $13.31 | 168100 |
| 2025-07-17 | 14.07 | $13.60 | 103439 |
| 2025-07-16 | 14.10 | $13.78 | 118410 |
| 2025-07-15 | 14.12 | $13.70 | 197030 |
| 2025-07-14 | 14.13 | $13.94 | 81721 |
| 2025-07-11 | 14.15 | $13.90 | 74700 |
| 2025-07-10 | 14.16 | $14.00 | 58952 |
| 2025-07-09 | 14.17 | $14.02 | 60213 |
| 2025-07-08 | 14.18 | $13.96 | 65454 |
| 2025-07-07 | 14.20 | $14.00 | 82814 |
| 2025-07-03 | 14.22 | $14.25 | 46200 |
| 2025-07-02 | 14.22 | $14.23 | 87069 |
| 2025-07-01 | 14.23 | $13.96 | 131239 |
| 2025-06-30 | 14.25 | $13.96 | 121719 |
| 2025-06-27 | 14.28 | $14.49 | 207200 |
| 2025-06-26 | 14.29 | $14.40 | 86200 |
| 2025-06-25 | 14.29 | $14.19 | 85700 |
| 2025-06-24 | 14.32 | $14.23 | 93936 |
| 2025-06-23 | 14.33 | $14.31 | 99130 |
| 2025-06-20 | 14.34 | $14.17 | 301748 |
| 2025-06-18 | 14.36 | $14.25 | 78400 |
| 2025-06-17 | 14.39 | $14.17 | 108048 |
| 2025-06-16 | 14.44 | $14.24 | 161800 |
| 2025-06-13 | 14.48 | $13.96 | 81900 |
| 2025-06-12 | 14.53 | $14.22 | 50545 |
| 2025-06-11 | 14.56 | $14.15 | 61509 |
| 2025-06-10 | 14.60 | $14.20 | 63800 |
| 2025-06-09 | 14.64 | $14.28 | 65400 |
| 2025-06-06 | 14.68 | $14.36 | 76908 |
| 2025-06-05 | 14.70 | $14.29 | 100381 |
| 2025-06-04 | 14.72 | $14.37 | 55800 |
| 2025-06-03 | 14.73 | $14.45 | 103600 |
| 2025-06-02 | 14.74 | $14.35 | 127817 |
| 2025-05-30 | 14.77 | $14.56 | 57420 |
| 2025-05-29 | 14.76 | $14.61 | 58300 |
| 2025-05-28 | 14.75 | $14.52 | 52600 |
| 2025-05-27 | 14.76 | $14.65 | 89712 |
| 2025-05-23 | 14.73 | $14.50 | 94531 |
| 2025-05-22 | 14.72 | $14.53 | 67600 |
| 2025-05-21 | 14.70 | $14.54 | 77000 |
| 2025-05-20 | 14.69 | $14.92 | 68783 |
| 2025-05-19 | 14.66 | $15.08 | 46201 |
| 2025-05-16 | 14.60 | $15.04 | 97041 |
| 2025-05-15 | 14.54 | $14.95 | 98800 |
| 2025-05-14 | 14.49 | $14.79 | 103207 |
| 2025-05-13 | 14.44 | $15.05 | 76345 |
| 2025-05-12 | 14.37 | $15.01 | 62349 |
| 2025-05-09 | 14.30 | $14.97 | 58500 |
| 2025-05-08 | 14.22 | $14.85 | 44200 |
| 2025-05-07 | 14.16 | $14.66 | 83100 |
| 2025-05-06 | 14.09 | $14.60 | 69956 |
| 2025-05-05 | 14.05 | $14.70 | 60317 |
| 2025-05-02 | 14.02 | $14.79 | 121859 |
| 2025-05-01 | 14.02 | $14.46 | 139908 |
| 2025-04-30 | 14.04 | $14.47 | 67418 |
| 2025-04-29 | 14.05 | $14.55 | 116000 |
| 2025-04-28 | 14.06 | $14.17 | 116300 |
| 2025-04-25 | 14.12 | $14.24 | 89800 |
| 2025-04-24 | 14.17 | $14.22 | 115300 |
| 2025-04-23 | 14.23 | $14.22 | 85600 |
| 2025-04-22 | 14.29 | $14.28 | 77372 |
| 2025-04-21 | 14.35 | $13.97 | 93916 |
| 2025-04-17 | 14.42 | $13.91 | 70460 |
| 2025-04-16 | 14.49 | $13.83 | 89838 |
| 2025-04-15 | 14.58 | $13.87 | 144359 |
| 2025-04-14 | 14.66 | $13.65 | 175000 |
| 2025-04-11 | 14.75 | $13.49 | 202431 |
| 2025-04-10 | 14.84 | $13.40 | 298000 |
| 2025-04-09 | 14.94 | $13.63 | 308500 |
| 2025-04-08 | 15.03 | $13.44 | 313514 |
| 2025-04-07 | 15.15 | $13.63 | 350750 |
| 2025-04-04 | 15.27 | $14.23 | 257500 |
| 2025-04-03 | 15.36 | $14.72 | 145400 |
| 2025-04-02 | 15.43 | $14.79 | 150100 |
| 2025-04-01 | 15.50 | $14.79 | 195700 |
| 2025-03-31 | 15.56 | $14.70 | 258931 |
| 2025-03-28 | 15.64 | $15.30 | 180200 |
| 2025-03-27 | 15.68 | $15.41 | 118032 |
| 2025-03-26 | 15.71 | $15.37 | 92000 |
| 2025-03-25 | 15.74 | $15.42 | 102300 |
| 2025-03-24 | 15.78 | $15.43 | 87700 |
| 2025-03-21 | 15.80 | $15.39 | 139126 |
| 2025-03-20 | 15.81 | $15.40 | 122433 |
| 2025-03-19 | 15.84 | $15.48 | 190500 |
| 2025-03-18 | 15.86 | $15.52 | 184199 |
| 2025-03-17 | 15.89 | $15.53 | 243109 |
| 2025-03-14 | 15.91 | $15.31 | 135209 |
| 2025-03-13 | 15.93 | $15.31 | 181902 |
| 2025-03-12 | 15.96 | $15.33 | 210050 |
| 2025-03-11 | 15.98 | $15.88 | 150200 |
| 2025-03-10 | 15.98 | $16.01 | 158100 |
| 2025-03-07 | 15.95 | $16.15 | 105500 |
| 2025-03-06 | 15.93 | $16.14 | 69800 |
| 2025-03-05 | 15.89 | $16.09 | 92349 |
| 2025-03-04 | 15.86 | $16.05 | 150500 |
| 2025-03-03 | 15.81 | $16.24 | 158543 |
| 2025-02-28 | 15.77 | $16.10 | 119753 |
| 2025-02-27 | 15.73 | $16.05 | 107044 |
| 2025-02-26 | 15.69 | $16.04 | 113711 |
| 2025-02-25 | 15.64 | $16.05 | 175600 |
| 2025-02-24 | 15.60 | $15.87 | 210800 |
| 2025-02-21 | 15.57 | $15.55 | 1.1M |
| 2025-02-20 | 15.55 | $16.00 | 91179 |
| 2025-02-19 | 15.52 | $16.03 | 77000 |
| 2025-02-18 | 15.50 | $16.03 | 128708 |
| 2025-02-14 | 15.48 | $16.00 | 108132 |
| 2025-02-13 | 15.46 | $15.75 | 113231 |
| 2025-02-12 | 15.44 | $15.75 | 138800 |
| 2025-02-11 | 15.42 | $15.89 | 147553 |
| 2025-02-10 | 15.38 | $15.72 | 128528 |
| 2025-02-07 | 15.36 | $15.58 | 79800 |
| 2025-02-06 | 15.34 | $15.62 | 90900 |
| 2025-02-05 | 15.32 | $15.46 | 156907 |
| 2025-02-04 | 15.32 | $15.35 | 108892 |
| 2025-02-03 | 15.34 | $15.21 | 231424 |
| 2025-01-31 | 15.35 | $15.37 | 123400 |
| 2025-01-30 | 15.36 | $15.25 | 127224 |
| 2025-01-29 | 15.39 | $15.19 | 161429 |
| 2025-01-28 | 15.44 | $15.21 | 116800 |
| 2025-01-27 | 15.49 | $15.20 | 106324 |
| 2025-01-24 | 15.54 | $15.21 | 105839 |
| 2025-01-23 | 15.58 | $15.23 | 140351 |
| 2025-01-22 | 15.62 | $15.33 | 158620 |
| 2025-01-21 | 15.64 | $15.68 | 157425 |
| 2025-01-17 | 15.64 | $15.66 | 201302 |
| 2025-01-16 | 15.66 | $15.56 | 183020 |
| 2025-01-15 | 15.69 | $15.40 | 165201 |
| 2025-01-14 | 15.73 | $15.28 | 228742 |
| 2025-01-13 | 15.78 | $15.18 | 182000 |
| 2025-01-10 | 15.82 | $15.17 | 217647 |
| 2025-01-08 | 15.88 | $15.24 | 81326 |
| 2025-01-07 | 15.92 | $15.30 | 141100 |
| 2025-01-06 | 15.96 | $15.43 | 168415 |
| 2025-01-03 | 16.00 | $15.61 | 96230 |
| 2025-01-02 | 16.02 | $15.55 | 123043 |
| 2024-12-31 | 16.04 | $15.42 | 237423 |
| 2024-12-30 | 16.08 | $16.01 | 313300 |
| 2024-12-27 | 16.09 | $16.18 | 187289 |
| 2024-12-26 | 16.08 | $16.21 | 166198 |
| 2024-12-24 | 16.07 | $16.16 | 103000 |
| 2024-12-23 | 16.07 | $15.95 | 95700 |
| 2024-12-20 | 16.08 | $15.98 | 244400 |
| 2024-12-19 | 16.08 | $15.79 | 116820 |
| 2024-12-18 | 16.08 | $15.76 | 173393 |
| 2024-12-17 | 16.09 | $16.09 | 133805 |
| 2024-12-16 | 16.07 | $16.18 | 115571 |
| 2024-12-13 | 16.05 | $16.15 | 132400 |
| 2024-12-12 | 16.02 | $16.14 | 108800 |
| 2024-12-11 | 15.99 | $16.17 | 102959 |
| 2024-12-10 | 15.96 | $16.19 | 94111 |
| 2024-12-09 | 15.94 | $16.19 | 139207 |
| 2024-12-06 | 15.92 | $16.01 | 164142 |
| 2024-12-05 | 15.91 | $16.21 | 146603 |
| 2024-12-04 | 15.88 | $16.00 | 82600 |
| 2024-12-03 | 15.84 | $16.08 | 56900 |
| 2024-12-02 | 15.79 | $16.20 | 187523 |
| 2024-11-29 | 15.73 | $16.11 | 42338 |
| 2024-11-27 | 15.68 | $16.09 | 70844 |
| 2024-11-26 | 15.64 | $16.04 | 59000 |
| 2024-11-25 | 15.60 | $16.09 | 70543 |
| 2024-11-22 | 15.56 | $16.05 | 50127 |
| 2024-11-21 | 15.52 | $15.97 | 73705 |
| 2024-11-20 | 15.49 | $15.90 | 53471 |
| 2024-11-19 | 15.47 | $15.89 | 46252 |
| 2024-11-18 | 15.44 | $15.80 | 51860 |
| 2024-11-15 | 15.42 | $15.71 | 62639 |
| 2024-11-14 | 15.42 | $15.59 | 72412 |
| 2024-11-13 | 15.42 | $15.53 | 68273 |
| 2024-11-12 | 15.44 | $15.64 | 89600 |
| 2024-11-11 | 15.44 | $15.65 | 101535 |
| 2024-11-08 | 15.44 | $15.82 | 77628 |
| 2024-11-07 | 15.43 | $15.77 | 130467 |
| 2024-11-06 | 15.42 | $15.58 | 131200 |
| 2024-11-05 | 15.41 | $15.25 | 45900 |
| 2024-11-04 | 15.42 | $15.13 | 86525 |
| 2024-11-01 | 15.43 | $15.03 | 59900 |
| 2024-10-31 | 15.45 | $15.12 | 70801 |
| 2024-10-30 | 15.46 | $15.30 | 36528 |
| 2024-10-29 | 15.47 | $15.23 | 59727 |
| 2024-10-28 | 15.47 | $15.27 | 72141 |
| 2024-10-25 | 15.49 | $15.22 | 63153 |
| 2024-10-24 | 15.53 | $15.41 | 56100 |
| 2024-10-23 | 15.55 | $15.39 | 52800 |
| 2024-10-22 | 15.57 | $15.38 | 49361 |
| 2024-10-21 | 15.59 | $15.46 | 53317 |
| 2024-10-18 | 15.61 | $15.60 | 43100 |
| 2024-10-17 | 15.62 | $15.71 | 90209 |
| 2024-10-16 | 15.63 | $15.78 | 95000 |
| 2024-10-15 | 15.64 | $15.67 | 95800 |
| 2024-10-14 | 15.65 | $15.74 | 89400 |
| 2024-10-11 | 15.67 | $15.55 | 54825 |
| 2024-10-10 | 15.69 | $15.51 | 70825 |
| 2024-10-09 | 15.70 | $15.47 | 55700 |
| 2024-10-08 | 15.71 | $15.38 | 59200 |
| 2024-10-07 | 15.73 | $15.39 | 38440 |
| 2024-10-04 | 15.75 | $15.42 | 52600 |
| 2024-10-03 | 15.76 | $15.39 | 64711 |
| 2024-10-02 | 15.78 | $15.35 | 81500 |
| 2024-10-01 | 15.80 | $15.39 | 103000 |
| 2024-09-30 | 15.82 | $15.51 | 123900 |
| 2024-09-27 | 15.84 | $16.05 | 93104 |
| 2024-09-26 | 15.83 | $15.87 | 81700 |
| 2024-09-25 | 15.82 | $15.78 | 94200 |
| 2024-09-24 | 15.83 | $15.87 | 77200 |
| 2024-09-23 | 15.84 | $15.85 | 62600 |
| 2024-09-20 | 15.84 | $15.76 | 142100 |
| 2024-09-19 | 15.83 | $15.95 | 170112 |
| 2024-09-18 | 15.81 | $15.89 | 113762 |
| 2024-09-17 | 15.79 | $15.90 | 156628 |
| 2024-09-16 | 15.77 | $16.14 | 80091 |
| 2024-09-13 | 15.74 | $15.91 | 45400 |
| 2024-09-12 | 15.71 | $15.77 | 41940 |
| 2024-09-11 | 15.68 | $15.60 | 38736 |
| 2024-09-10 | 15.65 | $15.81 | 42211 |
| 2024-09-09 | 15.61 | $15.71 | 61300 |
| 2024-09-06 | 15.57 | $15.67 | 52610 |
| 2024-09-05 | 15.55 | $15.75 | 79009 |
| 2024-09-04 | 15.52 | $15.76 | 39341 |
| 2024-09-03 | 15.50 | $15.79 | 61700 |
| 2024-08-30 | 15.47 | $15.90 | 46224 |
| 2024-08-29 | 15.47 | $15.84 | 53155 |
| 2024-08-28 | 15.47 | $15.80 | 40832 |
| 2024-08-27 | 15.47 | $15.93 | 50116 |
| 2024-08-26 | 15.48 | $16.01 | 84800 |
| 2024-08-23 | 15.48 | $15.91 | 66300 |
| 2024-08-22 | 15.48 | $15.50 | 51420 |
| 2024-08-21 | 15.50 | $15.64 | 46700 |
| 2024-08-20 | 15.52 | $15.49 | 39217 |
| 2024-08-19 | 15.55 | $15.49 | 60401 |
| 2024-08-16 | 15.57 | $15.50 | 93423 |
| 2024-08-15 | 15.60 | $15.32 | 85231 |
| 2024-08-14 | 15.64 | $15.18 | 83900 |
| 2024-08-13 | 15.70 | $15.04 | 103768 |
| 2024-08-12 | 15.75 | $15.06 | 84500 |
| 2024-08-09 | 15.78 | $14.84 | 98739 |
| 2024-08-08 | 15.82 | $15.24 | 78800 |
| 2024-08-07 | 15.83 | $15.08 | 91328 |
| 2024-08-06 | 15.85 | $15.45 | 68388 |
| 2024-08-05 | 15.85 | $15.23 | 131720 |
| 2024-08-02 | 15.85 | $15.81 | 104927 |
| 2024-08-01 | 15.82 | $15.79 | 128929 |
| 2024-07-31 | 15.80 | $15.98 | 77730 |
| 2024-07-30 | 15.77 | $16.00 | 109300 |
| 2024-07-29 | 15.72 | $15.99 | 75131 |
| 2024-07-26 | 15.69 | $16.01 | 83401 |
| 2024-07-25 | 15.67 | $15.90 | 98013 |
| 2024-07-24 | 15.66 | $16.00 | 103800 |
| 2024-07-23 | 15.65 | $16.02 | 120700 |
| 2024-07-22 | 15.63 | $16.04 | 182100 |
| 2024-07-19 | 15.61 | $16.02 | 78991 |
| 2024-07-18 | 15.59 | $16.11 | 95700 |
| 2024-07-17 | 15.58 | $16.40 | 118739 |
| 2024-07-16 | 15.56 | $16.00 | 160847 |
| 2024-07-15 | 15.55 | $15.78 | 142200 |
| 2024-07-12 | 15.55 | $15.61 | 121600 |
| 2024-07-11 | 15.56 | $15.43 | 160000 |
| 2024-07-10 | 15.57 | $15.45 | 68300 |
| 2024-07-09 | 15.58 | $15.34 | 49830 |
| 2024-07-08 | 15.59 | $15.30 | 64902 |
| 2024-07-05 | 15.61 | $15.27 | 68404 |
| 2024-07-03 | 15.63 | $15.36 | 71500 |
| 2024-07-02 | 15.64 | $15.37 | 90075 |
| 2024-07-01 | 15.66 | $15.03 | 127400 |
| 2024-06-28 | 15.69 | $15.36 | 246807 |
| 2024-06-27 | 15.70 | $15.56 | 137100 |
| 2024-06-26 | 15.69 | $15.80 | 155700 |
| 2024-06-25 | 15.67 | $15.70 | 120500 |
| 2024-06-24 | 15.67 | $15.63 | 66000 |
| 2024-06-21 | 15.66 | $15.64 | 135800 |
| 2024-06-20 | 15.65 | $15.70 | 88898 |
| 2024-06-18 | 15.65 | $15.90 | 148228 |
| 2024-06-17 | 15.64 | $15.91 | 95021 |
| 2024-06-14 | 15.63 | $15.76 | 83062 |
| 2024-06-13 | 15.62 | $15.81 | 50700 |
| 2024-06-12 | 15.62 | $15.78 | 87601 |
| 2024-06-11 | 15.63 | $15.68 | 71248 |
| 2024-06-10 | 15.63 | $15.66 | 62349 |
| 2024-06-07 | 15.63 | $15.66 | 55502 |
| 2024-06-06 | 15.63 | $15.64 | 45200 |
| 2024-06-05 | 15.63 | $15.68 | 46304 |
| 2024-06-04 | 15.64 | $15.60 | 60217 |
| 2024-06-03 | 15.66 | $15.69 | 67500 |
| 2024-05-31 | 15.67 | $15.70 | 46000 |
| 2024-05-30 | 15.69 | $15.51 | 48631 |
| 2024-05-29 | 15.70 | $15.29 | 59413 |
| 2024-05-28 | 15.72 | $15.45 | 57209 |
| 2024-05-24 | 15.74 | $15.68 | 70500 |
| 2024-05-23 | 15.73 | $15.45 | 59900 |
| 2024-05-22 | 15.74 | $15.50 | 51200 |
| 2024-05-21 | 15.75 | $15.67 | 56000 |
| 2024-05-20 | 15.75 | $15.73 | 66100 |
| 2024-05-17 | 15.75 | $15.71 | 248200 |
| 2024-05-16 | 15.73 | $15.59 | 129800 |
| 2024-05-15 | 15.72 | $15.81 | 65076 |
| 2024-05-14 | 15.70 | $15.83 | 77250 |
| 2024-05-13 | 15.67 | $15.74 | 58232 |
| 2024-05-10 | 15.65 | $15.73 | 41023 |
| 2024-05-09 | 15.64 | $15.67 | 65019 |
| 2024-05-08 | 15.64 | $15.57 | 521600 |
| 2024-05-07 | 15.62 | $15.92 | 100200 |
| 2024-05-06 | 15.61 | $15.95 | 87458 |
| 2024-05-03 | 15.59 | $15.99 | 83508 |
| 2024-05-02 | 15.58 | $15.92 | 71700 |
| 2024-05-01 | 15.56 | $15.83 | 99023 |
| 2024-04-30 | 15.55 | $15.74 | 54313 |
| 2024-04-29 | 15.55 | $15.68 | 80045 |
| 2024-04-26 | 15.54 | $15.65 | 70207 |
| 2024-04-25 | 15.55 | $15.56 | 59741 |
| 2024-04-24 | 15.55 | $15.71 | 69900 |
| 2024-04-23 | 15.57 | $15.68 | 66700 |
| 2024-04-22 | 15.60 | $15.63 | 50000 |
| 2024-04-19 | 15.63 | $15.49 | 57200 |
| 2024-04-18 | 15.67 | $15.36 | 62100 |
| 2024-04-17 | 15.71 | $15.31 | 103500 |
| 2024-04-16 | 15.74 | $15.28 | 68839 |
| 2024-04-15 | 15.78 | $15.37 | 123215 |
| 2024-04-12 | 15.83 | $15.47 | 87459 |
| 2024-04-11 | 15.85 | $15.66 | 105492 |
| 2024-04-10 | 15.88 | $15.24 | 124100 |
| 2024-04-09 | 15.93 | $15.71 | 78800 |
| 2024-04-08 | 15.96 | $15.61 | 66132 |
| 2024-04-05 | 15.99 | $15.72 | 59082 |
| 2024-04-04 | 16.01 | $15.56 | 80100 |
| 2024-04-03 | 16.04 | $15.61 | 73233 |
| 2024-04-02 | 16.06 | $15.62 | 110703 |
| 2024-04-01 | 16.09 | $15.59 | 149408 |
| 2024-03-28 | 16.13 | $15.77 | 159400 |
| 2024-03-27 | 16.16 | $15.69 | 155302 |
| 2024-03-26 | 16.17 | $16.09 | 207107 |
| 2024-03-25 | 16.18 | $16.24 | 113300 |
| 2024-03-22 | 16.17 | $16.12 | 136744 |
| 2024-03-21 | 16.16 | $16.32 | 227100 |
| 2024-03-20 | 16.14 | $16.17 | 116823 |
| 2024-03-19 | 16.13 | $16.05 | 107446 |
| 2024-03-18 | 16.13 | $16.08 | 176964 |
| 2024-03-15 | 16.12 | $16.21 | 154100 |
| 2024-03-14 | 16.12 | $15.95 | 106900 |
| 2024-03-13 | 16.10 | $16.20 | 56900 |
| 2024-03-12 | 16.06 | $16.20 | 74614 |
| 2024-03-11 | 16.05 | $16.38 | 88430 |
| 2024-03-08 | 16.02 | $16.18 | 78243 |
| 2024-03-07 | 16.00 | $16.12 | 73300 |
| 2024-03-06 | 15.97 | $16.15 | 51400 |
| 2024-03-05 | 15.95 | $16.15 | 42201 |
| 2024-03-04 | 15.93 | $16.13 | 46006 |
| 2024-03-01 | 15.92 | $16.38 | 42709 |
| 2024-02-29 | 15.91 | $16.29 | 76300 |
| 2024-02-28 | 15.88 | $16.08 | 75832 |
| 2024-02-27 | 15.89 | $16.15 | 62803 |
| 2024-02-26 | 15.90 | $16.00 | 49200 |
| 2024-02-23 | 15.91 | $16.07 | 76100 |
| 2024-02-22 | 15.92 | $15.87 | 53326 |
| 2024-02-21 | 15.93 | $15.96 | 69105 |
| 2024-02-20 | 15.94 | $16.00 | 89218 |
| 2024-02-16 | 15.94 | $16.00 | 134300 |
| 2024-02-15 | 15.93 | $16.05 | 124100 |
| 2024-02-14 | 15.91 | $15.61 | 85925 |
| 2024-02-13 | 15.92 | $15.47 | 168634 |
| 2024-02-12 | 15.95 | $16.00 | 93331 |
| 2024-02-09 | 15.96 | $15.74 | 89300 |
| 2024-02-08 | 15.97 | $15.74 | 60618 |
| 2024-02-07 | 15.99 | $15.54 | 52135 |
| 2024-02-06 | 16.00 | $15.77 | 29100 |
| 2024-02-05 | 16.01 | $15.73 | 58656 |
| 2024-02-02 | 16.02 | $15.88 | 95000 |
| 2024-02-01 | 16.01 | $16.16 | 119242 |
| 2024-01-31 | 15.99 | $15.87 | 80600 |
| 2024-01-30 | 15.99 | $16.14 | 49600 |
| 2024-01-29 | 15.99 | $16.39 | 60700 |
| 2024-01-26 | 15.98 | $16.20 | 49306 |
| 2024-01-25 | 16.04 | $16.23 | 42423 |
| 2024-01-24 | 16.07 | $16.03 | 58321 |
| 2024-01-23 | 16.11 | $16.20 | 63922 |
| 2024-01-22 | 16.13 | $16.09 | 96979 |
| 2024-01-19 | 16.15 | $15.76 | 72200 |
| 2024-01-18 | 16.20 | $15.57 | 135310 |
| 2024-01-17 | 16.24 | $15.88 | 96000 |
| 2024-01-16 | 16.24 | $16.06 | 109673 |
| 2024-01-12 | 16.23 | $16.27 | 112619 |
| 2024-01-11 | 16.22 | $15.96 | 79449 |
| 2024-01-10 | 16.21 | $16.01 | 113136 |
| 2024-01-09 | 16.19 | $15.77 | 83026 |
| 2024-01-08 | 16.19 | $15.93 | 84300 |
| 2024-01-05 | 16.17 | $15.93 | 100806 |
| 2024-01-04 | 16.15 | $15.75 | 108944 |
| 2024-01-03 | 16.16 | $15.68 | 122730 |
| 2024-01-02 | 16.16 | $15.99 | 117802 |
| 2023-12-29 | 16.15 | $16.18 | 97300 |
| 2023-12-28 | 16.11 | $16.05 | 257400 |
| 2023-12-27 | 16.09 | $17.47 | 245100 |
| 2023-12-26 | 15.98 | $16.90 | 225400 |
| 2023-12-22 | 15.90 | $16.70 | 91922 |
| 2023-12-21 | 15.83 | $16.74 | 103600 |
| 2023-12-20 | 15.75 | $16.41 | 138269 |
| 2023-12-19 | 15.69 | $16.81 | 133301 |
| 2023-12-18 | 15.61 | $16.21 | 93712 |
| 2023-12-15 | 15.55 | $15.95 | 130463 |
| 2023-12-14 | 15.50 | $15.95 | 102104 |
| 2023-12-13 | 15.47 | $15.99 | 68700 |
| 2023-12-12 | 15.45 | $15.70 | 28939 |
| 2023-12-11 | 15.42 | $15.74 | 48100 |
| 2023-12-08 | 15.41 | $15.68 | 83600 |
| 2023-12-07 | 15.38 | $15.64 | 44504 |
| 2023-12-06 | 15.37 | $15.51 | 54400 |
| 2023-12-05 | 15.35 | $15.85 | 77055 |
| 2023-12-04 | 15.28 | $15.81 | 59500 |
| 2023-12-01 | 15.22 | $15.66 | 71813 |
| 2023-11-30 | 15.15 | $15.48 | 60125 |
| 2023-11-29 | 15.08 | $15.59 | 76719 |
| 2023-11-28 | 15.01 | $15.29 | 74126 |
| 2023-11-27 | 14.94 | $15.26 | 28347 |
| 2023-11-24 | 14.88 | $15.30 | 67448 |
| 2023-11-22 | 14.83 | $15.12 | 53200 |
| 2023-11-21 | 14.79 | $15.19 | 26823 |
| 2023-11-20 | 14.75 | $15.23 | 56500 |
| 2023-11-17 | 14.70 | $15.03 | 169200 |
| 2023-11-16 | 14.68 | $15.00 | 65700 |
| 2023-11-15 | 14.65 | $15.34 | 92600 |
| 2023-11-14 | 14.61 | $15.60 | 97011 |
| 2023-11-13 | 14.58 | $15.12 | 31404 |
| 2023-11-10 | 14.57 | $15.41 | 48512 |
| 2023-11-09 | 14.55 | $15.16 | 33628 |
| 2023-11-08 | 14.54 | $15.43 | 117596 |
| 2023-11-07 | 14.52 | $15.08 | 89200 |
| 2023-11-06 | 14.50 | $14.57 | 52800 |
| 2023-11-03 | 14.52 | $14.51 | 48248 |
| 2023-11-02 | 14.53 | $14.32 | 52400 |
| 2023-11-01 | 14.55 | $14.09 | 42034 |
| 2023-10-31 | 14.57 | $14.09 | 39928 |
| 2023-10-30 | 14.59 | $13.95 | 54411 |
| 2023-10-27 | 14.62 | $14.03 | 86757 |
| 2023-10-26 | 14.66 | $14.29 | 44100 |
| 2023-10-25 | 14.68 | $14.32 | 56400 |
| 2023-10-24 | 14.71 | $14.36 | 36202 |
| 2023-10-23 | 14.76 | $14.33 | 57114 |
| 2023-10-20 | 14.80 | $14.51 | 58019 |
| 2023-10-19 | 14.84 | $14.47 | 53771 |
| 2023-10-18 | 14.90 | $14.61 | 52000 |
| 2023-10-17 | 14.95 | $14.92 | 56266 |
| 2023-10-16 | 14.98 | $15.00 | 66370 |
| 2023-10-13 | 15.00 | $14.97 | 42214 |
| 2023-10-12 | 15.02 | $14.98 | 74100 |
| 2023-10-11 | 15.02 | $15.02 | 95500 |
| 2023-10-10 | 15.00 | $14.75 | 62300 |
| 2023-10-09 | 15.01 | $14.82 | 47933 |
| 2023-10-06 | 15.03 | $14.71 | 43262 |
| 2023-10-05 | 15.06 | $14.74 | 60523 |
| 2023-10-04 | 15.09 | $14.52 | 84437 |
| 2023-10-03 | 15.12 | $14.44 | 143816 |
| 2023-10-02 | 15.15 | $14.62 | 81712 |
| 2023-09-29 | 15.18 | $14.72 | 59100 |
| 2023-09-28 | 15.20 | $14.70 | 102453 |
| 2023-09-27 | 15.23 | $15.07 | 98032 |
| 2023-09-26 | 15.21 | $15.20 | 61735 |
| 2023-09-25 | 15.18 | $15.29 | 127500 |
| 2023-09-22 | 15.14 | $15.33 | 97557 |
| 2023-09-21 | 15.09 | $15.59 | 81000 |
| 2023-09-20 | 15.02 | $15.61 | 89915 |
| 2023-09-19 | 14.95 | $15.57 | 84200 |
| 2023-09-18 | 14.88 | $15.44 | 127534 |
| 2023-09-15 | 14.86 | $15.23 | 505700 |
| 2023-09-14 | 14.85 | $14.99 | 107929 |
| 2023-09-13 | 14.85 | $14.69 | 85148 |
| 2023-09-12 | 14.86 | $14.86 | 118305 |
| 2023-09-11 | 14.86 | $15.37 | 103603 |
| 2023-09-08 | 14.84 | $15.26 | 67715 |
| 2023-09-07 | 14.84 | $15.30 | 123377 |
| 2023-09-06 | 14.84 | $15.16 | 73007 |
| 2023-09-05 | 14.86 | $14.94 | 126579 |
| 2023-09-01 | 14.89 | $15.21 | 74837 |
| 2023-08-31 | 14.91 | $15.12 | 88400 |
| 2023-08-30 | 14.91 | $15.27 | 159800 |
| 2023-08-29 | 14.90 | $14.82 | 52099 |
| 2023-08-28 | 14.92 | $14.56 | 90642 |
| 2023-08-25 | 14.95 | $14.46 | 44900 |
| 2023-08-24 | 14.99 | $14.40 | 52822 |
| 2023-08-23 | 15.02 | $14.19 | 97520 |
| 2023-08-22 | 15.08 | $14.17 | 58000 |
| 2023-08-21 | 15.13 | $14.18 | 215631 |
| 2023-08-18 | 15.18 | $15.02 | 85155 |
| 2023-08-17 | 15.18 | $15.04 | 100088 |
| 2023-08-16 | 15.20 | $14.89 | 80225 |
| 2023-08-15 | 15.22 | $14.89 | 95244 |
| 2023-08-14 | 15.23 | $14.91 | 84813 |
| 2023-08-11 | 15.25 | $15.00 | 84600 |
| 2023-08-10 | 15.26 | $15.18 | 245604 |
| 2023-08-09 | 15.27 | $15.48 | 115605 |
| 2023-08-08 | 15.27 | $15.44 | 78942 |
| 2023-08-07 | 15.27 | $15.57 | 109500 |
| 2023-08-04 | 15.25 | $15.58 | 163256 |
| 2023-08-03 | 15.23 | $15.20 | 98100 |
| 2023-08-02 | 15.23 | $15.06 | 82015 |
| 2023-08-01 | 15.24 | $15.13 | 51625 |
| 2023-07-31 | 15.24 | $15.24 | 98123 |
| 2023-07-28 | 15.23 | $15.17 | 109000 |
| 2023-07-27 | 15.23 | $15.15 | 45308 |
| 2023-07-26 | 15.26 | $15.24 | 58308 |
| 2023-07-25 | 15.27 | $15.22 | 62036 |
| 2023-07-24 | 15.29 | $15.24 | 63735 |
| 2023-07-21 | 15.28 | $15.05 | 49124 |
| 2023-07-20 | 15.33 | $15.29 | 49211 |
| 2023-07-19 | 15.36 | $15.30 | 56038 |
| 2023-07-18 | 15.40 | $15.19 | 58700 |
| 2023-07-17 | 15.43 | $15.28 | 63528 |
| 2023-07-14 | 15.44 | $15.16 | 69178 |
| 2023-07-13 | 15.46 | $15.48 | 58700 |
| 2023-07-12 | 15.47 | $15.49 | 132644 |
| 2023-07-11 | 15.46 | $15.26 | 130600 |
| 2023-07-10 | 15.46 | $15.35 | 134524 |
| 2023-07-07 | 15.46 | $15.13 | 74243 |
| 2023-07-06 | 15.47 | $15.20 | 52500 |
| 2023-07-05 | 15.45 | $15.24 | 105400 |
| 2023-07-03 | 15.44 | $15.10 | 41900 |
| 2023-06-30 | 15.43 | $15.15 | 110881 |
| 2023-06-29 | 15.41 | $15.07 | 85700 |
| 2023-06-28 | 15.38 | $15.69 | 144900 |
| 2023-06-27 | 15.32 | $15.59 | 263900 |
| 2023-06-26 | 15.27 | $15.53 | 230700 |
| 2023-06-23 | 15.22 | $15.05 | 1.6M |
| 2023-06-22 | 15.19 | $15.97 | 95300 |
| 2023-06-21 | 15.12 | $15.99 | 121941 |
| 2023-06-20 | 15.04 | $16.06 | 170400 |
| 2023-06-16 | 14.94 | $15.90 | 595900 |
| 2023-06-15 | 14.86 | $15.45 | 116100 |
| 2023-06-14 | 14.81 | $15.54 | 110900 |
| 2023-06-13 | 14.74 | $15.59 | 64813 |
| 2023-06-12 | 14.67 | $15.38 | 75800 |
| 2023-06-09 | 14.61 | $15.27 | 53000 |
| 2023-06-08 | 14.58 | $15.29 | 70446 |
| 2023-06-07 | 14.55 | $15.24 | 143004 |
| 2023-06-06 | 14.49 | $14.99 | 143210 |
| 2023-06-05 | 14.44 | $14.94 | 66500 |
| 2023-06-02 | 14.40 | $14.92 | 75516 |
| 2023-06-01 | 14.34 | $14.75 | 76635 |
| 2023-05-31 | 14.30 | $14.54 | 43933 |
| 2023-05-30 | 14.27 | $14.49 | 48200 |
| 2023-05-26 | 14.25 | $14.59 | 36200 |
| 2023-05-25 | 14.22 | $14.39 | 28700 |
| 2023-05-24 | 14.20 | $14.47 | 25730 |
| 2023-05-23 | 14.18 | $14.53 | 66005 |
| 2023-05-22 | 14.15 | $14.50 | 93800 |
| 2023-05-19 | 14.13 | $14.08 | 68600 |
| 2023-05-18 | 14.13 | $14.28 | 57747 |
| 2023-05-17 | 14.11 | $14.40 | 40700 |
| 2023-05-16 | 14.08 | $14.17 | 13330 |
| 2023-05-15 | 14.07 | $14.17 | 16400 |
| 2023-05-12 | 14.05 | $14.28 | 43446 |
| 2023-05-11 | 14.03 | $14.57 | 31600 |
| 2023-05-10 | 13.98 | $14.64 | 85500 |
| 2023-05-09 | 13.95 | $14.07 | 26645 |
| 2023-05-08 | 13.93 | $14.10 | 30140 |
| 2023-05-05 | 13.91 | $13.98 | 45100 |
| 2023-05-04 | 13.90 | $13.84 | 25100 |
| 2023-05-03 | 13.89 | $13.92 | 31600 |
| 2023-05-02 | 13.87 | $13.88 | 15630 |
| 2023-05-01 | 13.85 | $14.04 | 19421 |
| 2023-04-28 | 13.82 | $14.16 | 20740 |
| 2023-04-27 | 13.78 | $13.99 | 24800 |
| 2023-04-26 | 13.76 | $14.00 | 28707 |
| 2023-04-25 | 13.74 | $13.99 | 29347 |
| 2023-04-24 | 13.72 | $14.01 | 22900 |
| 2023-04-21 | 13.71 | $14.03 | 35229 |
| 2023-04-20 | 13.67 | $13.94 | 10800 |
| 2023-04-19 | 13.64 | $13.88 | 24125 |
| 2023-04-18 | 13.62 | $13.85 | 39220 |
| 2023-04-17 | 13.59 | $13.90 | 92646 |
| 2023-04-14 | 13.55 | $13.79 | 57600 |
| 2023-04-13 | 13.52 | $13.65 | 44600 |
| 2023-04-12 | 13.49 | $13.97 | 63501 |
| 2023-04-11 | 13.44 | $13.70 | 35200 |
| 2023-04-10 | 13.41 | $13.72 | 29300 |
| 2023-04-06 | 13.40 | $13.79 | 80402 |
| 2023-04-05 | 13.41 | $13.50 | 28902 |
| 2023-04-04 | 13.45 | $13.51 | 48446 |
| 2023-04-03 | 13.49 | $13.56 | 60347 |
| 2023-03-31 | 13.53 | $13.51 | 34800 |
| 2023-03-30 | 13.57 | $13.26 | 74917 |
| 2023-03-29 | 13.63 | $13.66 | 88900 |
| 2023-03-28 | 13.67 | $13.62 | 77029 |
| 2023-03-27 | 13.72 | $13.60 | 93022 |
| 2023-03-24 | 13.77 | $13.76 | 130100 |
| 2023-03-23 | 13.83 | $13.13 | 202836 |
| 2023-03-22 | 13.92 | $13.37 | 190548 |
| 2023-03-21 | 13.99 | $13.51 | 129247 |
| 2023-03-20 | 14.06 | $13.29 | 128031 |
| 2023-03-17 | 14.15 | $13.00 | 73711 |
| 2023-03-16 | 14.25 | $13.26 | 69800 |
| 2023-03-15 | 14.33 | $13.00 | 91600 |
| 2023-03-14 | 14.44 | $13.08 | 121927 |
| 2023-03-13 | 14.54 | $13.09 | 111000 |
| 2023-03-10 | 14.64 | $13.50 | 187322 |
| 2023-03-09 | 14.73 | $13.96 | 138700 |
| 2023-03-08 | 14.79 | $14.30 | 97643 |
| 2023-03-07 | 14.85 | $14.31 | 53400 |
| 2023-03-06 | 14.90 | $14.35 | 30700 |
| 2023-03-03 | 14.95 | $14.35 | 33523 |
| 2023-03-02 | 15.00 | $14.37 | 44700 |
| 2023-03-01 | 15.05 | $14.46 | 31900 |
| 2023-02-28 | 15.10 | $14.66 | 64838 |
| 2023-02-27 | 15.13 | $14.71 | 31810 |
| 2023-02-24 | 15.17 | $14.80 | 49648 |
| 2023-02-23 | 15.20 | $15.00 | 23000 |
| 2023-02-22 | 15.23 | $14.82 | 48128 |
| 2023-02-21 | 15.25 | $14.93 | 19400 |
| 2023-02-17 | 15.27 | $15.04 | 47816 |
| 2023-02-16 | 15.28 | $14.93 | 35194 |
| 2023-02-15 | 15.29 | $15.02 | 69601 |
| 2023-02-14 | 15.32 | $15.16 | 140300 |
| 2023-02-13 | 15.34 | $15.00 | 67100 |
| 2023-02-10 | 15.38 | $15.21 | 50433 |
| 2023-02-09 | 15.41 | $15.20 | 19944 |
| 2023-02-08 | 15.44 | $15.25 | 8441 |
| 2023-02-07 | 15.45 | $15.42 | 177645 |
| 2023-02-06 | 15.44 | $15.27 | 13749 |
| 2023-02-03 | 15.43 | $15.40 | 18200 |
| 2023-02-02 | 15.39 | $15.40 | 37602 |
| 2023-02-01 | 15.36 | $15.25 | 20129 |
| 2023-01-31 | 15.35 | $15.45 | 20314 |
| 2023-01-30 | 15.33 | $15.41 | 18841 |
| 2023-01-27 | 15.31 | $15.40 | 33647 |
| 2023-01-26 | 15.32 | $15.47 | 38737 |
| 2023-01-25 | 15.33 | $15.49 | 40309 |
| 2023-01-24 | 15.35 | $15.28 | 44600 |
| 2023-01-23 | 15.36 | $15.37 | 22609 |
| 2023-01-20 | 15.39 | $15.24 | 17772 |
| 2023-01-19 | 15.42 | $15.20 | 34100 |
| 2023-01-18 | 15.45 | $15.62 | 26134 |
| 2023-01-17 | 15.45 | $15.52 | 31222 |
| 2023-01-13 | 15.47 | $15.77 | 61925 |
| 2023-01-12 | 15.47 | $15.79 | 30300 |
| 2023-01-11 | 15.48 | $15.81 | 65100 |
| 2023-01-10 | 15.49 | $15.34 | 16211 |
| 2023-01-09 | 15.52 | $15.23 | 43700 |
| 2023-01-06 | 15.55 | $15.08 | 36700 |
| 2023-01-05 | 15.58 | $14.69 | 61620 |
| 2023-01-04 | 15.64 | $14.77 | 10900 |
| 2023-01-03 | 15.71 | $15.00 | 37400 |
| 2022-12-30 | 15.76 | $15.07 | 53260 |
| 2022-12-29 | 15.83 | $15.00 | 59037 |
| 2022-12-28 | 15.89 | $15.75 | 50800 |
| 2022-12-27 | 15.90 | $15.50 | 71200 |
| 2022-12-23 | 15.91 | $15.88 | 43802 |
| 2022-12-22 | 15.92 | $15.63 | 66420 |
| 2022-12-21 | 15.93 | $15.89 | 48100 |
| 2022-12-20 | 15.92 | $15.84 | 44828 |
| 2022-12-19 | 15.93 | $15.89 | 35849 |
| 2022-12-16 | 15.91 | $15.53 | 176846 |
| 2022-12-15 | 15.91 | $15.93 | 25346 |
| 2022-12-14 | 15.88 | $15.87 | 71400 |
| 2022-12-13 | 15.87 | $15.88 | 31247 |
| 2022-12-12 | 15.87 | $15.93 | 22400 |
| 2022-12-09 | 15.87 | $16.05 | 83936 |
| 2022-12-08 | 15.85 | $15.91 | 18300 |
| 2022-12-07 | 15.79 | $15.67 | 44647 |
| 2022-12-06 | 15.71 | $15.88 | 21207 |
| 2022-12-05 | 15.64 | $16.00 | 34000 |
| 2022-12-02 | 15.54 | $16.16 | 23800 |
| 2022-12-01 | 15.44 | $16.36 | 49000 |
| 2022-11-30 | 15.33 | $16.20 | 55226 |
| 2022-11-29 | 15.26 | $15.95 | 19820 |
| 2022-11-28 | 15.20 | $15.84 | 12200 |
| 2022-11-25 | 15.15 | $15.90 | 12038 |
| 2022-11-23 | 15.09 | $15.95 | 7600 |
| 2022-11-22 | 15.03 | $15.75 | 17100 |
| 2022-11-21 | 14.97 | $15.93 | 50233 |
| 2022-11-18 | 14.90 | $15.50 | 253400 |
| 2022-11-17 | 14.85 | $15.46 | 143704 |
| 2022-11-16 | 14.80 | $15.50 | 43500 |
| 2022-11-15 | 14.77 | $15.62 | 97500 |
| 2022-11-14 | 14.73 | $15.78 | 60300 |
| 2022-11-11 | 14.68 | $15.97 | 80700 |
| 2022-11-10 | 14.63 | $15.72 | 120200 |
| 2022-11-09 | 14.59 | $14.61 | 32025 |
| 2022-11-08 | 14.60 | $14.15 | 23019 |
| 2022-11-07 | 14.61 | $14.38 | 41000 |
| 2022-11-04 | 14.62 | $14.07 | 55215 |
| 2022-11-03 | 14.66 | $14.21 | 17500 |
| 2022-11-02 | 14.68 | $14.18 | 101306 |
| 2022-11-01 | 14.70 | $14.75 | 27443 |
| 2022-10-31 | 14.69 | $14.82 | 33600 |
| 2022-10-28 | 14.68 | $14.74 | 40420 |
| 2022-10-27 | 14.66 | $14.67 | 33700 |
| 2022-10-26 | 14.66 | $14.77 | 30400 |
| 2022-10-25 | 14.67 | $14.56 | 21048 |
| 2022-10-24 | 14.68 | $14.50 | 19900 |
| 2022-10-21 | 14.69 | $14.50 | 46832 |
| 2022-10-20 | 14.71 | $14.59 | 29400 |
| 2022-10-19 | 14.72 | $14.82 | 7826 |
| 2022-10-18 | 14.71 | $14.84 | 8905 |
| 2022-10-17 | 14.74 | $14.65 | 26932 |
| 2022-10-14 | 14.77 | $15.04 | 13500 |
| 2022-10-13 | 14.77 | $14.92 | 23600 |
| 2022-10-12 | 14.76 | $14.82 | 35941 |
| 2022-10-11 | 14.75 | $14.39 | 44300 |
| 2022-10-10 | 14.76 | $14.56 | 13700 |
| 2022-10-07 | 14.78 | $14.80 | 54948 |
| 2022-10-06 | 14.77 | $14.68 | 38724 |
| 2022-10-05 | 14.77 | $14.52 | 36405 |
| 2022-10-04 | 14.79 | $14.67 | 66549 |
| 2022-10-03 | 14.80 | $14.57 | 18200 |
| 2022-09-30 | 14.84 | $14.41 | 21510 |
| 2022-09-29 | 14.88 | $14.55 | 28300 |
| 2022-09-28 | 14.92 | $14.99 | 39300 |
| 2022-09-27 | 14.92 | $14.73 | 35949 |
| 2022-09-26 | 14.97 | $14.83 | 35800 |
| 2022-09-23 | 14.99 | $14.82 | 28100 |
| 2022-09-22 | 15.03 | $14.84 | 58113 |
| 2022-09-21 | 15.05 | $14.61 | 55156 |
| 2022-09-20 | 15.10 | $15.38 | 136000 |
| 2022-09-19 | 15.08 | $15.36 | 146655 |
| 2022-09-16 | 15.15 | $14.92 | 207000 |
| 2022-09-15 | 15.22 | $14.65 | 118405 |
| 2022-09-14 | 15.30 | $14.81 | 158053 |
| 2022-09-13 | 15.37 | $14.52 | 41800 |
| 2022-09-12 | 15.45 | $14.89 | 70000 |
| 2022-09-09 | 15.48 | $14.65 | 39639 |
| 2022-09-08 | 15.53 | $14.73 | 55600 |
| 2022-09-07 | 15.55 | $14.86 | 66236 |
| 2022-09-06 | 15.58 | $14.96 | 153033 |
| 2022-09-02 | 15.61 | $15.29 | 42800 |
| 2022-09-01 | 15.61 | $15.27 | 42600 |
| 2022-08-31 | 15.61 | $15.27 | 26643 |
| 2022-08-30 | 15.58 | $15.06 | 52800 |
| 2022-08-29 | 15.54 | $15.58 | 77109 |
| 2022-08-26 | 15.48 | $15.32 | 35700 |
| 2022-08-25 | 15.42 | $15.58 | 55500 |
| 2022-08-24 | 15.35 | $15.35 | 44135 |
| 2022-08-23 | 15.29 | $15.48 | 81200 |
| 2022-08-22 | 15.23 | $15.14 | 99210 |
| 2022-08-19 | 15.19 | $16.61 | 253600 |
| 2022-08-18 | 15.08 | $16.30 | 118600 |
| 2022-08-17 | 14.99 | $16.40 | 216941 |
| 2022-08-16 | 14.89 | $16.18 | 189038 |
| 2022-08-15 | 14.81 | $16.04 | 92100 |
| 2022-08-12 | 14.73 | $15.62 | 156006 |
| 2022-08-11 | 14.68 | $15.50 | 31200 |
| 2022-08-10 | 14.62 | $15.10 | 52413 |
| 2022-08-09 | 14.60 | $15.57 | 31102 |
| 2022-08-08 | 14.55 | $15.54 | 57241 |
| 2022-08-05 | 14.50 | $15.31 | 25400 |
| 2022-08-04 | 14.48 | $15.31 | 60345 |
| 2022-08-03 | 14.47 | $14.66 | 54700 |
| 2022-08-02 | 14.48 | $14.28 | 44000 |
| 2022-08-01 | 14.51 | $14.26 | 138300 |
| 2022-07-29 | 14.56 | $14.22 | 49700 |
| 2022-07-28 | 14.60 | $14.19 | 63525 |
| 2022-07-27 | 14.67 | $14.17 | 32500 |
| 2022-07-26 | 14.76 | $14.20 | 23400 |
| 2022-07-25 | 14.85 | $14.24 | 38244 |
| 2022-07-22 | 14.92 | $14.48 | 37500 |
| 2022-07-21 | 15.00 | $14.47 | 25145 |
| 2022-07-20 | 15.07 | $14.48 | 30345 |
| 2022-07-19 | 15.15 | $14.50 | 18800 |
| 2022-07-18 | 15.23 | $14.57 | 23000 |
| 2022-07-15 | 15.31 | $14.51 | 37900 |
| 2022-07-14 | 15.40 | $14.28 | 36600 |
| 2022-07-13 | 15.48 | $14.68 | 17900 |
| 2022-07-12 | 15.55 | $14.60 | 23500 |
| 2022-07-11 | 15.65 | $14.67 | 18700 |
| 2022-07-08 | 15.77 | $14.92 | 16500 |
| 2022-07-07 | 15.89 | $14.97 | 32300 |
| 2022-07-06 | 16.04 | $14.85 | 26305 |
| 2022-07-05 | 16.17 | $14.95 | 58838 |
| 2022-07-01 | 16.28 | $15.17 | 47601 |
| 2022-06-30 | 16.38 | $15.06 | 116200 |
| 2022-06-29 | 16.49 | $15.54 | 64433 |
| 2022-06-28 | 16.56 | $15.97 | 91300 |
| 2022-06-27 | 16.62 | $16.02 | 51545 |
| 2022-06-24 | 16.66 | $15.68 | 163000 |
| 2022-06-23 | 16.71 | $16.05 | 79248 |
| 2022-06-22 | 16.76 | $15.98 | 48103 |
| 2022-06-21 | 16.77 | $16.07 | 101100 |
| 2022-06-17 | 16.71 | $16.14 | 80236 |
| 2022-06-16 | 16.67 | $16.02 | 78000 |
| 2022-06-15 | 16.65 | $16.29 | 117500 |
| 2022-06-14 | 16.62 | $16.00 | 78305 |
| 2022-06-13 | 16.63 | $16.02 | 68510 |
| 2022-06-10 | 16.63 | $16.71 | 41407 |
| 2022-06-09 | 16.60 | $16.94 | 95800 |
| 2022-06-08 | 16.56 | $17.37 | 48238 |
| 2022-06-07 | 16.49 | $17.92 | 64500 |
| 2022-06-06 | 16.42 | $17.45 | 28729 |
| 2022-06-03 | 16.33 | $17.23 | 32400 |
| 2022-06-02 | 16.29 | $17.22 | 10200 |
| 2022-06-01 | 16.28 | $17.17 | 18700 |
| 2022-05-31 | 16.26 | $17.03 | 32600 |
| 2022-05-27 | 16.26 | $17.00 | 61438 |
| 2022-05-26 | 16.30 | $16.99 | 47717 |
| 2022-05-25 | 16.34 | $16.64 | 37200 |
| 2022-05-24 | 16.37 | $17.07 | 75100 |
| 2022-05-23 | 16.39 | $16.14 | 123900 |
| 2022-05-20 | 16.51 | $14.88 | 84600 |
| 2022-05-19 | 16.66 | $15.24 | 63637 |
| 2022-05-18 | 16.81 | $15.62 | 30417 |
| 2022-05-17 | 16.96 | $15.81 | 93100 |
| 2022-05-16 | 17.06 | $16.05 | 54707 |
| 2022-05-13 | 17.15 | $16.07 | 167529 |
| 2022-05-12 | 17.22 | $16.13 | 172625 |
| 2022-05-11 | 17.33 | $16.07 | 110538 |
| 2022-05-10 | 17.41 | $16.06 | 132818 |
| 2022-05-09 | 17.48 | $16.43 | 108122 |
| 2022-05-06 | 17.52 | $15.84 | 40707 |
| 2022-05-05 | 17.60 | $16.30 | 53600 |
| 2022-05-04 | 17.66 | $16.97 | 66118 |
| 2022-05-03 | 17.70 | $16.83 | 31731 |
| 2022-05-02 | 17.75 | $17.11 | 32600 |
| 2022-04-29 | 17.80 | $17.79 | 29734 |
| 2022-04-28 | 17.80 | $17.70 | 30300 |
| 2022-04-27 | 17.81 | $17.33 | 20485 |
| 2022-04-26 | 17.88 | $17.36 | 67120 |
| 2022-04-25 | 17.93 | $18.66 | 40600 |
| 2022-04-22 | 17.91 | $17.83 | 24900 |
| 2022-04-21 | 17.92 | $18.16 | 25400 |
| 2022-04-20 | 17.89 | $18.63 | 36100 |
| 2022-04-19 | 17.84 | $17.97 | 15633 |
| 2022-04-18 | 17.82 | $17.67 | 23800 |
| 2022-04-14 | 17.79 | $17.63 | 26625 |
| 2022-04-13 | 17.82 | $18.30 | 15448 |
| 2022-04-12 | 17.85 | $17.67 | 23828 |
| 2022-04-11 | 17.86 | $17.40 | 11520 |
| 2022-04-08 | 17.88 | $17.31 | 19515 |
| 2022-04-07 | 17.92 | $17.42 | 31100 |
| 2022-04-06 | 17.95 | $17.51 | 29600 |
| 2022-04-05 | 17.97 | $17.67 | 20634 |
| 2022-04-04 | 18.04 | $17.89 | 12500 |
| 2022-04-01 | 18.13 | $18.18 | 27600 |
| 2022-03-31 | 18.19 | $17.73 | 22100 |
| 2022-03-30 | 18.28 | $17.78 | 32000 |
| 2022-03-29 | 18.39 | $18.79 | 57307 |
| 2022-03-28 | 18.45 | $18.44 | 36200 |
| 2022-03-25 | 18.54 | $18.22 | 20214 |
| 2022-03-24 | 18.59 | $18.08 | 43500 |
| 2022-03-23 | 18.63 | $17.60 | 43716 |
| 2022-03-22 | 18.69 | $17.56 | 113424 |
| 2022-03-21 | 18.73 | $17.64 | 147633 |
| 2022-03-18 | 18.77 | $17.01 | 881004 |
| 2022-03-17 | 18.87 | $18.29 | 139609 |
| 2022-03-16 | 18.91 | $18.89 | 139226 |
| 2022-03-15 | 18.91 | $17.79 | 77025 |
| 2022-03-14 | 18.95 | $17.83 | 71602 |
| 2022-03-11 | 19.03 | $18.06 | 83900 |
| 2022-03-10 | 19.09 | $17.96 | 63800 |
| 2022-03-09 | 19.14 | $18.00 | 114300 |
| 2022-03-08 | 19.19 | $19.03 | 100445 |
| 2022-03-07 | 19.19 | $19.80 | 124203 |
| 2022-03-04 | 19.15 | $19.23 | 48627 |
| 2022-03-03 | 19.16 | $19.65 | 36400 |
| 2022-03-02 | 19.13 | $19.84 | 47800 |
| 2022-03-01 | 19.09 | $20.13 | 123344 |
| 2022-02-28 | 19.03 | $20.21 | 197631 |
| 2022-02-25 | 18.97 | $19.25 | 133900 |
| 2022-02-24 | 18.93 | $18.92 | 78049 |
| 2022-02-23 | 18.92 | $18.79 | 140500 |
| 2022-02-22 | 18.92 | $18.28 | 34612 |
| 2022-02-18 | 18.96 | $18.39 | 22021 |
| 2022-02-17 | 18.98 | $18.99 | 23818 |
| 2022-02-16 | 19.01 | $19.13 | 26325 |
| 2022-02-15 | 18.99 | $18.84 | 32300 |
| 2022-02-14 | 18.97 | $18.73 | 39818 |
| 2022-02-11 | 18.95 | $19.39 | 50500 |
| 2022-02-10 | 18.88 | $19.15 | 45430 |
| 2022-02-09 | 18.81 | $18.99 | 30733 |
| 2022-02-08 | 18.75 | $18.98 | 37814 |
| 2022-02-07 | 18.68 | $19.18 | 42200 |
| 2022-02-04 | 18.59 | $19.00 | 30400 |
| 2022-02-03 | 18.50 | $19.36 | 39149 |
| 2022-02-02 | 18.39 | $19.11 | 34600 |
| 2022-02-01 | 18.29 | $19.00 | 34325 |
| 2022-01-31 | 18.19 | $19.00 | 19800 |
| 2022-01-28 | 18.07 | $18.93 | 33518 |
| 2022-01-27 | 17.93 | $18.50 | 24900 |
| 2022-01-26 | 17.80 | $18.69 | 12925 |
| 2022-01-25 | 17.67 | $18.78 | 22045 |
| 2022-01-24 | 17.54 | $18.99 | 65519 |
| 2022-01-21 | 17.39 | $18.95 | 78512 |
| 2022-01-20 | 17.24 | $19.51 | 110600 |
| 2022-01-19 | 17.07 | $18.76 | 90000 |
| 2022-01-18 | 16.93 | $18.45 | 76600 |
| 2022-01-14 | 16.81 | $18.28 | 85800 |
| 2022-01-13 | 16.70 | $18.03 | 131404 |
| 2022-01-12 | 16.60 | $17.76 | 133107 |
| 2022-01-11 | 16.51 | $17.83 | 37308 |
| 2022-01-10 | 16.44 | $17.53 | 25744 |
| 2022-01-07 | 16.37 | $17.33 | 23448 |
| 2022-01-06 | 16.30 | $17.25 | 60900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.24
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.22
Average
14.83
Maximum
19.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.24 | $10.35 | 4755 |
| 2026-08-11 | 10.22 | $10.23 | 166345 |
| 2026-08-10 | 10.22 | $10.24 | 181146 |
| 2026-08-07 | 10.22 | $10.27 | 281100 |
| 2026-08-06 | 10.22 | $10.09 | 118038 |
| 2026-08-05 | 10.23 | $9.93 | 158800 |
| 2026-08-04 | 10.26 | $10.00 | 159122 |
| 2026-08-03 | 10.29 | $9.90 | 218152 |
| 2026-07-31 | 10.33 | $9.76 | 150225 |
| 2026-07-30 | 10.39 | $9.82 | 160160 |
| 2026-07-29 | 10.45 | $9.87 | 149171 |
| 2026-07-28 | 10.51 | $10.09 | 156600 |
| 2026-07-27 | 10.56 | $10.06 | 104700 |
| 2026-07-24 | 10.61 | $10.17 | 97548 |
| 2026-07-23 | 10.66 | $10.08 | 164116 |
| 2026-07-22 | 10.72 | $10.17 | 196406 |
| 2026-07-21 | 10.77 | $10.38 | 92079 |
| 2026-07-20 | 10.82 | $10.42 | 207101 |
| 2026-07-17 | 10.86 | $10.62 | 153400 |
| 2026-07-16 | 10.88 | $10.85 | 182000 |
| 2026-07-15 | 10.89 | $10.72 | 234000 |
| 2026-07-14 | 10.90 | $10.75 | 147400 |
| 2026-07-13 | 10.92 | $10.73 | 120010 |
| 2026-07-10 | 10.94 | $10.82 | 80300 |
| 2026-07-09 | 10.95 | $10.69 | 153727 |
| 2026-07-08 | 10.98 | $10.68 | 98008 |
| 2026-07-07 | 11.01 | $10.73 | 151024 |
| 2026-07-06 | 11.04 | $10.61 | 202469 |
| 2026-07-02 | 11.09 | $10.68 | 129845 |
| 2026-07-01 | 11.13 | $10.83 | 214337 |
| 2026-06-30 | 11.16 | $10.72 | 190281 |
| 2026-06-29 | 11.21 | $11.07 | 328500 |
| 2026-06-26 | 11.22 | $11.41 | 629829 |
| 2026-06-25 | 11.20 | $11.03 | 149500 |
| 2026-06-24 | 11.22 | $10.96 | 169300 |
| 2026-06-23 | 11.25 | $10.96 | 177100 |
| 2026-06-22 | 11.28 | $10.89 | 374016 |
| 2026-06-18 | 11.32 | $11.45 | 320151 |
| 2026-06-17 | 11.31 | $11.11 | 285500 |
| 2026-06-16 | 11.33 | $11.18 | 145400 |
| 2026-06-15 | 11.34 | $11.03 | 169200 |
| 2026-06-12 | 11.38 | $11.37 | 71228 |
| 2026-06-11 | 11.38 | $11.31 | 56956 |
| 2026-06-10 | 11.38 | $11.36 | 61600 |
| 2026-06-09 | 11.39 | $11.36 | 102500 |
| 2026-06-08 | 11.39 | $11.24 | 74600 |
| 2026-06-05 | 11.41 | $11.28 | 98112 |
| 2026-06-04 | 11.42 | $11.30 | 81030 |
| 2026-06-03 | 11.43 | $11.06 | 113228 |
| 2026-06-02 | 11.47 | $11.28 | 106012 |
| 2026-06-01 | 11.49 | $11.26 | 120142 |
| 2026-05-29 | 11.51 | $11.37 | 132900 |
| 2026-05-28 | 11.53 | $11.48 | 142747 |
| 2026-05-27 | 11.54 | $11.50 | 90193 |
| 2026-05-26 | 11.54 | $11.32 | 122550 |
| 2026-05-22 | 11.56 | $11.30 | 104921 |
| 2026-05-21 | 11.59 | $11.41 | 79300 |
| 2026-05-20 | 11.61 | $11.39 | 135632 |
| 2026-05-19 | 11.63 | $11.27 | 154221 |
| 2026-05-18 | 11.67 | $11.22 | 144400 |
| 2026-05-15 | 11.72 | $11.26 | 166200 |
| 2026-05-14 | 11.77 | $11.32 | 122108 |
| 2026-05-13 | 11.81 | $11.34 | 213400 |
| 2026-05-12 | 11.86 | $11.38 | 171704 |
| 2026-05-11 | 11.91 | $11.58 | 134600 |
| 2026-05-08 | 11.95 | $11.96 | 304600 |
| 2026-05-07 | 11.95 | $11.62 | 309223 |
| 2026-05-06 | 11.98 | $12.25 | 162111 |
| 2026-05-05 | 11.95 | $12.25 | 142654 |
| 2026-05-04 | 11.92 | $11.96 | 83800 |
| 2026-05-01 | 11.92 | $12.01 | 112130 |
| 2026-04-30 | 11.91 | $11.91 | 176800 |
| 2026-04-29 | 11.91 | $11.91 | 149069 |
| 2026-04-28 | 11.91 | $12.16 | 118015 |
| 2026-04-27 | 11.88 | $12.24 | 97147 |
| 2026-04-24 | 11.84 | $12.15 | 123507 |
| 2026-04-23 | 11.81 | $11.90 | 155600 |
| 2026-04-22 | 11.80 | $11.96 | 224500 |
| 2026-04-21 | 11.78 | $11.74 | 176205 |
| 2026-04-20 | 11.79 | $12.17 | 110100 |
| 2026-04-17 | 11.74 | $12.11 | 154518 |
| 2026-04-16 | 11.71 | $11.86 | 132008 |
| 2026-04-15 | 11.69 | $11.95 | 183341 |
| 2026-04-14 | 11.66 | $11.86 | 204769 |
| 2026-04-13 | 11.64 | $11.59 | 102600 |
| 2026-04-10 | 11.65 | $11.51 | 82101 |
| 2026-04-09 | 11.66 | $11.48 | 105600 |
| 2026-04-08 | 11.68 | $11.40 | 133016 |
| 2026-04-07 | 11.71 | $11.22 | 72560 |
| 2026-04-06 | 11.76 | $11.18 | 148742 |
| 2026-04-02 | 11.82 | $11.01 | 243638 |
| 2026-04-01 | 11.91 | $10.99 | 169912 |
| 2026-03-31 | 12.01 | $11.32 | 271725 |
| 2026-03-30 | 12.08 | $11.66 | 263800 |
| 2026-03-27 | 12.12 | $11.42 | 259015 |
| 2026-03-26 | 12.20 | $11.93 | 206403 |
| 2026-03-25 | 12.23 | $12.05 | 200500 |
| 2026-03-24 | 12.24 | $12.01 | 221608 |
| 2026-03-23 | 12.27 | $12.40 | 337933 |
| 2026-03-20 | 12.25 | $12.34 | 525685 |
| 2026-03-19 | 12.25 | $12.44 | 236669 |
| 2026-03-18 | 12.22 | $12.38 | 182900 |
| 2026-03-17 | 12.21 | $12.48 | 193540 |
| 2026-03-16 | 12.18 | $12.32 | 339551 |
| 2026-03-13 | 12.17 | $12.09 | 134600 |
| 2026-03-12 | 12.17 | $12.09 | 93000 |
| 2026-03-11 | 12.18 | $12.15 | 126450 |
| 2026-03-10 | 12.19 | $12.26 | 99335 |
| 2026-03-09 | 12.18 | $12.27 | 98700 |
| 2026-03-06 | 12.17 | $12.27 | 196700 |
| 2026-03-05 | 12.16 | $12.34 | 75700 |
| 2026-03-04 | 12.14 | $12.32 | 85011 |
| 2026-03-03 | 12.12 | $12.19 | 85807 |
| 2026-03-02 | 12.11 | $12.29 | 135401 |
| 2026-02-27 | 12.09 | $12.15 | 123823 |
| 2026-02-26 | 12.09 | $12.25 | 99400 |
| 2026-02-25 | 12.07 | $12.15 | 102707 |
| 2026-02-24 | 12.06 | $12.10 | 130400 |
| 2026-02-23 | 12.06 | $11.85 | 125300 |
| 2026-02-20 | 12.08 | $11.95 | 147315 |
| 2026-02-19 | 12.09 | $11.73 | 121655 |
| 2026-02-18 | 12.13 | $11.79 | 114400 |
| 2026-02-17 | 12.16 | $11.88 | 145034 |
| 2026-02-13 | 12.19 | $11.96 | 163319 |
| 2026-02-12 | 12.22 | $11.79 | 163100 |
| 2026-02-11 | 12.26 | $11.90 | 147100 |
| 2026-02-10 | 12.30 | $12.00 | 76900 |
| 2026-02-09 | 12.33 | $11.98 | 298800 |
| 2026-02-06 | 12.37 | $12.10 | 160845 |
| 2026-02-05 | 12.40 | $12.09 | 162473 |
| 2026-02-04 | 12.43 | $12.43 | 136031 |
| 2026-02-03 | 12.43 | $12.31 | 103500 |
| 2026-02-02 | 12.45 | $12.44 | 150432 |
| 2026-01-30 | 12.45 | $12.40 | 110824 |
| 2026-01-29 | 12.45 | $12.35 | 115401 |
| 2026-01-28 | 12.46 | $12.24 | 98300 |
| 2026-01-27 | 12.49 | $12.35 | 68608 |
| 2026-01-26 | 12.50 | $12.28 | 94620 |
| 2026-01-23 | 12.52 | $12.43 | 146431 |
| 2026-01-22 | 12.53 | $12.46 | 76530 |
| 2026-01-21 | 12.54 | $12.50 | 99020 |
| 2026-01-20 | 12.55 | $12.40 | 124000 |
| 2026-01-16 | 12.56 | $12.55 | 115400 |
| 2026-01-15 | 12.56 | $12.69 | 116508 |
| 2026-01-14 | 12.55 | $12.63 | 147325 |
| 2026-01-13 | 12.54 | $12.38 | 91101 |
| 2026-01-12 | 12.56 | $12.43 | 110500 |
| 2026-01-09 | 12.57 | $12.38 | 84400 |
| 2026-01-08 | 12.59 | $12.28 | 124050 |
| 2026-01-07 | 12.62 | $11.98 | 204300 |
| 2026-01-06 | 12.69 | $12.24 | 134120 |
| 2026-01-05 | 12.74 | $12.40 | 111300 |
| 2026-01-02 | 12.77 | $12.26 | 187818 |
| 2025-12-31 | 12.83 | $12.26 | 228028 |
| 2025-12-30 | 12.89 | $12.74 | 138601 |
| 2025-12-29 | 12.90 | $12.79 | 641465 |
| 2025-12-26 | 12.92 | $13.13 | 93349 |
| 2025-12-24 | 12.89 | $12.94 | 29306 |
| 2025-12-23 | 12.89 | $12.84 | 78265 |
| 2025-12-22 | 12.89 | $12.92 | 120500 |
| 2025-12-19 | 12.89 | $12.99 | 410100 |
| 2025-12-18 | 12.88 | $13.17 | 102200 |
| 2025-12-17 | 12.85 | $13.00 | 125300 |
| 2025-12-16 | 12.84 | $13.01 | 125389 |
| 2025-12-15 | 12.82 | $12.80 | 267834 |
| 2025-12-12 | 12.82 | $13.47 | 158745 |
| 2025-12-11 | 12.75 | $13.12 | 101700 |
| 2025-12-10 | 12.71 | $13.11 | 127660 |
| 2025-12-09 | 12.67 | $12.81 | 49351 |
| 2025-12-08 | 12.65 | $12.67 | 70809 |
| 2025-12-05 | 12.65 | $12.75 | 127427 |
| 2025-12-04 | 12.64 | $12.71 | 75100 |
| 2025-12-03 | 12.63 | $12.78 | 77110 |
| 2025-12-02 | 12.62 | $12.49 | 88200 |
| 2025-12-01 | 12.63 | $12.59 | 161300 |
| 2025-11-28 | 12.64 | $12.76 | 45500 |
| 2025-11-26 | 12.63 | $12.76 | 70228 |
| 2025-11-25 | 12.61 | $12.66 | 77300 |
| 2025-11-24 | 12.61 | $12.43 | 96500 |
| 2025-11-21 | 12.62 | $12.41 | 159353 |
| 2025-11-20 | 12.65 | $12.02 | 97609 |
| 2025-11-19 | 12.71 | $12.12 | 134600 |
| 2025-11-18 | 12.78 | $12.31 | 148712 |
| 2025-11-17 | 12.82 | $12.46 | 114800 |
| 2025-11-14 | 12.86 | $12.69 | 84618 |
| 2025-11-13 | 12.88 | $12.78 | 72200 |
| 2025-11-12 | 12.89 | $12.82 | 79408 |
| 2025-11-11 | 12.90 | $12.94 | 68413 |
| 2025-11-10 | 12.89 | $12.84 | 122000 |
| 2025-11-07 | 12.90 | $12.69 | 89610 |
| 2025-11-06 | 12.92 | $12.59 | 98600 |
| 2025-11-05 | 12.96 | $12.89 | 104020 |
| 2025-11-04 | 12.96 | $12.91 | 153769 |
| 2025-11-03 | 12.97 | $13.08 | 119392 |
| 2025-10-31 | 12.96 | $12.86 | 88155 |
| 2025-10-30 | 12.97 | $12.85 | 107349 |
| 2025-10-29 | 12.98 | $12.92 | 82712 |
| 2025-10-28 | 12.99 | $13.15 | 52100 |
| 2025-10-27 | 12.97 | $13.21 | 97343 |
| 2025-10-24 | 12.94 | $13.18 | 53854 |
| 2025-10-23 | 12.92 | $13.10 | 74436 |
| 2025-10-22 | 12.90 | $13.10 | 116800 |
| 2025-10-21 | 12.88 | $13.04 | 73020 |
| 2025-10-20 | 12.86 | $13.19 | 131037 |
| 2025-10-17 | 12.83 | $13.22 | 249100 |
| 2025-10-16 | 12.79 | $12.45 | 152700 |
| 2025-10-15 | 12.82 | $12.71 | 209500 |
| 2025-10-14 | 12.83 | $12.47 | 223063 |
| 2025-10-13 | 12.87 | $12.27 | 259988 |
| 2025-10-10 | 12.94 | $12.13 | 153531 |
| 2025-10-09 | 13.02 | $12.39 | 120935 |
| 2025-10-08 | 13.09 | $12.64 | 93155 |
| 2025-10-07 | 13.13 | $12.58 | 169500 |
| 2025-10-06 | 13.19 | $12.67 | 139200 |
| 2025-10-03 | 13.25 | $12.66 | 156000 |
| 2025-10-02 | 13.31 | $12.85 | 144800 |
| 2025-10-01 | 13.36 | $12.59 | 246145 |
| 2025-09-30 | 13.44 | $12.79 | 247300 |
| 2025-09-29 | 13.51 | $13.09 | 249596 |
| 2025-09-26 | 13.55 | $13.29 | 93500 |
| 2025-09-25 | 13.58 | $13.17 | 138627 |
| 2025-09-24 | 13.62 | $13.33 | 130250 |
| 2025-09-23 | 13.65 | $13.37 | 85431 |
| 2025-09-22 | 13.68 | $13.39 | 126647 |
| 2025-09-19 | 13.71 | $13.46 | 264839 |
| 2025-09-18 | 13.74 | $13.71 | 96500 |
| 2025-09-17 | 13.74 | $13.45 | 97042 |
| 2025-09-16 | 13.78 | $13.39 | 111000 |
| 2025-09-15 | 13.82 | $13.37 | 100000 |
| 2025-09-12 | 13.86 | $13.23 | 123823 |
| 2025-09-11 | 13.93 | $13.43 | 136627 |
| 2025-09-10 | 13.98 | $13.40 | 135200 |
| 2025-09-09 | 14.04 | $13.30 | 945401 |
| 2025-09-08 | 14.12 | $14.25 | 161211 |
| 2025-09-05 | 14.11 | $14.40 | 89300 |
| 2025-09-04 | 14.08 | $14.35 | 54800 |
| 2025-09-03 | 14.05 | $14.12 | 80732 |
| 2025-09-02 | 14.04 | $14.20 | 84400 |
| 2025-08-29 | 14.02 | $14.24 | 55800 |
| 2025-08-28 | 14.00 | $14.13 | 51800 |
| 2025-08-27 | 13.99 | $14.30 | 73938 |
| 2025-08-26 | 13.95 | $14.28 | 45500 |
| 2025-08-25 | 13.92 | $14.21 | 52436 |
| 2025-08-22 | 13.89 | $14.42 | 107405 |
| 2025-08-21 | 13.83 | $14.02 | 63900 |
| 2025-08-20 | 13.81 | $14.18 | 77916 |
| 2025-08-19 | 13.78 | $14.14 | 119400 |
| 2025-08-18 | 13.74 | $13.98 | 93000 |
| 2025-08-15 | 13.71 | $13.93 | 144234 |
| 2025-08-14 | 13.69 | $14.07 | 104709 |
| 2025-08-13 | 13.65 | $14.35 | 107100 |
| 2025-08-12 | 13.57 | $14.14 | 132300 |
| 2025-08-11 | 13.52 | $13.76 | 114900 |
| 2025-08-08 | 13.49 | $13.72 | 80600 |
| 2025-08-07 | 13.47 | $13.59 | 97300 |
| 2025-08-06 | 13.45 | $13.23 | 162714 |
| 2025-08-05 | 13.48 | $13.30 | 97600 |
| 2025-08-04 | 13.49 | $13.08 | 72430 |
| 2025-08-01 | 13.54 | $12.90 | 146232 |
| 2025-07-31 | 13.60 | $12.99 | 141235 |
| 2025-07-30 | 13.67 | $13.24 | 109059 |
| 2025-07-29 | 13.71 | $13.49 | 78400 |
| 2025-07-28 | 13.74 | $13.38 | 93400 |
| 2025-07-25 | 13.78 | $13.46 | 76709 |
| 2025-07-24 | 13.81 | $13.54 | 66138 |
| 2025-07-23 | 13.84 | $13.64 | 107900 |
| 2025-07-22 | 13.86 | $13.60 | 136042 |
| 2025-07-21 | 13.89 | $13.31 | 100200 |
| 2025-07-18 | 13.95 | $13.31 | 168100 |
| 2025-07-17 | 14.01 | $13.60 | 103439 |
| 2025-07-16 | 14.06 | $13.78 | 118410 |
| 2025-07-15 | 14.09 | $13.70 | 197030 |
| 2025-07-14 | 14.13 | $13.94 | 81721 |
| 2025-07-11 | 14.15 | $13.90 | 74700 |
| 2025-07-10 | 14.17 | $14.00 | 58952 |
| 2025-07-09 | 14.19 | $14.02 | 60213 |
| 2025-07-08 | 14.21 | $13.96 | 65454 |
| 2025-07-07 | 14.23 | $14.00 | 82814 |
| 2025-07-03 | 14.26 | $14.25 | 46200 |
| 2025-07-02 | 14.26 | $14.23 | 87069 |
| 2025-07-01 | 14.26 | $13.96 | 131239 |
| 2025-06-30 | 14.29 | $13.96 | 121719 |
| 2025-06-27 | 14.33 | $14.49 | 207200 |
| 2025-06-26 | 14.31 | $14.40 | 86200 |
| 2025-06-25 | 14.30 | $14.19 | 85700 |
| 2025-06-24 | 14.32 | $14.23 | 93936 |
| 2025-06-23 | 14.33 | $14.31 | 99130 |
| 2025-06-20 | 14.33 | $14.17 | 301748 |
| 2025-06-18 | 14.34 | $14.25 | 78400 |
| 2025-06-17 | 14.35 | $14.17 | 108048 |
| 2025-06-16 | 14.37 | $14.24 | 161800 |
| 2025-06-13 | 14.39 | $13.96 | 81900 |
| 2025-06-12 | 14.43 | $14.22 | 50545 |
| 2025-06-11 | 14.45 | $14.15 | 61509 |
| 2025-06-10 | 14.48 | $14.20 | 63800 |
| 2025-06-09 | 14.51 | $14.28 | 65400 |
| 2025-06-06 | 14.54 | $14.36 | 76908 |
| 2025-06-05 | 14.56 | $14.29 | 100381 |
| 2025-06-04 | 14.59 | $14.37 | 55800 |
| 2025-06-03 | 14.61 | $14.45 | 103600 |
| 2025-06-02 | 14.63 | $14.35 | 127817 |
| 2025-05-30 | 14.66 | $14.56 | 57420 |
| 2025-05-29 | 14.67 | $14.61 | 58300 |
| 2025-05-28 | 14.67 | $14.52 | 52600 |
| 2025-05-27 | 14.69 | $14.65 | 89712 |
| 2025-05-23 | 14.69 | $14.50 | 94531 |
| 2025-05-22 | 14.71 | $14.53 | 67600 |
| 2025-05-21 | 14.73 | $14.54 | 77000 |
| 2025-05-20 | 14.75 | $14.92 | 68783 |
| 2025-05-19 | 14.73 | $15.08 | 46201 |
| 2025-05-16 | 14.70 | $15.04 | 97041 |
| 2025-05-15 | 14.66 | $14.95 | 98800 |
| 2025-05-14 | 14.63 | $14.79 | 103207 |
| 2025-05-13 | 14.61 | $15.05 | 76345 |
| 2025-05-12 | 14.57 | $15.01 | 62349 |
| 2025-05-09 | 14.52 | $14.97 | 58500 |
| 2025-05-08 | 14.47 | $14.85 | 44200 |
| 2025-05-07 | 14.43 | $14.66 | 83100 |
| 2025-05-06 | 14.41 | $14.60 | 69956 |
| 2025-05-05 | 14.39 | $14.70 | 60317 |
| 2025-05-02 | 14.36 | $14.79 | 121859 |
| 2025-05-01 | 14.31 | $14.46 | 139908 |
| 2025-04-30 | 14.29 | $14.47 | 67418 |
| 2025-04-29 | 14.28 | $14.55 | 116000 |
| 2025-04-28 | 14.25 | $14.17 | 116300 |
| 2025-04-25 | 14.25 | $14.24 | 89800 |
| 2025-04-24 | 14.26 | $14.22 | 115300 |
| 2025-04-23 | 14.26 | $14.22 | 85600 |
| 2025-04-22 | 14.26 | $14.28 | 77372 |
| 2025-04-21 | 14.26 | $13.97 | 93916 |
| 2025-04-17 | 14.29 | $13.91 | 70460 |
| 2025-04-16 | 14.33 | $13.83 | 89838 |
| 2025-04-15 | 14.39 | $13.87 | 144359 |
| 2025-04-14 | 14.44 | $13.65 | 175000 |
| 2025-04-11 | 14.53 | $13.49 | 202431 |
| 2025-04-10 | 14.63 | $13.40 | 298000 |
| 2025-04-09 | 14.76 | $13.63 | 308500 |
| 2025-04-08 | 14.88 | $13.44 | 313514 |
| 2025-04-07 | 15.04 | $13.63 | 350750 |
| 2025-04-04 | 15.18 | $14.23 | 257500 |
| 2025-04-03 | 15.28 | $14.72 | 145400 |
| 2025-04-02 | 15.34 | $14.79 | 150100 |
| 2025-04-01 | 15.40 | $14.79 | 195700 |
| 2025-03-31 | 15.47 | $14.70 | 258931 |
| 2025-03-28 | 15.55 | $15.30 | 180200 |
| 2025-03-27 | 15.57 | $15.41 | 118032 |
| 2025-03-26 | 15.59 | $15.37 | 92000 |
| 2025-03-25 | 15.61 | $15.42 | 102300 |
| 2025-03-24 | 15.63 | $15.43 | 87700 |
| 2025-03-21 | 15.65 | $15.39 | 139126 |
| 2025-03-20 | 15.68 | $15.40 | 122433 |
| 2025-03-19 | 15.71 | $15.48 | 190500 |
| 2025-03-18 | 15.73 | $15.52 | 184199 |
| 2025-03-17 | 15.76 | $15.53 | 243109 |
| 2025-03-14 | 15.78 | $15.31 | 135209 |
| 2025-03-13 | 15.83 | $15.31 | 181902 |
| 2025-03-12 | 15.89 | $15.33 | 210050 |
| 2025-03-11 | 15.94 | $15.88 | 150200 |
| 2025-03-10 | 15.95 | $16.01 | 158100 |
| 2025-03-07 | 15.94 | $16.15 | 105500 |
| 2025-03-06 | 15.92 | $16.14 | 69800 |
| 2025-03-05 | 15.90 | $16.09 | 92349 |
| 2025-03-04 | 15.88 | $16.05 | 150500 |
| 2025-03-03 | 15.86 | $16.24 | 158543 |
| 2025-02-28 | 15.82 | $16.10 | 119753 |
| 2025-02-27 | 15.79 | $16.05 | 107044 |
| 2025-02-26 | 15.77 | $16.04 | 113711 |
| 2025-02-25 | 15.74 | $16.05 | 175600 |
| 2025-02-24 | 15.70 | $15.87 | 210800 |
| 2025-02-21 | 15.69 | $15.55 | 1.1M |
| 2025-02-20 | 15.70 | $16.00 | 91179 |
| 2025-02-19 | 15.67 | $16.03 | 77000 |
| 2025-02-18 | 15.63 | $16.03 | 128708 |
| 2025-02-14 | 15.59 | $16.00 | 108132 |
| 2025-02-13 | 15.55 | $15.75 | 113231 |
| 2025-02-12 | 15.52 | $15.75 | 138800 |
| 2025-02-11 | 15.50 | $15.89 | 147553 |
| 2025-02-10 | 15.46 | $15.72 | 128528 |
| 2025-02-07 | 15.43 | $15.58 | 79800 |
| 2025-02-06 | 15.42 | $15.62 | 90900 |
| 2025-02-05 | 15.39 | $15.46 | 156907 |
| 2025-02-04 | 15.39 | $15.35 | 108892 |
| 2025-02-03 | 15.39 | $15.21 | 231424 |
| 2025-01-31 | 15.41 | $15.37 | 123400 |
| 2025-01-30 | 15.41 | $15.25 | 127224 |
| 2025-01-29 | 15.43 | $15.19 | 161429 |
| 2025-01-28 | 15.46 | $15.21 | 116800 |
| 2025-01-27 | 15.48 | $15.20 | 106324 |
| 2025-01-24 | 15.51 | $15.21 | 105839 |
| 2025-01-23 | 15.54 | $15.23 | 140351 |
| 2025-01-22 | 15.58 | $15.33 | 158620 |
| 2025-01-21 | 15.60 | $15.68 | 157425 |
| 2025-01-17 | 15.60 | $15.66 | 201302 |
| 2025-01-16 | 15.59 | $15.56 | 183020 |
| 2025-01-15 | 15.59 | $15.40 | 165201 |
| 2025-01-14 | 15.61 | $15.28 | 228742 |
| 2025-01-13 | 15.65 | $15.18 | 182000 |
| 2025-01-10 | 15.70 | $15.17 | 217647 |
| 2025-01-08 | 15.75 | $15.24 | 81326 |
| 2025-01-07 | 15.81 | $15.30 | 141100 |
| 2025-01-06 | 15.86 | $15.43 | 168415 |
| 2025-01-03 | 15.91 | $15.61 | 96230 |
| 2025-01-02 | 15.94 | $15.55 | 123043 |
| 2024-12-31 | 15.98 | $15.42 | 237423 |
| 2024-12-30 | 16.04 | $16.01 | 313300 |
| 2024-12-27 | 16.04 | $16.18 | 187289 |
| 2024-12-26 | 16.02 | $16.21 | 166198 |
| 2024-12-24 | 16.00 | $16.16 | 103000 |
| 2024-12-23 | 15.99 | $15.95 | 95700 |
| 2024-12-20 | 15.99 | $15.98 | 244400 |
| 2024-12-19 | 15.99 | $15.79 | 116820 |
| 2024-12-18 | 16.01 | $15.76 | 173393 |
| 2024-12-17 | 16.04 | $16.09 | 133805 |
| 2024-12-16 | 16.04 | $16.18 | 115571 |
| 2024-12-13 | 16.02 | $16.15 | 132400 |
| 2024-12-12 | 16.01 | $16.14 | 108800 |
| 2024-12-11 | 15.99 | $16.17 | 102959 |
| 2024-12-10 | 15.97 | $16.19 | 94111 |
| 2024-12-09 | 15.95 | $16.19 | 139207 |
| 2024-12-06 | 15.93 | $16.01 | 164142 |
| 2024-12-05 | 15.92 | $16.21 | 146603 |
| 2024-12-04 | 15.89 | $16.00 | 82600 |
| 2024-12-03 | 15.87 | $16.08 | 56900 |
| 2024-12-02 | 15.85 | $16.20 | 187523 |
| 2024-11-29 | 15.82 | $16.11 | 42338 |
| 2024-11-27 | 15.78 | $16.09 | 70844 |
| 2024-11-26 | 15.75 | $16.04 | 59000 |
| 2024-11-25 | 15.72 | $16.09 | 70543 |
| 2024-11-22 | 15.68 | $16.05 | 50127 |
| 2024-11-21 | 15.64 | $15.97 | 73705 |
| 2024-11-20 | 15.61 | $15.90 | 53471 |
| 2024-11-19 | 15.58 | $15.89 | 46252 |
| 2024-11-18 | 15.55 | $15.80 | 51860 |
| 2024-11-15 | 15.52 | $15.71 | 62639 |
| 2024-11-14 | 15.50 | $15.59 | 72412 |
| 2024-11-13 | 15.49 | $15.53 | 68273 |
| 2024-11-12 | 15.49 | $15.64 | 89600 |
| 2024-11-11 | 15.47 | $15.65 | 101535 |
| 2024-11-08 | 15.45 | $15.82 | 77628 |
| 2024-11-07 | 15.41 | $15.77 | 130467 |
| 2024-11-06 | 15.37 | $15.58 | 131200 |
| 2024-11-05 | 15.35 | $15.25 | 45900 |
| 2024-11-04 | 15.36 | $15.13 | 86525 |
| 2024-11-01 | 15.39 | $15.03 | 59900 |
| 2024-10-31 | 15.43 | $15.12 | 70801 |
| 2024-10-30 | 15.46 | $15.30 | 36528 |
| 2024-10-29 | 15.48 | $15.23 | 59727 |
| 2024-10-28 | 15.50 | $15.27 | 72141 |
| 2024-10-25 | 15.53 | $15.22 | 63153 |
| 2024-10-24 | 15.56 | $15.41 | 56100 |
| 2024-10-23 | 15.57 | $15.39 | 52800 |
| 2024-10-22 | 15.59 | $15.38 | 49361 |
| 2024-10-21 | 15.61 | $15.46 | 53317 |
| 2024-10-18 | 15.63 | $15.60 | 43100 |
| 2024-10-17 | 15.63 | $15.71 | 90209 |
| 2024-10-16 | 15.63 | $15.78 | 95000 |
| 2024-10-15 | 15.61 | $15.67 | 95800 |
| 2024-10-14 | 15.60 | $15.74 | 89400 |
| 2024-10-11 | 15.59 | $15.55 | 54825 |
| 2024-10-10 | 15.59 | $15.51 | 70825 |
| 2024-10-09 | 15.60 | $15.47 | 55700 |
| 2024-10-08 | 15.62 | $15.38 | 59200 |
| 2024-10-07 | 15.64 | $15.39 | 38440 |
| 2024-10-04 | 15.67 | $15.42 | 52600 |
| 2024-10-03 | 15.69 | $15.39 | 64711 |
| 2024-10-02 | 15.72 | $15.35 | 81500 |
| 2024-10-01 | 15.76 | $15.39 | 103000 |
| 2024-09-30 | 15.80 | $15.51 | 123900 |
| 2024-09-27 | 15.83 | $16.05 | 93104 |
| 2024-09-26 | 15.81 | $15.87 | 81700 |
| 2024-09-25 | 15.81 | $15.78 | 94200 |
| 2024-09-24 | 15.81 | $15.87 | 77200 |
| 2024-09-23 | 15.80 | $15.85 | 62600 |
| 2024-09-20 | 15.80 | $15.76 | 142100 |
| 2024-09-19 | 15.80 | $15.95 | 170112 |
| 2024-09-18 | 15.78 | $15.89 | 113762 |
| 2024-09-17 | 15.77 | $15.90 | 156628 |
| 2024-09-16 | 15.76 | $16.14 | 80091 |
| 2024-09-13 | 15.72 | $15.91 | 45400 |
| 2024-09-12 | 15.70 | $15.77 | 41940 |
| 2024-09-11 | 15.69 | $15.60 | 38736 |
| 2024-09-10 | 15.70 | $15.81 | 42211 |
| 2024-09-09 | 15.69 | $15.71 | 61300 |
| 2024-09-06 | 15.69 | $15.67 | 52610 |
| 2024-09-05 | 15.69 | $15.75 | 79009 |
| 2024-09-04 | 15.68 | $15.76 | 39341 |
| 2024-09-03 | 15.68 | $15.79 | 61700 |
| 2024-08-30 | 15.66 | $15.90 | 46224 |
| 2024-08-29 | 15.64 | $15.84 | 53155 |
| 2024-08-28 | 15.62 | $15.80 | 40832 |
| 2024-08-27 | 15.60 | $15.93 | 50116 |
| 2024-08-26 | 15.56 | $16.01 | 84800 |
| 2024-08-23 | 15.52 | $15.91 | 66300 |
| 2024-08-22 | 15.47 | $15.50 | 51420 |
| 2024-08-21 | 15.47 | $15.64 | 46700 |
| 2024-08-20 | 15.45 | $15.49 | 39217 |
| 2024-08-19 | 15.45 | $15.49 | 60401 |
| 2024-08-16 | 15.45 | $15.50 | 93423 |
| 2024-08-15 | 15.44 | $15.32 | 85231 |
| 2024-08-14 | 15.45 | $15.18 | 83900 |
| 2024-08-13 | 15.48 | $15.04 | 103768 |
| 2024-08-12 | 15.53 | $15.06 | 84500 |
| 2024-08-09 | 15.58 | $14.84 | 98739 |
| 2024-08-08 | 15.66 | $15.24 | 78800 |
| 2024-08-07 | 15.70 | $15.08 | 91328 |
| 2024-08-06 | 15.76 | $15.45 | 68388 |
| 2024-08-05 | 15.80 | $15.23 | 131720 |
| 2024-08-02 | 15.86 | $15.81 | 104927 |
| 2024-08-01 | 15.86 | $15.79 | 128929 |
| 2024-07-31 | 15.87 | $15.98 | 77730 |
| 2024-07-30 | 15.86 | $16.00 | 109300 |
| 2024-07-29 | 15.84 | $15.99 | 75131 |
| 2024-07-26 | 15.83 | $16.01 | 83401 |
| 2024-07-25 | 15.81 | $15.90 | 98013 |
| 2024-07-24 | 15.80 | $16.00 | 103800 |
| 2024-07-23 | 15.78 | $16.02 | 120700 |
| 2024-07-22 | 15.75 | $16.04 | 182100 |
| 2024-07-19 | 15.72 | $16.02 | 78991 |
| 2024-07-18 | 15.69 | $16.11 | 95700 |
| 2024-07-17 | 15.65 | $16.40 | 118739 |
| 2024-07-16 | 15.57 | $16.00 | 160847 |
| 2024-07-15 | 15.52 | $15.78 | 142200 |
| 2024-07-12 | 15.50 | $15.61 | 121600 |
| 2024-07-11 | 15.48 | $15.43 | 160000 |
| 2024-07-10 | 15.49 | $15.45 | 68300 |
| 2024-07-09 | 15.49 | $15.34 | 49830 |
| 2024-07-08 | 15.51 | $15.30 | 64902 |
| 2024-07-05 | 15.53 | $15.27 | 68404 |
| 2024-07-03 | 15.56 | $15.36 | 71500 |
| 2024-07-02 | 15.58 | $15.37 | 90075 |
| 2024-07-01 | 15.60 | $15.03 | 127400 |
| 2024-06-28 | 15.66 | $15.36 | 246807 |
| 2024-06-27 | 15.70 | $15.56 | 137100 |
| 2024-06-26 | 15.71 | $15.80 | 155700 |
| 2024-06-25 | 15.70 | $15.70 | 120500 |
| 2024-06-24 | 15.70 | $15.63 | 66000 |
| 2024-06-21 | 15.71 | $15.64 | 135800 |
| 2024-06-20 | 15.72 | $15.70 | 88898 |
| 2024-06-18 | 15.72 | $15.90 | 148228 |
| 2024-06-17 | 15.70 | $15.91 | 95021 |
| 2024-06-14 | 15.68 | $15.76 | 83062 |
| 2024-06-13 | 15.67 | $15.81 | 50700 |
| 2024-06-12 | 15.65 | $15.78 | 87601 |
| 2024-06-11 | 15.64 | $15.68 | 71248 |
| 2024-06-10 | 15.64 | $15.66 | 62349 |
| 2024-06-07 | 15.63 | $15.66 | 55502 |
| 2024-06-06 | 15.63 | $15.64 | 45200 |
| 2024-06-05 | 15.63 | $15.68 | 46304 |
| 2024-06-04 | 15.62 | $15.60 | 60217 |
| 2024-06-03 | 15.63 | $15.69 | 67500 |
| 2024-05-31 | 15.62 | $15.70 | 46000 |
| 2024-05-30 | 15.61 | $15.51 | 48631 |
| 2024-05-29 | 15.62 | $15.29 | 59413 |
| 2024-05-28 | 15.66 | $15.45 | 57209 |
| 2024-05-24 | 15.68 | $15.68 | 70500 |
| 2024-05-23 | 15.68 | $15.45 | 59900 |
| 2024-05-22 | 15.70 | $15.50 | 51200 |
| 2024-05-21 | 15.72 | $15.67 | 56000 |
| 2024-05-20 | 15.73 | $15.73 | 66100 |
| 2024-05-17 | 15.73 | $15.71 | 248200 |
| 2024-05-16 | 15.73 | $15.59 | 129800 |
| 2024-05-15 | 15.74 | $15.81 | 65076 |
| 2024-05-14 | 15.74 | $15.83 | 77250 |
| 2024-05-13 | 15.73 | $15.74 | 58232 |
| 2024-05-10 | 15.73 | $15.73 | 41023 |
| 2024-05-09 | 15.73 | $15.67 | 65019 |
| 2024-05-08 | 15.73 | $15.57 | 521600 |
| 2024-05-07 | 15.75 | $15.92 | 100200 |
| 2024-05-06 | 15.73 | $15.95 | 87458 |
| 2024-05-03 | 15.71 | $15.99 | 83508 |
| 2024-05-02 | 15.68 | $15.92 | 71700 |
| 2024-05-01 | 15.65 | $15.83 | 99023 |
| 2024-04-30 | 15.63 | $15.74 | 54313 |
| 2024-04-29 | 15.62 | $15.68 | 80045 |
| 2024-04-26 | 15.62 | $15.65 | 70207 |
| 2024-04-25 | 15.61 | $15.56 | 59741 |
| 2024-04-24 | 15.62 | $15.71 | 69900 |
| 2024-04-23 | 15.61 | $15.68 | 66700 |
| 2024-04-22 | 15.60 | $15.63 | 50000 |
| 2024-04-19 | 15.60 | $15.49 | 57200 |
| 2024-04-18 | 15.61 | $15.36 | 62100 |
| 2024-04-17 | 15.64 | $15.31 | 103500 |
| 2024-04-16 | 15.67 | $15.28 | 68839 |
| 2024-04-15 | 15.71 | $15.37 | 123215 |
| 2024-04-12 | 15.75 | $15.47 | 87459 |
| 2024-04-11 | 15.78 | $15.66 | 105492 |
| 2024-04-10 | 15.79 | $15.24 | 124100 |
| 2024-04-09 | 15.85 | $15.71 | 78800 |
| 2024-04-08 | 15.86 | $15.61 | 66132 |
| 2024-04-05 | 15.89 | $15.72 | 59082 |
| 2024-04-04 | 15.91 | $15.56 | 80100 |
| 2024-04-03 | 15.94 | $15.61 | 73233 |
| 2024-04-02 | 15.98 | $15.62 | 110703 |
| 2024-04-01 | 16.02 | $15.59 | 149408 |
| 2024-03-28 | 16.06 | $15.77 | 159400 |
| 2024-03-27 | 16.09 | $15.69 | 155302 |
| 2024-03-26 | 16.14 | $16.09 | 207107 |
| 2024-03-25 | 16.14 | $16.24 | 113300 |
| 2024-03-22 | 16.13 | $16.12 | 136744 |
| 2024-03-21 | 16.13 | $16.32 | 227100 |
| 2024-03-20 | 16.11 | $16.17 | 116823 |
| 2024-03-19 | 16.11 | $16.05 | 107446 |
| 2024-03-18 | 16.11 | $16.08 | 176964 |
| 2024-03-15 | 16.11 | $16.21 | 154100 |
| 2024-03-14 | 16.10 | $15.95 | 106900 |
| 2024-03-13 | 16.12 | $16.20 | 56900 |
| 2024-03-12 | 16.11 | $16.20 | 74614 |
| 2024-03-11 | 16.10 | $16.38 | 88430 |
| 2024-03-08 | 16.07 | $16.18 | 78243 |
| 2024-03-07 | 16.06 | $16.12 | 73300 |
| 2024-03-06 | 16.06 | $16.15 | 51400 |
| 2024-03-05 | 16.05 | $16.15 | 42201 |
| 2024-03-04 | 16.04 | $16.13 | 46006 |
| 2024-03-01 | 16.03 | $16.38 | 42709 |
| 2024-02-29 | 15.99 | $16.29 | 76300 |
| 2024-02-28 | 15.96 | $16.08 | 75832 |
| 2024-02-27 | 15.94 | $16.15 | 62803 |
| 2024-02-26 | 15.92 | $16.00 | 49200 |
| 2024-02-23 | 15.92 | $16.07 | 76100 |
| 2024-02-22 | 15.90 | $15.87 | 53326 |
| 2024-02-21 | 15.90 | $15.96 | 69105 |
| 2024-02-20 | 15.90 | $16.00 | 89218 |
| 2024-02-16 | 15.88 | $16.00 | 134300 |
| 2024-02-15 | 15.87 | $16.05 | 124100 |
| 2024-02-14 | 15.85 | $15.61 | 85925 |
| 2024-02-13 | 15.88 | $15.47 | 168634 |
| 2024-02-12 | 15.92 | $16.00 | 93331 |
| 2024-02-09 | 15.91 | $15.74 | 89300 |
| 2024-02-08 | 15.93 | $15.74 | 60618 |
| 2024-02-07 | 15.95 | $15.54 | 52135 |
| 2024-02-06 | 16.00 | $15.77 | 29100 |
| 2024-02-05 | 16.02 | $15.73 | 58656 |
| 2024-02-02 | 16.05 | $15.88 | 95000 |
| 2024-02-01 | 16.07 | $16.16 | 119242 |
| 2024-01-31 | 16.06 | $15.87 | 80600 |
| 2024-01-30 | 16.08 | $16.14 | 49600 |
| 2024-01-29 | 16.07 | $16.39 | 60700 |
| 2024-01-26 | 16.04 | $16.20 | 49306 |
| 2024-01-25 | 16.02 | $16.23 | 42423 |
| 2024-01-24 | 16.00 | $16.03 | 58321 |
| 2024-01-23 | 16.00 | $16.20 | 63922 |
| 2024-01-22 | 15.98 | $16.09 | 96979 |
| 2024-01-19 | 15.97 | $15.76 | 72200 |
| 2024-01-18 | 15.99 | $15.57 | 135310 |
| 2024-01-17 | 16.03 | $15.88 | 96000 |
| 2024-01-16 | 16.05 | $16.06 | 109673 |
| 2024-01-12 | 16.05 | $16.27 | 112619 |
| 2024-01-11 | 16.02 | $15.96 | 79449 |
| 2024-01-10 | 16.03 | $16.01 | 113136 |
| 2024-01-09 | 16.03 | $15.77 | 83026 |
| 2024-01-08 | 16.06 | $15.93 | 84300 |
| 2024-01-05 | 16.07 | $15.93 | 100806 |
| 2024-01-04 | 16.09 | $15.75 | 108944 |
| 2024-01-03 | 16.12 | $15.68 | 122730 |
| 2024-01-02 | 16.17 | $15.99 | 117802 |
| 2023-12-29 | 16.19 | $16.18 | 97300 |
| 2023-12-28 | 16.19 | $16.05 | 257400 |
| 2023-12-27 | 16.20 | $17.47 | 245100 |
| 2023-12-26 | 16.07 | $16.90 | 225400 |
| 2023-12-22 | 15.98 | $16.70 | 91922 |
| 2023-12-21 | 15.90 | $16.74 | 103600 |
| 2023-12-20 | 15.82 | $16.41 | 138269 |
| 2023-12-19 | 15.75 | $16.81 | 133301 |
| 2023-12-18 | 15.64 | $16.21 | 93712 |
| 2023-12-15 | 15.58 | $15.95 | 130463 |
| 2023-12-14 | 15.54 | $15.95 | 102104 |
| 2023-12-13 | 15.50 | $15.99 | 68700 |
| 2023-12-12 | 15.45 | $15.70 | 28939 |
| 2023-12-11 | 15.42 | $15.74 | 48100 |
| 2023-12-08 | 15.39 | $15.68 | 83600 |
| 2023-12-07 | 15.36 | $15.64 | 44504 |
| 2023-12-06 | 15.33 | $15.51 | 54400 |
| 2023-12-05 | 15.31 | $15.85 | 77055 |
| 2023-12-04 | 15.25 | $15.81 | 59500 |
| 2023-12-01 | 15.20 | $15.66 | 71813 |
| 2023-11-30 | 15.15 | $15.48 | 60125 |
| 2023-11-29 | 15.11 | $15.59 | 76719 |
| 2023-11-28 | 15.06 | $15.29 | 74126 |
| 2023-11-27 | 15.04 | $15.26 | 28347 |
| 2023-11-24 | 15.01 | $15.30 | 67448 |
| 2023-11-22 | 14.98 | $15.12 | 53200 |
| 2023-11-21 | 14.97 | $15.19 | 26823 |
| 2023-11-20 | 14.95 | $15.23 | 56500 |
| 2023-11-17 | 14.92 | $15.03 | 169200 |
| 2023-11-16 | 14.90 | $15.00 | 65700 |
| 2023-11-15 | 14.89 | $15.34 | 92600 |
| 2023-11-14 | 14.85 | $15.60 | 97011 |
| 2023-11-13 | 14.77 | $15.12 | 31404 |
| 2023-11-10 | 14.73 | $15.41 | 48512 |
| 2023-11-09 | 14.66 | $15.16 | 33628 |
| 2023-11-08 | 14.61 | $15.43 | 117596 |
| 2023-11-07 | 14.52 | $15.08 | 89200 |
| 2023-11-06 | 14.46 | $14.57 | 52800 |
| 2023-11-03 | 14.45 | $14.51 | 48248 |
| 2023-11-02 | 14.44 | $14.32 | 52400 |
| 2023-11-01 | 14.45 | $14.09 | 42034 |
| 2023-10-31 | 14.49 | $14.09 | 39928 |
| 2023-10-30 | 14.54 | $13.95 | 54411 |
| 2023-10-27 | 14.60 | $14.03 | 86757 |
| 2023-10-26 | 14.66 | $14.29 | 44100 |
| 2023-10-25 | 14.69 | $14.32 | 56400 |
| 2023-10-24 | 14.73 | $14.36 | 36202 |
| 2023-10-23 | 14.77 | $14.33 | 57114 |
| 2023-10-20 | 14.82 | $14.51 | 58019 |
| 2023-10-19 | 14.85 | $14.47 | 53771 |
| 2023-10-18 | 14.89 | $14.61 | 52000 |
| 2023-10-17 | 14.92 | $14.92 | 56266 |
| 2023-10-16 | 14.92 | $15.00 | 66370 |
| 2023-10-13 | 14.92 | $14.97 | 42214 |
| 2023-10-12 | 14.91 | $14.98 | 74100 |
| 2023-10-11 | 14.90 | $15.02 | 95500 |
| 2023-10-10 | 14.89 | $14.75 | 62300 |
| 2023-10-09 | 14.90 | $14.82 | 47933 |
| 2023-10-06 | 14.91 | $14.71 | 43262 |
| 2023-10-05 | 14.94 | $14.74 | 60523 |
| 2023-10-04 | 14.96 | $14.52 | 84437 |
| 2023-10-03 | 15.00 | $14.44 | 143816 |
| 2023-10-02 | 15.06 | $14.62 | 81712 |
| 2023-09-29 | 15.11 | $14.72 | 59100 |
| 2023-09-28 | 15.15 | $14.70 | 102453 |
| 2023-09-27 | 15.20 | $15.07 | 98032 |
| 2023-09-26 | 15.21 | $15.20 | 61735 |
| 2023-09-25 | 15.21 | $15.29 | 127500 |
| 2023-09-22 | 15.20 | $15.33 | 97557 |
| 2023-09-21 | 15.19 | $15.59 | 81000 |
| 2023-09-20 | 15.14 | $15.61 | 89915 |
| 2023-09-19 | 15.10 | $15.57 | 84200 |
| 2023-09-18 | 15.05 | $15.44 | 127534 |
| 2023-09-15 | 15.00 | $15.23 | 505700 |
| 2023-09-14 | 14.98 | $14.99 | 107929 |
| 2023-09-13 | 14.98 | $14.69 | 85148 |
| 2023-09-12 | 15.01 | $14.86 | 118305 |
| 2023-09-11 | 15.03 | $15.37 | 103603 |
| 2023-09-08 | 14.99 | $15.26 | 67715 |
| 2023-09-07 | 14.96 | $15.30 | 123377 |
| 2023-09-06 | 14.93 | $15.16 | 73007 |
| 2023-09-05 | 14.90 | $14.94 | 126579 |
| 2023-09-01 | 14.90 | $15.21 | 74837 |
| 2023-08-31 | 14.86 | $15.12 | 88400 |
| 2023-08-30 | 14.84 | $15.27 | 159800 |
| 2023-08-29 | 14.79 | $14.82 | 52099 |
| 2023-08-28 | 14.79 | $14.56 | 90642 |
| 2023-08-25 | 14.81 | $14.46 | 44900 |
| 2023-08-24 | 14.85 | $14.40 | 52822 |
| 2023-08-23 | 14.90 | $14.19 | 97520 |
| 2023-08-22 | 14.97 | $14.17 | 58000 |
| 2023-08-21 | 15.05 | $14.18 | 215631 |
| 2023-08-18 | 15.15 | $15.02 | 85155 |
| 2023-08-17 | 15.16 | $15.04 | 100088 |
| 2023-08-16 | 15.17 | $14.89 | 80225 |
| 2023-08-15 | 15.20 | $14.89 | 95244 |
| 2023-08-14 | 15.24 | $14.91 | 84813 |
| 2023-08-11 | 15.27 | $15.00 | 84600 |
| 2023-08-10 | 15.30 | $15.18 | 245604 |
| 2023-08-09 | 15.31 | $15.48 | 115605 |
| 2023-08-08 | 15.29 | $15.44 | 78942 |
| 2023-08-07 | 15.28 | $15.57 | 109500 |
| 2023-08-04 | 15.25 | $15.58 | 163256 |
| 2023-08-03 | 15.21 | $15.20 | 98100 |
| 2023-08-02 | 15.21 | $15.06 | 82015 |
| 2023-08-01 | 15.23 | $15.13 | 51625 |
| 2023-07-31 | 15.24 | $15.24 | 98123 |
| 2023-07-28 | 15.24 | $15.17 | 109000 |
| 2023-07-27 | 15.25 | $15.15 | 45308 |
| 2023-07-26 | 15.26 | $15.24 | 58308 |
| 2023-07-25 | 15.26 | $15.22 | 62036 |
| 2023-07-24 | 15.26 | $15.24 | 63735 |
| 2023-07-21 | 15.27 | $15.05 | 49124 |
| 2023-07-20 | 15.29 | $15.29 | 49211 |
| 2023-07-19 | 15.29 | $15.30 | 56038 |
| 2023-07-18 | 15.29 | $15.19 | 58700 |
| 2023-07-17 | 15.30 | $15.28 | 63528 |
| 2023-07-14 | 15.30 | $15.16 | 69178 |
| 2023-07-13 | 15.31 | $15.48 | 58700 |
| 2023-07-12 | 15.30 | $15.49 | 132644 |
| 2023-07-11 | 15.27 | $15.26 | 130600 |
| 2023-07-10 | 15.28 | $15.35 | 134524 |
| 2023-07-07 | 15.27 | $15.13 | 74243 |
| 2023-07-06 | 15.28 | $15.20 | 52500 |
| 2023-07-05 | 15.29 | $15.24 | 105400 |
| 2023-07-03 | 15.30 | $15.10 | 41900 |
| 2023-06-30 | 15.32 | $15.15 | 110881 |
| 2023-06-29 | 15.34 | $15.07 | 85700 |
| 2023-06-28 | 15.36 | $15.69 | 144900 |
| 2023-06-27 | 15.33 | $15.59 | 263900 |
| 2023-06-26 | 15.30 | $15.53 | 230700 |
| 2023-06-23 | 15.28 | $15.05 | 1.6M |
| 2023-06-22 | 15.30 | $15.97 | 95300 |
| 2023-06-21 | 15.23 | $15.99 | 121941 |
| 2023-06-20 | 15.15 | $16.06 | 170400 |
| 2023-06-16 | 15.06 | $15.90 | 595900 |
| 2023-06-15 | 14.97 | $15.45 | 116100 |
| 2023-06-14 | 14.92 | $15.54 | 110900 |
| 2023-06-13 | 14.85 | $15.59 | 64813 |
| 2023-06-12 | 14.77 | $15.38 | 75800 |
| 2023-06-09 | 14.71 | $15.27 | 53000 |
| 2023-06-08 | 14.65 | $15.29 | 70446 |
| 2023-06-07 | 14.58 | $15.24 | 143004 |
| 2023-06-06 | 14.51 | $14.99 | 143210 |
| 2023-06-05 | 14.46 | $14.94 | 66500 |
| 2023-06-02 | 14.41 | $14.92 | 75516 |
| 2023-06-01 | 14.36 | $14.75 | 76635 |
| 2023-05-31 | 14.32 | $14.54 | 43933 |
| 2023-05-30 | 14.30 | $14.49 | 48200 |
| 2023-05-26 | 14.28 | $14.59 | 36200 |
| 2023-05-25 | 14.24 | $14.39 | 28700 |
| 2023-05-24 | 14.23 | $14.47 | 25730 |
| 2023-05-23 | 14.20 | $14.53 | 66005 |
| 2023-05-22 | 14.17 | $14.50 | 93800 |
| 2023-05-19 | 14.13 | $14.08 | 68600 |
| 2023-05-18 | 14.14 | $14.28 | 57747 |
| 2023-05-17 | 14.12 | $14.40 | 40700 |
| 2023-05-16 | 14.09 | $14.17 | 13330 |
| 2023-05-15 | 14.09 | $14.17 | 16400 |
| 2023-05-12 | 14.08 | $14.28 | 43446 |
| 2023-05-11 | 14.06 | $14.57 | 31600 |
| 2023-05-10 | 14.00 | $14.64 | 85500 |
| 2023-05-09 | 13.93 | $14.07 | 26645 |
| 2023-05-08 | 13.92 | $14.10 | 30140 |
| 2023-05-05 | 13.90 | $13.98 | 45100 |
| 2023-05-04 | 13.89 | $13.84 | 25100 |
| 2023-05-03 | 13.90 | $13.92 | 31600 |
| 2023-05-02 | 13.90 | $13.88 | 15630 |
| 2023-05-01 | 13.90 | $14.04 | 19421 |
| 2023-04-28 | 13.88 | $14.16 | 20740 |
| 2023-04-27 | 13.85 | $13.99 | 24800 |
| 2023-04-26 | 13.84 | $14.00 | 28707 |
| 2023-04-25 | 13.82 | $13.99 | 29347 |
| 2023-04-24 | 13.81 | $14.01 | 22900 |
| 2023-04-21 | 13.78 | $14.03 | 35229 |
| 2023-04-20 | 13.76 | $13.94 | 10800 |
| 2023-04-19 | 13.74 | $13.88 | 24125 |
| 2023-04-18 | 13.72 | $13.85 | 39220 |
| 2023-04-17 | 13.71 | $13.90 | 92646 |
| 2023-04-14 | 13.69 | $13.79 | 57600 |
| 2023-04-13 | 13.68 | $13.65 | 44600 |
| 2023-04-12 | 13.68 | $13.97 | 63501 |
| 2023-04-11 | 13.65 | $13.70 | 35200 |
| 2023-04-10 | 13.65 | $13.72 | 29300 |
| 2023-04-06 | 13.64 | $13.79 | 80402 |
| 2023-04-05 | 13.63 | $13.50 | 28902 |
| 2023-04-04 | 13.64 | $13.51 | 48446 |
| 2023-04-03 | 13.65 | $13.56 | 60347 |
| 2023-03-31 | 13.66 | $13.51 | 34800 |
| 2023-03-30 | 13.68 | $13.26 | 74917 |
| 2023-03-29 | 13.72 | $13.66 | 88900 |
| 2023-03-28 | 13.73 | $13.62 | 77029 |
| 2023-03-27 | 13.74 | $13.60 | 93022 |
| 2023-03-24 | 13.75 | $13.76 | 130100 |
| 2023-03-23 | 13.75 | $13.13 | 202836 |
| 2023-03-22 | 13.82 | $13.37 | 190548 |
| 2023-03-21 | 13.87 | $13.51 | 129247 |
| 2023-03-20 | 13.90 | $13.29 | 128031 |
| 2023-03-17 | 13.97 | $13.00 | 73711 |
| 2023-03-16 | 14.07 | $13.26 | 69800 |
| 2023-03-15 | 14.16 | $13.00 | 91600 |
| 2023-03-14 | 14.28 | $13.08 | 121927 |
| 2023-03-13 | 14.40 | $13.09 | 111000 |
| 2023-03-10 | 14.54 | $13.50 | 187322 |
| 2023-03-09 | 14.65 | $13.96 | 138700 |
| 2023-03-08 | 14.72 | $14.30 | 97643 |
| 2023-03-07 | 14.77 | $14.31 | 53400 |
| 2023-03-06 | 14.82 | $14.35 | 30700 |
| 2023-03-03 | 14.87 | $14.35 | 33523 |
| 2023-03-02 | 14.92 | $14.37 | 44700 |
| 2023-03-01 | 14.98 | $14.46 | 31900 |
| 2023-02-28 | 15.03 | $14.66 | 64838 |
| 2023-02-27 | 15.07 | $14.71 | 31810 |
| 2023-02-24 | 15.11 | $14.80 | 49648 |
| 2023-02-23 | 15.15 | $15.00 | 23000 |
| 2023-02-22 | 15.16 | $14.82 | 48128 |
| 2023-02-21 | 15.20 | $14.93 | 19400 |
| 2023-02-17 | 15.22 | $15.04 | 47816 |
| 2023-02-16 | 15.24 | $14.93 | 35194 |
| 2023-02-15 | 15.28 | $15.02 | 69601 |
| 2023-02-14 | 15.30 | $15.16 | 140300 |
| 2023-02-13 | 15.32 | $15.00 | 67100 |
| 2023-02-10 | 15.35 | $15.21 | 50433 |
| 2023-02-09 | 15.37 | $15.20 | 19944 |
| 2023-02-08 | 15.39 | $15.25 | 8441 |
| 2023-02-07 | 15.40 | $15.42 | 177645 |
| 2023-02-06 | 15.40 | $15.27 | 13749 |
| 2023-02-03 | 15.41 | $15.40 | 18200 |
| 2023-02-02 | 15.41 | $15.40 | 37602 |
| 2023-02-01 | 15.41 | $15.25 | 20129 |
| 2023-01-31 | 15.43 | $15.45 | 20314 |
| 2023-01-30 | 15.43 | $15.41 | 18841 |
| 2023-01-27 | 15.43 | $15.40 | 33647 |
| 2023-01-26 | 15.43 | $15.47 | 38737 |
| 2023-01-25 | 15.43 | $15.49 | 40309 |
| 2023-01-24 | 15.42 | $15.28 | 44600 |
| 2023-01-23 | 15.44 | $15.37 | 22609 |
| 2023-01-20 | 15.45 | $15.24 | 17772 |
| 2023-01-19 | 15.47 | $15.20 | 34100 |
| 2023-01-18 | 15.49 | $15.62 | 26134 |
| 2023-01-17 | 15.48 | $15.52 | 31222 |
| 2023-01-13 | 15.48 | $15.77 | 61925 |
| 2023-01-12 | 15.45 | $15.79 | 30300 |
| 2023-01-11 | 15.41 | $15.81 | 65100 |
| 2023-01-10 | 15.37 | $15.34 | 16211 |
| 2023-01-09 | 15.37 | $15.23 | 43700 |
| 2023-01-06 | 15.39 | $15.08 | 36700 |
| 2023-01-05 | 15.42 | $14.69 | 61620 |
| 2023-01-04 | 15.50 | $14.77 | 10900 |
| 2023-01-03 | 15.57 | $15.00 | 37400 |
| 2022-12-30 | 15.63 | $15.07 | 53260 |
| 2022-12-29 | 15.69 | $15.00 | 59037 |
| 2022-12-28 | 15.76 | $15.75 | 50800 |
| 2022-12-27 | 15.77 | $15.50 | 71200 |
| 2022-12-23 | 15.79 | $15.88 | 43802 |
| 2022-12-22 | 15.78 | $15.63 | 66420 |
| 2022-12-21 | 15.80 | $15.89 | 48100 |
| 2022-12-20 | 15.79 | $15.84 | 44828 |
| 2022-12-19 | 15.79 | $15.89 | 35849 |
| 2022-12-16 | 15.78 | $15.53 | 176846 |
| 2022-12-15 | 15.80 | $15.93 | 25346 |
| 2022-12-14 | 15.79 | $15.87 | 71400 |
| 2022-12-13 | 15.78 | $15.88 | 31247 |
| 2022-12-12 | 15.77 | $15.93 | 22400 |
| 2022-12-09 | 15.75 | $16.05 | 83936 |
| 2022-12-08 | 15.72 | $15.91 | 18300 |
| 2022-12-07 | 15.70 | $15.67 | 44647 |
| 2022-12-06 | 15.70 | $15.88 | 21207 |
| 2022-12-05 | 15.68 | $16.00 | 34000 |
| 2022-12-02 | 15.65 | $16.16 | 23800 |
| 2022-12-01 | 15.60 | $16.36 | 49000 |
| 2022-11-30 | 15.52 | $16.20 | 55226 |
| 2022-11-29 | 15.44 | $15.95 | 19820 |
| 2022-11-28 | 15.39 | $15.84 | 12200 |
| 2022-11-25 | 15.34 | $15.90 | 12038 |
| 2022-11-23 | 15.29 | $15.95 | 7600 |
| 2022-11-22 | 15.22 | $15.75 | 17100 |
| 2022-11-21 | 15.16 | $15.93 | 50233 |
| 2022-11-18 | 15.08 | $15.50 | 253400 |
| 2022-11-17 | 15.03 | $15.46 | 143704 |
| 2022-11-16 | 14.99 | $15.50 | 43500 |
| 2022-11-15 | 14.93 | $15.62 | 97500 |
| 2022-11-14 | 14.86 | $15.78 | 60300 |
| 2022-11-11 | 14.77 | $15.97 | 80700 |
| 2022-11-10 | 14.64 | $15.72 | 120200 |
| 2022-11-09 | 14.53 | $14.61 | 32025 |
| 2022-11-08 | 14.52 | $14.15 | 23019 |
| 2022-11-07 | 14.55 | $14.38 | 41000 |
| 2022-11-04 | 14.57 | $14.07 | 55215 |
| 2022-11-03 | 14.63 | $14.21 | 17500 |
| 2022-11-02 | 14.67 | $14.18 | 101306 |
| 2022-11-01 | 14.72 | $14.75 | 27443 |
| 2022-10-31 | 14.72 | $14.82 | 33600 |
| 2022-10-28 | 14.71 | $14.74 | 40420 |
| 2022-10-27 | 14.70 | $14.67 | 33700 |
| 2022-10-26 | 14.71 | $14.77 | 30400 |
| 2022-10-25 | 14.70 | $14.56 | 21048 |
| 2022-10-24 | 14.72 | $14.50 | 19900 |
| 2022-10-21 | 14.74 | $14.50 | 46832 |
| 2022-10-20 | 14.76 | $14.59 | 29400 |
| 2022-10-19 | 14.78 | $14.82 | 7826 |
| 2022-10-18 | 14.78 | $14.84 | 8905 |
| 2022-10-17 | 14.77 | $14.65 | 26932 |
| 2022-10-14 | 14.78 | $15.04 | 13500 |
| 2022-10-13 | 14.76 | $14.92 | 23600 |
| 2022-10-12 | 14.74 | $14.82 | 35941 |
| 2022-10-11 | 14.73 | $14.39 | 44300 |
| 2022-10-10 | 14.77 | $14.56 | 13700 |
| 2022-10-07 | 14.79 | $14.80 | 54948 |
| 2022-10-06 | 14.79 | $14.68 | 38724 |
| 2022-10-05 | 14.80 | $14.52 | 36405 |
| 2022-10-04 | 14.83 | $14.67 | 66549 |
| 2022-10-03 | 14.85 | $14.57 | 18200 |
| 2022-09-30 | 14.88 | $14.41 | 21510 |
| 2022-09-29 | 14.93 | $14.55 | 28300 |
| 2022-09-28 | 14.97 | $14.99 | 39300 |
| 2022-09-27 | 14.96 | $14.73 | 35949 |
| 2022-09-26 | 14.99 | $14.83 | 35800 |
| 2022-09-23 | 15.00 | $14.82 | 28100 |
| 2022-09-22 | 15.02 | $14.84 | 58113 |
| 2022-09-21 | 15.04 | $14.61 | 55156 |
| 2022-09-20 | 15.09 | $15.38 | 136000 |
| 2022-09-19 | 15.06 | $15.36 | 146655 |
| 2022-09-16 | 15.03 | $14.92 | 207000 |
| 2022-09-15 | 15.04 | $14.65 | 118405 |
| 2022-09-14 | 15.08 | $14.81 | 158053 |
| 2022-09-13 | 15.11 | $14.52 | 41800 |
| 2022-09-12 | 15.17 | $14.89 | 70000 |
| 2022-09-09 | 15.20 | $14.65 | 39639 |
| 2022-09-08 | 15.26 | $14.73 | 55600 |
| 2022-09-07 | 15.31 | $14.86 | 66236 |
| 2022-09-06 | 15.36 | $14.96 | 153033 |
| 2022-09-02 | 15.40 | $15.29 | 42800 |
| 2022-09-01 | 15.41 | $15.27 | 42600 |
| 2022-08-31 | 15.43 | $15.27 | 26643 |
| 2022-08-30 | 15.44 | $15.06 | 52800 |
| 2022-08-29 | 15.48 | $15.58 | 77109 |
| 2022-08-26 | 15.47 | $15.32 | 35700 |
| 2022-08-25 | 15.49 | $15.58 | 55500 |
| 2022-08-24 | 15.48 | $15.35 | 44135 |
| 2022-08-23 | 15.49 | $15.48 | 81200 |
| 2022-08-22 | 15.50 | $15.14 | 99210 |
| 2022-08-19 | 15.53 | $16.61 | 253600 |
| 2022-08-18 | 15.42 | $16.30 | 118600 |
| 2022-08-17 | 15.33 | $16.40 | 216941 |
| 2022-08-16 | 15.21 | $16.18 | 189038 |
| 2022-08-15 | 15.11 | $16.04 | 92100 |
| 2022-08-12 | 15.01 | $15.62 | 156006 |
| 2022-08-11 | 14.95 | $15.50 | 31200 |
| 2022-08-10 | 14.89 | $15.10 | 52413 |
| 2022-08-09 | 14.87 | $15.57 | 31102 |
| 2022-08-08 | 14.80 | $15.54 | 57241 |
| 2022-08-05 | 14.72 | $15.31 | 25400 |
| 2022-08-04 | 14.66 | $15.31 | 60345 |
| 2022-08-03 | 14.59 | $14.66 | 54700 |
| 2022-08-02 | 14.58 | $14.28 | 44000 |
| 2022-08-01 | 14.61 | $14.26 | 138300 |
| 2022-07-29 | 14.65 | $14.22 | 49700 |
| 2022-07-28 | 14.69 | $14.19 | 63525 |
| 2022-07-27 | 14.75 | $14.17 | 32500 |
| 2022-07-26 | 14.81 | $14.20 | 23400 |
| 2022-07-25 | 14.87 | $14.24 | 38244 |
| 2022-07-22 | 14.94 | $14.48 | 37500 |
| 2022-07-21 | 14.98 | $14.47 | 25145 |
| 2022-07-20 | 15.04 | $14.48 | 30345 |
| 2022-07-19 | 15.10 | $14.50 | 18800 |
| 2022-07-18 | 15.16 | $14.57 | 23000 |
| 2022-07-15 | 15.22 | $14.51 | 37900 |
| 2022-07-14 | 15.30 | $14.28 | 36600 |
| 2022-07-13 | 15.40 | $14.68 | 17900 |
| 2022-07-12 | 15.48 | $14.60 | 23500 |
| 2022-07-11 | 15.57 | $14.67 | 18700 |
| 2022-07-08 | 15.67 | $14.92 | 16500 |
| 2022-07-07 | 15.75 | $14.97 | 32300 |
| 2022-07-06 | 15.83 | $14.85 | 26305 |
| 2022-07-05 | 15.93 | $14.95 | 58838 |
| 2022-07-01 | 16.03 | $15.17 | 47601 |
| 2022-06-30 | 16.12 | $15.06 | 116200 |
| 2022-06-29 | 16.24 | $15.54 | 64433 |
| 2022-06-28 | 16.31 | $15.97 | 91300 |
| 2022-06-27 | 16.34 | $16.02 | 51545 |
| 2022-06-24 | 16.38 | $15.68 | 163000 |
| 2022-06-23 | 16.45 | $16.05 | 79248 |
| 2022-06-22 | 16.49 | $15.98 | 48103 |
| 2022-06-21 | 16.55 | $16.07 | 101100 |
| 2022-06-17 | 16.60 | $16.14 | 80236 |
| 2022-06-16 | 16.65 | $16.02 | 78000 |
| 2022-06-15 | 16.71 | $16.29 | 117500 |
| 2022-06-14 | 16.76 | $16.00 | 78305 |
| 2022-06-13 | 16.84 | $16.02 | 68510 |
| 2022-06-10 | 16.92 | $16.71 | 41407 |
| 2022-06-09 | 16.95 | $16.94 | 95800 |
| 2022-06-08 | 16.95 | $17.37 | 48238 |
| 2022-06-07 | 16.90 | $17.92 | 64500 |
| 2022-06-06 | 16.80 | $17.45 | 28729 |
| 2022-06-03 | 16.73 | $17.23 | 32400 |
| 2022-06-02 | 16.67 | $17.22 | 10200 |
| 2022-06-01 | 16.62 | $17.17 | 18700 |
| 2022-05-31 | 16.56 | $17.03 | 32600 |
| 2022-05-27 | 16.51 | $17.00 | 61438 |
| 2022-05-26 | 16.46 | $16.99 | 47717 |
| 2022-05-25 | 16.40 | $16.64 | 37200 |
| 2022-05-24 | 16.37 | $17.07 | 75100 |
| 2022-05-23 | 16.30 | $16.14 | 123900 |
| 2022-05-20 | 16.32 | $14.88 | 84600 |
| 2022-05-19 | 16.47 | $15.24 | 63637 |
| 2022-05-18 | 16.60 | $15.62 | 30417 |
| 2022-05-17 | 16.70 | $15.81 | 93100 |
| 2022-05-16 | 16.80 | $16.05 | 54707 |
| 2022-05-13 | 16.87 | $16.07 | 167529 |
| 2022-05-12 | 16.96 | $16.13 | 172625 |
| 2022-05-11 | 17.05 | $16.07 | 110538 |
| 2022-05-10 | 17.15 | $16.06 | 132818 |
| 2022-05-09 | 17.26 | $16.43 | 108122 |
| 2022-05-06 | 17.35 | $15.84 | 40707 |
| 2022-05-05 | 17.51 | $16.30 | 53600 |
| 2022-05-04 | 17.64 | $16.97 | 66118 |
| 2022-05-03 | 17.71 | $16.83 | 31731 |
| 2022-05-02 | 17.80 | $17.11 | 32600 |
| 2022-04-29 | 17.87 | $17.79 | 29734 |
| 2022-04-28 | 17.88 | $17.70 | 30300 |
| 2022-04-27 | 17.90 | $17.33 | 20485 |
| 2022-04-26 | 17.96 | $17.36 | 67120 |
| 2022-04-25 | 18.02 | $18.66 | 40600 |
| 2022-04-22 | 17.96 | $17.83 | 24900 |
| 2022-04-21 | 17.97 | $18.16 | 25400 |
| 2022-04-20 | 17.95 | $18.63 | 36100 |
| 2022-04-19 | 17.88 | $17.97 | 15633 |
| 2022-04-18 | 17.87 | $17.67 | 23800 |
| 2022-04-14 | 17.89 | $17.63 | 26625 |
| 2022-04-13 | 17.91 | $18.30 | 15448 |
| 2022-04-12 | 17.87 | $17.67 | 23828 |
| 2022-04-11 | 17.90 | $17.40 | 11520 |
| 2022-04-08 | 17.95 | $17.31 | 19515 |
| 2022-04-07 | 18.02 | $17.42 | 31100 |
| 2022-04-06 | 18.08 | $17.51 | 29600 |
| 2022-04-05 | 18.14 | $17.67 | 20634 |
| 2022-04-04 | 18.19 | $17.89 | 12500 |
| 2022-04-01 | 18.22 | $18.18 | 27600 |
| 2022-03-31 | 18.22 | $17.73 | 22100 |
| 2022-03-30 | 18.27 | $17.78 | 32000 |
| 2022-03-29 | 18.33 | $18.79 | 57307 |
| 2022-03-28 | 18.28 | $18.44 | 36200 |
| 2022-03-25 | 18.26 | $18.22 | 20214 |
| 2022-03-24 | 18.26 | $18.08 | 43500 |
| 2022-03-23 | 18.28 | $17.60 | 43716 |
| 2022-03-22 | 18.36 | $17.56 | 113424 |
| 2022-03-21 | 18.44 | $17.64 | 147633 |
| 2022-03-18 | 18.52 | $17.01 | 881004 |
| 2022-03-17 | 18.68 | $18.29 | 139609 |
| 2022-03-16 | 18.72 | $18.89 | 139226 |
| 2022-03-15 | 18.71 | $17.79 | 77025 |
| 2022-03-14 | 18.80 | $17.83 | 71602 |
| 2022-03-11 | 18.91 | $18.06 | 83900 |
| 2022-03-10 | 18.99 | $17.96 | 63800 |
| 2022-03-09 | 19.10 | $18.00 | 114300 |
| 2022-03-08 | 19.22 | $19.03 | 100445 |
| 2022-03-07 | 19.24 | $19.80 | 124203 |
| 2022-03-04 | 19.18 | $19.23 | 48627 |
| 2022-03-03 | 19.18 | $19.65 | 36400 |
| 2022-03-02 | 19.13 | $19.84 | 47800 |
| 2022-03-01 | 19.05 | $20.13 | 123344 |
| 2022-02-28 | 18.94 | $20.21 | 197631 |
| 2022-02-25 | 18.80 | $19.25 | 133900 |
| 2022-02-24 | 18.75 | $18.92 | 78049 |
| 2022-02-23 | 18.74 | $18.79 | 140500 |
| 2022-02-22 | 18.73 | $18.28 | 34612 |
| 2022-02-18 | 18.78 | $18.39 | 22021 |
| 2022-02-17 | 18.82 | $18.99 | 23818 |
| 2022-02-16 | 18.80 | $19.13 | 26325 |
| 2022-02-15 | 18.77 | $18.84 | 32300 |
| 2022-02-14 | 18.76 | $18.73 | 39818 |
| 2022-02-11 | 18.76 | $19.39 | 50500 |
| 2022-02-10 | 18.70 | $19.15 | 45430 |
| 2022-02-09 | 18.65 | $18.99 | 30733 |
| 2022-02-08 | 18.61 | $18.98 | 37814 |
| 2022-02-07 | 18.58 | $19.18 | 42200 |
| 2022-02-04 | 18.51 | $19.00 | 30400 |
| 2022-02-03 | 18.46 | $19.36 | 39149 |
| 2022-02-02 | 18.37 | $19.11 | 34600 |
| 2022-02-01 | 18.29 | $19.00 | 34325 |
| 2022-01-31 | 18.21 | $19.00 | 19800 |
| 2022-01-28 | 18.13 | $18.93 | 33518 |
| 2022-01-27 | 18.05 | $18.50 | 24900 |
| 2022-01-26 | 18.00 | $18.69 | 12925 |
| 2022-01-25 | 17.93 | $18.78 | 22045 |
| 2022-01-24 | 17.84 | $18.99 | 65519 |
| 2022-01-21 | 17.71 | $18.95 | 78512 |
| 2022-01-20 | 17.58 | $19.51 | 110600 |
| 2022-01-19 | 17.38 | $18.76 | 90000 |
| 2022-01-18 | 17.24 | $18.45 | 76600 |
| 2022-01-14 | 17.11 | $18.28 | 85800 |
| 2022-01-13 | 16.99 | $18.03 | 131404 |
| 2022-01-12 | 16.88 | $17.76 | 133107 |
| 2022-01-11 | 16.78 | $17.83 | 37308 |
| 2022-01-10 | 16.67 | $17.53 | 25744 |
| 2022-01-07 | 16.58 | $17.33 | 23448 |
| 2022-01-06 | 16.50 | $17.25 | 60900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.10
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.09
Average
14.81
Maximum
19.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.10 | $10.35 | 4755 |
| 2026-08-11 | 10.09 | $10.23 | 166345 |
| 2026-08-10 | 10.09 | $10.24 | 181146 |
| 2026-08-07 | 10.09 | $10.27 | 281100 |
| 2026-08-06 | 10.09 | $10.09 | 118038 |
| 2026-08-05 | 10.10 | $9.93 | 158800 |
| 2026-08-04 | 10.14 | $10.00 | 159122 |
| 2026-08-03 | 10.18 | $9.90 | 218152 |
| 2026-07-31 | 10.22 | $9.76 | 150225 |
| 2026-07-30 | 10.29 | $9.82 | 160160 |
| 2026-07-29 | 10.35 | $9.87 | 149171 |
| 2026-07-28 | 10.42 | $10.09 | 156600 |
| 2026-07-27 | 10.47 | $10.06 | 104700 |
| 2026-07-24 | 10.52 | $10.17 | 97548 |
| 2026-07-23 | 10.57 | $10.08 | 164116 |
| 2026-07-22 | 10.64 | $10.17 | 196406 |
| 2026-07-21 | 10.69 | $10.38 | 92079 |
| 2026-07-20 | 10.74 | $10.42 | 207101 |
| 2026-07-17 | 10.78 | $10.62 | 153400 |
| 2026-07-16 | 10.80 | $10.85 | 182000 |
| 2026-07-15 | 10.81 | $10.72 | 234000 |
| 2026-07-14 | 10.83 | $10.75 | 147400 |
| 2026-07-13 | 10.85 | $10.73 | 120010 |
| 2026-07-10 | 10.87 | $10.82 | 80300 |
| 2026-07-09 | 10.89 | $10.69 | 153727 |
| 2026-07-08 | 10.92 | $10.68 | 98008 |
| 2026-07-07 | 10.96 | $10.73 | 151024 |
| 2026-07-06 | 10.99 | $10.61 | 202469 |
| 2026-07-02 | 11.04 | $10.68 | 129845 |
| 2026-07-01 | 11.08 | $10.83 | 214337 |
| 2026-06-30 | 11.12 | $10.72 | 190281 |
| 2026-06-29 | 11.16 | $11.07 | 328500 |
| 2026-06-26 | 11.17 | $11.41 | 629829 |
| 2026-06-25 | 11.16 | $11.03 | 149500 |
| 2026-06-24 | 11.18 | $10.96 | 169300 |
| 2026-06-23 | 11.20 | $10.96 | 177100 |
| 2026-06-22 | 11.23 | $10.89 | 374016 |
| 2026-06-18 | 11.27 | $11.45 | 320151 |
| 2026-06-17 | 11.26 | $11.11 | 285500 |
| 2026-06-16 | 11.28 | $11.18 | 145400 |
| 2026-06-15 | 11.29 | $11.03 | 169200 |
| 2026-06-12 | 11.32 | $11.37 | 71228 |
| 2026-06-11 | 11.31 | $11.31 | 56956 |
| 2026-06-10 | 11.31 | $11.36 | 61600 |
| 2026-06-09 | 11.31 | $11.36 | 102500 |
| 2026-06-08 | 11.30 | $11.24 | 74600 |
| 2026-06-05 | 11.32 | $11.28 | 98112 |
| 2026-06-04 | 11.33 | $11.30 | 81030 |
| 2026-06-03 | 11.34 | $11.06 | 113228 |
| 2026-06-02 | 11.38 | $11.28 | 106012 |
| 2026-06-01 | 11.40 | $11.26 | 120142 |
| 2026-05-29 | 11.43 | $11.37 | 132900 |
| 2026-05-28 | 11.45 | $11.48 | 142747 |
| 2026-05-27 | 11.46 | $11.50 | 90193 |
| 2026-05-26 | 11.48 | $11.32 | 122550 |
| 2026-05-22 | 11.51 | $11.30 | 104921 |
| 2026-05-21 | 11.55 | $11.41 | 79300 |
| 2026-05-20 | 11.58 | $11.39 | 135632 |
| 2026-05-19 | 11.62 | $11.27 | 154221 |
| 2026-05-18 | 11.67 | $11.22 | 144400 |
| 2026-05-15 | 11.73 | $11.26 | 166200 |
| 2026-05-14 | 11.79 | $11.32 | 122108 |
| 2026-05-13 | 11.85 | $11.34 | 213400 |
| 2026-05-12 | 11.91 | $11.38 | 171704 |
| 2026-05-11 | 11.97 | $11.58 | 134600 |
| 2026-05-08 | 12.00 | $11.96 | 304600 |
| 2026-05-07 | 12.00 | $11.62 | 309223 |
| 2026-05-06 | 12.04 | $12.25 | 162111 |
| 2026-05-05 | 12.00 | $12.25 | 142654 |
| 2026-05-04 | 11.97 | $11.96 | 83800 |
| 2026-05-01 | 11.95 | $12.01 | 112130 |
| 2026-04-30 | 11.93 | $11.91 | 176800 |
| 2026-04-29 | 11.91 | $11.91 | 149069 |
| 2026-04-28 | 11.89 | $12.16 | 118015 |
| 2026-04-27 | 11.84 | $12.24 | 97147 |
| 2026-04-24 | 11.78 | $12.15 | 123507 |
| 2026-04-23 | 11.73 | $11.90 | 155600 |
| 2026-04-22 | 11.71 | $11.96 | 224500 |
| 2026-04-21 | 11.67 | $11.74 | 176205 |
| 2026-04-20 | 11.67 | $12.17 | 110100 |
| 2026-04-17 | 11.62 | $12.11 | 154518 |
| 2026-04-16 | 11.58 | $11.86 | 132008 |
| 2026-04-15 | 11.56 | $11.95 | 183341 |
| 2026-04-14 | 11.54 | $11.86 | 204769 |
| 2026-04-13 | 11.53 | $11.59 | 102600 |
| 2026-04-10 | 11.55 | $11.51 | 82101 |
| 2026-04-09 | 11.58 | $11.48 | 105600 |
| 2026-04-08 | 11.61 | $11.40 | 133016 |
| 2026-04-07 | 11.66 | $11.22 | 72560 |
| 2026-04-06 | 11.73 | $11.18 | 148742 |
| 2026-04-02 | 11.81 | $11.01 | 243638 |
| 2026-04-01 | 11.91 | $10.99 | 169912 |
| 2026-03-31 | 12.01 | $11.32 | 271725 |
| 2026-03-30 | 12.09 | $11.66 | 263800 |
| 2026-03-27 | 12.15 | $11.42 | 259015 |
| 2026-03-26 | 12.22 | $11.93 | 206403 |
| 2026-03-25 | 12.26 | $12.05 | 200500 |
| 2026-03-24 | 12.28 | $12.01 | 221608 |
| 2026-03-23 | 12.30 | $12.40 | 337933 |
| 2026-03-20 | 12.28 | $12.34 | 525685 |
| 2026-03-19 | 12.27 | $12.44 | 236669 |
| 2026-03-18 | 12.25 | $12.38 | 182900 |
| 2026-03-17 | 12.23 | $12.48 | 193540 |
| 2026-03-16 | 12.19 | $12.32 | 339551 |
| 2026-03-13 | 12.17 | $12.09 | 134600 |
| 2026-03-12 | 12.17 | $12.09 | 93000 |
| 2026-03-11 | 12.17 | $12.15 | 126450 |
| 2026-03-10 | 12.16 | $12.26 | 99335 |
| 2026-03-09 | 12.14 | $12.27 | 98700 |
| 2026-03-06 | 12.12 | $12.27 | 196700 |
| 2026-03-05 | 12.10 | $12.34 | 75700 |
| 2026-03-04 | 12.07 | $12.32 | 85011 |
| 2026-03-03 | 12.05 | $12.19 | 85807 |
| 2026-03-02 | 12.03 | $12.29 | 135401 |
| 2026-02-27 | 12.01 | $12.15 | 123823 |
| 2026-02-26 | 12.00 | $12.25 | 99400 |
| 2026-02-25 | 11.99 | $12.15 | 102707 |
| 2026-02-24 | 11.98 | $12.10 | 130400 |
| 2026-02-23 | 11.98 | $11.85 | 125300 |
| 2026-02-20 | 12.01 | $11.95 | 147315 |
| 2026-02-19 | 12.02 | $11.73 | 121655 |
| 2026-02-18 | 12.07 | $11.79 | 114400 |
| 2026-02-17 | 12.11 | $11.88 | 145034 |
| 2026-02-13 | 12.14 | $11.96 | 163319 |
| 2026-02-12 | 12.17 | $11.79 | 163100 |
| 2026-02-11 | 12.23 | $11.90 | 147100 |
| 2026-02-10 | 12.27 | $12.00 | 76900 |
| 2026-02-09 | 12.30 | $11.98 | 298800 |
| 2026-02-06 | 12.34 | $12.10 | 160845 |
| 2026-02-05 | 12.37 | $12.09 | 162473 |
| 2026-02-04 | 12.40 | $12.43 | 136031 |
| 2026-02-03 | 12.40 | $12.31 | 103500 |
| 2026-02-02 | 12.40 | $12.44 | 150432 |
| 2026-01-30 | 12.40 | $12.40 | 110824 |
| 2026-01-29 | 12.40 | $12.35 | 115401 |
| 2026-01-28 | 12.40 | $12.24 | 98300 |
| 2026-01-27 | 12.42 | $12.35 | 68608 |
| 2026-01-26 | 12.43 | $12.28 | 94620 |
| 2026-01-23 | 12.45 | $12.43 | 146431 |
| 2026-01-22 | 12.46 | $12.46 | 76530 |
| 2026-01-21 | 12.46 | $12.50 | 99020 |
| 2026-01-20 | 12.47 | $12.40 | 124000 |
| 2026-01-16 | 12.49 | $12.55 | 115400 |
| 2026-01-15 | 12.50 | $12.69 | 116508 |
| 2026-01-14 | 12.49 | $12.63 | 147325 |
| 2026-01-13 | 12.49 | $12.38 | 91101 |
| 2026-01-12 | 12.52 | $12.43 | 110500 |
| 2026-01-09 | 12.55 | $12.38 | 84400 |
| 2026-01-08 | 12.59 | $12.28 | 124050 |
| 2026-01-07 | 12.64 | $11.98 | 204300 |
| 2026-01-06 | 12.72 | $12.24 | 134120 |
| 2026-01-05 | 12.78 | $12.40 | 111300 |
| 2026-01-02 | 12.82 | $12.26 | 187818 |
| 2025-12-31 | 12.89 | $12.26 | 228028 |
| 2025-12-30 | 12.95 | $12.74 | 138601 |
| 2025-12-29 | 12.96 | $12.79 | 641465 |
| 2025-12-26 | 12.97 | $13.13 | 93349 |
| 2025-12-24 | 12.95 | $12.94 | 29306 |
| 2025-12-23 | 12.94 | $12.84 | 78265 |
| 2025-12-22 | 12.94 | $12.92 | 120500 |
| 2025-12-19 | 12.94 | $12.99 | 410100 |
| 2025-12-18 | 12.92 | $13.17 | 102200 |
| 2025-12-17 | 12.87 | $13.00 | 125300 |
| 2025-12-16 | 12.84 | $13.01 | 125389 |
| 2025-12-15 | 12.81 | $12.80 | 267834 |
| 2025-12-12 | 12.80 | $13.47 | 158745 |
| 2025-12-11 | 12.72 | $13.12 | 101700 |
| 2025-12-10 | 12.67 | $13.11 | 127660 |
| 2025-12-09 | 12.62 | $12.81 | 49351 |
| 2025-12-08 | 12.60 | $12.67 | 70809 |
| 2025-12-05 | 12.59 | $12.75 | 127427 |
| 2025-12-04 | 12.58 | $12.71 | 75100 |
| 2025-12-03 | 12.57 | $12.78 | 77110 |
| 2025-12-02 | 12.55 | $12.49 | 88200 |
| 2025-12-01 | 12.56 | $12.59 | 161300 |
| 2025-11-28 | 12.57 | $12.76 | 45500 |
| 2025-11-26 | 12.56 | $12.76 | 70228 |
| 2025-11-25 | 12.55 | $12.66 | 77300 |
| 2025-11-24 | 12.55 | $12.43 | 96500 |
| 2025-11-21 | 12.58 | $12.41 | 159353 |
| 2025-11-20 | 12.61 | $12.02 | 97609 |
| 2025-11-19 | 12.69 | $12.12 | 134600 |
| 2025-11-18 | 12.76 | $12.31 | 148712 |
| 2025-11-17 | 12.82 | $12.46 | 114800 |
| 2025-11-14 | 12.86 | $12.69 | 84618 |
| 2025-11-13 | 12.89 | $12.78 | 72200 |
| 2025-11-12 | 12.91 | $12.82 | 79408 |
| 2025-11-11 | 12.92 | $12.94 | 68413 |
| 2025-11-10 | 12.92 | $12.84 | 122000 |
| 2025-11-07 | 12.92 | $12.69 | 89610 |
| 2025-11-06 | 12.94 | $12.59 | 98600 |
| 2025-11-05 | 12.97 | $12.89 | 104020 |
| 2025-11-04 | 12.96 | $12.91 | 153769 |
| 2025-11-03 | 12.95 | $13.08 | 119392 |
| 2025-10-31 | 12.93 | $12.86 | 88155 |
| 2025-10-30 | 12.92 | $12.85 | 107349 |
| 2025-10-29 | 12.92 | $12.92 | 82712 |
| 2025-10-28 | 12.90 | $13.15 | 52100 |
| 2025-10-27 | 12.87 | $13.21 | 97343 |
| 2025-10-24 | 12.82 | $13.18 | 53854 |
| 2025-10-23 | 12.78 | $13.10 | 74436 |
| 2025-10-22 | 12.75 | $13.10 | 116800 |
| 2025-10-21 | 12.72 | $13.04 | 73020 |
| 2025-10-20 | 12.70 | $13.19 | 131037 |
| 2025-10-17 | 12.66 | $13.22 | 249100 |
| 2025-10-16 | 12.62 | $12.45 | 152700 |
| 2025-10-15 | 12.66 | $12.71 | 209500 |
| 2025-10-14 | 12.68 | $12.47 | 223063 |
| 2025-10-13 | 12.73 | $12.27 | 259988 |
| 2025-10-10 | 12.80 | $12.13 | 153531 |
| 2025-10-09 | 12.89 | $12.39 | 120935 |
| 2025-10-08 | 12.96 | $12.64 | 93155 |
| 2025-10-07 | 13.01 | $12.58 | 169500 |
| 2025-10-06 | 13.07 | $12.67 | 139200 |
| 2025-10-03 | 13.12 | $12.66 | 156000 |
| 2025-10-02 | 13.19 | $12.85 | 144800 |
| 2025-10-01 | 13.25 | $12.59 | 246145 |
| 2025-09-30 | 13.34 | $12.79 | 247300 |
| 2025-09-29 | 13.41 | $13.09 | 249596 |
| 2025-09-26 | 13.46 | $13.29 | 93500 |
| 2025-09-25 | 13.50 | $13.17 | 138627 |
| 2025-09-24 | 13.56 | $13.33 | 130250 |
| 2025-09-23 | 13.60 | $13.37 | 85431 |
| 2025-09-22 | 13.64 | $13.39 | 126647 |
| 2025-09-19 | 13.69 | $13.46 | 264839 |
| 2025-09-18 | 13.73 | $13.71 | 96500 |
| 2025-09-17 | 13.75 | $13.45 | 97042 |
| 2025-09-16 | 13.80 | $13.39 | 111000 |
| 2025-09-15 | 13.86 | $13.37 | 100000 |
| 2025-09-12 | 13.92 | $13.23 | 123823 |
| 2025-09-11 | 14.00 | $13.43 | 136627 |
| 2025-09-10 | 14.07 | $13.40 | 135200 |
| 2025-09-09 | 14.14 | $13.30 | 945401 |
| 2025-09-08 | 14.22 | $14.25 | 161211 |
| 2025-09-05 | 14.21 | $14.40 | 89300 |
| 2025-09-04 | 14.19 | $14.35 | 54800 |
| 2025-09-03 | 14.16 | $14.12 | 80732 |
| 2025-09-02 | 14.15 | $14.20 | 84400 |
| 2025-08-29 | 14.12 | $14.24 | 55800 |
| 2025-08-28 | 14.09 | $14.13 | 51800 |
| 2025-08-27 | 14.06 | $14.30 | 73938 |
| 2025-08-26 | 14.01 | $14.28 | 45500 |
| 2025-08-25 | 13.96 | $14.21 | 52436 |
| 2025-08-22 | 13.91 | $14.42 | 107405 |
| 2025-08-21 | 13.84 | $14.02 | 63900 |
| 2025-08-20 | 13.80 | $14.18 | 77916 |
| 2025-08-19 | 13.74 | $14.14 | 119400 |
| 2025-08-18 | 13.69 | $13.98 | 93000 |
| 2025-08-15 | 13.65 | $13.93 | 144234 |
| 2025-08-14 | 13.61 | $14.07 | 104709 |
| 2025-08-13 | 13.55 | $14.35 | 107100 |
| 2025-08-12 | 13.46 | $14.14 | 132300 |
| 2025-08-11 | 13.40 | $13.76 | 114900 |
| 2025-08-08 | 13.37 | $13.72 | 80600 |
| 2025-08-07 | 13.34 | $13.59 | 97300 |
| 2025-08-06 | 13.33 | $13.23 | 162714 |
| 2025-08-05 | 13.36 | $13.30 | 97600 |
| 2025-08-04 | 13.38 | $13.08 | 72430 |
| 2025-08-01 | 13.43 | $12.90 | 146232 |
| 2025-07-31 | 13.50 | $12.99 | 141235 |
| 2025-07-30 | 13.57 | $13.24 | 109059 |
| 2025-07-29 | 13.62 | $13.49 | 78400 |
| 2025-07-28 | 13.64 | $13.38 | 93400 |
| 2025-07-25 | 13.69 | $13.46 | 76709 |
| 2025-07-24 | 13.73 | $13.54 | 66138 |
| 2025-07-23 | 13.76 | $13.64 | 107900 |
| 2025-07-22 | 13.79 | $13.60 | 136042 |
| 2025-07-21 | 13.83 | $13.31 | 100200 |
| 2025-07-18 | 13.90 | $13.31 | 168100 |
| 2025-07-17 | 13.97 | $13.60 | 103439 |
| 2025-07-16 | 14.01 | $13.78 | 118410 |
| 2025-07-15 | 14.05 | $13.70 | 197030 |
| 2025-07-14 | 14.09 | $13.94 | 81721 |
| 2025-07-11 | 14.11 | $13.90 | 74700 |
| 2025-07-10 | 14.13 | $14.00 | 58952 |
| 2025-07-09 | 14.15 | $14.02 | 60213 |
| 2025-07-08 | 14.16 | $13.96 | 65454 |
| 2025-07-07 | 14.19 | $14.00 | 82814 |
| 2025-07-03 | 14.21 | $14.25 | 46200 |
| 2025-07-02 | 14.20 | $14.23 | 87069 |
| 2025-07-01 | 14.20 | $13.96 | 131239 |
| 2025-06-30 | 14.23 | $13.96 | 121719 |
| 2025-06-27 | 14.26 | $14.49 | 207200 |
| 2025-06-26 | 14.24 | $14.40 | 86200 |
| 2025-06-25 | 14.23 | $14.19 | 85700 |
| 2025-06-24 | 14.25 | $14.23 | 93936 |
| 2025-06-23 | 14.26 | $14.31 | 99130 |
| 2025-06-20 | 14.26 | $14.17 | 301748 |
| 2025-06-18 | 14.28 | $14.25 | 78400 |
| 2025-06-17 | 14.29 | $14.17 | 108048 |
| 2025-06-16 | 14.32 | $14.24 | 161800 |
| 2025-06-13 | 14.34 | $13.96 | 81900 |
| 2025-06-12 | 14.39 | $14.22 | 50545 |
| 2025-06-11 | 14.42 | $14.15 | 61509 |
| 2025-06-10 | 14.47 | $14.20 | 63800 |
| 2025-06-09 | 14.51 | $14.28 | 65400 |
| 2025-06-06 | 14.55 | $14.36 | 76908 |
| 2025-06-05 | 14.58 | $14.29 | 100381 |
| 2025-06-04 | 14.62 | $14.37 | 55800 |
| 2025-06-03 | 14.66 | $14.45 | 103600 |
| 2025-06-02 | 14.68 | $14.35 | 127817 |
| 2025-05-30 | 14.72 | $14.56 | 57420 |
| 2025-05-29 | 14.74 | $14.61 | 58300 |
| 2025-05-28 | 14.76 | $14.52 | 52600 |
| 2025-05-27 | 14.78 | $14.65 | 89712 |
| 2025-05-23 | 14.79 | $14.50 | 94531 |
| 2025-05-22 | 14.81 | $14.53 | 67600 |
| 2025-05-21 | 14.82 | $14.54 | 77000 |
| 2025-05-20 | 14.84 | $14.92 | 68783 |
| 2025-05-19 | 14.81 | $15.08 | 46201 |
| 2025-05-16 | 14.77 | $15.04 | 97041 |
| 2025-05-15 | 14.72 | $14.95 | 98800 |
| 2025-05-14 | 14.68 | $14.79 | 103207 |
| 2025-05-13 | 14.64 | $15.05 | 76345 |
| 2025-05-12 | 14.58 | $15.01 | 62349 |
| 2025-05-09 | 14.51 | $14.97 | 58500 |
| 2025-05-08 | 14.44 | $14.85 | 44200 |
| 2025-05-07 | 14.37 | $14.66 | 83100 |
| 2025-05-06 | 14.32 | $14.60 | 69956 |
| 2025-05-05 | 14.26 | $14.70 | 60317 |
| 2025-05-02 | 14.20 | $14.79 | 121859 |
| 2025-05-01 | 14.13 | $14.46 | 139908 |
| 2025-04-30 | 14.09 | $14.47 | 67418 |
| 2025-04-29 | 14.05 | $14.55 | 116000 |
| 2025-04-28 | 14.00 | $14.17 | 116300 |
| 2025-04-25 | 13.99 | $14.24 | 89800 |
| 2025-04-24 | 13.99 | $14.22 | 115300 |
| 2025-04-23 | 13.99 | $14.22 | 85600 |
| 2025-04-22 | 14.00 | $14.28 | 77372 |
| 2025-04-21 | 14.00 | $13.97 | 93916 |
| 2025-04-17 | 14.05 | $13.91 | 70460 |
| 2025-04-16 | 14.10 | $13.83 | 89838 |
| 2025-04-15 | 14.17 | $13.87 | 144359 |
| 2025-04-14 | 14.25 | $13.65 | 175000 |
| 2025-04-11 | 14.35 | $13.49 | 202431 |
| 2025-04-10 | 14.48 | $13.40 | 298000 |
| 2025-04-09 | 14.63 | $13.63 | 308500 |
| 2025-04-08 | 14.76 | $13.44 | 313514 |
| 2025-04-07 | 14.92 | $13.63 | 350750 |
| 2025-04-04 | 15.08 | $14.23 | 257500 |
| 2025-04-03 | 15.19 | $14.72 | 145400 |
| 2025-04-02 | 15.26 | $14.79 | 150100 |
| 2025-04-01 | 15.32 | $14.79 | 195700 |
| 2025-03-31 | 15.40 | $14.70 | 258931 |
| 2025-03-28 | 15.49 | $15.30 | 180200 |
| 2025-03-27 | 15.52 | $15.41 | 118032 |
| 2025-03-26 | 15.55 | $15.37 | 92000 |
| 2025-03-25 | 15.59 | $15.42 | 102300 |
| 2025-03-24 | 15.62 | $15.43 | 87700 |
| 2025-03-21 | 15.65 | $15.39 | 139126 |
| 2025-03-20 | 15.69 | $15.40 | 122433 |
| 2025-03-19 | 15.74 | $15.48 | 190500 |
| 2025-03-18 | 15.77 | $15.52 | 184199 |
| 2025-03-17 | 15.81 | $15.53 | 243109 |
| 2025-03-14 | 15.84 | $15.31 | 135209 |
| 2025-03-13 | 15.90 | $15.31 | 181902 |
| 2025-03-12 | 15.96 | $15.33 | 210050 |
| 2025-03-11 | 16.03 | $15.88 | 150200 |
| 2025-03-10 | 16.04 | $16.01 | 158100 |
| 2025-03-07 | 16.03 | $16.15 | 105500 |
| 2025-03-06 | 16.01 | $16.14 | 69800 |
| 2025-03-05 | 15.99 | $16.09 | 92349 |
| 2025-03-04 | 15.96 | $16.05 | 150500 |
| 2025-03-03 | 15.94 | $16.24 | 158543 |
| 2025-02-28 | 15.90 | $16.10 | 119753 |
| 2025-02-27 | 15.86 | $16.05 | 107044 |
| 2025-02-26 | 15.83 | $16.04 | 113711 |
| 2025-02-25 | 15.79 | $16.05 | 175600 |
| 2025-02-24 | 15.75 | $15.87 | 210800 |
| 2025-02-21 | 15.72 | $15.55 | 1.1M |
| 2025-02-20 | 15.72 | $16.00 | 91179 |
| 2025-02-19 | 15.67 | $16.03 | 77000 |
| 2025-02-18 | 15.62 | $16.03 | 128708 |
| 2025-02-14 | 15.57 | $16.00 | 108132 |
| 2025-02-13 | 15.52 | $15.75 | 113231 |
| 2025-02-12 | 15.49 | $15.75 | 138800 |
| 2025-02-11 | 15.46 | $15.89 | 147553 |
| 2025-02-10 | 15.41 | $15.72 | 128528 |
| 2025-02-07 | 15.37 | $15.58 | 79800 |
| 2025-02-06 | 15.35 | $15.62 | 90900 |
| 2025-02-05 | 15.32 | $15.46 | 156907 |
| 2025-02-04 | 15.31 | $15.35 | 108892 |
| 2025-02-03 | 15.31 | $15.21 | 231424 |
| 2025-01-31 | 15.32 | $15.37 | 123400 |
| 2025-01-30 | 15.32 | $15.25 | 127224 |
| 2025-01-29 | 15.33 | $15.19 | 161429 |
| 2025-01-28 | 15.36 | $15.21 | 116800 |
| 2025-01-27 | 15.39 | $15.20 | 106324 |
| 2025-01-24 | 15.42 | $15.21 | 105839 |
| 2025-01-23 | 15.45 | $15.23 | 140351 |
| 2025-01-22 | 15.49 | $15.33 | 158620 |
| 2025-01-21 | 15.52 | $15.68 | 157425 |
| 2025-01-17 | 15.51 | $15.66 | 201302 |
| 2025-01-16 | 15.52 | $15.56 | 183020 |
| 2025-01-15 | 15.53 | $15.40 | 165201 |
| 2025-01-14 | 15.56 | $15.28 | 228742 |
| 2025-01-13 | 15.61 | $15.18 | 182000 |
| 2025-01-10 | 15.67 | $15.17 | 217647 |
| 2025-01-08 | 15.74 | $15.24 | 81326 |
| 2025-01-07 | 15.80 | $15.30 | 141100 |
| 2025-01-06 | 15.86 | $15.43 | 168415 |
| 2025-01-03 | 15.92 | $15.61 | 96230 |
| 2025-01-02 | 15.96 | $15.55 | 123043 |
| 2024-12-31 | 16.00 | $15.42 | 237423 |
| 2024-12-30 | 16.07 | $16.01 | 313300 |
| 2024-12-27 | 16.07 | $16.18 | 187289 |
| 2024-12-26 | 16.06 | $16.21 | 166198 |
| 2024-12-24 | 16.05 | $16.16 | 103000 |
| 2024-12-23 | 16.04 | $15.95 | 95700 |
| 2024-12-20 | 16.05 | $15.98 | 244400 |
| 2024-12-19 | 16.06 | $15.79 | 116820 |
| 2024-12-18 | 16.09 | $15.76 | 173393 |
| 2024-12-17 | 16.12 | $16.09 | 133805 |
| 2024-12-16 | 16.12 | $16.18 | 115571 |
| 2024-12-13 | 16.11 | $16.15 | 132400 |
| 2024-12-12 | 16.10 | $16.14 | 108800 |
| 2024-12-11 | 16.08 | $16.17 | 102959 |
| 2024-12-10 | 16.06 | $16.19 | 94111 |
| 2024-12-09 | 16.04 | $16.19 | 139207 |
| 2024-12-06 | 16.01 | $16.01 | 164142 |
| 2024-12-05 | 16.00 | $16.21 | 146603 |
| 2024-12-04 | 15.97 | $16.00 | 82600 |
| 2024-12-03 | 15.96 | $16.08 | 56900 |
| 2024-12-02 | 15.93 | $16.20 | 187523 |
| 2024-11-29 | 15.88 | $16.11 | 42338 |
| 2024-11-27 | 15.84 | $16.09 | 70844 |
| 2024-11-26 | 15.80 | $16.04 | 59000 |
| 2024-11-25 | 15.76 | $16.09 | 70543 |
| 2024-11-22 | 15.71 | $16.05 | 50127 |
| 2024-11-21 | 15.66 | $15.97 | 73705 |
| 2024-11-20 | 15.61 | $15.90 | 53471 |
| 2024-11-19 | 15.57 | $15.89 | 46252 |
| 2024-11-18 | 15.53 | $15.80 | 51860 |
| 2024-11-15 | 15.49 | $15.71 | 62639 |
| 2024-11-14 | 15.46 | $15.59 | 72412 |
| 2024-11-13 | 15.45 | $15.53 | 68273 |
| 2024-11-12 | 15.44 | $15.64 | 89600 |
| 2024-11-11 | 15.42 | $15.65 | 101535 |
| 2024-11-08 | 15.40 | $15.82 | 77628 |
| 2024-11-07 | 15.36 | $15.77 | 130467 |
| 2024-11-06 | 15.33 | $15.58 | 131200 |
| 2024-11-05 | 15.31 | $15.25 | 45900 |
| 2024-11-04 | 15.33 | $15.13 | 86525 |
| 2024-11-01 | 15.36 | $15.03 | 59900 |
| 2024-10-31 | 15.40 | $15.12 | 70801 |
| 2024-10-30 | 15.43 | $15.30 | 36528 |
| 2024-10-29 | 15.45 | $15.23 | 59727 |
| 2024-10-28 | 15.47 | $15.27 | 72141 |
| 2024-10-25 | 15.49 | $15.22 | 63153 |
| 2024-10-24 | 15.52 | $15.41 | 56100 |
| 2024-10-23 | 15.53 | $15.39 | 52800 |
| 2024-10-22 | 15.55 | $15.38 | 49361 |
| 2024-10-21 | 15.57 | $15.46 | 53317 |
| 2024-10-18 | 15.59 | $15.60 | 43100 |
| 2024-10-17 | 15.59 | $15.71 | 90209 |
| 2024-10-16 | 15.58 | $15.78 | 95000 |
| 2024-10-15 | 15.57 | $15.67 | 95800 |
| 2024-10-14 | 15.57 | $15.74 | 89400 |
| 2024-10-11 | 15.56 | $15.55 | 54825 |
| 2024-10-10 | 15.57 | $15.51 | 70825 |
| 2024-10-09 | 15.59 | $15.47 | 55700 |
| 2024-10-08 | 15.61 | $15.38 | 59200 |
| 2024-10-07 | 15.65 | $15.39 | 38440 |
| 2024-10-04 | 15.68 | $15.42 | 52600 |
| 2024-10-03 | 15.71 | $15.39 | 64711 |
| 2024-10-02 | 15.75 | $15.35 | 81500 |
| 2024-10-01 | 15.79 | $15.39 | 103000 |
| 2024-09-30 | 15.83 | $15.51 | 123900 |
| 2024-09-27 | 15.86 | $16.05 | 93104 |
| 2024-09-26 | 15.84 | $15.87 | 81700 |
| 2024-09-25 | 15.84 | $15.78 | 94200 |
| 2024-09-24 | 15.84 | $15.87 | 77200 |
| 2024-09-23 | 15.84 | $15.85 | 62600 |
| 2024-09-20 | 15.84 | $15.76 | 142100 |
| 2024-09-19 | 15.85 | $15.95 | 170112 |
| 2024-09-18 | 15.83 | $15.89 | 113762 |
| 2024-09-17 | 15.82 | $15.90 | 156628 |
| 2024-09-16 | 15.81 | $16.14 | 80091 |
| 2024-09-13 | 15.77 | $15.91 | 45400 |
| 2024-09-12 | 15.75 | $15.77 | 41940 |
| 2024-09-11 | 15.74 | $15.60 | 38736 |
| 2024-09-10 | 15.75 | $15.81 | 42211 |
| 2024-09-09 | 15.73 | $15.71 | 61300 |
| 2024-09-06 | 15.72 | $15.67 | 52610 |
| 2024-09-05 | 15.71 | $15.75 | 79009 |
| 2024-09-04 | 15.68 | $15.76 | 39341 |
| 2024-09-03 | 15.66 | $15.79 | 61700 |
| 2024-08-30 | 15.63 | $15.90 | 46224 |
| 2024-08-29 | 15.59 | $15.84 | 53155 |
| 2024-08-28 | 15.55 | $15.80 | 40832 |
| 2024-08-27 | 15.52 | $15.93 | 50116 |
| 2024-08-26 | 15.48 | $16.01 | 84800 |
| 2024-08-23 | 15.43 | $15.91 | 66300 |
| 2024-08-22 | 15.39 | $15.50 | 51420 |
| 2024-08-21 | 15.39 | $15.64 | 46700 |
| 2024-08-20 | 15.38 | $15.49 | 39217 |
| 2024-08-19 | 15.38 | $15.49 | 60401 |
| 2024-08-16 | 15.39 | $15.50 | 93423 |
| 2024-08-15 | 15.40 | $15.32 | 85231 |
| 2024-08-14 | 15.43 | $15.18 | 83900 |
| 2024-08-13 | 15.48 | $15.04 | 103768 |
| 2024-08-12 | 15.55 | $15.06 | 84500 |
| 2024-08-09 | 15.61 | $14.84 | 98739 |
| 2024-08-08 | 15.71 | $15.24 | 78800 |
| 2024-08-07 | 15.76 | $15.08 | 91328 |
| 2024-08-06 | 15.84 | $15.45 | 68388 |
| 2024-08-05 | 15.88 | $15.23 | 131720 |
| 2024-08-02 | 15.93 | $15.81 | 104927 |
| 2024-08-01 | 15.94 | $15.79 | 128929 |
| 2024-07-31 | 15.94 | $15.98 | 77730 |
| 2024-07-30 | 15.92 | $16.00 | 109300 |
| 2024-07-29 | 15.89 | $15.99 | 75131 |
| 2024-07-26 | 15.86 | $16.01 | 83401 |
| 2024-07-25 | 15.83 | $15.90 | 98013 |
| 2024-07-24 | 15.81 | $16.00 | 103800 |
| 2024-07-23 | 15.77 | $16.02 | 120700 |
| 2024-07-22 | 15.74 | $16.04 | 182100 |
| 2024-07-19 | 15.69 | $16.02 | 78991 |
| 2024-07-18 | 15.65 | $16.11 | 95700 |
| 2024-07-17 | 15.60 | $16.40 | 118739 |
| 2024-07-16 | 15.52 | $16.00 | 160847 |
| 2024-07-15 | 15.48 | $15.78 | 142200 |
| 2024-07-12 | 15.46 | $15.61 | 121600 |
| 2024-07-11 | 15.45 | $15.43 | 160000 |
| 2024-07-10 | 15.47 | $15.45 | 68300 |
| 2024-07-09 | 15.48 | $15.34 | 49830 |
| 2024-07-08 | 15.50 | $15.30 | 64902 |
| 2024-07-05 | 15.53 | $15.27 | 68404 |
| 2024-07-03 | 15.57 | $15.36 | 71500 |
| 2024-07-02 | 15.59 | $15.37 | 90075 |
| 2024-07-01 | 15.62 | $15.03 | 127400 |
| 2024-06-28 | 15.68 | $15.36 | 246807 |
| 2024-06-27 | 15.72 | $15.56 | 137100 |
| 2024-06-26 | 15.73 | $15.80 | 155700 |
| 2024-06-25 | 15.72 | $15.70 | 120500 |
| 2024-06-24 | 15.71 | $15.63 | 66000 |
| 2024-06-21 | 15.72 | $15.64 | 135800 |
| 2024-06-20 | 15.72 | $15.70 | 88898 |
| 2024-06-18 | 15.71 | $15.90 | 148228 |
| 2024-06-17 | 15.69 | $15.91 | 95021 |
| 2024-06-14 | 15.66 | $15.76 | 83062 |
| 2024-06-13 | 15.65 | $15.81 | 50700 |
| 2024-06-12 | 15.63 | $15.78 | 87601 |
| 2024-06-11 | 15.62 | $15.68 | 71248 |
| 2024-06-10 | 15.61 | $15.66 | 62349 |
| 2024-06-07 | 15.61 | $15.66 | 55502 |
| 2024-06-06 | 15.61 | $15.64 | 45200 |
| 2024-06-05 | 15.60 | $15.68 | 46304 |
| 2024-06-04 | 15.60 | $15.60 | 60217 |
| 2024-06-03 | 15.61 | $15.69 | 67500 |
| 2024-05-31 | 15.61 | $15.70 | 46000 |
| 2024-05-30 | 15.60 | $15.51 | 48631 |
| 2024-05-29 | 15.62 | $15.29 | 59413 |
| 2024-05-28 | 15.66 | $15.45 | 57209 |
| 2024-05-24 | 15.69 | $15.68 | 70500 |
| 2024-05-23 | 15.70 | $15.45 | 59900 |
| 2024-05-22 | 15.72 | $15.50 | 51200 |
| 2024-05-21 | 15.75 | $15.67 | 56000 |
| 2024-05-20 | 15.76 | $15.73 | 66100 |
| 2024-05-17 | 15.76 | $15.71 | 248200 |
| 2024-05-16 | 15.76 | $15.59 | 129800 |
| 2024-05-15 | 15.77 | $15.81 | 65076 |
| 2024-05-14 | 15.76 | $15.83 | 77250 |
| 2024-05-13 | 15.75 | $15.74 | 58232 |
| 2024-05-10 | 15.74 | $15.73 | 41023 |
| 2024-05-09 | 15.73 | $15.67 | 65019 |
| 2024-05-08 | 15.73 | $15.57 | 521600 |
| 2024-05-07 | 15.73 | $15.92 | 100200 |
| 2024-05-06 | 15.70 | $15.95 | 87458 |
| 2024-05-03 | 15.67 | $15.99 | 83508 |
| 2024-05-02 | 15.63 | $15.92 | 71700 |
| 2024-05-01 | 15.59 | $15.83 | 99023 |
| 2024-04-30 | 15.57 | $15.74 | 54313 |
| 2024-04-29 | 15.55 | $15.68 | 80045 |
| 2024-04-26 | 15.54 | $15.65 | 70207 |
| 2024-04-25 | 15.53 | $15.56 | 59741 |
| 2024-04-24 | 15.53 | $15.71 | 69900 |
| 2024-04-23 | 15.51 | $15.68 | 66700 |
| 2024-04-22 | 15.51 | $15.63 | 50000 |
| 2024-04-19 | 15.50 | $15.49 | 57200 |
| 2024-04-18 | 15.52 | $15.36 | 62100 |
| 2024-04-17 | 15.55 | $15.31 | 103500 |
| 2024-04-16 | 15.60 | $15.28 | 68839 |
| 2024-04-15 | 15.64 | $15.37 | 123215 |
| 2024-04-12 | 15.69 | $15.47 | 87459 |
| 2024-04-11 | 15.72 | $15.66 | 105492 |
| 2024-04-10 | 15.74 | $15.24 | 124100 |
| 2024-04-09 | 15.81 | $15.71 | 78800 |
| 2024-04-08 | 15.83 | $15.61 | 66132 |
| 2024-04-05 | 15.87 | $15.72 | 59082 |
| 2024-04-04 | 15.90 | $15.56 | 80100 |
| 2024-04-03 | 15.94 | $15.61 | 73233 |
| 2024-04-02 | 15.99 | $15.62 | 110703 |
| 2024-04-01 | 16.03 | $15.59 | 149408 |
| 2024-03-28 | 16.08 | $15.77 | 159400 |
| 2024-03-27 | 16.12 | $15.69 | 155302 |
| 2024-03-26 | 16.16 | $16.09 | 207107 |
| 2024-03-25 | 16.17 | $16.24 | 113300 |
| 2024-03-22 | 16.17 | $16.12 | 136744 |
| 2024-03-21 | 16.17 | $16.32 | 227100 |
| 2024-03-20 | 16.15 | $16.17 | 116823 |
| 2024-03-19 | 16.15 | $16.05 | 107446 |
| 2024-03-18 | 16.16 | $16.08 | 176964 |
| 2024-03-15 | 16.16 | $16.21 | 154100 |
| 2024-03-14 | 16.15 | $15.95 | 106900 |
| 2024-03-13 | 16.17 | $16.20 | 56900 |
| 2024-03-12 | 16.15 | $16.20 | 74614 |
| 2024-03-11 | 16.14 | $16.38 | 88430 |
| 2024-03-08 | 16.10 | $16.18 | 78243 |
| 2024-03-07 | 16.09 | $16.12 | 73300 |
| 2024-03-06 | 16.07 | $16.15 | 51400 |
| 2024-03-05 | 16.05 | $16.15 | 42201 |
| 2024-03-04 | 16.03 | $16.13 | 46006 |
| 2024-03-01 | 16.01 | $16.38 | 42709 |
| 2024-02-29 | 15.97 | $16.29 | 76300 |
| 2024-02-28 | 15.93 | $16.08 | 75832 |
| 2024-02-27 | 15.91 | $16.15 | 62803 |
| 2024-02-26 | 15.89 | $16.00 | 49200 |
| 2024-02-23 | 15.88 | $16.07 | 76100 |
| 2024-02-22 | 15.86 | $15.87 | 53326 |
| 2024-02-21 | 15.87 | $15.96 | 69105 |
| 2024-02-20 | 15.87 | $16.00 | 89218 |
| 2024-02-16 | 15.86 | $16.00 | 134300 |
| 2024-02-15 | 15.85 | $16.05 | 124100 |
| 2024-02-14 | 15.84 | $15.61 | 85925 |
| 2024-02-13 | 15.87 | $15.47 | 168634 |
| 2024-02-12 | 15.92 | $16.00 | 93331 |
| 2024-02-09 | 15.91 | $15.74 | 89300 |
| 2024-02-08 | 15.93 | $15.74 | 60618 |
| 2024-02-07 | 15.96 | $15.54 | 52135 |
| 2024-02-06 | 16.00 | $15.77 | 29100 |
| 2024-02-05 | 16.02 | $15.73 | 58656 |
| 2024-02-02 | 16.05 | $15.88 | 95000 |
| 2024-02-01 | 16.06 | $16.16 | 119242 |
| 2024-01-31 | 16.05 | $15.87 | 80600 |
| 2024-01-30 | 16.06 | $16.14 | 49600 |
| 2024-01-29 | 16.04 | $16.39 | 60700 |
| 2024-01-26 | 16.01 | $16.20 | 49306 |
| 2024-01-25 | 15.99 | $16.23 | 42423 |
| 2024-01-24 | 15.98 | $16.03 | 58321 |
| 2024-01-23 | 15.98 | $16.20 | 63922 |
| 2024-01-22 | 15.98 | $16.09 | 96979 |
| 2024-01-19 | 15.98 | $15.76 | 72200 |
| 2024-01-18 | 16.02 | $15.57 | 135310 |
| 2024-01-17 | 16.09 | $15.88 | 96000 |
| 2024-01-16 | 16.12 | $16.06 | 109673 |
| 2024-01-12 | 16.14 | $16.27 | 112619 |
| 2024-01-11 | 16.13 | $15.96 | 79449 |
| 2024-01-10 | 16.16 | $16.01 | 113136 |
| 2024-01-09 | 16.17 | $15.77 | 83026 |
| 2024-01-08 | 16.21 | $15.93 | 84300 |
| 2024-01-05 | 16.24 | $15.93 | 100806 |
| 2024-01-04 | 16.26 | $15.75 | 108944 |
| 2024-01-03 | 16.30 | $15.68 | 122730 |
| 2024-01-02 | 16.34 | $15.99 | 117802 |
| 2023-12-29 | 16.36 | $16.18 | 97300 |
| 2023-12-28 | 16.35 | $16.05 | 257400 |
| 2023-12-27 | 16.36 | $17.47 | 245100 |
| 2023-12-26 | 16.21 | $16.90 | 225400 |
| 2023-12-22 | 16.12 | $16.70 | 91922 |
| 2023-12-21 | 16.04 | $16.74 | 103600 |
| 2023-12-20 | 15.94 | $16.41 | 138269 |
| 2023-12-19 | 15.87 | $16.81 | 133301 |
| 2023-12-18 | 15.76 | $16.21 | 93712 |
| 2023-12-15 | 15.69 | $15.95 | 130463 |
| 2023-12-14 | 15.65 | $15.95 | 102104 |
| 2023-12-13 | 15.61 | $15.99 | 68700 |
| 2023-12-12 | 15.55 | $15.70 | 28939 |
| 2023-12-11 | 15.53 | $15.74 | 48100 |
| 2023-12-08 | 15.50 | $15.68 | 83600 |
| 2023-12-07 | 15.47 | $15.64 | 44504 |
| 2023-12-06 | 15.44 | $15.51 | 54400 |
| 2023-12-05 | 15.43 | $15.85 | 77055 |
| 2023-12-04 | 15.37 | $15.81 | 59500 |
| 2023-12-01 | 15.32 | $15.66 | 71813 |
| 2023-11-30 | 15.27 | $15.48 | 60125 |
| 2023-11-29 | 15.23 | $15.59 | 76719 |
| 2023-11-28 | 15.17 | $15.29 | 74126 |
| 2023-11-27 | 15.14 | $15.26 | 28347 |
| 2023-11-24 | 15.10 | $15.30 | 67448 |
| 2023-11-22 | 15.06 | $15.12 | 53200 |
| 2023-11-21 | 15.03 | $15.19 | 26823 |
| 2023-11-20 | 14.99 | $15.23 | 56500 |
| 2023-11-17 | 14.94 | $15.03 | 169200 |
| 2023-11-16 | 14.90 | $15.00 | 65700 |
| 2023-11-15 | 14.87 | $15.34 | 92600 |
| 2023-11-14 | 14.80 | $15.60 | 97011 |
| 2023-11-13 | 14.70 | $15.12 | 31404 |
| 2023-11-10 | 14.65 | $15.41 | 48512 |
| 2023-11-09 | 14.57 | $15.16 | 33628 |
| 2023-11-08 | 14.51 | $15.43 | 117596 |
| 2023-11-07 | 14.42 | $15.08 | 89200 |
| 2023-11-06 | 14.37 | $14.57 | 52800 |
| 2023-11-03 | 14.36 | $14.51 | 48248 |
| 2023-11-02 | 14.36 | $14.32 | 52400 |
| 2023-11-01 | 14.39 | $14.09 | 42034 |
| 2023-10-31 | 14.43 | $14.09 | 39928 |
| 2023-10-30 | 14.48 | $13.95 | 54411 |
| 2023-10-27 | 14.54 | $14.03 | 86757 |
| 2023-10-26 | 14.60 | $14.29 | 44100 |
| 2023-10-25 | 14.64 | $14.32 | 56400 |
| 2023-10-24 | 14.68 | $14.36 | 36202 |
| 2023-10-23 | 14.71 | $14.33 | 57114 |
| 2023-10-20 | 14.76 | $14.51 | 58019 |
| 2023-10-19 | 14.79 | $14.47 | 53771 |
| 2023-10-18 | 14.83 | $14.61 | 52000 |
| 2023-10-17 | 14.86 | $14.92 | 56266 |
| 2023-10-16 | 14.87 | $15.00 | 66370 |
| 2023-10-13 | 14.87 | $14.97 | 42214 |
| 2023-10-12 | 14.87 | $14.98 | 74100 |
| 2023-10-11 | 14.88 | $15.02 | 95500 |
| 2023-10-10 | 14.88 | $14.75 | 62300 |
| 2023-10-09 | 14.90 | $14.82 | 47933 |
| 2023-10-06 | 14.92 | $14.71 | 43262 |
| 2023-10-05 | 14.96 | $14.74 | 60523 |
| 2023-10-04 | 14.99 | $14.52 | 84437 |
| 2023-10-03 | 15.05 | $14.44 | 143816 |
| 2023-10-02 | 15.11 | $14.62 | 81712 |
| 2023-09-29 | 15.17 | $14.72 | 59100 |
| 2023-09-28 | 15.21 | $14.70 | 102453 |
| 2023-09-27 | 15.26 | $15.07 | 98032 |
| 2023-09-26 | 15.28 | $15.20 | 61735 |
| 2023-09-25 | 15.27 | $15.29 | 127500 |
| 2023-09-22 | 15.26 | $15.33 | 97557 |
| 2023-09-21 | 15.24 | $15.59 | 81000 |
| 2023-09-20 | 15.18 | $15.61 | 89915 |
| 2023-09-19 | 15.12 | $15.57 | 84200 |
| 2023-09-18 | 15.05 | $15.44 | 127534 |
| 2023-09-15 | 15.00 | $15.23 | 505700 |
| 2023-09-14 | 14.96 | $14.99 | 107929 |
| 2023-09-13 | 14.95 | $14.69 | 85148 |
| 2023-09-12 | 14.96 | $14.86 | 118305 |
| 2023-09-11 | 14.96 | $15.37 | 103603 |
| 2023-09-08 | 14.91 | $15.26 | 67715 |
| 2023-09-07 | 14.87 | $15.30 | 123377 |
| 2023-09-06 | 14.83 | $15.16 | 73007 |
| 2023-09-05 | 14.80 | $14.94 | 126579 |
| 2023-09-01 | 14.80 | $15.21 | 74837 |
| 2023-08-31 | 14.77 | $15.12 | 88400 |
| 2023-08-30 | 14.75 | $15.27 | 159800 |
| 2023-08-29 | 14.71 | $14.82 | 52099 |
| 2023-08-28 | 14.72 | $14.56 | 90642 |
| 2023-08-25 | 14.76 | $14.46 | 44900 |
| 2023-08-24 | 14.81 | $14.40 | 52822 |
| 2023-08-23 | 14.87 | $14.19 | 97520 |
| 2023-08-22 | 14.95 | $14.17 | 58000 |
| 2023-08-21 | 15.04 | $14.18 | 215631 |
| 2023-08-18 | 15.14 | $15.02 | 85155 |
| 2023-08-17 | 15.16 | $15.04 | 100088 |
| 2023-08-16 | 15.17 | $14.89 | 80225 |
| 2023-08-15 | 15.20 | $14.89 | 95244 |
| 2023-08-14 | 15.23 | $14.91 | 84813 |
| 2023-08-11 | 15.27 | $15.00 | 84600 |
| 2023-08-10 | 15.29 | $15.18 | 245604 |
| 2023-08-09 | 15.30 | $15.48 | 115605 |
| 2023-08-08 | 15.28 | $15.44 | 78942 |
| 2023-08-07 | 15.26 | $15.57 | 109500 |
| 2023-08-04 | 15.23 | $15.58 | 163256 |
| 2023-08-03 | 15.20 | $15.20 | 98100 |
| 2023-08-02 | 15.20 | $15.06 | 82015 |
| 2023-08-01 | 15.22 | $15.13 | 51625 |
| 2023-07-31 | 15.23 | $15.24 | 98123 |
| 2023-07-28 | 15.23 | $15.17 | 109000 |
| 2023-07-27 | 15.24 | $15.15 | 45308 |
| 2023-07-26 | 15.25 | $15.24 | 58308 |
| 2023-07-25 | 15.25 | $15.22 | 62036 |
| 2023-07-24 | 15.26 | $15.24 | 63735 |
| 2023-07-21 | 15.26 | $15.05 | 49124 |
| 2023-07-20 | 15.29 | $15.29 | 49211 |
| 2023-07-19 | 15.29 | $15.30 | 56038 |
| 2023-07-18 | 15.30 | $15.19 | 58700 |
| 2023-07-17 | 15.33 | $15.28 | 63528 |
| 2023-07-14 | 15.34 | $15.16 | 69178 |
| 2023-07-13 | 15.37 | $15.48 | 58700 |
| 2023-07-12 | 15.37 | $15.49 | 132644 |
| 2023-07-11 | 15.37 | $15.26 | 130600 |
| 2023-07-10 | 15.39 | $15.35 | 134524 |
| 2023-07-07 | 15.40 | $15.13 | 74243 |
| 2023-07-06 | 15.43 | $15.20 | 52500 |
| 2023-07-05 | 15.45 | $15.24 | 105400 |
| 2023-07-03 | 15.47 | $15.10 | 41900 |
| 2023-06-30 | 15.50 | $15.15 | 110881 |
| 2023-06-29 | 15.53 | $15.07 | 85700 |
| 2023-06-28 | 15.56 | $15.69 | 144900 |
| 2023-06-27 | 15.52 | $15.59 | 263900 |
| 2023-06-26 | 15.49 | $15.53 | 230700 |
| 2023-06-23 | 15.46 | $15.05 | 1.6M |
| 2023-06-22 | 15.48 | $15.97 | 95300 |
| 2023-06-21 | 15.39 | $15.99 | 121941 |
| 2023-06-20 | 15.30 | $16.06 | 170400 |
| 2023-06-16 | 15.20 | $15.90 | 595900 |
| 2023-06-15 | 15.10 | $15.45 | 116100 |
| 2023-06-14 | 15.04 | $15.54 | 110900 |
| 2023-06-13 | 14.96 | $15.59 | 64813 |
| 2023-06-12 | 14.87 | $15.38 | 75800 |
| 2023-06-09 | 14.80 | $15.27 | 53000 |
| 2023-06-08 | 14.74 | $15.29 | 70446 |
| 2023-06-07 | 14.66 | $15.24 | 143004 |
| 2023-06-06 | 14.59 | $14.99 | 143210 |
| 2023-06-05 | 14.54 | $14.94 | 66500 |
| 2023-06-02 | 14.49 | $14.92 | 75516 |
| 2023-06-01 | 14.43 | $14.75 | 76635 |
| 2023-05-31 | 14.39 | $14.54 | 43933 |
| 2023-05-30 | 14.37 | $14.49 | 48200 |
| 2023-05-26 | 14.34 | $14.59 | 36200 |
| 2023-05-25 | 14.31 | $14.39 | 28700 |
| 2023-05-24 | 14.29 | $14.47 | 25730 |
| 2023-05-23 | 14.26 | $14.53 | 66005 |
| 2023-05-22 | 14.23 | $14.50 | 93800 |
| 2023-05-19 | 14.19 | $14.08 | 68600 |
| 2023-05-18 | 14.20 | $14.28 | 57747 |
| 2023-05-17 | 14.18 | $14.40 | 40700 |
| 2023-05-16 | 14.15 | $14.17 | 13330 |
| 2023-05-15 | 14.14 | $14.17 | 16400 |
| 2023-05-12 | 14.13 | $14.28 | 43446 |
| 2023-05-11 | 14.10 | $14.57 | 31600 |
| 2023-05-10 | 14.05 | $14.64 | 85500 |
| 2023-05-09 | 13.98 | $14.07 | 26645 |
| 2023-05-08 | 13.97 | $14.10 | 30140 |
| 2023-05-05 | 13.95 | $13.98 | 45100 |
| 2023-05-04 | 13.94 | $13.84 | 25100 |
| 2023-05-03 | 13.95 | $13.92 | 31600 |
| 2023-05-02 | 13.94 | $13.88 | 15630 |
| 2023-05-01 | 13.94 | $14.04 | 19421 |
| 2023-04-28 | 13.92 | $14.16 | 20740 |
| 2023-04-27 | 13.88 | $13.99 | 24800 |
| 2023-04-26 | 13.86 | $14.00 | 28707 |
| 2023-04-25 | 13.84 | $13.99 | 29347 |
| 2023-04-24 | 13.81 | $14.01 | 22900 |
| 2023-04-21 | 13.78 | $14.03 | 35229 |
| 2023-04-20 | 13.75 | $13.94 | 10800 |
| 2023-04-19 | 13.72 | $13.88 | 24125 |
| 2023-04-18 | 13.69 | $13.85 | 39220 |
| 2023-04-17 | 13.67 | $13.90 | 92646 |
| 2023-04-14 | 13.64 | $13.79 | 57600 |
| 2023-04-13 | 13.61 | $13.65 | 44600 |
| 2023-04-12 | 13.59 | $13.97 | 63501 |
| 2023-04-11 | 13.54 | $13.70 | 35200 |
| 2023-04-10 | 13.52 | $13.72 | 29300 |
| 2023-04-06 | 13.49 | $13.79 | 80402 |
| 2023-04-05 | 13.45 | $13.50 | 28902 |
| 2023-04-04 | 13.44 | $13.51 | 48446 |
| 2023-04-03 | 13.44 | $13.56 | 60347 |
| 2023-03-31 | 13.44 | $13.51 | 34800 |
| 2023-03-30 | 13.44 | $13.26 | 74917 |
| 2023-03-29 | 13.48 | $13.66 | 88900 |
| 2023-03-28 | 13.48 | $13.62 | 77029 |
| 2023-03-27 | 13.49 | $13.60 | 93022 |
| 2023-03-24 | 13.51 | $13.76 | 130100 |
| 2023-03-23 | 13.51 | $13.13 | 202836 |
| 2023-03-22 | 13.59 | $13.37 | 190548 |
| 2023-03-21 | 13.65 | $13.51 | 129247 |
| 2023-03-20 | 13.70 | $13.29 | 128031 |
| 2023-03-17 | 13.78 | $13.00 | 73711 |
| 2023-03-16 | 13.90 | $13.26 | 69800 |
| 2023-03-15 | 14.00 | $13.00 | 91600 |
| 2023-03-14 | 14.14 | $13.08 | 121927 |
| 2023-03-13 | 14.28 | $13.09 | 111000 |
| 2023-03-10 | 14.43 | $13.50 | 187322 |
| 2023-03-09 | 14.54 | $13.96 | 138700 |
| 2023-03-08 | 14.62 | $14.30 | 97643 |
| 2023-03-07 | 14.67 | $14.31 | 53400 |
| 2023-03-06 | 14.73 | $14.35 | 30700 |
| 2023-03-03 | 14.79 | $14.35 | 33523 |
| 2023-03-02 | 14.85 | $14.37 | 44700 |
| 2023-03-01 | 14.91 | $14.46 | 31900 |
| 2023-02-28 | 14.97 | $14.66 | 64838 |
| 2023-02-27 | 15.02 | $14.71 | 31810 |
| 2023-02-24 | 15.06 | $14.80 | 49648 |
| 2023-02-23 | 15.10 | $15.00 | 23000 |
| 2023-02-22 | 15.12 | $14.82 | 48128 |
| 2023-02-21 | 15.16 | $14.93 | 19400 |
| 2023-02-17 | 15.20 | $15.04 | 47816 |
| 2023-02-16 | 15.22 | $14.93 | 35194 |
| 2023-02-15 | 15.25 | $15.02 | 69601 |
| 2023-02-14 | 15.28 | $15.16 | 140300 |
| 2023-02-13 | 15.30 | $15.00 | 67100 |
| 2023-02-10 | 15.34 | $15.21 | 50433 |
| 2023-02-09 | 15.36 | $15.20 | 19944 |
| 2023-02-08 | 15.38 | $15.25 | 8441 |
| 2023-02-07 | 15.40 | $15.42 | 177645 |
| 2023-02-06 | 15.40 | $15.27 | 13749 |
| 2023-02-03 | 15.41 | $15.40 | 18200 |
| 2023-02-02 | 15.41 | $15.40 | 37602 |
| 2023-02-01 | 15.41 | $15.25 | 20129 |
| 2023-01-31 | 15.42 | $15.45 | 20314 |
| 2023-01-30 | 15.41 | $15.41 | 18841 |
| 2023-01-27 | 15.40 | $15.40 | 33647 |
| 2023-01-26 | 15.39 | $15.47 | 38737 |
| 2023-01-25 | 15.38 | $15.49 | 40309 |
| 2023-01-24 | 15.36 | $15.28 | 44600 |
| 2023-01-23 | 15.37 | $15.37 | 22609 |
| 2023-01-20 | 15.37 | $15.24 | 17772 |
| 2023-01-19 | 15.39 | $15.20 | 34100 |
| 2023-01-18 | 15.41 | $15.62 | 26134 |
| 2023-01-17 | 15.40 | $15.52 | 31222 |
| 2023-01-13 | 15.39 | $15.77 | 61925 |
| 2023-01-12 | 15.36 | $15.79 | 30300 |
| 2023-01-11 | 15.33 | $15.81 | 65100 |
| 2023-01-10 | 15.30 | $15.34 | 16211 |
| 2023-01-09 | 15.32 | $15.23 | 43700 |
| 2023-01-06 | 15.35 | $15.08 | 36700 |
| 2023-01-05 | 15.40 | $14.69 | 61620 |
| 2023-01-04 | 15.49 | $14.77 | 10900 |
| 2023-01-03 | 15.58 | $15.00 | 37400 |
| 2022-12-30 | 15.65 | $15.07 | 53260 |
| 2022-12-29 | 15.72 | $15.00 | 59037 |
| 2022-12-28 | 15.81 | $15.75 | 50800 |
| 2022-12-27 | 15.82 | $15.50 | 71200 |
| 2022-12-23 | 15.86 | $15.88 | 43802 |
| 2022-12-22 | 15.87 | $15.63 | 66420 |
| 2022-12-21 | 15.89 | $15.89 | 48100 |
| 2022-12-20 | 15.90 | $15.84 | 44828 |
| 2022-12-19 | 15.91 | $15.89 | 35849 |
| 2022-12-16 | 15.91 | $15.53 | 176846 |
| 2022-12-15 | 15.94 | $15.93 | 25346 |
| 2022-12-14 | 15.94 | $15.87 | 71400 |
| 2022-12-13 | 15.94 | $15.88 | 31247 |
| 2022-12-12 | 15.94 | $15.93 | 22400 |
| 2022-12-09 | 15.93 | $16.05 | 83936 |
| 2022-12-08 | 15.91 | $15.91 | 18300 |
| 2022-12-07 | 15.90 | $15.67 | 44647 |
| 2022-12-06 | 15.91 | $15.88 | 21207 |
| 2022-12-05 | 15.88 | $16.00 | 34000 |
| 2022-12-02 | 15.84 | $16.16 | 23800 |
| 2022-12-01 | 15.77 | $16.36 | 49000 |
| 2022-11-30 | 15.67 | $16.20 | 55226 |
| 2022-11-29 | 15.58 | $15.95 | 19820 |
| 2022-11-28 | 15.51 | $15.84 | 12200 |
| 2022-11-25 | 15.45 | $15.90 | 12038 |
| 2022-11-23 | 15.37 | $15.95 | 7600 |
| 2022-11-22 | 15.28 | $15.75 | 17100 |
| 2022-11-21 | 15.21 | $15.93 | 50233 |
| 2022-11-18 | 15.11 | $15.50 | 253400 |
| 2022-11-17 | 15.05 | $15.46 | 143704 |
| 2022-11-16 | 14.98 | $15.50 | 43500 |
| 2022-11-15 | 14.91 | $15.62 | 97500 |
| 2022-11-14 | 14.83 | $15.78 | 60300 |
| 2022-11-11 | 14.72 | $15.97 | 80700 |
| 2022-11-10 | 14.60 | $15.72 | 120200 |
| 2022-11-09 | 14.49 | $14.61 | 32025 |
| 2022-11-08 | 14.49 | $14.15 | 23019 |
| 2022-11-07 | 14.53 | $14.38 | 41000 |
| 2022-11-04 | 14.56 | $14.07 | 55215 |
| 2022-11-03 | 14.61 | $14.21 | 17500 |
| 2022-11-02 | 14.66 | $14.18 | 101306 |
| 2022-11-01 | 14.70 | $14.75 | 27443 |
| 2022-10-31 | 14.70 | $14.82 | 33600 |
| 2022-10-28 | 14.69 | $14.74 | 40420 |
| 2022-10-27 | 14.68 | $14.67 | 33700 |
| 2022-10-26 | 14.68 | $14.77 | 30400 |
| 2022-10-25 | 14.67 | $14.56 | 21048 |
| 2022-10-24 | 14.68 | $14.50 | 19900 |
| 2022-10-21 | 14.70 | $14.50 | 46832 |
| 2022-10-20 | 14.72 | $14.59 | 29400 |
| 2022-10-19 | 14.73 | $14.82 | 7826 |
| 2022-10-18 | 14.72 | $14.84 | 8905 |
| 2022-10-17 | 14.71 | $14.65 | 26932 |
| 2022-10-14 | 14.72 | $15.04 | 13500 |
| 2022-10-13 | 14.70 | $14.92 | 23600 |
| 2022-10-12 | 14.68 | $14.82 | 35941 |
| 2022-10-11 | 14.67 | $14.39 | 44300 |
| 2022-10-10 | 14.71 | $14.56 | 13700 |
| 2022-10-07 | 14.73 | $14.80 | 54948 |
| 2022-10-06 | 14.73 | $14.68 | 38724 |
| 2022-10-05 | 14.74 | $14.52 | 36405 |
| 2022-10-04 | 14.76 | $14.67 | 66549 |
| 2022-10-03 | 14.78 | $14.57 | 18200 |
| 2022-09-30 | 14.80 | $14.41 | 21510 |
| 2022-09-29 | 14.85 | $14.55 | 28300 |
| 2022-09-28 | 14.88 | $14.99 | 39300 |
| 2022-09-27 | 14.87 | $14.73 | 35949 |
| 2022-09-26 | 14.90 | $14.83 | 35800 |
| 2022-09-23 | 14.91 | $14.82 | 28100 |
| 2022-09-22 | 14.93 | $14.84 | 58113 |
| 2022-09-21 | 14.95 | $14.61 | 55156 |
| 2022-09-20 | 15.00 | $15.38 | 136000 |
| 2022-09-19 | 14.97 | $15.36 | 146655 |
| 2022-09-16 | 14.95 | $14.92 | 207000 |
| 2022-09-15 | 14.98 | $14.65 | 118405 |
| 2022-09-14 | 15.04 | $14.81 | 158053 |
| 2022-09-13 | 15.09 | $14.52 | 41800 |
| 2022-09-12 | 15.18 | $14.89 | 70000 |
| 2022-09-09 | 15.24 | $14.65 | 39639 |
| 2022-09-08 | 15.32 | $14.73 | 55600 |
| 2022-09-07 | 15.40 | $14.86 | 66236 |
| 2022-09-06 | 15.47 | $14.96 | 153033 |
| 2022-09-02 | 15.53 | $15.29 | 42800 |
| 2022-09-01 | 15.56 | $15.27 | 42600 |
| 2022-08-31 | 15.59 | $15.27 | 26643 |
| 2022-08-30 | 15.62 | $15.06 | 52800 |
| 2022-08-29 | 15.67 | $15.58 | 77109 |
| 2022-08-26 | 15.66 | $15.32 | 35700 |
| 2022-08-25 | 15.67 | $15.58 | 55500 |
| 2022-08-24 | 15.65 | $15.35 | 44135 |
| 2022-08-23 | 15.64 | $15.48 | 81200 |
| 2022-08-22 | 15.62 | $15.14 | 99210 |
| 2022-08-19 | 15.62 | $16.61 | 253600 |
| 2022-08-18 | 15.48 | $16.30 | 118600 |
| 2022-08-17 | 15.35 | $16.40 | 216941 |
| 2022-08-16 | 15.21 | $16.18 | 189038 |
| 2022-08-15 | 15.08 | $16.04 | 92100 |
| 2022-08-12 | 14.95 | $15.62 | 156006 |
| 2022-08-11 | 14.86 | $15.50 | 31200 |
| 2022-08-10 | 14.78 | $15.10 | 52413 |
| 2022-08-09 | 14.73 | $15.57 | 31102 |
| 2022-08-08 | 14.63 | $15.54 | 57241 |
| 2022-08-05 | 14.54 | $15.31 | 25400 |
| 2022-08-04 | 14.46 | $15.31 | 60345 |
| 2022-08-03 | 14.38 | $14.66 | 54700 |
| 2022-08-02 | 14.36 | $14.28 | 44000 |
| 2022-08-01 | 14.38 | $14.26 | 138300 |
| 2022-07-29 | 14.41 | $14.22 | 49700 |
| 2022-07-28 | 14.45 | $14.19 | 63525 |
| 2022-07-27 | 14.49 | $14.17 | 32500 |
| 2022-07-26 | 14.55 | $14.20 | 23400 |
| 2022-07-25 | 14.61 | $14.24 | 38244 |
| 2022-07-22 | 14.67 | $14.48 | 37500 |
| 2022-07-21 | 14.72 | $14.47 | 25145 |
| 2022-07-20 | 14.78 | $14.48 | 30345 |
| 2022-07-19 | 14.84 | $14.50 | 18800 |
| 2022-07-18 | 14.91 | $14.57 | 23000 |
| 2022-07-15 | 14.98 | $14.51 | 37900 |
| 2022-07-14 | 15.07 | $14.28 | 36600 |
| 2022-07-13 | 15.18 | $14.68 | 17900 |
| 2022-07-12 | 15.26 | $14.60 | 23500 |
| 2022-07-11 | 15.37 | $14.67 | 18700 |
| 2022-07-08 | 15.47 | $14.92 | 16500 |
| 2022-07-07 | 15.56 | $14.97 | 32300 |
| 2022-07-06 | 15.66 | $14.85 | 26305 |
| 2022-07-05 | 15.79 | $14.95 | 58838 |
| 2022-07-01 | 15.92 | $15.17 | 47601 |
| 2022-06-30 | 16.03 | $15.06 | 116200 |
| 2022-06-29 | 16.17 | $15.54 | 64433 |
| 2022-06-28 | 16.27 | $15.97 | 91300 |
| 2022-06-27 | 16.33 | $16.02 | 51545 |
| 2022-06-24 | 16.39 | $15.68 | 163000 |
| 2022-06-23 | 16.49 | $16.05 | 79248 |
| 2022-06-22 | 16.55 | $15.98 | 48103 |
| 2022-06-21 | 16.63 | $16.07 | 101100 |
| 2022-06-17 | 16.69 | $16.14 | 80236 |
| 2022-06-16 | 16.74 | $16.02 | 78000 |
| 2022-06-15 | 16.80 | $16.29 | 117500 |
| 2022-06-14 | 16.83 | $16.00 | 78305 |
| 2022-06-13 | 16.89 | $16.02 | 68510 |
| 2022-06-10 | 16.95 | $16.71 | 41407 |
| 2022-06-09 | 16.94 | $16.94 | 95800 |
| 2022-06-08 | 16.90 | $17.37 | 48238 |
| 2022-06-07 | 16.82 | $17.92 | 64500 |
| 2022-06-06 | 16.68 | $17.45 | 28729 |
| 2022-06-03 | 16.57 | $17.23 | 32400 |
| 2022-06-02 | 16.48 | $17.22 | 10200 |
| 2022-06-01 | 16.39 | $17.17 | 18700 |
| 2022-05-31 | 16.30 | $17.03 | 32600 |
| 2022-05-27 | 16.23 | $17.00 | 61438 |
| 2022-05-26 | 16.16 | $16.99 | 47717 |
| 2022-05-25 | 16.10 | $16.64 | 37200 |
| 2022-05-24 | 16.08 | $17.07 | 75100 |
| 2022-05-23 | 16.01 | $16.14 | 123900 |
| 2022-05-20 | 16.05 | $14.88 | 84600 |
| 2022-05-19 | 16.22 | $15.24 | 63637 |
| 2022-05-18 | 16.36 | $15.62 | 30417 |
| 2022-05-17 | 16.49 | $15.81 | 93100 |
| 2022-05-16 | 16.61 | $16.05 | 54707 |
| 2022-05-13 | 16.72 | $16.07 | 167529 |
| 2022-05-12 | 16.83 | $16.13 | 172625 |
| 2022-05-11 | 16.94 | $16.07 | 110538 |
| 2022-05-10 | 17.07 | $16.06 | 132818 |
| 2022-05-09 | 17.20 | $16.43 | 108122 |
| 2022-05-06 | 17.31 | $15.84 | 40707 |
| 2022-05-05 | 17.47 | $16.30 | 53600 |
| 2022-05-04 | 17.60 | $16.97 | 66118 |
| 2022-05-03 | 17.67 | $16.83 | 31731 |
| 2022-05-02 | 17.76 | $17.11 | 32600 |
| 2022-04-29 | 17.83 | $17.79 | 29734 |
| 2022-04-28 | 17.83 | $17.70 | 30300 |
| 2022-04-27 | 17.84 | $17.33 | 20485 |
| 2022-04-26 | 17.89 | $17.36 | 67120 |
| 2022-04-25 | 17.95 | $18.66 | 40600 |
| 2022-04-22 | 17.87 | $17.83 | 24900 |
| 2022-04-21 | 17.88 | $18.16 | 25400 |
| 2022-04-20 | 17.86 | $18.63 | 36100 |
| 2022-04-19 | 17.78 | $17.97 | 15633 |
| 2022-04-18 | 17.77 | $17.67 | 23800 |
| 2022-04-14 | 17.78 | $17.63 | 26625 |
| 2022-04-13 | 17.80 | $18.30 | 15448 |
| 2022-04-12 | 17.76 | $17.67 | 23828 |
| 2022-04-11 | 17.77 | $17.40 | 11520 |
| 2022-04-08 | 17.82 | $17.31 | 19515 |
| 2022-04-07 | 17.88 | $17.42 | 31100 |
| 2022-04-06 | 17.93 | $17.51 | 29600 |
| 2022-04-05 | 17.97 | $17.67 | 20634 |
| 2022-04-04 | 18.01 | $17.89 | 12500 |
| 2022-04-01 | 18.03 | $18.18 | 27600 |
| 2022-03-31 | 18.03 | $17.73 | 22100 |
| 2022-03-30 | 18.08 | $17.78 | 32000 |
| 2022-03-29 | 18.14 | $18.79 | 57307 |
| 2022-03-28 | 18.11 | $18.44 | 36200 |
| 2022-03-25 | 18.12 | $18.22 | 20214 |
| 2022-03-24 | 18.15 | $18.08 | 43500 |
| 2022-03-23 | 18.21 | $17.60 | 43716 |
| 2022-03-22 | 18.31 | $17.56 | 113424 |
| 2022-03-21 | 18.42 | $17.64 | 147633 |
| 2022-03-18 | 18.53 | $17.01 | 881004 |
| 2022-03-17 | 18.71 | $18.29 | 139609 |
| 2022-03-16 | 18.77 | $18.89 | 139226 |
| 2022-03-15 | 18.77 | $17.79 | 77025 |
| 2022-03-14 | 18.88 | $17.83 | 71602 |
| 2022-03-11 | 18.99 | $18.06 | 83900 |
| 2022-03-10 | 19.09 | $17.96 | 63800 |
| 2022-03-09 | 19.20 | $18.00 | 114300 |
| 2022-03-08 | 19.31 | $19.03 | 100445 |
| 2022-03-07 | 19.33 | $19.80 | 124203 |
| 2022-03-04 | 19.27 | $19.23 | 48627 |
| 2022-03-03 | 19.26 | $19.65 | 36400 |
| 2022-03-02 | 19.21 | $19.84 | 47800 |
| 2022-03-01 | 19.14 | $20.13 | 123344 |
| 2022-02-28 | 19.04 | $20.21 | 197631 |
| 2022-02-25 | 18.92 | $19.25 | 133900 |
| 2022-02-24 | 18.89 | $18.92 | 78049 |
| 2022-02-23 | 18.89 | $18.79 | 140500 |
| 2022-02-22 | 18.90 | $18.28 | 34612 |
| 2022-02-18 | 18.97 | $18.39 | 22021 |
| 2022-02-17 | 19.02 | $18.99 | 23818 |
| 2022-02-16 | 19.02 | $19.13 | 26325 |
| 2022-02-15 | 19.01 | $18.84 | 32300 |
| 2022-02-14 | 19.02 | $18.73 | 39818 |
| 2022-02-11 | 19.05 | $19.39 | 50500 |
| 2022-02-10 | 19.00 | $19.15 | 45430 |
| 2022-02-09 | 18.96 | $18.99 | 30733 |
| 2022-02-08 | 18.94 | $18.98 | 37814 |
| 2022-02-07 | 18.91 | $19.18 | 42200 |
| 2022-02-04 | 18.86 | $19.00 | 30400 |
| 2022-02-03 | 18.81 | $19.36 | 39149 |
| 2022-02-02 | 18.72 | $19.11 | 34600 |
| 2022-02-01 | 18.64 | $19.00 | 34325 |
| 2022-01-31 | 18.56 | $19.00 | 19800 |
| 2022-01-28 | 18.47 | $18.93 | 33518 |
| 2022-01-27 | 18.38 | $18.50 | 24900 |
| 2022-01-26 | 18.31 | $18.69 | 12925 |
| 2022-01-25 | 18.21 | $18.78 | 22045 |
| 2022-01-24 | 18.10 | $18.99 | 65519 |
| 2022-01-21 | 17.94 | $18.95 | 78512 |
| 2022-01-20 | 17.78 | $19.51 | 110600 |
| 2022-01-19 | 17.55 | $18.76 | 90000 |
| 2022-01-18 | 17.37 | $18.45 | 76600 |
| 2022-01-14 | 17.22 | $18.28 | 85800 |
| 2022-01-13 | 17.07 | $18.03 | 131404 |
| 2022-01-12 | 16.93 | $17.76 | 133107 |
| 2022-01-11 | 16.81 | $17.83 | 37308 |
| 2022-01-10 | 16.68 | $17.53 | 25744 |
| 2022-01-07 | 16.57 | $17.33 | 23448 |
| 2022-01-06 | 16.47 | $17.25 | 60900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.02
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
14.78
Maximum
19.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.02 | $10.35 | 4755 |
| 2026-08-11 | 9.97 | $10.23 | 166345 |
| 2026-08-10 | 9.94 | $10.24 | 181146 |
| 2026-08-07 | 9.91 | $10.27 | 281100 |
| 2026-08-06 | 9.87 | $10.09 | 118038 |
| 2026-08-05 | 9.85 | $9.93 | 158800 |
| 2026-08-04 | 9.88 | $10.00 | 159122 |
| 2026-08-03 | 9.89 | $9.90 | 218152 |
| 2026-07-31 | 9.93 | $9.76 | 150225 |
| 2026-07-30 | 10.01 | $9.82 | 160160 |
| 2026-07-29 | 10.09 | $9.87 | 149171 |
| 2026-07-28 | 10.18 | $10.09 | 156600 |
| 2026-07-27 | 10.23 | $10.06 | 104700 |
| 2026-07-24 | 10.30 | $10.17 | 97548 |
| 2026-07-23 | 10.36 | $10.08 | 164116 |
| 2026-07-22 | 10.45 | $10.17 | 196406 |
| 2026-07-21 | 10.54 | $10.38 | 92079 |
| 2026-07-20 | 10.60 | $10.42 | 207101 |
| 2026-07-17 | 10.66 | $10.62 | 153400 |
| 2026-07-16 | 10.69 | $10.85 | 182000 |
| 2026-07-15 | 10.67 | $10.72 | 234000 |
| 2026-07-14 | 10.69 | $10.75 | 147400 |
| 2026-07-13 | 10.70 | $10.73 | 120010 |
| 2026-07-10 | 10.71 | $10.82 | 80300 |
| 2026-07-09 | 10.71 | $10.69 | 153727 |
| 2026-07-08 | 10.74 | $10.68 | 98008 |
| 2026-07-07 | 10.78 | $10.73 | 151024 |
| 2026-07-06 | 10.82 | $10.61 | 202469 |
| 2026-07-02 | 10.89 | $10.68 | 129845 |
| 2026-07-01 | 10.95 | $10.83 | 214337 |
| 2026-06-30 | 10.99 | $10.72 | 190281 |
| 2026-06-29 | 11.07 | $11.07 | 328500 |
| 2026-06-26 | 11.08 | $11.41 | 629829 |
| 2026-06-25 | 11.03 | $11.03 | 149500 |
| 2026-06-24 | 11.05 | $10.96 | 169300 |
| 2026-06-23 | 11.09 | $10.96 | 177100 |
| 2026-06-22 | 11.13 | $10.89 | 374016 |
| 2026-06-18 | 11.20 | $11.45 | 320151 |
| 2026-06-17 | 11.16 | $11.11 | 285500 |
| 2026-06-16 | 11.18 | $11.18 | 145400 |
| 2026-06-15 | 11.20 | $11.03 | 169200 |
| 2026-06-12 | 11.25 | $11.37 | 71228 |
| 2026-06-11 | 11.23 | $11.31 | 56956 |
| 2026-06-10 | 11.23 | $11.36 | 61600 |
| 2026-06-09 | 11.22 | $11.36 | 102500 |
| 2026-06-08 | 11.21 | $11.24 | 74600 |
| 2026-06-05 | 11.22 | $11.28 | 98112 |
| 2026-06-04 | 11.23 | $11.30 | 81030 |
| 2026-06-03 | 11.24 | $11.06 | 113228 |
| 2026-06-02 | 11.29 | $11.28 | 106012 |
| 2026-06-01 | 11.32 | $11.26 | 120142 |
| 2026-05-29 | 11.35 | $11.37 | 132900 |
| 2026-05-28 | 11.36 | $11.48 | 142747 |
| 2026-05-27 | 11.35 | $11.50 | 90193 |
| 2026-05-26 | 11.34 | $11.32 | 122550 |
| 2026-05-22 | 11.36 | $11.30 | 104921 |
| 2026-05-21 | 11.40 | $11.41 | 79300 |
| 2026-05-20 | 11.42 | $11.39 | 135632 |
| 2026-05-19 | 11.44 | $11.27 | 154221 |
| 2026-05-18 | 11.50 | $11.22 | 144400 |
| 2026-05-15 | 11.57 | $11.26 | 166200 |
| 2026-05-14 | 11.66 | $11.32 | 122108 |
| 2026-05-13 | 11.74 | $11.34 | 213400 |
| 2026-05-12 | 11.83 | $11.38 | 171704 |
| 2026-05-11 | 11.93 | $11.58 | 134600 |
| 2026-05-08 | 12.00 | $11.96 | 304600 |
| 2026-05-07 | 12.00 | $11.62 | 309223 |
| 2026-05-06 | 12.08 | $12.25 | 162111 |
| 2026-05-05 | 12.03 | $12.25 | 142654 |
| 2026-05-04 | 11.97 | $11.96 | 83800 |
| 2026-05-01 | 11.97 | $12.01 | 112130 |
| 2026-04-30 | 11.96 | $11.91 | 176800 |
| 2026-04-29 | 11.96 | $11.91 | 149069 |
| 2026-04-28 | 11.97 | $12.16 | 118015 |
| 2026-04-27 | 11.92 | $12.24 | 97147 |
| 2026-04-24 | 11.85 | $12.15 | 123507 |
| 2026-04-23 | 11.79 | $11.90 | 155600 |
| 2026-04-22 | 11.76 | $11.96 | 224500 |
| 2026-04-21 | 11.73 | $11.74 | 176205 |
| 2026-04-20 | 11.73 | $12.17 | 110100 |
| 2026-04-17 | 11.64 | $12.11 | 154518 |
| 2026-04-16 | 11.55 | $11.86 | 132008 |
| 2026-04-15 | 11.51 | $11.95 | 183341 |
| 2026-04-14 | 11.43 | $11.86 | 204769 |
| 2026-04-13 | 11.37 | $11.59 | 102600 |
| 2026-04-10 | 11.35 | $11.51 | 82101 |
| 2026-04-09 | 11.35 | $11.48 | 105600 |
| 2026-04-08 | 11.35 | $11.40 | 133016 |
| 2026-04-07 | 11.37 | $11.22 | 72560 |
| 2026-04-06 | 11.44 | $11.18 | 148742 |
| 2026-04-02 | 11.53 | $11.01 | 243638 |
| 2026-04-01 | 11.67 | $10.99 | 169912 |
| 2026-03-31 | 11.84 | $11.32 | 271725 |
| 2026-03-30 | 11.97 | $11.66 | 263800 |
| 2026-03-27 | 12.04 | $11.42 | 259015 |
| 2026-03-26 | 12.18 | $11.93 | 206403 |
| 2026-03-25 | 12.24 | $12.05 | 200500 |
| 2026-03-24 | 12.28 | $12.01 | 221608 |
| 2026-03-23 | 12.33 | $12.40 | 337933 |
| 2026-03-20 | 12.31 | $12.34 | 525685 |
| 2026-03-19 | 12.30 | $12.44 | 236669 |
| 2026-03-18 | 12.26 | $12.38 | 182900 |
| 2026-03-17 | 12.23 | $12.48 | 193540 |
| 2026-03-16 | 12.18 | $12.32 | 339551 |
| 2026-03-13 | 12.15 | $12.09 | 134600 |
| 2026-03-12 | 12.16 | $12.09 | 93000 |
| 2026-03-11 | 12.18 | $12.15 | 126450 |
| 2026-03-10 | 12.18 | $12.26 | 99335 |
| 2026-03-09 | 12.17 | $12.27 | 98700 |
| 2026-03-06 | 12.15 | $12.27 | 196700 |
| 2026-03-05 | 12.12 | $12.34 | 75700 |
| 2026-03-04 | 12.08 | $12.32 | 85011 |
| 2026-03-03 | 12.04 | $12.19 | 85807 |
| 2026-03-02 | 12.01 | $12.29 | 135401 |
| 2026-02-27 | 11.97 | $12.15 | 123823 |
| 2026-02-26 | 11.94 | $12.25 | 99400 |
| 2026-02-25 | 11.89 | $12.15 | 102707 |
| 2026-02-24 | 11.86 | $12.10 | 130400 |
| 2026-02-23 | 11.83 | $11.85 | 125300 |
| 2026-02-20 | 11.85 | $11.95 | 147315 |
| 2026-02-19 | 11.85 | $11.73 | 121655 |
| 2026-02-18 | 11.90 | $11.79 | 114400 |
| 2026-02-17 | 11.95 | $11.88 | 145034 |
| 2026-02-13 | 11.98 | $11.96 | 163319 |
| 2026-02-12 | 12.01 | $11.79 | 163100 |
| 2026-02-11 | 12.08 | $11.90 | 147100 |
| 2026-02-10 | 12.13 | $12.00 | 76900 |
| 2026-02-09 | 12.18 | $11.98 | 298800 |
| 2026-02-06 | 12.24 | $12.10 | 160845 |
| 2026-02-05 | 12.28 | $12.09 | 162473 |
| 2026-02-04 | 12.33 | $12.43 | 136031 |
| 2026-02-03 | 12.33 | $12.31 | 103500 |
| 2026-02-02 | 12.34 | $12.44 | 150432 |
| 2026-01-30 | 12.33 | $12.40 | 110824 |
| 2026-01-29 | 12.33 | $12.35 | 115401 |
| 2026-01-28 | 12.34 | $12.24 | 98300 |
| 2026-01-27 | 12.37 | $12.35 | 68608 |
| 2026-01-26 | 12.39 | $12.28 | 94620 |
| 2026-01-23 | 12.42 | $12.43 | 146431 |
| 2026-01-22 | 12.43 | $12.46 | 76530 |
| 2026-01-21 | 12.43 | $12.50 | 99020 |
| 2026-01-20 | 12.43 | $12.40 | 124000 |
| 2026-01-16 | 12.45 | $12.55 | 115400 |
| 2026-01-15 | 12.44 | $12.69 | 116508 |
| 2026-01-14 | 12.40 | $12.63 | 147325 |
| 2026-01-13 | 12.37 | $12.38 | 91101 |
| 2026-01-12 | 12.38 | $12.43 | 110500 |
| 2026-01-09 | 12.39 | $12.38 | 84400 |
| 2026-01-08 | 12.41 | $12.28 | 124050 |
| 2026-01-07 | 12.46 | $11.98 | 204300 |
| 2026-01-06 | 12.58 | $12.24 | 134120 |
| 2026-01-05 | 12.66 | $12.40 | 111300 |
| 2026-01-02 | 12.72 | $12.26 | 187818 |
| 2025-12-31 | 12.83 | $12.26 | 228028 |
| 2025-12-30 | 12.95 | $12.74 | 138601 |
| 2025-12-29 | 12.98 | $12.79 | 641465 |
| 2025-12-26 | 13.02 | $13.13 | 93349 |
| 2025-12-24 | 12.98 | $12.94 | 29306 |
| 2025-12-23 | 12.98 | $12.84 | 78265 |
| 2025-12-22 | 13.00 | $12.92 | 120500 |
| 2025-12-19 | 13.01 | $12.99 | 410100 |
| 2025-12-18 | 13.00 | $13.17 | 102200 |
| 2025-12-17 | 12.95 | $13.00 | 125300 |
| 2025-12-16 | 12.93 | $13.01 | 125389 |
| 2025-12-15 | 12.90 | $12.80 | 267834 |
| 2025-12-12 | 12.91 | $13.47 | 158745 |
| 2025-12-11 | 12.78 | $13.12 | 101700 |
| 2025-12-10 | 12.71 | $13.11 | 127660 |
| 2025-12-09 | 12.63 | $12.81 | 49351 |
| 2025-12-08 | 12.59 | $12.67 | 70809 |
| 2025-12-05 | 12.58 | $12.75 | 127427 |
| 2025-12-04 | 12.55 | $12.71 | 75100 |
| 2025-12-03 | 12.53 | $12.78 | 77110 |
| 2025-12-02 | 12.49 | $12.49 | 88200 |
| 2025-12-01 | 12.50 | $12.59 | 161300 |
| 2025-11-28 | 12.50 | $12.76 | 45500 |
| 2025-11-26 | 12.46 | $12.76 | 70228 |
| 2025-11-25 | 12.41 | $12.66 | 77300 |
| 2025-11-24 | 12.38 | $12.43 | 96500 |
| 2025-11-21 | 12.39 | $12.41 | 159353 |
| 2025-11-20 | 12.42 | $12.02 | 97609 |
| 2025-11-19 | 12.52 | $12.12 | 134600 |
| 2025-11-18 | 12.63 | $12.31 | 148712 |
| 2025-11-17 | 12.71 | $12.46 | 114800 |
| 2025-11-14 | 12.77 | $12.69 | 84618 |
| 2025-11-13 | 12.80 | $12.78 | 72200 |
| 2025-11-12 | 12.81 | $12.82 | 79408 |
| 2025-11-11 | 12.82 | $12.94 | 68413 |
| 2025-11-10 | 12.80 | $12.84 | 122000 |
| 2025-11-07 | 12.81 | $12.69 | 89610 |
| 2025-11-06 | 12.84 | $12.59 | 98600 |
| 2025-11-05 | 12.90 | $12.89 | 104020 |
| 2025-11-04 | 12.91 | $12.91 | 153769 |
| 2025-11-03 | 12.92 | $13.08 | 119392 |
| 2025-10-31 | 12.89 | $12.86 | 88155 |
| 2025-10-30 | 12.90 | $12.85 | 107349 |
| 2025-10-29 | 12.92 | $12.92 | 82712 |
| 2025-10-28 | 12.92 | $13.15 | 52100 |
| 2025-10-27 | 12.88 | $13.21 | 97343 |
| 2025-10-24 | 12.82 | $13.18 | 53854 |
| 2025-10-23 | 12.76 | $13.10 | 74436 |
| 2025-10-22 | 12.71 | $13.10 | 116800 |
| 2025-10-21 | 12.64 | $13.04 | 73020 |
| 2025-10-20 | 12.59 | $13.19 | 131037 |
| 2025-10-17 | 12.49 | $13.22 | 249100 |
| 2025-10-16 | 12.37 | $12.45 | 152700 |
| 2025-10-15 | 12.40 | $12.71 | 209500 |
| 2025-10-14 | 12.38 | $12.47 | 223063 |
| 2025-10-13 | 12.40 | $12.27 | 259988 |
| 2025-10-10 | 12.48 | $12.13 | 153531 |
| 2025-10-09 | 12.60 | $12.39 | 120935 |
| 2025-10-08 | 12.69 | $12.64 | 93155 |
| 2025-10-07 | 12.74 | $12.58 | 169500 |
| 2025-10-06 | 12.82 | $12.67 | 139200 |
| 2025-10-03 | 12.89 | $12.66 | 156000 |
| 2025-10-02 | 12.98 | $12.85 | 144800 |
| 2025-10-01 | 13.04 | $12.59 | 246145 |
| 2025-09-30 | 13.17 | $12.79 | 247300 |
| 2025-09-29 | 13.28 | $13.09 | 249596 |
| 2025-09-26 | 13.34 | $13.29 | 93500 |
| 2025-09-25 | 13.37 | $13.17 | 138627 |
| 2025-09-24 | 13.44 | $13.33 | 130250 |
| 2025-09-23 | 13.48 | $13.37 | 85431 |
| 2025-09-22 | 13.52 | $13.39 | 126647 |
| 2025-09-19 | 13.56 | $13.46 | 264839 |
| 2025-09-18 | 13.60 | $13.71 | 96500 |
| 2025-09-17 | 13.59 | $13.45 | 97042 |
| 2025-09-16 | 13.64 | $13.39 | 111000 |
| 2025-09-15 | 13.71 | $13.37 | 100000 |
| 2025-09-12 | 13.79 | $13.23 | 123823 |
| 2025-09-11 | 13.91 | $13.43 | 136627 |
| 2025-09-10 | 14.02 | $13.40 | 135200 |
| 2025-09-09 | 14.14 | $13.30 | 945401 |
| 2025-09-08 | 14.31 | $14.25 | 161211 |
| 2025-09-05 | 14.30 | $14.40 | 89300 |
| 2025-09-04 | 14.26 | $14.35 | 54800 |
| 2025-09-03 | 14.22 | $14.12 | 80732 |
| 2025-09-02 | 14.23 | $14.20 | 84400 |
| 2025-08-29 | 14.21 | $14.24 | 55800 |
| 2025-08-28 | 14.19 | $14.13 | 51800 |
| 2025-08-27 | 14.18 | $14.30 | 73938 |
| 2025-08-26 | 14.13 | $14.28 | 45500 |
| 2025-08-25 | 14.08 | $14.21 | 52436 |
| 2025-08-22 | 14.04 | $14.42 | 107405 |
| 2025-08-21 | 13.94 | $14.02 | 63900 |
| 2025-08-20 | 13.91 | $14.18 | 77916 |
| 2025-08-19 | 13.85 | $14.14 | 119400 |
| 2025-08-18 | 13.78 | $13.98 | 93000 |
| 2025-08-15 | 13.73 | $13.93 | 144234 |
| 2025-08-14 | 13.69 | $14.07 | 104709 |
| 2025-08-13 | 13.61 | $14.35 | 107100 |
| 2025-08-12 | 13.46 | $14.14 | 132300 |
| 2025-08-11 | 13.32 | $13.76 | 114900 |
| 2025-08-08 | 13.25 | $13.72 | 80600 |
| 2025-08-07 | 13.18 | $13.59 | 97300 |
| 2025-08-06 | 13.12 | $13.23 | 162714 |
| 2025-08-05 | 13.14 | $13.30 | 97600 |
| 2025-08-04 | 13.14 | $13.08 | 72430 |
| 2025-08-01 | 13.19 | $12.90 | 146232 |
| 2025-07-31 | 13.28 | $12.99 | 141235 |
| 2025-07-30 | 13.38 | $13.24 | 109059 |
| 2025-07-29 | 13.44 | $13.49 | 78400 |
| 2025-07-28 | 13.46 | $13.38 | 93400 |
| 2025-07-25 | 13.50 | $13.46 | 76709 |
| 2025-07-24 | 13.54 | $13.54 | 66138 |
| 2025-07-23 | 13.57 | $13.64 | 107900 |
| 2025-07-22 | 13.58 | $13.60 | 136042 |
| 2025-07-21 | 13.61 | $13.31 | 100200 |
| 2025-07-18 | 13.70 | $13.31 | 168100 |
| 2025-07-17 | 13.81 | $13.60 | 103439 |
| 2025-07-16 | 13.87 | $13.78 | 118410 |
| 2025-07-15 | 13.91 | $13.70 | 197030 |
| 2025-07-14 | 13.97 | $13.94 | 81721 |
| 2025-07-11 | 14.00 | $13.90 | 74700 |
| 2025-07-10 | 14.03 | $14.00 | 58952 |
| 2025-07-09 | 14.05 | $14.02 | 60213 |
| 2025-07-08 | 14.07 | $13.96 | 65454 |
| 2025-07-07 | 14.11 | $14.00 | 82814 |
| 2025-07-03 | 14.15 | $14.25 | 46200 |
| 2025-07-02 | 14.14 | $14.23 | 87069 |
| 2025-07-01 | 14.13 | $13.96 | 131239 |
| 2025-06-30 | 14.18 | $13.96 | 121719 |
| 2025-06-27 | 14.24 | $14.49 | 207200 |
| 2025-06-26 | 14.20 | $14.40 | 86200 |
| 2025-06-25 | 14.17 | $14.19 | 85700 |
| 2025-06-24 | 14.18 | $14.23 | 93936 |
| 2025-06-23 | 14.18 | $14.31 | 99130 |
| 2025-06-20 | 14.17 | $14.17 | 301748 |
| 2025-06-18 | 14.19 | $14.25 | 78400 |
| 2025-06-17 | 14.19 | $14.17 | 108048 |
| 2025-06-16 | 14.21 | $14.24 | 161800 |
| 2025-06-13 | 14.22 | $13.96 | 81900 |
| 2025-06-12 | 14.30 | $14.22 | 50545 |
| 2025-06-11 | 14.33 | $14.15 | 61509 |
| 2025-06-10 | 14.38 | $14.20 | 63800 |
| 2025-06-09 | 14.43 | $14.28 | 65400 |
| 2025-06-06 | 14.47 | $14.36 | 76908 |
| 2025-06-05 | 14.50 | $14.29 | 100381 |
| 2025-06-04 | 14.55 | $14.37 | 55800 |
| 2025-06-03 | 14.59 | $14.45 | 103600 |
| 2025-06-02 | 14.62 | $14.35 | 127817 |
| 2025-05-30 | 14.68 | $14.56 | 57420 |
| 2025-05-29 | 14.70 | $14.61 | 58300 |
| 2025-05-28 | 14.71 | $14.52 | 52600 |
| 2025-05-27 | 14.75 | $14.65 | 89712 |
| 2025-05-23 | 14.76 | $14.50 | 94531 |
| 2025-05-22 | 14.81 | $14.53 | 67600 |
| 2025-05-21 | 14.86 | $14.54 | 77000 |
| 2025-05-20 | 14.91 | $14.92 | 68783 |
| 2025-05-19 | 14.90 | $15.08 | 46201 |
| 2025-05-16 | 14.84 | $15.04 | 97041 |
| 2025-05-15 | 14.78 | $14.95 | 98800 |
| 2025-05-14 | 14.73 | $14.79 | 103207 |
| 2025-05-13 | 14.71 | $15.05 | 76345 |
| 2025-05-12 | 14.63 | $15.01 | 62349 |
| 2025-05-09 | 14.54 | $14.97 | 58500 |
| 2025-05-08 | 14.45 | $14.85 | 44200 |
| 2025-05-07 | 14.37 | $14.66 | 83100 |
| 2025-05-06 | 14.31 | $14.60 | 69956 |
| 2025-05-05 | 14.26 | $14.70 | 60317 |
| 2025-05-02 | 14.18 | $14.79 | 121859 |
| 2025-05-01 | 14.08 | $14.46 | 139908 |
| 2025-04-30 | 14.02 | $14.47 | 67418 |
| 2025-04-29 | 13.95 | $14.55 | 116000 |
| 2025-04-28 | 13.86 | $14.17 | 116300 |
| 2025-04-25 | 13.84 | $14.24 | 89800 |
| 2025-04-24 | 13.80 | $14.22 | 115300 |
| 2025-04-23 | 13.75 | $14.22 | 85600 |
| 2025-04-22 | 13.71 | $14.28 | 77372 |
| 2025-04-21 | 13.65 | $13.97 | 93916 |
| 2025-04-17 | 13.65 | $13.91 | 70460 |
| 2025-04-16 | 13.66 | $13.83 | 89838 |
| 2025-04-15 | 13.69 | $13.87 | 144359 |
| 2025-04-14 | 13.73 | $13.65 | 175000 |
| 2025-04-11 | 13.82 | $13.49 | 202431 |
| 2025-04-10 | 13.96 | $13.40 | 298000 |
| 2025-04-09 | 14.15 | $13.63 | 308500 |
| 2025-04-08 | 14.33 | $13.44 | 313514 |
| 2025-04-07 | 14.57 | $13.63 | 350750 |
| 2025-04-04 | 14.82 | $14.23 | 257500 |
| 2025-04-03 | 14.98 | $14.72 | 145400 |
| 2025-04-02 | 15.07 | $14.79 | 150100 |
| 2025-04-01 | 15.16 | $14.79 | 195700 |
| 2025-03-31 | 15.26 | $14.70 | 258931 |
| 2025-03-28 | 15.40 | $15.30 | 180200 |
| 2025-03-27 | 15.44 | $15.41 | 118032 |
| 2025-03-26 | 15.46 | $15.37 | 92000 |
| 2025-03-25 | 15.49 | $15.42 | 102300 |
| 2025-03-24 | 15.52 | $15.43 | 87700 |
| 2025-03-21 | 15.55 | $15.39 | 139126 |
| 2025-03-20 | 15.59 | $15.40 | 122433 |
| 2025-03-19 | 15.64 | $15.48 | 190500 |
| 2025-03-18 | 15.68 | $15.52 | 184199 |
| 2025-03-17 | 15.72 | $15.53 | 243109 |
| 2025-03-14 | 15.76 | $15.31 | 135209 |
| 2025-03-13 | 15.86 | $15.31 | 181902 |
| 2025-03-12 | 15.97 | $15.33 | 210050 |
| 2025-03-11 | 16.10 | $15.88 | 150200 |
| 2025-03-10 | 16.13 | $16.01 | 158100 |
| 2025-03-07 | 16.14 | $16.15 | 105500 |
| 2025-03-06 | 16.11 | $16.14 | 69800 |
| 2025-03-05 | 16.09 | $16.09 | 92349 |
| 2025-03-04 | 16.07 | $16.05 | 150500 |
| 2025-03-03 | 16.05 | $16.24 | 158543 |
| 2025-02-28 | 15.99 | $16.10 | 119753 |
| 2025-02-27 | 15.95 | $16.05 | 107044 |
| 2025-02-26 | 15.91 | $16.04 | 113711 |
| 2025-02-25 | 15.87 | $16.05 | 175600 |
| 2025-02-24 | 15.82 | $15.87 | 210800 |
| 2025-02-21 | 15.80 | $15.55 | 1.1M |
| 2025-02-20 | 15.84 | $16.00 | 91179 |
| 2025-02-19 | 15.79 | $16.03 | 77000 |
| 2025-02-18 | 15.73 | $16.03 | 128708 |
| 2025-02-14 | 15.65 | $16.00 | 108132 |
| 2025-02-13 | 15.57 | $15.75 | 113231 |
| 2025-02-12 | 15.53 | $15.75 | 138800 |
| 2025-02-11 | 15.48 | $15.89 | 147553 |
| 2025-02-10 | 15.40 | $15.72 | 128528 |
| 2025-02-07 | 15.34 | $15.58 | 79800 |
| 2025-02-06 | 15.30 | $15.62 | 90900 |
| 2025-02-05 | 15.24 | $15.46 | 156907 |
| 2025-02-04 | 15.21 | $15.35 | 108892 |
| 2025-02-03 | 15.20 | $15.21 | 231424 |
| 2025-01-31 | 15.22 | $15.37 | 123400 |
| 2025-01-30 | 15.21 | $15.25 | 127224 |
| 2025-01-29 | 15.22 | $15.19 | 161429 |
| 2025-01-28 | 15.25 | $15.21 | 116800 |
| 2025-01-27 | 15.28 | $15.20 | 106324 |
| 2025-01-24 | 15.32 | $15.21 | 105839 |
| 2025-01-23 | 15.37 | $15.23 | 140351 |
| 2025-01-22 | 15.41 | $15.33 | 158620 |
| 2025-01-21 | 15.45 | $15.68 | 157425 |
| 2025-01-17 | 15.42 | $15.66 | 201302 |
| 2025-01-16 | 15.38 | $15.56 | 183020 |
| 2025-01-15 | 15.37 | $15.40 | 165201 |
| 2025-01-14 | 15.38 | $15.28 | 228742 |
| 2025-01-13 | 15.43 | $15.18 | 182000 |
| 2025-01-10 | 15.51 | $15.17 | 217647 |
| 2025-01-08 | 15.60 | $15.24 | 81326 |
| 2025-01-07 | 15.69 | $15.30 | 141100 |
| 2025-01-06 | 15.78 | $15.43 | 168415 |
| 2025-01-03 | 15.86 | $15.61 | 96230 |
| 2025-01-02 | 15.92 | $15.55 | 123043 |
| 2024-12-31 | 16.00 | $15.42 | 237423 |
| 2024-12-30 | 16.12 | $16.01 | 313300 |
| 2024-12-27 | 16.14 | $16.18 | 187289 |
| 2024-12-26 | 16.12 | $16.21 | 166198 |
| 2024-12-24 | 16.09 | $16.16 | 103000 |
| 2024-12-23 | 16.06 | $15.95 | 95700 |
| 2024-12-20 | 16.08 | $15.98 | 244400 |
| 2024-12-19 | 16.09 | $15.79 | 116820 |
| 2024-12-18 | 16.14 | $15.76 | 173393 |
| 2024-12-17 | 16.21 | $16.09 | 133805 |
| 2024-12-16 | 16.22 | $16.18 | 115571 |
| 2024-12-13 | 16.21 | $16.15 | 132400 |
| 2024-12-12 | 16.20 | $16.14 | 108800 |
| 2024-12-11 | 16.19 | $16.17 | 102959 |
| 2024-12-10 | 16.18 | $16.19 | 94111 |
| 2024-12-09 | 16.15 | $16.19 | 139207 |
| 2024-12-06 | 16.12 | $16.01 | 164142 |
| 2024-12-05 | 16.13 | $16.21 | 146603 |
| 2024-12-04 | 16.09 | $16.00 | 82600 |
| 2024-12-03 | 16.08 | $16.08 | 56900 |
| 2024-12-02 | 16.06 | $16.20 | 187523 |
| 2024-11-29 | 16.01 | $16.11 | 42338 |
| 2024-11-27 | 15.97 | $16.09 | 70844 |
| 2024-11-26 | 15.93 | $16.04 | 59000 |
| 2024-11-25 | 15.88 | $16.09 | 70543 |
| 2024-11-22 | 15.82 | $16.05 | 50127 |
| 2024-11-21 | 15.76 | $15.97 | 73705 |
| 2024-11-20 | 15.70 | $15.90 | 53471 |
| 2024-11-19 | 15.65 | $15.89 | 46252 |
| 2024-11-18 | 15.60 | $15.80 | 51860 |
| 2024-11-15 | 15.55 | $15.71 | 62639 |
| 2024-11-14 | 15.51 | $15.59 | 72412 |
| 2024-11-13 | 15.49 | $15.53 | 68273 |
| 2024-11-12 | 15.48 | $15.64 | 89600 |
| 2024-11-11 | 15.45 | $15.65 | 101535 |
| 2024-11-08 | 15.41 | $15.82 | 77628 |
| 2024-11-07 | 15.33 | $15.77 | 130467 |
| 2024-11-06 | 15.24 | $15.58 | 131200 |
| 2024-11-05 | 15.19 | $15.25 | 45900 |
| 2024-11-04 | 15.19 | $15.13 | 86525 |
| 2024-11-01 | 15.22 | $15.03 | 59900 |
| 2024-10-31 | 15.28 | $15.12 | 70801 |
| 2024-10-30 | 15.33 | $15.30 | 36528 |
| 2024-10-29 | 15.35 | $15.23 | 59727 |
| 2024-10-28 | 15.39 | $15.27 | 72141 |
| 2024-10-25 | 15.43 | $15.22 | 63153 |
| 2024-10-24 | 15.48 | $15.41 | 56100 |
| 2024-10-23 | 15.50 | $15.39 | 52800 |
| 2024-10-22 | 15.53 | $15.38 | 49361 |
| 2024-10-21 | 15.57 | $15.46 | 53317 |
| 2024-10-18 | 15.60 | $15.60 | 43100 |
| 2024-10-17 | 15.60 | $15.71 | 90209 |
| 2024-10-16 | 15.58 | $15.78 | 95000 |
| 2024-10-15 | 15.55 | $15.67 | 95800 |
| 2024-10-14 | 15.53 | $15.74 | 89400 |
| 2024-10-11 | 15.49 | $15.55 | 54825 |
| 2024-10-10 | 15.49 | $15.51 | 70825 |
| 2024-10-09 | 15.50 | $15.47 | 55700 |
| 2024-10-08 | 15.51 | $15.38 | 59200 |
| 2024-10-07 | 15.55 | $15.39 | 38440 |
| 2024-10-04 | 15.60 | $15.42 | 52600 |
| 2024-10-03 | 15.64 | $15.39 | 64711 |
| 2024-10-02 | 15.70 | $15.35 | 81500 |
| 2024-10-01 | 15.77 | $15.39 | 103000 |
| 2024-09-30 | 15.85 | $15.51 | 123900 |
| 2024-09-27 | 15.92 | $16.05 | 93104 |
| 2024-09-26 | 15.88 | $15.87 | 81700 |
| 2024-09-25 | 15.88 | $15.78 | 94200 |
| 2024-09-24 | 15.89 | $15.87 | 77200 |
| 2024-09-23 | 15.89 | $15.85 | 62600 |
| 2024-09-20 | 15.89 | $15.76 | 142100 |
| 2024-09-19 | 15.91 | $15.95 | 170112 |
| 2024-09-18 | 15.88 | $15.89 | 113762 |
| 2024-09-17 | 15.87 | $15.90 | 156628 |
| 2024-09-16 | 15.86 | $16.14 | 80091 |
| 2024-09-13 | 15.79 | $15.91 | 45400 |
| 2024-09-12 | 15.75 | $15.77 | 41940 |
| 2024-09-11 | 15.74 | $15.60 | 38736 |
| 2024-09-10 | 15.77 | $15.81 | 42211 |
| 2024-09-09 | 15.75 | $15.71 | 61300 |
| 2024-09-06 | 15.76 | $15.67 | 52610 |
| 2024-09-05 | 15.77 | $15.75 | 79009 |
| 2024-09-04 | 15.76 | $15.76 | 39341 |
| 2024-09-03 | 15.75 | $15.79 | 61700 |
| 2024-08-30 | 15.74 | $15.90 | 46224 |
| 2024-08-29 | 15.70 | $15.84 | 53155 |
| 2024-08-28 | 15.66 | $15.80 | 40832 |
| 2024-08-27 | 15.63 | $15.93 | 50116 |
| 2024-08-26 | 15.56 | $16.01 | 84800 |
| 2024-08-23 | 15.47 | $15.91 | 66300 |
| 2024-08-22 | 15.38 | $15.50 | 51420 |
| 2024-08-21 | 15.36 | $15.64 | 46700 |
| 2024-08-20 | 15.32 | $15.49 | 39217 |
| 2024-08-19 | 15.29 | $15.49 | 60401 |
| 2024-08-16 | 15.27 | $15.50 | 93423 |
| 2024-08-15 | 15.24 | $15.32 | 85231 |
| 2024-08-14 | 15.24 | $15.18 | 83900 |
| 2024-08-13 | 15.28 | $15.04 | 103768 |
| 2024-08-12 | 15.35 | $15.06 | 84500 |
| 2024-08-09 | 15.43 | $14.84 | 98739 |
| 2024-08-08 | 15.57 | $15.24 | 78800 |
| 2024-08-07 | 15.65 | $15.08 | 91328 |
| 2024-08-06 | 15.77 | $15.45 | 68388 |
| 2024-08-05 | 15.84 | $15.23 | 131720 |
| 2024-08-02 | 15.96 | $15.81 | 104927 |
| 2024-08-01 | 15.98 | $15.79 | 128929 |
| 2024-07-31 | 16.01 | $15.98 | 77730 |
| 2024-07-30 | 16.00 | $16.00 | 109300 |
| 2024-07-29 | 15.99 | $15.99 | 75131 |
| 2024-07-26 | 15.97 | $16.01 | 83401 |
| 2024-07-25 | 15.95 | $15.90 | 98013 |
| 2024-07-24 | 15.95 | $16.00 | 103800 |
| 2024-07-23 | 15.92 | $16.02 | 120700 |
| 2024-07-22 | 15.89 | $16.04 | 182100 |
| 2024-07-19 | 15.84 | $16.02 | 78991 |
| 2024-07-18 | 15.79 | $16.11 | 95700 |
| 2024-07-17 | 15.71 | $16.40 | 118739 |
| 2024-07-16 | 15.56 | $16.00 | 160847 |
| 2024-07-15 | 15.47 | $15.78 | 142200 |
| 2024-07-12 | 15.41 | $15.61 | 121600 |
| 2024-07-11 | 15.37 | $15.43 | 160000 |
| 2024-07-10 | 15.37 | $15.45 | 68300 |
| 2024-07-09 | 15.37 | $15.34 | 49830 |
| 2024-07-08 | 15.39 | $15.30 | 64902 |
| 2024-07-05 | 15.42 | $15.27 | 68404 |
| 2024-07-03 | 15.46 | $15.36 | 71500 |
| 2024-07-02 | 15.50 | $15.37 | 90075 |
| 2024-07-01 | 15.53 | $15.03 | 127400 |
| 2024-06-28 | 15.65 | $15.36 | 246807 |
| 2024-06-27 | 15.71 | $15.56 | 137100 |
| 2024-06-26 | 15.74 | $15.80 | 155700 |
| 2024-06-25 | 15.72 | $15.70 | 120500 |
| 2024-06-24 | 15.72 | $15.63 | 66000 |
| 2024-06-21 | 15.74 | $15.64 | 135800 |
| 2024-06-20 | 15.76 | $15.70 | 88898 |
| 2024-06-18 | 15.77 | $15.90 | 148228 |
| 2024-06-17 | 15.73 | $15.91 | 95021 |
| 2024-06-14 | 15.69 | $15.76 | 83062 |
| 2024-06-13 | 15.68 | $15.81 | 50700 |
| 2024-06-12 | 15.65 | $15.78 | 87601 |
| 2024-06-11 | 15.62 | $15.68 | 71248 |
| 2024-06-10 | 15.61 | $15.66 | 62349 |
| 2024-06-07 | 15.60 | $15.66 | 55502 |
| 2024-06-06 | 15.59 | $15.64 | 45200 |
| 2024-06-05 | 15.59 | $15.68 | 46304 |
| 2024-06-04 | 15.57 | $15.60 | 60217 |
| 2024-06-03 | 15.57 | $15.69 | 67500 |
| 2024-05-31 | 15.55 | $15.70 | 46000 |
| 2024-05-30 | 15.53 | $15.51 | 48631 |
| 2024-05-29 | 15.54 | $15.29 | 59413 |
| 2024-05-28 | 15.60 | $15.45 | 57209 |
| 2024-05-24 | 15.64 | $15.68 | 70500 |
| 2024-05-23 | 15.64 | $15.45 | 59900 |
| 2024-05-22 | 15.68 | $15.50 | 51200 |
| 2024-05-21 | 15.72 | $15.67 | 56000 |
| 2024-05-20 | 15.73 | $15.73 | 66100 |
| 2024-05-17 | 15.73 | $15.71 | 248200 |
| 2024-05-16 | 15.74 | $15.59 | 129800 |
| 2024-05-15 | 15.77 | $15.81 | 65076 |
| 2024-05-14 | 15.75 | $15.83 | 77250 |
| 2024-05-13 | 15.74 | $15.74 | 58232 |
| 2024-05-10 | 15.73 | $15.73 | 41023 |
| 2024-05-09 | 15.73 | $15.67 | 65019 |
| 2024-05-08 | 15.75 | $15.57 | 521600 |
| 2024-05-07 | 15.78 | $15.92 | 100200 |
| 2024-05-06 | 15.75 | $15.95 | 87458 |
| 2024-05-03 | 15.71 | $15.99 | 83508 |
| 2024-05-02 | 15.65 | $15.92 | 71700 |
| 2024-05-01 | 15.59 | $15.83 | 99023 |
| 2024-04-30 | 15.55 | $15.74 | 54313 |
| 2024-04-29 | 15.52 | $15.68 | 80045 |
| 2024-04-26 | 15.50 | $15.65 | 70207 |
| 2024-04-25 | 15.48 | $15.56 | 59741 |
| 2024-04-24 | 15.47 | $15.71 | 69900 |
| 2024-04-23 | 15.44 | $15.68 | 66700 |
| 2024-04-22 | 15.40 | $15.63 | 50000 |
| 2024-04-19 | 15.38 | $15.49 | 57200 |
| 2024-04-18 | 15.38 | $15.36 | 62100 |
| 2024-04-17 | 15.41 | $15.31 | 103500 |
| 2024-04-16 | 15.45 | $15.28 | 68839 |
| 2024-04-15 | 15.51 | $15.37 | 123215 |
| 2024-04-12 | 15.56 | $15.47 | 87459 |
| 2024-04-11 | 15.60 | $15.66 | 105492 |
| 2024-04-10 | 15.61 | $15.24 | 124100 |
| 2024-04-09 | 15.70 | $15.71 | 78800 |
| 2024-04-08 | 15.72 | $15.61 | 66132 |
| 2024-04-05 | 15.75 | $15.72 | 59082 |
| 2024-04-04 | 15.78 | $15.56 | 80100 |
| 2024-04-03 | 15.83 | $15.61 | 73233 |
| 2024-04-02 | 15.89 | $15.62 | 110703 |
| 2024-04-01 | 15.96 | $15.59 | 149408 |
| 2024-03-28 | 16.04 | $15.77 | 159400 |
| 2024-03-27 | 16.10 | $15.69 | 155302 |
| 2024-03-26 | 16.19 | $16.09 | 207107 |
| 2024-03-25 | 16.20 | $16.24 | 113300 |
| 2024-03-22 | 16.19 | $16.12 | 136744 |
| 2024-03-21 | 16.20 | $16.32 | 227100 |
| 2024-03-20 | 16.17 | $16.17 | 116823 |
| 2024-03-19 | 16.16 | $16.05 | 107446 |
| 2024-03-18 | 16.18 | $16.08 | 176964 |
| 2024-03-15 | 16.19 | $16.21 | 154100 |
| 2024-03-14 | 16.18 | $15.95 | 106900 |
| 2024-03-13 | 16.22 | $16.20 | 56900 |
| 2024-03-12 | 16.21 | $16.20 | 74614 |
| 2024-03-11 | 16.20 | $16.38 | 88430 |
| 2024-03-08 | 16.16 | $16.18 | 78243 |
| 2024-03-07 | 16.14 | $16.12 | 73300 |
| 2024-03-06 | 16.14 | $16.15 | 51400 |
| 2024-03-05 | 16.13 | $16.15 | 42201 |
| 2024-03-04 | 16.12 | $16.13 | 46006 |
| 2024-03-01 | 16.10 | $16.38 | 42709 |
| 2024-02-29 | 16.04 | $16.29 | 76300 |
| 2024-02-28 | 15.98 | $16.08 | 75832 |
| 2024-02-27 | 15.96 | $16.15 | 62803 |
| 2024-02-26 | 15.92 | $16.00 | 49200 |
| 2024-02-23 | 15.90 | $16.07 | 76100 |
| 2024-02-22 | 15.86 | $15.87 | 53326 |
| 2024-02-21 | 15.87 | $15.96 | 69105 |
| 2024-02-20 | 15.85 | $16.00 | 89218 |
| 2024-02-16 | 15.82 | $16.00 | 134300 |
| 2024-02-15 | 15.79 | $16.05 | 124100 |
| 2024-02-14 | 15.75 | $15.61 | 85925 |
| 2024-02-13 | 15.79 | $15.47 | 168634 |
| 2024-02-12 | 15.86 | $16.00 | 93331 |
| 2024-02-09 | 15.84 | $15.74 | 89300 |
| 2024-02-08 | 15.87 | $15.74 | 60618 |
| 2024-02-07 | 15.90 | $15.54 | 52135 |
| 2024-02-06 | 15.99 | $15.77 | 29100 |
| 2024-02-05 | 16.03 | $15.73 | 58656 |
| 2024-02-02 | 16.09 | $15.88 | 95000 |
| 2024-02-01 | 16.13 | $16.16 | 119242 |
| 2024-01-31 | 16.12 | $15.87 | 80600 |
| 2024-01-30 | 16.17 | $16.14 | 49600 |
| 2024-01-29 | 16.17 | $16.39 | 60700 |
| 2024-01-26 | 16.11 | $16.20 | 49306 |
| 2024-01-25 | 16.08 | $16.23 | 42423 |
| 2024-01-24 | 16.04 | $16.03 | 58321 |
| 2024-01-23 | 16.04 | $16.20 | 63922 |
| 2024-01-22 | 16.01 | $16.09 | 96979 |
| 2024-01-19 | 15.98 | $15.76 | 72200 |
| 2024-01-18 | 16.03 | $15.57 | 135310 |
| 2024-01-17 | 16.12 | $15.88 | 96000 |
| 2024-01-16 | 16.16 | $16.06 | 109673 |
| 2024-01-12 | 16.17 | $16.27 | 112619 |
| 2024-01-11 | 16.14 | $15.96 | 79449 |
| 2024-01-10 | 16.16 | $16.01 | 113136 |
| 2024-01-09 | 16.18 | $15.77 | 83026 |
| 2024-01-08 | 16.25 | $15.93 | 84300 |
| 2024-01-05 | 16.30 | $15.93 | 100806 |
| 2024-01-04 | 16.35 | $15.75 | 108944 |
| 2024-01-03 | 16.45 | $15.68 | 122730 |
| 2024-01-02 | 16.58 | $15.99 | 117802 |
| 2023-12-29 | 16.66 | $16.18 | 97300 |
| 2023-12-28 | 16.71 | $16.05 | 257400 |
| 2023-12-27 | 16.80 | $17.47 | 245100 |
| 2023-12-26 | 16.59 | $16.90 | 225400 |
| 2023-12-22 | 16.47 | $16.70 | 91922 |
| 2023-12-21 | 16.37 | $16.74 | 103600 |
| 2023-12-20 | 16.25 | $16.41 | 138269 |
| 2023-12-19 | 16.17 | $16.81 | 133301 |
| 2023-12-18 | 15.99 | $16.21 | 93712 |
| 2023-12-15 | 15.91 | $15.95 | 130463 |
| 2023-12-14 | 15.86 | $15.95 | 102104 |
| 2023-12-13 | 15.81 | $15.99 | 68700 |
| 2023-12-12 | 15.74 | $15.70 | 28939 |
| 2023-12-11 | 15.72 | $15.74 | 48100 |
| 2023-12-08 | 15.68 | $15.68 | 83600 |
| 2023-12-07 | 15.65 | $15.64 | 44504 |
| 2023-12-06 | 15.63 | $15.51 | 54400 |
| 2023-12-05 | 15.62 | $15.85 | 77055 |
| 2023-12-04 | 15.54 | $15.81 | 59500 |
| 2023-12-01 | 15.45 | $15.66 | 71813 |
| 2023-11-30 | 15.38 | $15.48 | 60125 |
| 2023-11-29 | 15.34 | $15.59 | 76719 |
| 2023-11-28 | 15.26 | $15.29 | 74126 |
| 2023-11-27 | 15.23 | $15.26 | 28347 |
| 2023-11-24 | 15.20 | $15.30 | 67448 |
| 2023-11-22 | 15.16 | $15.12 | 53200 |
| 2023-11-21 | 15.15 | $15.19 | 26823 |
| 2023-11-20 | 15.13 | $15.23 | 56500 |
| 2023-11-17 | 15.09 | $15.03 | 169200 |
| 2023-11-16 | 15.08 | $15.00 | 65700 |
| 2023-11-15 | 15.08 | $15.34 | 92600 |
| 2023-11-14 | 15.01 | $15.60 | 97011 |
| 2023-11-13 | 14.86 | $15.12 | 31404 |
| 2023-11-10 | 14.80 | $15.41 | 48512 |
| 2023-11-09 | 14.66 | $15.16 | 33628 |
| 2023-11-08 | 14.56 | $15.43 | 117596 |
| 2023-11-07 | 14.38 | $15.08 | 89200 |
| 2023-11-06 | 14.25 | $14.57 | 52800 |
| 2023-11-03 | 14.20 | $14.51 | 48248 |
| 2023-11-02 | 14.16 | $14.32 | 52400 |
| 2023-11-01 | 14.16 | $14.09 | 42034 |
| 2023-10-31 | 14.20 | $14.09 | 39928 |
| 2023-10-30 | 14.26 | $13.95 | 54411 |
| 2023-10-27 | 14.35 | $14.03 | 86757 |
| 2023-10-26 | 14.44 | $14.29 | 44100 |
| 2023-10-25 | 14.50 | $14.32 | 56400 |
| 2023-10-24 | 14.56 | $14.36 | 36202 |
| 2023-10-23 | 14.62 | $14.33 | 57114 |
| 2023-10-20 | 14.70 | $14.51 | 58019 |
| 2023-10-19 | 14.75 | $14.47 | 53771 |
| 2023-10-18 | 14.82 | $14.61 | 52000 |
| 2023-10-17 | 14.87 | $14.92 | 56266 |
| 2023-10-16 | 14.86 | $15.00 | 66370 |
| 2023-10-13 | 14.84 | $14.97 | 42214 |
| 2023-10-12 | 14.82 | $14.98 | 74100 |
| 2023-10-11 | 14.80 | $15.02 | 95500 |
| 2023-10-10 | 14.76 | $14.75 | 62300 |
| 2023-10-09 | 14.78 | $14.82 | 47933 |
| 2023-10-06 | 14.78 | $14.71 | 43262 |
| 2023-10-05 | 14.81 | $14.74 | 60523 |
| 2023-10-04 | 14.84 | $14.52 | 84437 |
| 2023-10-03 | 14.92 | $14.44 | 143816 |
| 2023-10-02 | 15.03 | $14.62 | 81712 |
| 2023-09-29 | 15.12 | $14.72 | 59100 |
| 2023-09-28 | 15.20 | $14.70 | 102453 |
| 2023-09-27 | 15.30 | $15.07 | 98032 |
| 2023-09-26 | 15.34 | $15.20 | 61735 |
| 2023-09-25 | 15.35 | $15.29 | 127500 |
| 2023-09-22 | 15.35 | $15.33 | 97557 |
| 2023-09-21 | 15.34 | $15.59 | 81000 |
| 2023-09-20 | 15.27 | $15.61 | 89915 |
| 2023-09-19 | 15.19 | $15.57 | 84200 |
| 2023-09-18 | 15.10 | $15.44 | 127534 |
| 2023-09-15 | 15.02 | $15.23 | 505700 |
| 2023-09-14 | 14.97 | $14.99 | 107929 |
| 2023-09-13 | 14.97 | $14.69 | 85148 |
| 2023-09-12 | 15.03 | $14.86 | 118305 |
| 2023-09-11 | 15.07 | $15.37 | 103603 |
| 2023-09-08 | 15.00 | $15.26 | 67715 |
| 2023-09-07 | 14.94 | $15.30 | 123377 |
| 2023-09-06 | 14.87 | $15.16 | 73007 |
| 2023-09-05 | 14.81 | $14.94 | 126579 |
| 2023-09-01 | 14.80 | $15.21 | 74837 |
| 2023-08-31 | 14.72 | $15.12 | 88400 |
| 2023-08-30 | 14.65 | $15.27 | 159800 |
| 2023-08-29 | 14.54 | $14.82 | 52099 |
| 2023-08-28 | 14.51 | $14.56 | 90642 |
| 2023-08-25 | 14.53 | $14.46 | 44900 |
| 2023-08-24 | 14.57 | $14.40 | 52822 |
| 2023-08-23 | 14.63 | $14.19 | 97520 |
| 2023-08-22 | 14.76 | $14.17 | 58000 |
| 2023-08-21 | 14.90 | $14.18 | 215631 |
| 2023-08-18 | 15.07 | $15.02 | 85155 |
| 2023-08-17 | 15.09 | $15.04 | 100088 |
| 2023-08-16 | 15.11 | $14.89 | 80225 |
| 2023-08-15 | 15.16 | $14.89 | 95244 |
| 2023-08-14 | 15.22 | $14.91 | 84813 |
| 2023-08-11 | 15.29 | $15.00 | 84600 |
| 2023-08-10 | 15.35 | $15.18 | 245604 |
| 2023-08-09 | 15.38 | $15.48 | 115605 |
| 2023-08-08 | 15.35 | $15.44 | 78942 |
| 2023-08-07 | 15.32 | $15.57 | 109500 |
| 2023-08-04 | 15.26 | $15.58 | 163256 |
| 2023-08-03 | 15.20 | $15.20 | 98100 |
| 2023-08-02 | 15.20 | $15.06 | 82015 |
| 2023-08-01 | 15.23 | $15.13 | 51625 |
| 2023-07-31 | 15.25 | $15.24 | 98123 |
| 2023-07-28 | 15.25 | $15.17 | 109000 |
| 2023-07-27 | 15.26 | $15.15 | 45308 |
| 2023-07-26 | 15.29 | $15.24 | 58308 |
| 2023-07-25 | 15.29 | $15.22 | 62036 |
| 2023-07-24 | 15.30 | $15.24 | 63735 |
| 2023-07-21 | 15.31 | $15.05 | 49124 |
| 2023-07-20 | 15.36 | $15.29 | 49211 |
| 2023-07-19 | 15.37 | $15.30 | 56038 |
| 2023-07-18 | 15.38 | $15.19 | 58700 |
| 2023-07-17 | 15.41 | $15.28 | 63528 |
| 2023-07-14 | 15.42 | $15.16 | 69178 |
| 2023-07-13 | 15.46 | $15.48 | 58700 |
| 2023-07-12 | 15.45 | $15.49 | 132644 |
| 2023-07-11 | 15.42 | $15.26 | 130600 |
| 2023-07-10 | 15.44 | $15.35 | 134524 |
| 2023-07-07 | 15.44 | $15.13 | 74243 |
| 2023-07-06 | 15.49 | $15.20 | 52500 |
| 2023-07-05 | 15.53 | $15.24 | 105400 |
| 2023-07-03 | 15.56 | $15.10 | 41900 |
| 2023-06-30 | 15.63 | $15.15 | 110881 |
| 2023-06-29 | 15.70 | $15.07 | 85700 |
| 2023-06-28 | 15.79 | $15.69 | 144900 |
| 2023-06-27 | 15.77 | $15.59 | 263900 |
| 2023-06-26 | 15.76 | $15.53 | 230700 |
| 2023-06-23 | 15.76 | $15.05 | 1.6M |
| 2023-06-22 | 15.86 | $15.97 | 95300 |
| 2023-06-21 | 15.78 | $15.99 | 121941 |
| 2023-06-20 | 15.68 | $16.06 | 170400 |
| 2023-06-16 | 15.54 | $15.90 | 595900 |
| 2023-06-15 | 15.42 | $15.45 | 116100 |
| 2023-06-14 | 15.36 | $15.54 | 110900 |
| 2023-06-13 | 15.28 | $15.59 | 64813 |
| 2023-06-12 | 15.17 | $15.38 | 75800 |
| 2023-06-09 | 15.08 | $15.27 | 53000 |
| 2023-06-08 | 15.00 | $15.29 | 70446 |
| 2023-06-07 | 14.90 | $15.24 | 143004 |
| 2023-06-06 | 14.80 | $14.99 | 143210 |
| 2023-06-05 | 14.73 | $14.94 | 66500 |
| 2023-06-02 | 14.65 | $14.92 | 75516 |
| 2023-06-01 | 14.57 | $14.75 | 76635 |
| 2023-05-31 | 14.51 | $14.54 | 43933 |
| 2023-05-30 | 14.49 | $14.49 | 48200 |
| 2023-05-26 | 14.47 | $14.59 | 36200 |
| 2023-05-25 | 14.42 | $14.39 | 28700 |
| 2023-05-24 | 14.41 | $14.47 | 25730 |
| 2023-05-23 | 14.38 | $14.53 | 66005 |
| 2023-05-22 | 14.33 | $14.50 | 93800 |
| 2023-05-19 | 14.27 | $14.08 | 68600 |
| 2023-05-18 | 14.30 | $14.28 | 57747 |
| 2023-05-17 | 14.29 | $14.40 | 40700 |
| 2023-05-16 | 14.24 | $14.17 | 13330 |
| 2023-05-15 | 14.24 | $14.17 | 16400 |
| 2023-05-12 | 14.24 | $14.28 | 43446 |
| 2023-05-11 | 14.22 | $14.57 | 31600 |
| 2023-05-10 | 14.13 | $14.64 | 85500 |
| 2023-05-09 | 14.01 | $14.07 | 26645 |
| 2023-05-08 | 13.99 | $14.10 | 30140 |
| 2023-05-05 | 13.95 | $13.98 | 45100 |
| 2023-05-04 | 13.94 | $13.84 | 25100 |
| 2023-05-03 | 13.96 | $13.92 | 31600 |
| 2023-05-02 | 13.96 | $13.88 | 15630 |
| 2023-05-01 | 13.97 | $14.04 | 19421 |
| 2023-04-28 | 13.95 | $14.16 | 20740 |
| 2023-04-27 | 13.90 | $13.99 | 24800 |
| 2023-04-26 | 13.88 | $14.00 | 28707 |
| 2023-04-25 | 13.85 | $13.99 | 29347 |
| 2023-04-24 | 13.81 | $14.01 | 22900 |
| 2023-04-21 | 13.77 | $14.03 | 35229 |
| 2023-04-20 | 13.72 | $13.94 | 10800 |
| 2023-04-19 | 13.67 | $13.88 | 24125 |
| 2023-04-18 | 13.64 | $13.85 | 39220 |
| 2023-04-17 | 13.60 | $13.90 | 92646 |
| 2023-04-14 | 13.55 | $13.79 | 57600 |
| 2023-04-13 | 13.52 | $13.65 | 44600 |
| 2023-04-12 | 13.50 | $13.97 | 63501 |
| 2023-04-11 | 13.43 | $13.70 | 35200 |
| 2023-04-10 | 13.39 | $13.72 | 29300 |
| 2023-04-06 | 13.35 | $13.79 | 80402 |
| 2023-04-05 | 13.29 | $13.50 | 28902 |
| 2023-04-04 | 13.28 | $13.51 | 48446 |
| 2023-04-03 | 13.27 | $13.56 | 60347 |
| 2023-03-31 | 13.25 | $13.51 | 34800 |
| 2023-03-30 | 13.23 | $13.26 | 74917 |
| 2023-03-29 | 13.28 | $13.66 | 88900 |
| 2023-03-28 | 13.24 | $13.62 | 77029 |
| 2023-03-27 | 13.21 | $13.60 | 93022 |
| 2023-03-24 | 13.19 | $13.76 | 130100 |
| 2023-03-23 | 13.13 | $13.13 | 202836 |
| 2023-03-22 | 13.19 | $13.37 | 190548 |
| 2023-03-21 | 13.22 | $13.51 | 129247 |
| 2023-03-20 | 13.23 | $13.29 | 128031 |
| 2023-03-17 | 13.29 | $13.00 | 73711 |
| 2023-03-16 | 13.42 | $13.26 | 69800 |
| 2023-03-15 | 13.52 | $13.00 | 91600 |
| 2023-03-14 | 13.70 | $13.08 | 121927 |
| 2023-03-13 | 13.89 | $13.09 | 111000 |
| 2023-03-10 | 14.11 | $13.50 | 187322 |
| 2023-03-09 | 14.28 | $13.96 | 138700 |
| 2023-03-08 | 14.39 | $14.30 | 97643 |
| 2023-03-07 | 14.44 | $14.31 | 53400 |
| 2023-03-06 | 14.51 | $14.35 | 30700 |
| 2023-03-03 | 14.57 | $14.35 | 33523 |
| 2023-03-02 | 14.65 | $14.37 | 44700 |
| 2023-03-01 | 14.74 | $14.46 | 31900 |
| 2023-02-28 | 14.82 | $14.66 | 64838 |
| 2023-02-27 | 14.88 | $14.71 | 31810 |
| 2023-02-24 | 14.93 | $14.80 | 49648 |
| 2023-02-23 | 14.98 | $15.00 | 23000 |
| 2023-02-22 | 14.99 | $14.82 | 48128 |
| 2023-02-21 | 15.05 | $14.93 | 19400 |
| 2023-02-17 | 15.09 | $15.04 | 47816 |
| 2023-02-16 | 15.11 | $14.93 | 35194 |
| 2023-02-15 | 15.16 | $15.02 | 69601 |
| 2023-02-14 | 15.20 | $15.16 | 140300 |
| 2023-02-13 | 15.22 | $15.00 | 67100 |
| 2023-02-10 | 15.28 | $15.21 | 50433 |
| 2023-02-09 | 15.30 | $15.20 | 19944 |
| 2023-02-08 | 15.33 | $15.25 | 8441 |
| 2023-02-07 | 15.35 | $15.42 | 177645 |
| 2023-02-06 | 15.35 | $15.27 | 13749 |
| 2023-02-03 | 15.37 | $15.40 | 18200 |
| 2023-02-02 | 15.36 | $15.40 | 37602 |
| 2023-02-01 | 15.36 | $15.25 | 20129 |
| 2023-01-31 | 15.39 | $15.45 | 20314 |
| 2023-01-30 | 15.38 | $15.41 | 18841 |
| 2023-01-27 | 15.38 | $15.40 | 33647 |
| 2023-01-26 | 15.38 | $15.47 | 38737 |
| 2023-01-25 | 15.37 | $15.49 | 40309 |
| 2023-01-24 | 15.35 | $15.28 | 44600 |
| 2023-01-23 | 15.37 | $15.37 | 22609 |
| 2023-01-20 | 15.38 | $15.24 | 17772 |
| 2023-01-19 | 15.42 | $15.20 | 34100 |
| 2023-01-18 | 15.47 | $15.62 | 26134 |
| 2023-01-17 | 15.44 | $15.52 | 31222 |
| 2023-01-13 | 15.43 | $15.77 | 61925 |
| 2023-01-12 | 15.36 | $15.79 | 30300 |
| 2023-01-11 | 15.28 | $15.81 | 65100 |
| 2023-01-10 | 15.18 | $15.34 | 16211 |
| 2023-01-09 | 15.17 | $15.23 | 43700 |
| 2023-01-06 | 15.18 | $15.08 | 36700 |
| 2023-01-05 | 15.22 | $14.69 | 61620 |
| 2023-01-04 | 15.35 | $14.77 | 10900 |
| 2023-01-03 | 15.49 | $15.00 | 37400 |
| 2022-12-30 | 15.60 | $15.07 | 53260 |
| 2022-12-29 | 15.72 | $15.00 | 59037 |
| 2022-12-28 | 15.86 | $15.75 | 50800 |
| 2022-12-27 | 15.88 | $15.50 | 71200 |
| 2022-12-23 | 15.94 | $15.88 | 43802 |
| 2022-12-22 | 15.94 | $15.63 | 66420 |
| 2022-12-21 | 15.99 | $15.89 | 48100 |
| 2022-12-20 | 15.99 | $15.84 | 44828 |
| 2022-12-19 | 16.00 | $15.89 | 35849 |
| 2022-12-16 | 16.00 | $15.53 | 176846 |
| 2022-12-15 | 16.08 | $15.93 | 25346 |
| 2022-12-14 | 16.08 | $15.87 | 71400 |
| 2022-12-13 | 16.10 | $15.88 | 31247 |
| 2022-12-12 | 16.11 | $15.93 | 22400 |
| 2022-12-09 | 16.11 | $16.05 | 83936 |
| 2022-12-08 | 16.08 | $15.91 | 18300 |
| 2022-12-07 | 16.08 | $15.67 | 44647 |
| 2022-12-06 | 16.13 | $15.88 | 21207 |
| 2022-12-05 | 16.14 | $16.00 | 34000 |
| 2022-12-02 | 16.12 | $16.16 | 23800 |
| 2022-12-01 | 16.06 | $16.36 | 49000 |
| 2022-11-30 | 15.95 | $16.20 | 55226 |
| 2022-11-29 | 15.85 | $15.95 | 19820 |
| 2022-11-28 | 15.79 | $15.84 | 12200 |
| 2022-11-25 | 15.73 | $15.90 | 12038 |
| 2022-11-23 | 15.66 | $15.95 | 7600 |
| 2022-11-22 | 15.56 | $15.75 | 17100 |
| 2022-11-21 | 15.48 | $15.93 | 50233 |
| 2022-11-18 | 15.35 | $15.50 | 253400 |
| 2022-11-17 | 15.29 | $15.46 | 143704 |
| 2022-11-16 | 15.23 | $15.50 | 43500 |
| 2022-11-15 | 15.14 | $15.62 | 97500 |
| 2022-11-14 | 15.02 | $15.78 | 60300 |
| 2022-11-11 | 14.85 | $15.97 | 80700 |
| 2022-11-10 | 14.60 | $15.72 | 120200 |
| 2022-11-09 | 14.37 | $14.61 | 32025 |
| 2022-11-08 | 14.33 | $14.15 | 23019 |
| 2022-11-07 | 14.39 | $14.38 | 41000 |
| 2022-11-04 | 14.41 | $14.07 | 55215 |
| 2022-11-03 | 14.50 | $14.21 | 17500 |
| 2022-11-02 | 14.58 | $14.18 | 101306 |
| 2022-11-01 | 14.67 | $14.75 | 27443 |
| 2022-10-31 | 14.66 | $14.82 | 33600 |
| 2022-10-28 | 14.63 | $14.74 | 40420 |
| 2022-10-27 | 14.61 | $14.67 | 33700 |
| 2022-10-26 | 14.61 | $14.77 | 30400 |
| 2022-10-25 | 14.59 | $14.56 | 21048 |
| 2022-10-24 | 14.61 | $14.50 | 19900 |
| 2022-10-21 | 14.64 | $14.50 | 46832 |
| 2022-10-20 | 14.68 | $14.59 | 29400 |
| 2022-10-19 | 14.71 | $14.82 | 7826 |
| 2022-10-18 | 14.69 | $14.84 | 8905 |
| 2022-10-17 | 14.67 | $14.65 | 26932 |
| 2022-10-14 | 14.69 | $15.04 | 13500 |
| 2022-10-13 | 14.62 | $14.92 | 23600 |
| 2022-10-12 | 14.57 | $14.82 | 35941 |
| 2022-10-11 | 14.54 | $14.39 | 44300 |
| 2022-10-10 | 14.59 | $14.56 | 13700 |
| 2022-10-07 | 14.62 | $14.80 | 54948 |
| 2022-10-06 | 14.60 | $14.68 | 38724 |
| 2022-10-05 | 14.60 | $14.52 | 36405 |
| 2022-10-04 | 14.64 | $14.67 | 66549 |
| 2022-10-03 | 14.65 | $14.57 | 18200 |
| 2022-09-30 | 14.69 | $14.41 | 21510 |
| 2022-09-29 | 14.77 | $14.55 | 28300 |
| 2022-09-28 | 14.83 | $14.99 | 39300 |
| 2022-09-27 | 14.81 | $14.73 | 35949 |
| 2022-09-26 | 14.84 | $14.83 | 35800 |
| 2022-09-23 | 14.86 | $14.82 | 28100 |
| 2022-09-22 | 14.88 | $14.84 | 58113 |
| 2022-09-21 | 14.91 | $14.61 | 55156 |
| 2022-09-20 | 14.99 | $15.38 | 136000 |
| 2022-09-19 | 14.91 | $15.36 | 146655 |
| 2022-09-16 | 14.84 | $14.92 | 207000 |
| 2022-09-15 | 14.84 | $14.65 | 118405 |
| 2022-09-14 | 14.90 | $14.81 | 158053 |
| 2022-09-13 | 14.94 | $14.52 | 41800 |
| 2022-09-12 | 15.04 | $14.89 | 70000 |
| 2022-09-09 | 15.09 | $14.65 | 39639 |
| 2022-09-08 | 15.19 | $14.73 | 55600 |
| 2022-09-07 | 15.29 | $14.86 | 66236 |
| 2022-09-06 | 15.39 | $14.96 | 153033 |
| 2022-09-02 | 15.47 | $15.29 | 42800 |
| 2022-09-01 | 15.50 | $15.27 | 42600 |
| 2022-08-31 | 15.54 | $15.27 | 26643 |
| 2022-08-30 | 15.59 | $15.06 | 52800 |
| 2022-08-29 | 15.69 | $15.58 | 77109 |
| 2022-08-26 | 15.69 | $15.32 | 35700 |
| 2022-08-25 | 15.74 | $15.58 | 55500 |
| 2022-08-24 | 15.75 | $15.35 | 44135 |
| 2022-08-23 | 15.80 | $15.48 | 81200 |
| 2022-08-22 | 15.84 | $15.14 | 99210 |
| 2022-08-19 | 15.95 | $16.61 | 253600 |
| 2022-08-18 | 15.77 | $16.30 | 118600 |
| 2022-08-17 | 15.62 | $16.40 | 216941 |
| 2022-08-16 | 15.42 | $16.18 | 189038 |
| 2022-08-15 | 15.24 | $16.04 | 92100 |
| 2022-08-12 | 15.06 | $15.62 | 156006 |
| 2022-08-11 | 14.94 | $15.50 | 31200 |
| 2022-08-10 | 14.82 | $15.10 | 52413 |
| 2022-08-09 | 14.77 | $15.57 | 31102 |
| 2022-08-08 | 14.61 | $15.54 | 57241 |
| 2022-08-05 | 14.43 | $15.31 | 25400 |
| 2022-08-04 | 14.28 | $15.31 | 60345 |
| 2022-08-03 | 14.10 | $14.66 | 54700 |
| 2022-08-02 | 14.04 | $14.28 | 44000 |
| 2022-08-01 | 14.04 | $14.26 | 138300 |
| 2022-07-29 | 14.06 | $14.22 | 49700 |
| 2022-07-28 | 14.08 | $14.19 | 63525 |
| 2022-07-27 | 14.12 | $14.17 | 32500 |
| 2022-07-26 | 14.18 | $14.20 | 23400 |
| 2022-07-25 | 14.24 | $14.24 | 38244 |
| 2022-07-22 | 14.31 | $14.48 | 37500 |
| 2022-07-21 | 14.34 | $14.47 | 25145 |
| 2022-07-20 | 14.38 | $14.48 | 30345 |
| 2022-07-19 | 14.43 | $14.50 | 18800 |
| 2022-07-18 | 14.48 | $14.57 | 23000 |
| 2022-07-15 | 14.53 | $14.51 | 37900 |
| 2022-07-14 | 14.61 | $14.28 | 36600 |
| 2022-07-13 | 14.75 | $14.68 | 17900 |
| 2022-07-12 | 14.84 | $14.60 | 23500 |
| 2022-07-11 | 14.95 | $14.67 | 18700 |
| 2022-07-08 | 15.08 | $14.92 | 16500 |
| 2022-07-07 | 15.18 | $14.97 | 32300 |
| 2022-07-06 | 15.28 | $14.85 | 26305 |
| 2022-07-05 | 15.43 | $14.95 | 58838 |
| 2022-07-01 | 15.58 | $15.17 | 47601 |
| 2022-06-30 | 15.71 | $15.06 | 116200 |
| 2022-06-29 | 15.89 | $15.54 | 64433 |
| 2022-06-28 | 16.00 | $15.97 | 91300 |
| 2022-06-27 | 16.04 | $16.02 | 51545 |
| 2022-06-24 | 16.08 | $15.68 | 163000 |
| 2022-06-23 | 16.20 | $16.05 | 79248 |
| 2022-06-22 | 16.25 | $15.98 | 48103 |
| 2022-06-21 | 16.34 | $16.07 | 101100 |
| 2022-06-17 | 16.42 | $16.14 | 80236 |
| 2022-06-16 | 16.49 | $16.02 | 78000 |
| 2022-06-15 | 16.61 | $16.29 | 117500 |
| 2022-06-14 | 16.69 | $16.00 | 78305 |
| 2022-06-13 | 16.84 | $16.02 | 68510 |
| 2022-06-10 | 17.01 | $16.71 | 41407 |
| 2022-06-09 | 17.07 | $16.94 | 95800 |
| 2022-06-08 | 17.08 | $17.37 | 48238 |
| 2022-06-07 | 17.00 | $17.92 | 64500 |
| 2022-06-06 | 16.80 | $17.45 | 28729 |
| 2022-06-03 | 16.66 | $17.23 | 32400 |
| 2022-06-02 | 16.55 | $17.22 | 10200 |
| 2022-06-01 | 16.42 | $17.17 | 18700 |
| 2022-05-31 | 16.29 | $17.03 | 32600 |
| 2022-05-27 | 16.16 | $17.00 | 61438 |
| 2022-05-26 | 16.02 | $16.99 | 47717 |
| 2022-05-25 | 15.86 | $16.64 | 37200 |
| 2022-05-24 | 15.75 | $17.07 | 75100 |
| 2022-05-23 | 15.54 | $16.14 | 123900 |
| 2022-05-20 | 15.49 | $14.88 | 84600 |
| 2022-05-19 | 15.71 | $15.24 | 63637 |
| 2022-05-18 | 15.89 | $15.62 | 30417 |
| 2022-05-17 | 16.02 | $15.81 | 93100 |
| 2022-05-16 | 16.13 | $16.05 | 54707 |
| 2022-05-13 | 16.22 | $16.07 | 167529 |
| 2022-05-12 | 16.32 | $16.13 | 172625 |
| 2022-05-11 | 16.43 | $16.07 | 110538 |
| 2022-05-10 | 16.57 | $16.06 | 132818 |
| 2022-05-09 | 16.74 | $16.43 | 108122 |
| 2022-05-06 | 16.86 | $15.84 | 40707 |
| 2022-05-05 | 17.12 | $16.30 | 53600 |
| 2022-05-04 | 17.34 | $16.97 | 66118 |
| 2022-05-03 | 17.45 | $16.83 | 31731 |
| 2022-05-02 | 17.61 | $17.11 | 32600 |
| 2022-04-29 | 17.73 | $17.79 | 29734 |
| 2022-04-28 | 17.73 | $17.70 | 30300 |
| 2022-04-27 | 17.75 | $17.33 | 20485 |
| 2022-04-26 | 17.86 | $17.36 | 67120 |
| 2022-04-25 | 17.97 | $18.66 | 40600 |
| 2022-04-22 | 17.84 | $17.83 | 24900 |
| 2022-04-21 | 17.85 | $18.16 | 25400 |
| 2022-04-20 | 17.80 | $18.63 | 36100 |
| 2022-04-19 | 17.64 | $17.97 | 15633 |
| 2022-04-18 | 17.59 | $17.67 | 23800 |
| 2022-04-14 | 17.60 | $17.63 | 26625 |
| 2022-04-13 | 17.63 | $18.30 | 15448 |
| 2022-04-12 | 17.52 | $17.67 | 23828 |
| 2022-04-11 | 17.52 | $17.40 | 11520 |
| 2022-04-08 | 17.59 | $17.31 | 19515 |
| 2022-04-07 | 17.68 | $17.42 | 31100 |
| 2022-04-06 | 17.78 | $17.51 | 29600 |
| 2022-04-05 | 17.86 | $17.67 | 20634 |
| 2022-04-04 | 17.93 | $17.89 | 12500 |
| 2022-04-01 | 17.97 | $18.18 | 27600 |
| 2022-03-31 | 17.95 | $17.73 | 22100 |
| 2022-03-30 | 18.02 | $17.78 | 32000 |
| 2022-03-29 | 18.10 | $18.79 | 57307 |
| 2022-03-28 | 17.98 | $18.44 | 36200 |
| 2022-03-25 | 17.92 | $18.22 | 20214 |
| 2022-03-24 | 17.89 | $18.08 | 43500 |
| 2022-03-23 | 17.89 | $17.60 | 43716 |
| 2022-03-22 | 17.99 | $17.56 | 113424 |
| 2022-03-21 | 18.12 | $17.64 | 147633 |
| 2022-03-18 | 18.25 | $17.01 | 881004 |
| 2022-03-17 | 18.54 | $18.29 | 139609 |
| 2022-03-16 | 18.61 | $18.89 | 139226 |
| 2022-03-15 | 18.56 | $17.79 | 77025 |
| 2022-03-14 | 18.74 | $17.83 | 71602 |
| 2022-03-11 | 18.94 | $18.06 | 83900 |
| 2022-03-10 | 19.12 | $17.96 | 63800 |
| 2022-03-09 | 19.35 | $18.00 | 114300 |
| 2022-03-08 | 19.61 | $19.03 | 100445 |
| 2022-03-07 | 19.69 | $19.80 | 124203 |
| 2022-03-04 | 19.62 | $19.23 | 48627 |
| 2022-03-03 | 19.66 | $19.65 | 36400 |
| 2022-03-02 | 19.61 | $19.84 | 47800 |
| 2022-03-01 | 19.51 | $20.13 | 123344 |
| 2022-02-28 | 19.33 | $20.21 | 197631 |
| 2022-02-25 | 19.10 | $19.25 | 133900 |
| 2022-02-24 | 19.04 | $18.92 | 78049 |
| 2022-02-23 | 19.04 | $18.79 | 140500 |
| 2022-02-22 | 19.06 | $18.28 | 34612 |
| 2022-02-18 | 19.19 | $18.39 | 22021 |
| 2022-02-17 | 19.31 | $18.99 | 23818 |
| 2022-02-16 | 19.33 | $19.13 | 26325 |
| 2022-02-15 | 19.31 | $18.84 | 32300 |
| 2022-02-14 | 19.35 | $18.73 | 39818 |
| 2022-02-11 | 19.42 | $19.39 | 50500 |
| 2022-02-10 | 19.36 | $19.15 | 45430 |
| 2022-02-09 | 19.33 | $18.99 | 30733 |
| 2022-02-08 | 19.34 | $18.98 | 37814 |
| 2022-02-07 | 19.33 | $19.18 | 42200 |
| 2022-02-04 | 19.29 | $19.00 | 30400 |
| 2022-02-03 | 19.27 | $19.36 | 39149 |
| 2022-02-02 | 19.16 | $19.11 | 34600 |
| 2022-02-01 | 19.09 | $19.00 | 34325 |
| 2022-01-31 | 19.02 | $19.00 | 19800 |
| 2022-01-28 | 18.94 | $18.93 | 33518 |
| 2022-01-27 | 18.86 | $18.50 | 24900 |
| 2022-01-26 | 18.85 | $18.69 | 12925 |
| 2022-01-25 | 18.79 | $18.78 | 22045 |
| 2022-01-24 | 18.70 | $18.99 | 65519 |
| 2022-01-21 | 18.55 | $18.95 | 78512 |
| 2022-01-20 | 18.38 | $19.51 | 110600 |
| 2022-01-19 | 18.06 | $18.76 | 90000 |
| 2022-01-18 | 17.84 | $18.45 | 76600 |
| 2022-01-14 | 17.65 | $18.28 | 85800 |
| 2022-01-13 | 17.46 | $18.03 | 131404 |
| 2022-01-12 | 17.29 | $17.76 | 133107 |
| 2022-01-11 | 17.15 | $17.83 | 37308 |
| 2022-01-10 | 16.96 | $17.53 | 25744 |
| 2022-01-07 | 16.81 | $17.33 | 23448 |
| 2022-01-06 | 16.68 | $17.25 | 60900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.09
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.79
Average
14.78
Maximum
19.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.09 | $10.35 | 4755 |
| 2026-08-11 | 10.02 | $10.23 | 166345 |
| 2026-08-10 | 9.97 | $10.24 | 181146 |
| 2026-08-07 | 9.91 | $10.27 | 281100 |
| 2026-08-06 | 9.82 | $10.09 | 118038 |
| 2026-08-05 | 9.79 | $9.93 | 158800 |
| 2026-08-04 | 9.79 | $10.00 | 159122 |
| 2026-08-03 | 9.79 | $9.90 | 218152 |
| 2026-07-31 | 9.82 | $9.76 | 150225 |
| 2026-07-30 | 9.90 | $9.82 | 160160 |
| 2026-07-29 | 9.99 | $9.87 | 149171 |
| 2026-07-28 | 10.09 | $10.09 | 156600 |
| 2026-07-27 | 10.14 | $10.06 | 104700 |
| 2026-07-24 | 10.22 | $10.17 | 97548 |
| 2026-07-23 | 10.28 | $10.08 | 164116 |
| 2026-07-22 | 10.40 | $10.17 | 196406 |
| 2026-07-21 | 10.51 | $10.38 | 92079 |
| 2026-07-20 | 10.58 | $10.42 | 207101 |
| 2026-07-17 | 10.65 | $10.62 | 153400 |
| 2026-07-16 | 10.69 | $10.85 | 182000 |
| 2026-07-15 | 10.66 | $10.72 | 234000 |
| 2026-07-14 | 10.66 | $10.75 | 147400 |
| 2026-07-13 | 10.66 | $10.73 | 120010 |
| 2026-07-10 | 10.67 | $10.82 | 80300 |
| 2026-07-09 | 10.66 | $10.69 | 153727 |
| 2026-07-08 | 10.69 | $10.68 | 98008 |
| 2026-07-07 | 10.72 | $10.73 | 151024 |
| 2026-07-06 | 10.76 | $10.61 | 202469 |
| 2026-07-02 | 10.84 | $10.68 | 129845 |
| 2026-07-01 | 10.92 | $10.83 | 214337 |
| 2026-06-30 | 10.98 | $10.72 | 190281 |
| 2026-06-29 | 11.08 | $11.07 | 328500 |
| 2026-06-26 | 11.10 | $11.41 | 629829 |
| 2026-06-25 | 11.01 | $11.03 | 149500 |
| 2026-06-24 | 11.03 | $10.96 | 169300 |
| 2026-06-23 | 11.07 | $10.96 | 177100 |
| 2026-06-22 | 11.13 | $10.89 | 374016 |
| 2026-06-18 | 11.22 | $11.45 | 320151 |
| 2026-06-17 | 11.15 | $11.11 | 285500 |
| 2026-06-16 | 11.18 | $11.18 | 145400 |
| 2026-06-15 | 11.20 | $11.03 | 169200 |
| 2026-06-12 | 11.27 | $11.37 | 71228 |
| 2026-06-11 | 11.24 | $11.31 | 56956 |
| 2026-06-10 | 11.23 | $11.36 | 61600 |
| 2026-06-09 | 11.21 | $11.36 | 102500 |
| 2026-06-08 | 11.18 | $11.24 | 74600 |
| 2026-06-05 | 11.19 | $11.28 | 98112 |
| 2026-06-04 | 11.19 | $11.30 | 81030 |
| 2026-06-03 | 11.18 | $11.06 | 113228 |
| 2026-06-02 | 11.25 | $11.28 | 106012 |
| 2026-06-01 | 11.27 | $11.26 | 120142 |
| 2026-05-29 | 11.30 | $11.37 | 132900 |
| 2026-05-28 | 11.30 | $11.48 | 142747 |
| 2026-05-27 | 11.28 | $11.50 | 90193 |
| 2026-05-26 | 11.24 | $11.32 | 122550 |
| 2026-05-22 | 11.26 | $11.30 | 104921 |
| 2026-05-21 | 11.29 | $11.41 | 79300 |
| 2026-05-20 | 11.30 | $11.39 | 135632 |
| 2026-05-19 | 11.31 | $11.27 | 154221 |
| 2026-05-18 | 11.37 | $11.22 | 144400 |
| 2026-05-15 | 11.47 | $11.26 | 166200 |
| 2026-05-14 | 11.57 | $11.32 | 122108 |
| 2026-05-13 | 11.68 | $11.34 | 213400 |
| 2026-05-12 | 11.80 | $11.38 | 171704 |
| 2026-05-11 | 11.95 | $11.58 | 134600 |
| 2026-05-08 | 12.06 | $11.96 | 304600 |
| 2026-05-07 | 12.07 | $11.62 | 309223 |
| 2026-05-06 | 12.19 | $12.25 | 162111 |
| 2026-05-05 | 12.14 | $12.25 | 142654 |
| 2026-05-04 | 12.07 | $11.96 | 83800 |
| 2026-05-01 | 12.08 | $12.01 | 112130 |
| 2026-04-30 | 12.07 | $11.91 | 176800 |
| 2026-04-29 | 12.09 | $11.91 | 149069 |
| 2026-04-28 | 12.12 | $12.16 | 118015 |
| 2026-04-27 | 12.07 | $12.24 | 97147 |
| 2026-04-24 | 11.98 | $12.15 | 123507 |
| 2026-04-23 | 11.90 | $11.90 | 155600 |
| 2026-04-22 | 11.87 | $11.96 | 224500 |
| 2026-04-21 | 11.83 | $11.74 | 176205 |
| 2026-04-20 | 11.84 | $12.17 | 110100 |
| 2026-04-17 | 11.72 | $12.11 | 154518 |
| 2026-04-16 | 11.59 | $11.86 | 132008 |
| 2026-04-15 | 11.51 | $11.95 | 183341 |
| 2026-04-14 | 11.39 | $11.86 | 204769 |
| 2026-04-13 | 11.28 | $11.59 | 102600 |
| 2026-04-10 | 11.22 | $11.51 | 82101 |
| 2026-04-09 | 11.19 | $11.48 | 105600 |
| 2026-04-08 | 11.17 | $11.40 | 133016 |
| 2026-04-07 | 11.17 | $11.22 | 72560 |
| 2026-04-06 | 11.23 | $11.18 | 148742 |
| 2026-04-02 | 11.32 | $11.01 | 243638 |
| 2026-04-01 | 11.50 | $10.99 | 169912 |
| 2026-03-31 | 11.72 | $11.32 | 271725 |
| 2026-03-30 | 11.89 | $11.66 | 263800 |
| 2026-03-27 | 11.99 | $11.42 | 259015 |
| 2026-03-26 | 12.19 | $11.93 | 206403 |
| 2026-03-25 | 12.27 | $12.05 | 200500 |
| 2026-03-24 | 12.33 | $12.01 | 221608 |
| 2026-03-23 | 12.42 | $12.40 | 337933 |
| 2026-03-20 | 12.40 | $12.34 | 525685 |
| 2026-03-19 | 12.39 | $12.44 | 236669 |
| 2026-03-18 | 12.35 | $12.38 | 182900 |
| 2026-03-17 | 12.32 | $12.48 | 193540 |
| 2026-03-16 | 12.25 | $12.32 | 339551 |
| 2026-03-13 | 12.21 | $12.09 | 134600 |
| 2026-03-12 | 12.24 | $12.09 | 93000 |
| 2026-03-11 | 12.27 | $12.15 | 126450 |
| 2026-03-10 | 12.29 | $12.26 | 99335 |
| 2026-03-09 | 12.27 | $12.27 | 98700 |
| 2026-03-06 | 12.25 | $12.27 | 196700 |
| 2026-03-05 | 12.23 | $12.34 | 75700 |
| 2026-03-04 | 12.17 | $12.32 | 85011 |
| 2026-03-03 | 12.11 | $12.19 | 85807 |
| 2026-03-02 | 12.08 | $12.29 | 135401 |
| 2026-02-27 | 12.01 | $12.15 | 123823 |
| 2026-02-26 | 11.97 | $12.25 | 99400 |
| 2026-02-25 | 11.89 | $12.15 | 102707 |
| 2026-02-24 | 11.83 | $12.10 | 130400 |
| 2026-02-23 | 11.77 | $11.85 | 125300 |
| 2026-02-20 | 11.78 | $11.95 | 147315 |
| 2026-02-19 | 11.77 | $11.73 | 121655 |
| 2026-02-18 | 11.82 | $11.79 | 114400 |
| 2026-02-17 | 11.87 | $11.88 | 145034 |
| 2026-02-13 | 11.91 | $11.96 | 163319 |
| 2026-02-12 | 11.93 | $11.79 | 163100 |
| 2026-02-11 | 12.01 | $11.90 | 147100 |
| 2026-02-10 | 12.08 | $12.00 | 76900 |
| 2026-02-09 | 12.14 | $11.98 | 298800 |
| 2026-02-06 | 12.21 | $12.10 | 160845 |
| 2026-02-05 | 12.27 | $12.09 | 162473 |
| 2026-02-04 | 12.34 | $12.43 | 136031 |
| 2026-02-03 | 12.32 | $12.31 | 103500 |
| 2026-02-02 | 12.34 | $12.44 | 150432 |
| 2026-01-30 | 12.32 | $12.40 | 110824 |
| 2026-01-29 | 12.30 | $12.35 | 115401 |
| 2026-01-28 | 12.31 | $12.24 | 98300 |
| 2026-01-27 | 12.35 | $12.35 | 68608 |
| 2026-01-26 | 12.36 | $12.28 | 94620 |
| 2026-01-23 | 12.41 | $12.43 | 146431 |
| 2026-01-22 | 12.41 | $12.46 | 76530 |
| 2026-01-21 | 12.41 | $12.50 | 99020 |
| 2026-01-20 | 12.40 | $12.40 | 124000 |
| 2026-01-16 | 12.42 | $12.55 | 115400 |
| 2026-01-15 | 12.40 | $12.69 | 116508 |
| 2026-01-14 | 12.33 | $12.63 | 147325 |
| 2026-01-13 | 12.26 | $12.38 | 91101 |
| 2026-01-12 | 12.26 | $12.43 | 110500 |
| 2026-01-09 | 12.26 | $12.38 | 84400 |
| 2026-01-08 | 12.26 | $12.28 | 124050 |
| 2026-01-07 | 12.31 | $11.98 | 204300 |
| 2026-01-06 | 12.46 | $12.24 | 134120 |
| 2026-01-05 | 12.57 | $12.40 | 111300 |
| 2026-01-02 | 12.65 | $12.26 | 187818 |
| 2025-12-31 | 12.79 | $12.26 | 228028 |
| 2025-12-30 | 12.97 | $12.74 | 138601 |
| 2025-12-29 | 13.03 | $12.79 | 641465 |
| 2025-12-26 | 13.09 | $13.13 | 93349 |
| 2025-12-24 | 13.05 | $12.94 | 29306 |
| 2025-12-23 | 13.06 | $12.84 | 78265 |
| 2025-12-22 | 13.10 | $12.92 | 120500 |
| 2025-12-19 | 13.13 | $12.99 | 410100 |
| 2025-12-18 | 13.13 | $13.17 | 102200 |
| 2025-12-17 | 13.08 | $13.00 | 125300 |
| 2025-12-16 | 13.07 | $13.01 | 125389 |
| 2025-12-15 | 13.04 | $12.80 | 267834 |
| 2025-12-12 | 13.08 | $13.47 | 158745 |
| 2025-12-11 | 12.91 | $13.12 | 101700 |
| 2025-12-10 | 12.82 | $13.11 | 127660 |
| 2025-12-09 | 12.70 | $12.81 | 49351 |
| 2025-12-08 | 12.66 | $12.67 | 70809 |
| 2025-12-05 | 12.65 | $12.75 | 127427 |
| 2025-12-04 | 12.61 | $12.71 | 75100 |
| 2025-12-03 | 12.57 | $12.78 | 77110 |
| 2025-12-02 | 12.51 | $12.49 | 88200 |
| 2025-12-01 | 12.53 | $12.59 | 161300 |
| 2025-11-28 | 12.52 | $12.76 | 45500 |
| 2025-11-26 | 12.45 | $12.76 | 70228 |
| 2025-11-25 | 12.37 | $12.66 | 77300 |
| 2025-11-24 | 12.31 | $12.43 | 96500 |
| 2025-11-21 | 12.31 | $12.41 | 159353 |
| 2025-11-20 | 12.32 | $12.02 | 97609 |
| 2025-11-19 | 12.46 | $12.12 | 134600 |
| 2025-11-18 | 12.60 | $12.31 | 148712 |
| 2025-11-17 | 12.72 | $12.46 | 114800 |
| 2025-11-14 | 12.81 | $12.69 | 84618 |
| 2025-11-13 | 12.85 | $12.78 | 72200 |
| 2025-11-12 | 12.87 | $12.82 | 79408 |
| 2025-11-11 | 12.88 | $12.94 | 68413 |
| 2025-11-10 | 12.85 | $12.84 | 122000 |
| 2025-11-07 | 12.86 | $12.69 | 89610 |
| 2025-11-06 | 12.91 | $12.59 | 98600 |
| 2025-11-05 | 13.00 | $12.89 | 104020 |
| 2025-11-04 | 13.02 | $12.91 | 153769 |
| 2025-11-03 | 13.04 | $13.08 | 119392 |
| 2025-10-31 | 13.01 | $12.86 | 88155 |
| 2025-10-30 | 13.04 | $12.85 | 107349 |
| 2025-10-29 | 13.08 | $12.92 | 82712 |
| 2025-10-28 | 13.10 | $13.15 | 52100 |
| 2025-10-27 | 13.05 | $13.21 | 97343 |
| 2025-10-24 | 12.97 | $13.18 | 53854 |
| 2025-10-23 | 12.89 | $13.10 | 74436 |
| 2025-10-22 | 12.81 | $13.10 | 116800 |
| 2025-10-21 | 12.72 | $13.04 | 73020 |
| 2025-10-20 | 12.63 | $13.19 | 131037 |
| 2025-10-17 | 12.47 | $13.22 | 249100 |
| 2025-10-16 | 12.28 | $12.45 | 152700 |
| 2025-10-15 | 12.28 | $12.71 | 209500 |
| 2025-10-14 | 12.22 | $12.47 | 223063 |
| 2025-10-13 | 12.22 | $12.27 | 259988 |
| 2025-10-10 | 12.29 | $12.13 | 153531 |
| 2025-10-09 | 12.43 | $12.39 | 120935 |
| 2025-10-08 | 12.53 | $12.64 | 93155 |
| 2025-10-07 | 12.57 | $12.58 | 169500 |
| 2025-10-06 | 12.64 | $12.67 | 139200 |
| 2025-10-03 | 12.71 | $12.66 | 156000 |
| 2025-10-02 | 12.80 | $12.85 | 144800 |
| 2025-10-01 | 12.86 | $12.59 | 246145 |
| 2025-09-30 | 13.01 | $12.79 | 247300 |
| 2025-09-29 | 13.14 | $13.09 | 249596 |
| 2025-09-26 | 13.21 | $13.29 | 93500 |
| 2025-09-25 | 13.24 | $13.17 | 138627 |
| 2025-09-24 | 13.31 | $13.33 | 130250 |
| 2025-09-23 | 13.35 | $13.37 | 85431 |
| 2025-09-22 | 13.39 | $13.39 | 126647 |
| 2025-09-19 | 13.43 | $13.46 | 264839 |
| 2025-09-18 | 13.46 | $13.71 | 96500 |
| 2025-09-17 | 13.43 | $13.45 | 97042 |
| 2025-09-16 | 13.47 | $13.39 | 111000 |
| 2025-09-15 | 13.55 | $13.37 | 100000 |
| 2025-09-12 | 13.65 | $13.23 | 123823 |
| 2025-09-11 | 13.82 | $13.43 | 136627 |
| 2025-09-10 | 13.97 | $13.40 | 135200 |
| 2025-09-09 | 14.15 | $13.30 | 945401 |
| 2025-09-08 | 14.41 | $14.25 | 161211 |
| 2025-09-05 | 14.42 | $14.40 | 89300 |
| 2025-09-04 | 14.38 | $14.35 | 54800 |
| 2025-09-03 | 14.34 | $14.12 | 80732 |
| 2025-09-02 | 14.37 | $14.20 | 84400 |
| 2025-08-29 | 14.37 | $14.24 | 55800 |
| 2025-08-28 | 14.36 | $14.13 | 51800 |
| 2025-08-27 | 14.38 | $14.30 | 73938 |
| 2025-08-26 | 14.34 | $14.28 | 45500 |
| 2025-08-25 | 14.29 | $14.21 | 52436 |
| 2025-08-22 | 14.26 | $14.42 | 107405 |
| 2025-08-21 | 14.15 | $14.02 | 63900 |
| 2025-08-20 | 14.13 | $14.18 | 77916 |
| 2025-08-19 | 14.06 | $14.14 | 119400 |
| 2025-08-18 | 13.98 | $13.98 | 93000 |
| 2025-08-15 | 13.94 | $13.93 | 144234 |
| 2025-08-14 | 13.89 | $14.07 | 104709 |
| 2025-08-13 | 13.79 | $14.35 | 107100 |
| 2025-08-12 | 13.58 | $14.14 | 132300 |
| 2025-08-11 | 13.39 | $13.76 | 114900 |
| 2025-08-08 | 13.28 | $13.72 | 80600 |
| 2025-08-07 | 13.16 | $13.59 | 97300 |
| 2025-08-06 | 13.06 | $13.23 | 162714 |
| 2025-08-05 | 13.06 | $13.30 | 97600 |
| 2025-08-04 | 13.03 | $13.08 | 72430 |
| 2025-08-01 | 13.08 | $12.90 | 146232 |
| 2025-07-31 | 13.19 | $12.99 | 141235 |
| 2025-07-30 | 13.31 | $13.24 | 109059 |
| 2025-07-29 | 13.38 | $13.49 | 78400 |
| 2025-07-28 | 13.38 | $13.38 | 93400 |
| 2025-07-25 | 13.43 | $13.46 | 76709 |
| 2025-07-24 | 13.46 | $13.54 | 66138 |
| 2025-07-23 | 13.48 | $13.64 | 107900 |
| 2025-07-22 | 13.48 | $13.60 | 136042 |
| 2025-07-21 | 13.49 | $13.31 | 100200 |
| 2025-07-18 | 13.60 | $13.31 | 168100 |
| 2025-07-17 | 13.74 | $13.60 | 103439 |
| 2025-07-16 | 13.82 | $13.78 | 118410 |
| 2025-07-15 | 13.86 | $13.70 | 197030 |
| 2025-07-14 | 13.94 | $13.94 | 81721 |
| 2025-07-11 | 13.97 | $13.90 | 74700 |
| 2025-07-10 | 14.01 | $14.00 | 58952 |
| 2025-07-09 | 14.03 | $14.02 | 60213 |
| 2025-07-08 | 14.05 | $13.96 | 65454 |
| 2025-07-07 | 14.10 | $14.00 | 82814 |
| 2025-07-03 | 14.15 | $14.25 | 46200 |
| 2025-07-02 | 14.13 | $14.23 | 87069 |
| 2025-07-01 | 14.11 | $13.96 | 131239 |
| 2025-06-30 | 14.18 | $13.96 | 121719 |
| 2025-06-27 | 14.26 | $14.49 | 207200 |
| 2025-06-26 | 14.19 | $14.40 | 86200 |
| 2025-06-25 | 14.14 | $14.19 | 85700 |
| 2025-06-24 | 14.14 | $14.23 | 93936 |
| 2025-06-23 | 14.14 | $14.31 | 99130 |
| 2025-06-20 | 14.11 | $14.17 | 301748 |
| 2025-06-18 | 14.12 | $14.25 | 78400 |
| 2025-06-17 | 14.11 | $14.17 | 108048 |
| 2025-06-16 | 14.12 | $14.24 | 161800 |
| 2025-06-13 | 14.12 | $13.96 | 81900 |
| 2025-06-12 | 14.21 | $14.22 | 50545 |
| 2025-06-11 | 14.24 | $14.15 | 61509 |
| 2025-06-10 | 14.30 | $14.20 | 63800 |
| 2025-06-09 | 14.36 | $14.28 | 65400 |
| 2025-06-06 | 14.41 | $14.36 | 76908 |
| 2025-06-05 | 14.45 | $14.29 | 100381 |
| 2025-06-04 | 14.51 | $14.37 | 55800 |
| 2025-06-03 | 14.57 | $14.45 | 103600 |
| 2025-06-02 | 14.61 | $14.35 | 127817 |
| 2025-05-30 | 14.70 | $14.56 | 57420 |
| 2025-05-29 | 14.73 | $14.61 | 58300 |
| 2025-05-28 | 14.76 | $14.52 | 52600 |
| 2025-05-27 | 14.82 | $14.65 | 89712 |
| 2025-05-23 | 14.86 | $14.50 | 94531 |
| 2025-05-22 | 14.94 | $14.53 | 67600 |
| 2025-05-21 | 15.03 | $14.54 | 77000 |
| 2025-05-20 | 15.14 | $14.92 | 68783 |
| 2025-05-19 | 15.14 | $15.08 | 46201 |
| 2025-05-16 | 15.09 | $15.04 | 97041 |
| 2025-05-15 | 15.04 | $14.95 | 98800 |
| 2025-05-14 | 15.00 | $14.79 | 103207 |
| 2025-05-13 | 15.00 | $15.05 | 76345 |
| 2025-05-12 | 14.92 | $15.01 | 62349 |
| 2025-05-09 | 14.82 | $14.97 | 58500 |
| 2025-05-08 | 14.71 | $14.85 | 44200 |
| 2025-05-07 | 14.61 | $14.66 | 83100 |
| 2025-05-06 | 14.56 | $14.60 | 69956 |
| 2025-05-05 | 14.50 | $14.70 | 60317 |
| 2025-05-02 | 14.40 | $14.79 | 121859 |
| 2025-05-01 | 14.25 | $14.46 | 139908 |
| 2025-04-30 | 14.17 | $14.47 | 67418 |
| 2025-04-29 | 14.07 | $14.55 | 116000 |
| 2025-04-28 | 13.93 | $14.17 | 116300 |
| 2025-04-25 | 13.88 | $14.24 | 89800 |
| 2025-04-24 | 13.80 | $14.22 | 115300 |
| 2025-04-23 | 13.72 | $14.22 | 85600 |
| 2025-04-22 | 13.62 | $14.28 | 77372 |
| 2025-04-21 | 13.49 | $13.97 | 93916 |
| 2025-04-17 | 13.44 | $13.91 | 70460 |
| 2025-04-16 | 13.40 | $13.83 | 89838 |
| 2025-04-15 | 13.39 | $13.87 | 144359 |
| 2025-04-14 | 13.38 | $13.65 | 175000 |
| 2025-04-11 | 13.44 | $13.49 | 202431 |
| 2025-04-10 | 13.58 | $13.40 | 298000 |
| 2025-04-09 | 13.78 | $13.63 | 308500 |
| 2025-04-08 | 13.97 | $13.44 | 313514 |
| 2025-04-07 | 14.28 | $13.63 | 350750 |
| 2025-04-04 | 14.59 | $14.23 | 257500 |
| 2025-04-03 | 14.79 | $14.72 | 145400 |
| 2025-04-02 | 14.89 | $14.79 | 150100 |
| 2025-04-01 | 14.98 | $14.79 | 195700 |
| 2025-03-31 | 15.11 | $14.70 | 258931 |
| 2025-03-28 | 15.29 | $15.30 | 180200 |
| 2025-03-27 | 15.33 | $15.41 | 118032 |
| 2025-03-26 | 15.34 | $15.37 | 92000 |
| 2025-03-25 | 15.36 | $15.42 | 102300 |
| 2025-03-24 | 15.39 | $15.43 | 87700 |
| 2025-03-21 | 15.41 | $15.39 | 139126 |
| 2025-03-20 | 15.46 | $15.40 | 122433 |
| 2025-03-19 | 15.51 | $15.48 | 190500 |
| 2025-03-18 | 15.56 | $15.52 | 184199 |
| 2025-03-17 | 15.60 | $15.53 | 243109 |
| 2025-03-14 | 15.65 | $15.31 | 135209 |
| 2025-03-13 | 15.79 | $15.31 | 181902 |
| 2025-03-12 | 15.95 | $15.33 | 210050 |
| 2025-03-11 | 16.14 | $15.88 | 150200 |
| 2025-03-10 | 16.20 | $16.01 | 158100 |
| 2025-03-07 | 16.23 | $16.15 | 105500 |
| 2025-03-06 | 16.21 | $16.14 | 69800 |
| 2025-03-05 | 16.19 | $16.09 | 92349 |
| 2025-03-04 | 16.18 | $16.05 | 150500 |
| 2025-03-03 | 16.18 | $16.24 | 158543 |
| 2025-02-28 | 16.11 | $16.10 | 119753 |
| 2025-02-27 | 16.08 | $16.05 | 107044 |
| 2025-02-26 | 16.04 | $16.04 | 113711 |
| 2025-02-25 | 16.00 | $16.05 | 175600 |
| 2025-02-24 | 15.94 | $15.87 | 210800 |
| 2025-02-21 | 15.93 | $15.55 | 1.1M |
| 2025-02-20 | 16.01 | $16.00 | 91179 |
| 2025-02-19 | 15.96 | $16.03 | 77000 |
| 2025-02-18 | 15.89 | $16.03 | 128708 |
| 2025-02-14 | 15.80 | $16.00 | 108132 |
| 2025-02-13 | 15.70 | $15.75 | 113231 |
| 2025-02-12 | 15.65 | $15.75 | 138800 |
| 2025-02-11 | 15.59 | $15.89 | 147553 |
| 2025-02-10 | 15.48 | $15.72 | 128528 |
| 2025-02-07 | 15.39 | $15.58 | 79800 |
| 2025-02-06 | 15.33 | $15.62 | 90900 |
| 2025-02-05 | 15.24 | $15.46 | 156907 |
| 2025-02-04 | 15.19 | $15.35 | 108892 |
| 2025-02-03 | 15.16 | $15.21 | 231424 |
| 2025-01-31 | 15.18 | $15.37 | 123400 |
| 2025-01-30 | 15.15 | $15.25 | 127224 |
| 2025-01-29 | 15.15 | $15.19 | 161429 |
| 2025-01-28 | 15.17 | $15.21 | 116800 |
| 2025-01-27 | 15.20 | $15.20 | 106324 |
| 2025-01-24 | 15.24 | $15.21 | 105839 |
| 2025-01-23 | 15.29 | $15.23 | 140351 |
| 2025-01-22 | 15.34 | $15.33 | 158620 |
| 2025-01-21 | 15.37 | $15.68 | 157425 |
| 2025-01-17 | 15.31 | $15.66 | 201302 |
| 2025-01-16 | 15.24 | $15.56 | 183020 |
| 2025-01-15 | 15.19 | $15.40 | 165201 |
| 2025-01-14 | 15.19 | $15.28 | 228742 |
| 2025-01-13 | 15.22 | $15.18 | 182000 |
| 2025-01-10 | 15.30 | $15.17 | 217647 |
| 2025-01-08 | 15.41 | $15.24 | 81326 |
| 2025-01-07 | 15.52 | $15.30 | 141100 |
| 2025-01-06 | 15.63 | $15.43 | 168415 |
| 2025-01-03 | 15.74 | $15.61 | 96230 |
| 2025-01-02 | 15.81 | $15.55 | 123043 |
| 2024-12-31 | 15.92 | $15.42 | 237423 |
| 2024-12-30 | 16.09 | $16.01 | 313300 |
| 2024-12-27 | 16.11 | $16.18 | 187289 |
| 2024-12-26 | 16.08 | $16.21 | 166198 |
| 2024-12-24 | 16.04 | $16.16 | 103000 |
| 2024-12-23 | 16.00 | $15.95 | 95700 |
| 2024-12-20 | 16.03 | $15.98 | 244400 |
| 2024-12-19 | 16.04 | $15.79 | 116820 |
| 2024-12-18 | 16.12 | $15.76 | 173393 |
| 2024-12-17 | 16.23 | $16.09 | 133805 |
| 2024-12-16 | 16.25 | $16.18 | 115571 |
| 2024-12-13 | 16.25 | $16.15 | 132400 |
| 2024-12-12 | 16.25 | $16.14 | 108800 |
| 2024-12-11 | 16.25 | $16.17 | 102959 |
| 2024-12-10 | 16.25 | $16.19 | 94111 |
| 2024-12-09 | 16.23 | $16.19 | 139207 |
| 2024-12-06 | 16.20 | $16.01 | 164142 |
| 2024-12-05 | 16.23 | $16.21 | 146603 |
| 2024-12-04 | 16.19 | $16.00 | 82600 |
| 2024-12-03 | 16.20 | $16.08 | 56900 |
| 2024-12-02 | 16.20 | $16.20 | 187523 |
| 2024-11-29 | 16.15 | $16.11 | 42338 |
| 2024-11-27 | 16.11 | $16.09 | 70844 |
| 2024-11-26 | 16.06 | $16.04 | 59000 |
| 2024-11-25 | 16.02 | $16.09 | 70543 |
| 2024-11-22 | 15.96 | $16.05 | 50127 |
| 2024-11-21 | 15.88 | $15.97 | 73705 |
| 2024-11-20 | 15.82 | $15.90 | 53471 |
| 2024-11-19 | 15.76 | $15.89 | 46252 |
| 2024-11-18 | 15.69 | $15.80 | 51860 |
| 2024-11-15 | 15.63 | $15.71 | 62639 |
| 2024-11-14 | 15.58 | $15.59 | 72412 |
| 2024-11-13 | 15.56 | $15.53 | 68273 |
| 2024-11-12 | 15.56 | $15.64 | 89600 |
| 2024-11-11 | 15.52 | $15.65 | 101535 |
| 2024-11-08 | 15.46 | $15.82 | 77628 |
| 2024-11-07 | 15.34 | $15.77 | 130467 |
| 2024-11-06 | 15.22 | $15.58 | 131200 |
| 2024-11-05 | 15.12 | $15.25 | 45900 |
| 2024-11-04 | 15.11 | $15.13 | 86525 |
| 2024-11-01 | 15.14 | $15.03 | 59900 |
| 2024-10-31 | 15.21 | $15.12 | 70801 |
| 2024-10-30 | 15.27 | $15.30 | 36528 |
| 2024-10-29 | 15.29 | $15.23 | 59727 |
| 2024-10-28 | 15.33 | $15.27 | 72141 |
| 2024-10-25 | 15.37 | $15.22 | 63153 |
| 2024-10-24 | 15.44 | $15.41 | 56100 |
| 2024-10-23 | 15.47 | $15.39 | 52800 |
| 2024-10-22 | 15.51 | $15.38 | 49361 |
| 2024-10-21 | 15.56 | $15.46 | 53317 |
| 2024-10-18 | 15.60 | $15.60 | 43100 |
| 2024-10-17 | 15.60 | $15.71 | 90209 |
| 2024-10-16 | 15.57 | $15.78 | 95000 |
| 2024-10-15 | 15.52 | $15.67 | 95800 |
| 2024-10-14 | 15.48 | $15.74 | 89400 |
| 2024-10-11 | 15.42 | $15.55 | 54825 |
| 2024-10-10 | 15.40 | $15.51 | 70825 |
| 2024-10-09 | 15.39 | $15.47 | 55700 |
| 2024-10-08 | 15.40 | $15.38 | 59200 |
| 2024-10-07 | 15.44 | $15.39 | 38440 |
| 2024-10-04 | 15.49 | $15.42 | 52600 |
| 2024-10-03 | 15.55 | $15.39 | 64711 |
| 2024-10-02 | 15.62 | $15.35 | 81500 |
| 2024-10-01 | 15.73 | $15.39 | 103000 |
| 2024-09-30 | 15.84 | $15.51 | 123900 |
| 2024-09-27 | 15.94 | $16.05 | 93104 |
| 2024-09-26 | 15.89 | $15.87 | 81700 |
| 2024-09-25 | 15.89 | $15.78 | 94200 |
| 2024-09-24 | 15.92 | $15.87 | 77200 |
| 2024-09-23 | 15.92 | $15.85 | 62600 |
| 2024-09-20 | 15.92 | $15.76 | 142100 |
| 2024-09-19 | 15.96 | $15.95 | 170112 |
| 2024-09-18 | 15.94 | $15.89 | 113762 |
| 2024-09-17 | 15.93 | $15.90 | 156628 |
| 2024-09-16 | 15.92 | $16.14 | 80091 |
| 2024-09-13 | 15.83 | $15.91 | 45400 |
| 2024-09-12 | 15.79 | $15.77 | 41940 |
| 2024-09-11 | 15.78 | $15.60 | 38736 |
| 2024-09-10 | 15.82 | $15.81 | 42211 |
| 2024-09-09 | 15.81 | $15.71 | 61300 |
| 2024-09-06 | 15.82 | $15.67 | 52610 |
| 2024-09-05 | 15.85 | $15.75 | 79009 |
| 2024-09-04 | 15.85 | $15.76 | 39341 |
| 2024-09-03 | 15.85 | $15.79 | 61700 |
| 2024-08-30 | 15.85 | $15.90 | 46224 |
| 2024-08-29 | 15.80 | $15.84 | 53155 |
| 2024-08-28 | 15.76 | $15.80 | 40832 |
| 2024-08-27 | 15.72 | $15.93 | 50116 |
| 2024-08-26 | 15.63 | $16.01 | 84800 |
| 2024-08-23 | 15.49 | $15.91 | 66300 |
| 2024-08-22 | 15.36 | $15.50 | 51420 |
| 2024-08-21 | 15.33 | $15.64 | 46700 |
| 2024-08-20 | 15.25 | $15.49 | 39217 |
| 2024-08-19 | 15.21 | $15.49 | 60401 |
| 2024-08-16 | 15.15 | $15.50 | 93423 |
| 2024-08-15 | 15.09 | $15.32 | 85231 |
| 2024-08-14 | 15.06 | $15.18 | 83900 |
| 2024-08-13 | 15.09 | $15.04 | 103768 |
| 2024-08-12 | 15.16 | $15.06 | 84500 |
| 2024-08-09 | 15.26 | $14.84 | 98739 |
| 2024-08-08 | 15.44 | $15.24 | 78800 |
| 2024-08-07 | 15.54 | $15.08 | 91328 |
| 2024-08-06 | 15.71 | $15.45 | 68388 |
| 2024-08-05 | 15.81 | $15.23 | 131720 |
| 2024-08-02 | 15.99 | $15.81 | 104927 |
| 2024-08-01 | 16.03 | $15.79 | 128929 |
| 2024-07-31 | 16.08 | $15.98 | 77730 |
| 2024-07-30 | 16.09 | $16.00 | 109300 |
| 2024-07-29 | 16.08 | $15.99 | 75131 |
| 2024-07-26 | 16.08 | $16.01 | 83401 |
| 2024-07-25 | 16.06 | $15.90 | 98013 |
| 2024-07-24 | 16.07 | $16.00 | 103800 |
| 2024-07-23 | 16.05 | $16.02 | 120700 |
| 2024-07-22 | 16.02 | $16.04 | 182100 |
| 2024-07-19 | 15.97 | $16.02 | 78991 |
| 2024-07-18 | 15.92 | $16.11 | 95700 |
| 2024-07-17 | 15.82 | $16.40 | 118739 |
| 2024-07-16 | 15.61 | $16.00 | 160847 |
| 2024-07-15 | 15.47 | $15.78 | 142200 |
| 2024-07-12 | 15.38 | $15.61 | 121600 |
| 2024-07-11 | 15.32 | $15.43 | 160000 |
| 2024-07-10 | 15.31 | $15.45 | 68300 |
| 2024-07-09 | 15.29 | $15.34 | 49830 |
| 2024-07-08 | 15.31 | $15.30 | 64902 |
| 2024-07-05 | 15.34 | $15.27 | 68404 |
| 2024-07-03 | 15.39 | $15.36 | 71500 |
| 2024-07-02 | 15.42 | $15.37 | 90075 |
| 2024-07-01 | 15.47 | $15.03 | 127400 |
| 2024-06-28 | 15.62 | $15.36 | 246807 |
| 2024-06-27 | 15.71 | $15.56 | 137100 |
| 2024-06-26 | 15.76 | $15.80 | 155700 |
| 2024-06-25 | 15.74 | $15.70 | 120500 |
| 2024-06-24 | 15.75 | $15.63 | 66000 |
| 2024-06-21 | 15.78 | $15.64 | 135800 |
| 2024-06-20 | 15.81 | $15.70 | 88898 |
| 2024-06-18 | 15.83 | $15.90 | 148228 |
| 2024-06-17 | 15.79 | $15.91 | 95021 |
| 2024-06-14 | 15.74 | $15.76 | 83062 |
| 2024-06-13 | 15.72 | $15.81 | 50700 |
| 2024-06-12 | 15.68 | $15.78 | 87601 |
| 2024-06-11 | 15.64 | $15.68 | 71248 |
| 2024-06-10 | 15.63 | $15.66 | 62349 |
| 2024-06-07 | 15.61 | $15.66 | 55502 |
| 2024-06-06 | 15.60 | $15.64 | 45200 |
| 2024-06-05 | 15.59 | $15.68 | 46304 |
| 2024-06-04 | 15.57 | $15.60 | 60217 |
| 2024-06-03 | 15.56 | $15.69 | 67500 |
| 2024-05-31 | 15.53 | $15.70 | 46000 |
| 2024-05-30 | 15.49 | $15.51 | 48631 |
| 2024-05-29 | 15.50 | $15.29 | 59413 |
| 2024-05-28 | 15.58 | $15.45 | 57209 |
| 2024-05-24 | 15.63 | $15.68 | 70500 |
| 2024-05-23 | 15.62 | $15.45 | 59900 |
| 2024-05-22 | 15.68 | $15.50 | 51200 |
| 2024-05-21 | 15.74 | $15.67 | 56000 |
| 2024-05-20 | 15.76 | $15.73 | 66100 |
| 2024-05-17 | 15.77 | $15.71 | 248200 |
| 2024-05-16 | 15.78 | $15.59 | 129800 |
| 2024-05-15 | 15.83 | $15.81 | 65076 |
| 2024-05-14 | 15.82 | $15.83 | 77250 |
| 2024-05-13 | 15.80 | $15.74 | 58232 |
| 2024-05-10 | 15.80 | $15.73 | 41023 |
| 2024-05-09 | 15.81 | $15.67 | 65019 |
| 2024-05-08 | 15.84 | $15.57 | 521600 |
| 2024-05-07 | 15.90 | $15.92 | 100200 |
| 2024-05-06 | 15.86 | $15.95 | 87458 |
| 2024-05-03 | 15.81 | $15.99 | 83508 |
| 2024-05-02 | 15.73 | $15.92 | 71700 |
| 2024-05-01 | 15.66 | $15.83 | 99023 |
| 2024-04-30 | 15.60 | $15.74 | 54313 |
| 2024-04-29 | 15.55 | $15.68 | 80045 |
| 2024-04-26 | 15.51 | $15.65 | 70207 |
| 2024-04-25 | 15.48 | $15.56 | 59741 |
| 2024-04-24 | 15.47 | $15.71 | 69900 |
| 2024-04-23 | 15.41 | $15.68 | 66700 |
| 2024-04-22 | 15.35 | $15.63 | 50000 |
| 2024-04-19 | 15.29 | $15.49 | 57200 |
| 2024-04-18 | 15.27 | $15.36 | 62100 |
| 2024-04-17 | 15.29 | $15.31 | 103500 |
| 2024-04-16 | 15.33 | $15.28 | 68839 |
| 2024-04-15 | 15.40 | $15.37 | 123215 |
| 2024-04-12 | 15.45 | $15.47 | 87459 |
| 2024-04-11 | 15.49 | $15.66 | 105492 |
| 2024-04-10 | 15.47 | $15.24 | 124100 |
| 2024-04-09 | 15.59 | $15.71 | 78800 |
| 2024-04-08 | 15.60 | $15.61 | 66132 |
| 2024-04-05 | 15.63 | $15.72 | 59082 |
| 2024-04-04 | 15.64 | $15.56 | 80100 |
| 2024-04-03 | 15.71 | $15.61 | 73233 |
| 2024-04-02 | 15.78 | $15.62 | 110703 |
| 2024-04-01 | 15.87 | $15.59 | 149408 |
| 2024-03-28 | 15.98 | $15.77 | 159400 |
| 2024-03-27 | 16.06 | $15.69 | 155302 |
| 2024-03-26 | 16.18 | $16.09 | 207107 |
| 2024-03-25 | 16.21 | $16.24 | 113300 |
| 2024-03-22 | 16.19 | $16.12 | 136744 |
| 2024-03-21 | 16.21 | $16.32 | 227100 |
| 2024-03-20 | 16.16 | $16.17 | 116823 |
| 2024-03-19 | 16.16 | $16.05 | 107446 |
| 2024-03-18 | 16.19 | $16.08 | 176964 |
| 2024-03-15 | 16.21 | $16.21 | 154100 |
| 2024-03-14 | 16.20 | $15.95 | 106900 |
| 2024-03-13 | 16.26 | $16.20 | 56900 |
| 2024-03-12 | 16.26 | $16.20 | 74614 |
| 2024-03-11 | 16.26 | $16.38 | 88430 |
| 2024-03-08 | 16.20 | $16.18 | 78243 |
| 2024-03-07 | 16.19 | $16.12 | 73300 |
| 2024-03-06 | 16.20 | $16.15 | 51400 |
| 2024-03-05 | 16.19 | $16.15 | 42201 |
| 2024-03-04 | 16.18 | $16.13 | 46006 |
| 2024-03-01 | 16.18 | $16.38 | 42709 |
| 2024-02-29 | 16.09 | $16.29 | 76300 |
| 2024-02-28 | 16.01 | $16.08 | 75832 |
| 2024-02-27 | 15.98 | $16.15 | 62803 |
| 2024-02-26 | 15.92 | $16.00 | 49200 |
| 2024-02-23 | 15.89 | $16.07 | 76100 |
| 2024-02-22 | 15.84 | $15.87 | 53326 |
| 2024-02-21 | 15.84 | $15.96 | 69105 |
| 2024-02-20 | 15.81 | $16.00 | 89218 |
| 2024-02-16 | 15.76 | $16.00 | 134300 |
| 2024-02-15 | 15.71 | $16.05 | 124100 |
| 2024-02-14 | 15.62 | $15.61 | 85925 |
| 2024-02-13 | 15.66 | $15.47 | 168634 |
| 2024-02-12 | 15.76 | $16.00 | 93331 |
| 2024-02-09 | 15.71 | $15.74 | 89300 |
| 2024-02-08 | 15.74 | $15.74 | 60618 |
| 2024-02-07 | 15.77 | $15.54 | 52135 |
| 2024-02-06 | 15.88 | $15.77 | 29100 |
| 2024-02-05 | 15.94 | $15.73 | 58656 |
| 2024-02-02 | 16.02 | $15.88 | 95000 |
| 2024-02-01 | 16.08 | $16.16 | 119242 |
| 2024-01-31 | 16.06 | $15.87 | 80600 |
| 2024-01-30 | 16.12 | $16.14 | 49600 |
| 2024-01-29 | 16.12 | $16.39 | 60700 |
| 2024-01-26 | 16.03 | $16.20 | 49306 |
| 2024-01-25 | 15.99 | $16.23 | 42423 |
| 2024-01-24 | 15.93 | $16.03 | 58321 |
| 2024-01-23 | 15.91 | $16.20 | 63922 |
| 2024-01-22 | 15.85 | $16.09 | 96979 |
| 2024-01-19 | 15.80 | $15.76 | 72200 |
| 2024-01-18 | 15.85 | $15.57 | 135310 |
| 2024-01-17 | 15.97 | $15.88 | 96000 |
| 2024-01-16 | 16.02 | $16.06 | 109673 |
| 2024-01-12 | 16.03 | $16.27 | 112619 |
| 2024-01-11 | 15.97 | $15.96 | 79449 |
| 2024-01-10 | 15.99 | $16.01 | 113136 |
| 2024-01-09 | 16.01 | $15.77 | 83026 |
| 2024-01-08 | 16.11 | $15.93 | 84300 |
| 2024-01-05 | 16.17 | $15.93 | 100806 |
| 2024-01-04 | 16.25 | $15.75 | 108944 |
| 2024-01-03 | 16.40 | $15.68 | 122730 |
| 2024-01-02 | 16.61 | $15.99 | 117802 |
| 2023-12-29 | 16.75 | $16.18 | 97300 |
| 2023-12-28 | 16.86 | $16.05 | 257400 |
| 2023-12-27 | 17.03 | $17.47 | 245100 |
| 2023-12-26 | 16.78 | $16.90 | 225400 |
| 2023-12-22 | 16.65 | $16.70 | 91922 |
| 2023-12-21 | 16.55 | $16.74 | 103600 |
| 2023-12-20 | 16.40 | $16.41 | 138269 |
| 2023-12-19 | 16.32 | $16.81 | 133301 |
| 2023-12-18 | 16.09 | $16.21 | 93712 |
| 2023-12-15 | 16.00 | $15.95 | 130463 |
| 2023-12-14 | 15.96 | $15.95 | 102104 |
| 2023-12-13 | 15.91 | $15.99 | 68700 |
| 2023-12-12 | 15.83 | $15.70 | 28939 |
| 2023-12-11 | 15.82 | $15.74 | 48100 |
| 2023-12-08 | 15.79 | $15.68 | 83600 |
| 2023-12-07 | 15.77 | $15.64 | 44504 |
| 2023-12-06 | 15.76 | $15.51 | 54400 |
| 2023-12-05 | 15.78 | $15.85 | 77055 |
| 2023-12-04 | 15.69 | $15.81 | 59500 |
| 2023-12-01 | 15.59 | $15.66 | 71813 |
| 2023-11-30 | 15.51 | $15.48 | 60125 |
| 2023-11-29 | 15.47 | $15.59 | 76719 |
| 2023-11-28 | 15.38 | $15.29 | 74126 |
| 2023-11-27 | 15.36 | $15.26 | 28347 |
| 2023-11-24 | 15.35 | $15.30 | 67448 |
| 2023-11-22 | 15.31 | $15.12 | 53200 |
| 2023-11-21 | 15.32 | $15.19 | 26823 |
| 2023-11-20 | 15.31 | $15.23 | 56500 |
| 2023-11-17 | 15.27 | $15.03 | 169200 |
| 2023-11-16 | 15.29 | $15.00 | 65700 |
| 2023-11-15 | 15.32 | $15.34 | 92600 |
| 2023-11-14 | 15.25 | $15.60 | 97011 |
| 2023-11-13 | 15.07 | $15.12 | 31404 |
| 2023-11-10 | 15.00 | $15.41 | 48512 |
| 2023-11-09 | 14.82 | $15.16 | 33628 |
| 2023-11-08 | 14.68 | $15.43 | 117596 |
| 2023-11-07 | 14.42 | $15.08 | 89200 |
| 2023-11-06 | 14.22 | $14.57 | 52800 |
| 2023-11-03 | 14.13 | $14.51 | 48248 |
| 2023-11-02 | 14.06 | $14.32 | 52400 |
| 2023-11-01 | 14.02 | $14.09 | 42034 |
| 2023-10-31 | 14.06 | $14.09 | 39928 |
| 2023-10-30 | 14.11 | $13.95 | 54411 |
| 2023-10-27 | 14.22 | $14.03 | 86757 |
| 2023-10-26 | 14.34 | $14.29 | 44100 |
| 2023-10-25 | 14.40 | $14.32 | 56400 |
| 2023-10-24 | 14.46 | $14.36 | 36202 |
| 2023-10-23 | 14.54 | $14.33 | 57114 |
| 2023-10-20 | 14.63 | $14.51 | 58019 |
| 2023-10-19 | 14.70 | $14.47 | 53771 |
| 2023-10-18 | 14.79 | $14.61 | 52000 |
| 2023-10-17 | 14.86 | $14.92 | 56266 |
| 2023-10-16 | 14.85 | $15.00 | 66370 |
| 2023-10-13 | 14.82 | $14.97 | 42214 |
| 2023-10-12 | 14.78 | $14.98 | 74100 |
| 2023-10-11 | 14.74 | $15.02 | 95500 |
| 2023-10-10 | 14.67 | $14.75 | 62300 |
| 2023-10-09 | 14.68 | $14.82 | 47933 |
| 2023-10-06 | 14.67 | $14.71 | 43262 |
| 2023-10-05 | 14.69 | $14.74 | 60523 |
| 2023-10-04 | 14.71 | $14.52 | 84437 |
| 2023-10-03 | 14.81 | $14.44 | 143816 |
| 2023-10-02 | 14.96 | $14.62 | 81712 |
| 2023-09-29 | 15.09 | $14.72 | 59100 |
| 2023-09-28 | 15.21 | $14.70 | 102453 |
| 2023-09-27 | 15.36 | $15.07 | 98032 |
| 2023-09-26 | 15.43 | $15.20 | 61735 |
| 2023-09-25 | 15.47 | $15.29 | 127500 |
| 2023-09-22 | 15.49 | $15.33 | 97557 |
| 2023-09-21 | 15.49 | $15.59 | 81000 |
| 2023-09-20 | 15.42 | $15.61 | 89915 |
| 2023-09-19 | 15.31 | $15.57 | 84200 |
| 2023-09-18 | 15.19 | $15.44 | 127534 |
| 2023-09-15 | 15.09 | $15.23 | 505700 |
| 2023-09-14 | 15.03 | $14.99 | 107929 |
| 2023-09-13 | 15.03 | $14.69 | 85148 |
| 2023-09-12 | 15.13 | $14.86 | 118305 |
| 2023-09-11 | 15.19 | $15.37 | 103603 |
| 2023-09-08 | 15.10 | $15.26 | 67715 |
| 2023-09-07 | 15.03 | $15.30 | 123377 |
| 2023-09-06 | 14.93 | $15.16 | 73007 |
| 2023-09-05 | 14.85 | $14.94 | 126579 |
| 2023-09-01 | 14.82 | $15.21 | 74837 |
| 2023-08-31 | 14.70 | $15.12 | 88400 |
| 2023-08-30 | 14.59 | $15.27 | 159800 |
| 2023-08-29 | 14.41 | $14.82 | 52099 |
| 2023-08-28 | 14.33 | $14.56 | 90642 |
| 2023-08-25 | 14.33 | $14.46 | 44900 |
| 2023-08-24 | 14.36 | $14.40 | 52822 |
| 2023-08-23 | 14.42 | $14.19 | 97520 |
| 2023-08-22 | 14.56 | $14.17 | 58000 |
| 2023-08-21 | 14.75 | $14.18 | 215631 |
| 2023-08-18 | 14.98 | $15.02 | 85155 |
| 2023-08-17 | 14.99 | $15.04 | 100088 |
| 2023-08-16 | 15.00 | $14.89 | 80225 |
| 2023-08-15 | 15.07 | $14.89 | 95244 |
| 2023-08-14 | 15.15 | $14.91 | 84813 |
| 2023-08-11 | 15.24 | $15.00 | 84600 |
| 2023-08-10 | 15.33 | $15.18 | 245604 |
| 2023-08-09 | 15.37 | $15.48 | 115605 |
| 2023-08-08 | 15.33 | $15.44 | 78942 |
| 2023-08-07 | 15.29 | $15.57 | 109500 |
| 2023-08-04 | 15.21 | $15.58 | 163256 |
| 2023-08-03 | 15.10 | $15.20 | 98100 |
| 2023-08-02 | 15.09 | $15.06 | 82015 |
| 2023-08-01 | 15.12 | $15.13 | 51625 |
| 2023-07-31 | 15.14 | $15.24 | 98123 |
| 2023-07-28 | 15.13 | $15.17 | 109000 |
| 2023-07-27 | 15.15 | $15.15 | 45308 |
| 2023-07-26 | 15.17 | $15.24 | 58308 |
| 2023-07-25 | 15.17 | $15.22 | 62036 |
| 2023-07-24 | 15.17 | $15.24 | 63735 |
| 2023-07-21 | 15.17 | $15.05 | 49124 |
| 2023-07-20 | 15.24 | $15.29 | 49211 |
| 2023-07-19 | 15.24 | $15.30 | 56038 |
| 2023-07-18 | 15.24 | $15.19 | 58700 |
| 2023-07-17 | 15.28 | $15.28 | 63528 |
| 2023-07-14 | 15.29 | $15.16 | 69178 |
| 2023-07-13 | 15.35 | $15.48 | 58700 |
| 2023-07-12 | 15.31 | $15.49 | 132644 |
| 2023-07-11 | 15.27 | $15.26 | 130600 |
| 2023-07-10 | 15.29 | $15.35 | 134524 |
| 2023-07-07 | 15.28 | $15.13 | 74243 |
| 2023-07-06 | 15.35 | $15.20 | 52500 |
| 2023-07-05 | 15.40 | $15.24 | 105400 |
| 2023-07-03 | 15.45 | $15.10 | 41900 |
| 2023-06-30 | 15.56 | $15.15 | 110881 |
| 2023-06-29 | 15.67 | $15.07 | 85700 |
| 2023-06-28 | 15.83 | $15.69 | 144900 |
| 2023-06-27 | 15.82 | $15.59 | 263900 |
| 2023-06-26 | 15.84 | $15.53 | 230700 |
| 2023-06-23 | 15.87 | $15.05 | 1.6M |
| 2023-06-22 | 16.05 | $15.97 | 95300 |
| 2023-06-21 | 15.98 | $15.99 | 121941 |
| 2023-06-20 | 15.88 | $16.06 | 170400 |
| 2023-06-16 | 15.72 | $15.90 | 595900 |
| 2023-06-15 | 15.58 | $15.45 | 116100 |
| 2023-06-14 | 15.54 | $15.54 | 110900 |
| 2023-06-13 | 15.45 | $15.59 | 64813 |
| 2023-06-12 | 15.33 | $15.38 | 75800 |
| 2023-06-09 | 15.23 | $15.27 | 53000 |
| 2023-06-08 | 15.15 | $15.29 | 70446 |
| 2023-06-07 | 15.04 | $15.24 | 143004 |
| 2023-06-06 | 14.91 | $14.99 | 143210 |
| 2023-06-05 | 14.83 | $14.94 | 66500 |
| 2023-06-02 | 14.75 | $14.92 | 75516 |
| 2023-06-01 | 14.65 | $14.75 | 76635 |
| 2023-05-31 | 14.58 | $14.54 | 43933 |
| 2023-05-30 | 14.56 | $14.49 | 48200 |
| 2023-05-26 | 14.54 | $14.59 | 36200 |
| 2023-05-25 | 14.49 | $14.39 | 28700 |
| 2023-05-24 | 14.49 | $14.47 | 25730 |
| 2023-05-23 | 14.46 | $14.53 | 66005 |
| 2023-05-22 | 14.41 | $14.50 | 93800 |
| 2023-05-19 | 14.34 | $14.08 | 68600 |
| 2023-05-18 | 14.40 | $14.28 | 57747 |
| 2023-05-17 | 14.39 | $14.40 | 40700 |
| 2023-05-16 | 14.35 | $14.17 | 13330 |
| 2023-05-15 | 14.37 | $14.17 | 16400 |
| 2023-05-12 | 14.39 | $14.28 | 43446 |
| 2023-05-11 | 14.38 | $14.57 | 31600 |
| 2023-05-10 | 14.27 | $14.64 | 85500 |
| 2023-05-09 | 14.11 | $14.07 | 26645 |
| 2023-05-08 | 14.09 | $14.10 | 30140 |
| 2023-05-05 | 14.06 | $13.98 | 45100 |
| 2023-05-04 | 14.06 | $13.84 | 25100 |
| 2023-05-03 | 14.09 | $13.92 | 31600 |
| 2023-05-02 | 14.11 | $13.88 | 15630 |
| 2023-05-01 | 14.15 | $14.04 | 19421 |
| 2023-04-28 | 14.14 | $14.16 | 20740 |
| 2023-04-27 | 14.09 | $13.99 | 24800 |
| 2023-04-26 | 14.07 | $14.00 | 28707 |
| 2023-04-25 | 14.05 | $13.99 | 29347 |
| 2023-04-24 | 14.02 | $14.01 | 22900 |
| 2023-04-21 | 13.98 | $14.03 | 35229 |
| 2023-04-20 | 13.92 | $13.94 | 10800 |
| 2023-04-19 | 13.88 | $13.88 | 24125 |
| 2023-04-18 | 13.84 | $13.85 | 39220 |
| 2023-04-17 | 13.81 | $13.90 | 92646 |
| 2023-04-14 | 13.75 | $13.79 | 57600 |
| 2023-04-13 | 13.71 | $13.65 | 44600 |
| 2023-04-12 | 13.70 | $13.97 | 63501 |
| 2023-04-11 | 13.59 | $13.70 | 35200 |
| 2023-04-10 | 13.55 | $13.72 | 29300 |
| 2023-04-06 | 13.49 | $13.79 | 80402 |
| 2023-04-05 | 13.39 | $13.50 | 28902 |
| 2023-04-04 | 13.37 | $13.51 | 48446 |
| 2023-04-03 | 13.35 | $13.56 | 60347 |
| 2023-03-31 | 13.30 | $13.51 | 34800 |
| 2023-03-30 | 13.27 | $13.26 | 74917 |
| 2023-03-29 | 13.31 | $13.66 | 88900 |
| 2023-03-28 | 13.24 | $13.62 | 77029 |
| 2023-03-27 | 13.17 | $13.60 | 93022 |
| 2023-03-24 | 13.10 | $13.76 | 130100 |
| 2023-03-23 | 12.97 | $13.13 | 202836 |
| 2023-03-22 | 13.02 | $13.37 | 190548 |
| 2023-03-21 | 13.01 | $13.51 | 129247 |
| 2023-03-20 | 12.97 | $13.29 | 128031 |
| 2023-03-17 | 12.99 | $13.00 | 73711 |
| 2023-03-16 | 13.12 | $13.26 | 69800 |
| 2023-03-15 | 13.21 | $13.00 | 91600 |
| 2023-03-14 | 13.41 | $13.08 | 121927 |
| 2023-03-13 | 13.64 | $13.09 | 111000 |
| 2023-03-10 | 13.92 | $13.50 | 187322 |
| 2023-03-09 | 14.13 | $13.96 | 138700 |
| 2023-03-08 | 14.26 | $14.30 | 97643 |
| 2023-03-07 | 14.31 | $14.31 | 53400 |
| 2023-03-06 | 14.37 | $14.35 | 30700 |
| 2023-03-03 | 14.44 | $14.35 | 33523 |
| 2023-03-02 | 14.52 | $14.37 | 44700 |
| 2023-03-01 | 14.63 | $14.46 | 31900 |
| 2023-02-28 | 14.73 | $14.66 | 64838 |
| 2023-02-27 | 14.79 | $14.71 | 31810 |
| 2023-02-24 | 14.86 | $14.80 | 49648 |
| 2023-02-23 | 14.91 | $15.00 | 23000 |
| 2023-02-22 | 14.91 | $14.82 | 48128 |
| 2023-02-21 | 14.98 | $14.93 | 19400 |
| 2023-02-17 | 15.02 | $15.04 | 47816 |
| 2023-02-16 | 15.04 | $14.93 | 35194 |
| 2023-02-15 | 15.11 | $15.02 | 69601 |
| 2023-02-14 | 15.16 | $15.16 | 140300 |
| 2023-02-13 | 15.18 | $15.00 | 67100 |
| 2023-02-10 | 15.26 | $15.21 | 50433 |
| 2023-02-09 | 15.28 | $15.20 | 19944 |
| 2023-02-08 | 15.32 | $15.25 | 8441 |
| 2023-02-07 | 15.35 | $15.42 | 177645 |
| 2023-02-06 | 15.33 | $15.27 | 13749 |
| 2023-02-03 | 15.36 | $15.40 | 18200 |
| 2023-02-02 | 15.36 | $15.40 | 37602 |
| 2023-02-01 | 15.35 | $15.25 | 20129 |
| 2023-01-31 | 15.39 | $15.45 | 20314 |
| 2023-01-30 | 15.37 | $15.41 | 18841 |
| 2023-01-27 | 15.37 | $15.40 | 33647 |
| 2023-01-26 | 15.37 | $15.47 | 38737 |
| 2023-01-25 | 15.34 | $15.49 | 40309 |
| 2023-01-24 | 15.31 | $15.28 | 44600 |
| 2023-01-23 | 15.33 | $15.37 | 22609 |
| 2023-01-20 | 15.34 | $15.24 | 17772 |
| 2023-01-19 | 15.38 | $15.20 | 34100 |
| 2023-01-18 | 15.45 | $15.62 | 26134 |
| 2023-01-17 | 15.41 | $15.52 | 31222 |
| 2023-01-13 | 15.38 | $15.77 | 61925 |
| 2023-01-12 | 15.28 | $15.79 | 30300 |
| 2023-01-11 | 15.14 | $15.81 | 65100 |
| 2023-01-10 | 14.97 | $15.34 | 16211 |
| 2023-01-09 | 14.92 | $15.23 | 43700 |
| 2023-01-06 | 14.90 | $15.08 | 36700 |
| 2023-01-05 | 14.92 | $14.69 | 61620 |
| 2023-01-04 | 15.08 | $14.77 | 10900 |
| 2023-01-03 | 15.25 | $15.00 | 37400 |
| 2022-12-30 | 15.38 | $15.07 | 53260 |
| 2022-12-29 | 15.53 | $15.00 | 59037 |
| 2022-12-28 | 15.74 | $15.75 | 50800 |
| 2022-12-27 | 15.75 | $15.50 | 71200 |
| 2022-12-23 | 15.84 | $15.88 | 43802 |
| 2022-12-22 | 15.84 | $15.63 | 66420 |
| 2022-12-21 | 15.91 | $15.89 | 48100 |
| 2022-12-20 | 15.91 | $15.84 | 44828 |
| 2022-12-19 | 15.93 | $15.89 | 35849 |
| 2022-12-16 | 15.93 | $15.53 | 176846 |
| 2022-12-15 | 16.05 | $15.93 | 25346 |
| 2022-12-14 | 16.07 | $15.87 | 71400 |
| 2022-12-13 | 16.10 | $15.88 | 31247 |
| 2022-12-12 | 16.14 | $15.93 | 22400 |
| 2022-12-09 | 16.16 | $16.05 | 83936 |
| 2022-12-08 | 16.14 | $15.91 | 18300 |
| 2022-12-07 | 16.17 | $15.67 | 44647 |
| 2022-12-06 | 16.27 | $15.88 | 21207 |
| 2022-12-05 | 16.31 | $16.00 | 34000 |
| 2022-12-02 | 16.33 | $16.16 | 23800 |
| 2022-12-01 | 16.29 | $16.36 | 49000 |
| 2022-11-30 | 16.17 | $16.20 | 55226 |
| 2022-11-29 | 16.07 | $15.95 | 19820 |
| 2022-11-28 | 16.02 | $15.84 | 12200 |
| 2022-11-25 | 15.98 | $15.90 | 12038 |
| 2022-11-23 | 15.91 | $15.95 | 7600 |
| 2022-11-22 | 15.81 | $15.75 | 17100 |
| 2022-11-21 | 15.74 | $15.93 | 50233 |
| 2022-11-18 | 15.59 | $15.50 | 253400 |
| 2022-11-17 | 15.54 | $15.46 | 143704 |
| 2022-11-16 | 15.48 | $15.50 | 43500 |
| 2022-11-15 | 15.40 | $15.62 | 97500 |
| 2022-11-14 | 15.25 | $15.78 | 60300 |
| 2022-11-11 | 15.02 | $15.97 | 80700 |
| 2022-11-10 | 14.68 | $15.72 | 120200 |
| 2022-11-09 | 14.34 | $14.61 | 32025 |
| 2022-11-08 | 14.27 | $14.15 | 23019 |
| 2022-11-07 | 14.34 | $14.38 | 41000 |
| 2022-11-04 | 14.36 | $14.07 | 55215 |
| 2022-11-03 | 14.48 | $14.21 | 17500 |
| 2022-11-02 | 14.58 | $14.18 | 101306 |
| 2022-11-01 | 14.72 | $14.75 | 27443 |
| 2022-10-31 | 14.70 | $14.82 | 33600 |
| 2022-10-28 | 14.66 | $14.74 | 40420 |
| 2022-10-27 | 14.64 | $14.67 | 33700 |
| 2022-10-26 | 14.63 | $14.77 | 30400 |
| 2022-10-25 | 14.60 | $14.56 | 21048 |
| 2022-10-24 | 14.62 | $14.50 | 19900 |
| 2022-10-21 | 14.67 | $14.50 | 46832 |
| 2022-10-20 | 14.72 | $14.59 | 29400 |
| 2022-10-19 | 14.77 | $14.82 | 7826 |
| 2022-10-18 | 14.74 | $14.84 | 8905 |
| 2022-10-17 | 14.71 | $14.65 | 26932 |
| 2022-10-14 | 14.73 | $15.04 | 13500 |
| 2022-10-13 | 14.64 | $14.92 | 23600 |
| 2022-10-12 | 14.56 | $14.82 | 35941 |
| 2022-10-11 | 14.50 | $14.39 | 44300 |
| 2022-10-10 | 14.56 | $14.56 | 13700 |
| 2022-10-07 | 14.59 | $14.80 | 54948 |
| 2022-10-06 | 14.54 | $14.68 | 38724 |
| 2022-10-05 | 14.53 | $14.52 | 36405 |
| 2022-10-04 | 14.57 | $14.67 | 66549 |
| 2022-10-03 | 14.57 | $14.57 | 18200 |
| 2022-09-30 | 14.61 | $14.41 | 21510 |
| 2022-09-29 | 14.71 | $14.55 | 28300 |
| 2022-09-28 | 14.79 | $14.99 | 39300 |
| 2022-09-27 | 14.75 | $14.73 | 35949 |
| 2022-09-26 | 14.79 | $14.83 | 35800 |
| 2022-09-23 | 14.80 | $14.82 | 28100 |
| 2022-09-22 | 14.82 | $14.84 | 58113 |
| 2022-09-21 | 14.84 | $14.61 | 55156 |
| 2022-09-20 | 14.94 | $15.38 | 136000 |
| 2022-09-19 | 14.83 | $15.36 | 146655 |
| 2022-09-16 | 14.69 | $14.92 | 207000 |
| 2022-09-15 | 14.67 | $14.65 | 118405 |
| 2022-09-14 | 14.73 | $14.81 | 158053 |
| 2022-09-13 | 14.76 | $14.52 | 41800 |
| 2022-09-12 | 14.89 | $14.89 | 70000 |
| 2022-09-09 | 14.94 | $14.65 | 39639 |
| 2022-09-08 | 15.07 | $14.73 | 55600 |
| 2022-09-07 | 15.21 | $14.86 | 66236 |
| 2022-09-06 | 15.34 | $14.96 | 153033 |
| 2022-09-02 | 15.47 | $15.29 | 42800 |
| 2022-09-01 | 15.52 | $15.27 | 42600 |
| 2022-08-31 | 15.58 | $15.27 | 26643 |
| 2022-08-30 | 15.66 | $15.06 | 52800 |
| 2022-08-29 | 15.82 | $15.58 | 77109 |
| 2022-08-26 | 15.85 | $15.32 | 35700 |
| 2022-08-25 | 15.96 | $15.58 | 55500 |
| 2022-08-24 | 16.00 | $15.35 | 44135 |
| 2022-08-23 | 16.13 | $15.48 | 81200 |
| 2022-08-22 | 16.23 | $15.14 | 99210 |
| 2022-08-19 | 16.46 | $16.61 | 253600 |
| 2022-08-18 | 16.26 | $16.30 | 118600 |
| 2022-08-17 | 16.10 | $16.40 | 216941 |
| 2022-08-16 | 15.88 | $16.18 | 189038 |
| 2022-08-15 | 15.66 | $16.04 | 92100 |
| 2022-08-12 | 15.44 | $15.62 | 156006 |
| 2022-08-11 | 15.30 | $15.50 | 31200 |
| 2022-08-10 | 15.16 | $15.10 | 52413 |
| 2022-08-09 | 15.12 | $15.57 | 31102 |
| 2022-08-08 | 14.91 | $15.54 | 57241 |
| 2022-08-05 | 14.67 | $15.31 | 25400 |
| 2022-08-04 | 14.45 | $15.31 | 60345 |
| 2022-08-03 | 14.18 | $14.66 | 54700 |
| 2022-08-02 | 14.06 | $14.28 | 44000 |
| 2022-08-01 | 14.05 | $14.26 | 138300 |
| 2022-07-29 | 14.04 | $14.22 | 49700 |
| 2022-07-28 | 14.04 | $14.19 | 63525 |
| 2022-07-27 | 14.07 | $14.17 | 32500 |
| 2022-07-26 | 14.12 | $14.20 | 23400 |
| 2022-07-25 | 14.17 | $14.24 | 38244 |
| 2022-07-22 | 14.23 | $14.48 | 37500 |
| 2022-07-21 | 14.23 | $14.47 | 25145 |
| 2022-07-20 | 14.25 | $14.48 | 30345 |
| 2022-07-19 | 14.27 | $14.50 | 18800 |
| 2022-07-18 | 14.30 | $14.57 | 23000 |
| 2022-07-15 | 14.33 | $14.51 | 37900 |
| 2022-07-14 | 14.38 | $14.28 | 36600 |
| 2022-07-13 | 14.54 | $14.68 | 17900 |
| 2022-07-12 | 14.61 | $14.60 | 23500 |
| 2022-07-11 | 14.72 | $14.67 | 18700 |
| 2022-07-08 | 14.85 | $14.92 | 16500 |
| 2022-07-07 | 14.94 | $14.97 | 32300 |
| 2022-07-06 | 15.04 | $14.85 | 26305 |
| 2022-07-05 | 15.21 | $14.95 | 58838 |
| 2022-07-01 | 15.39 | $15.17 | 47601 |
| 2022-06-30 | 15.55 | $15.06 | 116200 |
| 2022-06-29 | 15.78 | $15.54 | 64433 |
| 2022-06-28 | 15.92 | $15.97 | 91300 |
| 2022-06-27 | 15.95 | $16.02 | 51545 |
| 2022-06-24 | 15.98 | $15.68 | 163000 |
| 2022-06-23 | 16.13 | $16.05 | 79248 |
| 2022-06-22 | 16.19 | $15.98 | 48103 |
| 2022-06-21 | 16.30 | $16.07 | 101100 |
| 2022-06-17 | 16.40 | $16.14 | 80236 |
| 2022-06-16 | 16.51 | $16.02 | 78000 |
| 2022-06-15 | 16.67 | $16.29 | 117500 |
| 2022-06-14 | 16.79 | $16.00 | 78305 |
| 2022-06-13 | 17.03 | $16.02 | 68510 |
| 2022-06-10 | 17.31 | $16.71 | 41407 |
| 2022-06-09 | 17.42 | $16.94 | 95800 |
| 2022-06-08 | 17.49 | $17.37 | 48238 |
| 2022-06-07 | 17.42 | $17.92 | 64500 |
| 2022-06-06 | 17.17 | $17.45 | 28729 |
| 2022-06-03 | 17.00 | $17.23 | 32400 |
| 2022-06-02 | 16.87 | $17.22 | 10200 |
| 2022-06-01 | 16.70 | $17.17 | 18700 |
| 2022-05-31 | 16.51 | $17.03 | 32600 |
| 2022-05-27 | 16.33 | $17.00 | 61438 |
| 2022-05-26 | 16.12 | $16.99 | 47717 |
| 2022-05-25 | 15.87 | $16.64 | 37200 |
| 2022-05-24 | 15.68 | $17.07 | 75100 |
| 2022-05-23 | 15.32 | $16.14 | 123900 |
| 2022-05-20 | 15.19 | $14.88 | 84600 |
| 2022-05-19 | 15.44 | $15.24 | 63637 |
| 2022-05-18 | 15.64 | $15.62 | 30417 |
| 2022-05-17 | 15.77 | $15.81 | 93100 |
| 2022-05-16 | 15.88 | $16.05 | 54707 |
| 2022-05-13 | 15.95 | $16.07 | 167529 |
| 2022-05-12 | 16.04 | $16.13 | 172625 |
| 2022-05-11 | 16.14 | $16.07 | 110538 |
| 2022-05-10 | 16.29 | $16.06 | 132818 |
| 2022-05-09 | 16.48 | $16.43 | 108122 |
| 2022-05-06 | 16.61 | $15.84 | 40707 |
| 2022-05-05 | 16.95 | $16.30 | 53600 |
| 2022-05-04 | 17.24 | $16.97 | 66118 |
| 2022-05-03 | 17.37 | $16.83 | 31731 |
| 2022-05-02 | 17.59 | $17.11 | 32600 |
| 2022-04-29 | 17.76 | $17.79 | 29734 |
| 2022-04-28 | 17.76 | $17.70 | 30300 |
| 2022-04-27 | 17.79 | $17.33 | 20485 |
| 2022-04-26 | 17.95 | $17.36 | 67120 |
| 2022-04-25 | 18.12 | $18.66 | 40600 |
| 2022-04-22 | 17.93 | $17.83 | 24900 |
| 2022-04-21 | 17.95 | $18.16 | 25400 |
| 2022-04-20 | 17.88 | $18.63 | 36100 |
| 2022-04-19 | 17.64 | $17.97 | 15633 |
| 2022-04-18 | 17.56 | $17.67 | 23800 |
| 2022-04-14 | 17.56 | $17.63 | 26625 |
| 2022-04-13 | 17.58 | $18.30 | 15448 |
| 2022-04-12 | 17.39 | $17.67 | 23828 |
| 2022-04-11 | 17.36 | $17.40 | 11520 |
| 2022-04-08 | 17.43 | $17.31 | 19515 |
| 2022-04-07 | 17.53 | $17.42 | 31100 |
| 2022-04-06 | 17.64 | $17.51 | 29600 |
| 2022-04-05 | 17.74 | $17.67 | 20634 |
| 2022-04-04 | 17.81 | $17.89 | 12500 |
| 2022-04-01 | 17.84 | $18.18 | 27600 |
| 2022-03-31 | 17.79 | $17.73 | 22100 |
| 2022-03-30 | 17.87 | $17.78 | 32000 |
| 2022-03-29 | 17.96 | $18.79 | 57307 |
| 2022-03-28 | 17.75 | $18.44 | 36200 |
| 2022-03-25 | 17.61 | $18.22 | 20214 |
| 2022-03-24 | 17.52 | $18.08 | 43500 |
| 2022-03-23 | 17.46 | $17.60 | 43716 |
| 2022-03-22 | 17.55 | $17.56 | 113424 |
| 2022-03-21 | 17.67 | $17.64 | 147633 |
| 2022-03-18 | 17.81 | $17.01 | 881004 |
| 2022-03-17 | 18.18 | $18.29 | 139609 |
| 2022-03-16 | 18.24 | $18.89 | 139226 |
| 2022-03-15 | 18.13 | $17.79 | 77025 |
| 2022-03-14 | 18.34 | $17.83 | 71602 |
| 2022-03-11 | 18.59 | $18.06 | 83900 |
| 2022-03-10 | 18.83 | $17.96 | 63800 |
| 2022-03-09 | 19.15 | $18.00 | 114300 |
| 2022-03-08 | 19.53 | $19.03 | 100445 |
| 2022-03-07 | 19.67 | $19.80 | 124203 |
| 2022-03-04 | 19.58 | $19.23 | 48627 |
| 2022-03-03 | 19.65 | $19.65 | 36400 |
| 2022-03-02 | 19.60 | $19.84 | 47800 |
| 2022-03-01 | 19.48 | $20.13 | 123344 |
| 2022-02-28 | 19.23 | $20.21 | 197631 |
| 2022-02-25 | 18.90 | $19.25 | 133900 |
| 2022-02-24 | 18.80 | $18.92 | 78049 |
| 2022-02-23 | 18.79 | $18.79 | 140500 |
| 2022-02-22 | 18.81 | $18.28 | 34612 |
| 2022-02-18 | 18.99 | $18.39 | 22021 |
| 2022-02-17 | 19.18 | $18.99 | 23818 |
| 2022-02-16 | 19.22 | $19.13 | 26325 |
| 2022-02-15 | 19.21 | $18.84 | 32300 |
| 2022-02-14 | 19.29 | $18.73 | 39818 |
| 2022-02-11 | 19.42 | $19.39 | 50500 |
| 2022-02-10 | 19.36 | $19.15 | 45430 |
| 2022-02-09 | 19.36 | $18.99 | 30733 |
| 2022-02-08 | 19.40 | $18.98 | 37814 |
| 2022-02-07 | 19.44 | $19.18 | 42200 |
| 2022-02-04 | 19.42 | $19.00 | 30400 |
| 2022-02-03 | 19.44 | $19.36 | 39149 |
| 2022-02-02 | 19.35 | $19.11 | 34600 |
| 2022-02-01 | 19.30 | $19.00 | 34325 |
| 2022-01-31 | 19.26 | $19.00 | 19800 |
| 2022-01-28 | 19.21 | $18.93 | 33518 |
| 2022-01-27 | 19.16 | $18.50 | 24900 |
| 2022-01-26 | 19.22 | $18.69 | 12925 |
| 2022-01-25 | 19.21 | $18.78 | 22045 |
| 2022-01-24 | 19.17 | $18.99 | 65519 |
| 2022-01-21 | 19.04 | $18.95 | 78512 |
| 2022-01-20 | 18.88 | $19.51 | 110600 |
| 2022-01-19 | 18.49 | $18.76 | 90000 |
| 2022-01-18 | 18.24 | $18.45 | 76600 |
| 2022-01-14 | 18.03 | $18.28 | 85800 |
| 2022-01-13 | 17.81 | $18.03 | 131404 |
| 2022-01-12 | 17.62 | $17.76 | 133107 |
| 2022-01-11 | 17.46 | $17.83 | 37308 |
| 2022-01-10 | 17.24 | $17.53 | 25744 |
| 2022-01-07 | 17.06 | $17.33 | 23448 |
| 2022-01-06 | 16.90 | $17.25 | 60900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.11
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.89
Average
48.50
Maximum
82.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 47.11 | $10.35 | 4755 |
| 2026-08-11 | 44.22 | $10.23 | 166345 |
| 2026-08-10 | 44.41 | $10.24 | 181146 |
| 2026-08-07 | 44.97 | $10.27 | 281100 |
| 2026-08-06 | 40.74 | $10.09 | 118038 |
| 2026-08-05 | 36.63 | $9.93 | 158800 |
| 2026-08-04 | 37.71 | $10.00 | 159122 |
| 2026-08-03 | 35.10 | $9.90 | 218152 |
| 2026-07-31 | 31.26 | $9.76 | 150225 |
| 2026-07-30 | 32.03 | $9.82 | 160160 |
| 2026-07-29 | 32.67 | $9.87 | 149171 |
| 2026-07-28 | 35.64 | $10.09 | 156600 |
| 2026-07-27 | 34.87 | $10.06 | 104700 |
| 2026-07-24 | 36.38 | $10.17 | 97548 |
| 2026-07-23 | 34.16 | $10.08 | 164116 |
| 2026-07-22 | 35.33 | $10.17 | 196406 |
| 2026-07-21 | 38.23 | $10.38 | 92079 |
| 2026-07-20 | 38.81 | $10.42 | 207101 |
| 2026-07-17 | 41.81 | $10.62 | 153400 |
| 2026-07-16 | 45.66 | $10.85 | 182000 |
| 2026-07-15 | 42.83 | $10.72 | 234000 |
| 2026-07-14 | 43.32 | $10.75 | 147400 |
| 2026-07-13 | 42.91 | $10.73 | 120010 |
| 2026-07-10 | 44.30 | $10.82 | 80300 |
| 2026-07-09 | 41.70 | $10.69 | 153727 |
| 2026-07-08 | 41.50 | $10.68 | 98008 |
| 2026-07-07 | 42.19 | $10.73 | 151024 |
| 2026-07-06 | 39.92 | $10.61 | 202469 |
| 2026-07-02 | 40.81 | $10.68 | 129845 |
| 2026-07-01 | 42.74 | $10.83 | 214337 |
| 2026-06-30 | 40.79 | $10.72 | 190281 |
| 2026-06-29 | 45.47 | $11.07 | 328500 |
| 2026-06-26 | 50.85 | $11.41 | 629829 |
| 2026-06-25 | 43.78 | $11.03 | 149500 |
| 2026-06-24 | 42.33 | $10.96 | 169300 |
| 2026-06-23 | 42.33 | $10.96 | 177100 |
| 2026-06-22 | 40.96 | $10.89 | 374016 |
| 2026-06-18 | 50.02 | $11.45 | 320151 |
| 2026-06-17 | 42.71 | $11.11 | 285500 |
| 2026-06-16 | 43.97 | $11.18 | 145400 |
| 2026-06-15 | 40.39 | $11.03 | 169200 |
| 2026-06-12 | 46.83 | $11.37 | 71228 |
| 2026-06-11 | 45.37 | $11.31 | 56956 |
| 2026-06-10 | 46.38 | $11.36 | 61600 |
| 2026-06-09 | 46.38 | $11.36 | 102500 |
| 2026-06-08 | 43.66 | $11.24 | 74600 |
| 2026-06-05 | 44.37 | $11.28 | 98112 |
| 2026-06-04 | 44.72 | $11.30 | 81030 |
| 2026-06-03 | 39.33 | $11.06 | 113228 |
| 2026-06-02 | 42.98 | $11.28 | 106012 |
| 2026-06-01 | 42.52 | $11.26 | 120142 |
| 2026-05-29 | 44.39 | $11.37 | 132900 |
| 2026-05-28 | 46.33 | $11.48 | 142747 |
| 2026-05-27 | 46.68 | $11.50 | 90193 |
| 2026-05-26 | 42.98 | $11.32 | 122550 |
| 2026-05-22 | 42.56 | $11.30 | 104921 |
| 2026-05-21 | 44.27 | $11.41 | 79300 |
| 2026-05-20 | 43.88 | $11.39 | 135632 |
| 2026-05-19 | 41.55 | $11.27 | 154221 |
| 2026-05-18 | 40.57 | $11.22 | 144400 |
| 2026-05-15 | 41.10 | $11.26 | 166200 |
| 2026-05-14 | 41.86 | $11.32 | 122108 |
| 2026-05-13 | 42.11 | $11.34 | 213400 |
| 2026-05-12 | 42.59 | $11.38 | 171704 |
| 2026-05-11 | 45.03 | $11.58 | 134600 |
| 2026-05-08 | 50.23 | $11.96 | 304600 |
| 2026-05-07 | 44.82 | $11.62 | 309223 |
| 2026-05-06 | 55.43 | $12.25 | 162111 |
| 2026-05-05 | 55.43 | $12.25 | 142654 |
| 2026-05-04 | 50.57 | $11.96 | 83800 |
| 2026-05-01 | 51.49 | $12.01 | 112130 |
| 2026-04-30 | 49.75 | $11.91 | 176800 |
| 2026-04-29 | 49.75 | $11.91 | 149069 |
| 2026-04-28 | 54.12 | $12.16 | 118015 |
| 2026-04-27 | 55.61 | $12.24 | 97147 |
| 2026-04-24 | 54.27 | $12.15 | 123507 |
| 2026-04-23 | 50.30 | $11.90 | 155600 |
| 2026-04-22 | 51.32 | $11.96 | 224500 |
| 2026-04-21 | 47.64 | $11.74 | 176205 |
| 2026-04-20 | 55.41 | $12.17 | 110100 |
| 2026-04-17 | 54.43 | $12.11 | 154518 |
| 2026-04-16 | 50.05 | $11.86 | 132008 |
| 2026-04-15 | 51.75 | $11.95 | 183341 |
| 2026-04-14 | 50.15 | $11.86 | 204769 |
| 2026-04-13 | 44.92 | $11.59 | 102600 |
| 2026-04-10 | 43.25 | $11.51 | 82101 |
| 2026-04-09 | 42.62 | $11.48 | 105600 |
| 2026-04-08 | 40.99 | $11.40 | 133016 |
| 2026-04-07 | 37.15 | $11.22 | 72560 |
| 2026-04-06 | 36.28 | $11.18 | 148742 |
| 2026-04-02 | 32.49 | $11.01 | 243638 |
| 2026-04-01 | 32.04 | $10.99 | 169912 |
| 2026-03-31 | 35.79 | $11.32 | 271725 |
| 2026-03-30 | 40.43 | $11.66 | 263800 |
| 2026-03-27 | 34.76 | $11.42 | 259015 |
| 2026-03-26 | 43.03 | $11.93 | 206403 |
| 2026-03-25 | 45.44 | $12.05 | 200500 |
| 2026-03-24 | 44.45 | $12.01 | 221608 |
| 2026-03-23 | 53.40 | $12.40 | 337933 |
| 2026-03-20 | 51.99 | $12.34 | 525685 |
| 2026-03-19 | 54.61 | $12.44 | 236669 |
| 2026-03-18 | 53.26 | $12.38 | 182900 |
| 2026-03-17 | 55.88 | $12.48 | 193540 |
| 2026-03-16 | 52.32 | $12.32 | 339551 |
| 2026-03-13 | 46.41 | $12.09 | 134600 |
| 2026-03-12 | 46.41 | $12.09 | 93000 |
| 2026-03-11 | 47.81 | $12.15 | 126450 |
| 2026-03-10 | 50.45 | $12.26 | 99335 |
| 2026-03-09 | 50.69 | $12.27 | 98700 |
| 2026-03-06 | 50.69 | $12.27 | 196700 |
| 2026-03-05 | 52.27 | $12.34 | 75700 |
| 2026-03-04 | 51.86 | $12.32 | 85011 |
| 2026-03-03 | 49.18 | $12.19 | 85807 |
| 2026-03-02 | 51.27 | $12.29 | 135401 |
| 2026-02-27 | 48.35 | $12.15 | 123823 |
| 2026-02-26 | 50.40 | $12.25 | 99400 |
| 2026-02-25 | 48.32 | $12.15 | 102707 |
| 2026-02-24 | 47.27 | $12.10 | 130400 |
| 2026-02-23 | 41.65 | $11.85 | 125300 |
| 2026-02-20 | 43.41 | $11.95 | 147315 |
| 2026-02-19 | 37.93 | $11.73 | 121655 |
| 2026-02-18 | 38.91 | $11.79 | 114400 |
| 2026-02-17 | 40.39 | $11.88 | 145034 |
| 2026-02-13 | 41.73 | $11.96 | 163319 |
| 2026-02-12 | 37.54 | $11.79 | 163100 |
| 2026-02-11 | 39.28 | $11.90 | 147100 |
| 2026-02-10 | 40.91 | $12.00 | 76900 |
| 2026-02-09 | 40.44 | $11.98 | 298800 |
| 2026-02-06 | 42.36 | $12.10 | 160845 |
| 2026-02-05 | 42.14 | $12.09 | 162473 |
| 2026-02-04 | 48.00 | $12.43 | 136031 |
| 2026-02-03 | 45.46 | $12.31 | 103500 |
| 2026-02-02 | 47.87 | $12.44 | 150432 |
| 2026-01-30 | 47.05 | $12.40 | 110824 |
| 2026-01-29 | 46.04 | $12.35 | 115401 |
| 2026-01-28 | 43.81 | $12.24 | 98300 |
| 2026-01-27 | 45.60 | $12.35 | 68608 |
| 2026-01-26 | 44.22 | $12.28 | 94620 |
| 2026-01-23 | 46.63 | $12.43 | 146431 |
| 2026-01-22 | 47.12 | $12.46 | 76530 |
| 2026-01-21 | 47.75 | $12.50 | 99020 |
| 2026-01-20 | 46.03 | $12.40 | 124000 |
| 2026-01-16 | 48.29 | $12.55 | 115400 |
| 2026-01-15 | 50.50 | $12.69 | 116508 |
| 2026-01-14 | 49.56 | $12.63 | 147325 |
| 2026-01-13 | 45.47 | $12.38 | 91101 |
| 2026-01-12 | 46.18 | $12.43 | 110500 |
| 2026-01-09 | 45.37 | $12.38 | 84400 |
| 2026-01-08 | 43.76 | $12.28 | 124050 |
| 2026-01-07 | 38.60 | $11.98 | 204300 |
| 2026-01-06 | 41.75 | $12.24 | 134120 |
| 2026-01-05 | 43.85 | $12.40 | 111300 |
| 2026-01-02 | 41.40 | $12.26 | 187818 |
| 2025-12-31 | 41.40 | $12.26 | 228028 |
| 2025-12-30 | 47.85 | $12.74 | 138601 |
| 2025-12-29 | 48.60 | $12.79 | 641465 |
| 2025-12-26 | 54.07 | $13.13 | 93349 |
| 2025-12-24 | 51.15 | $12.94 | 29306 |
| 2025-12-23 | 49.55 | $12.84 | 78265 |
| 2025-12-22 | 50.82 | $12.92 | 120500 |
| 2025-12-19 | 51.92 | $12.99 | 410100 |
| 2025-12-18 | 54.83 | $13.17 | 102200 |
| 2025-12-17 | 52.44 | $13.00 | 125300 |
| 2025-12-16 | 52.59 | $13.01 | 125389 |
| 2025-12-15 | 49.61 | $12.80 | 267834 |
| 2025-12-12 | 61.29 | $13.47 | 158745 |
| 2025-12-11 | 56.17 | $13.12 | 101700 |
| 2025-12-10 | 56.01 | $13.11 | 127660 |
| 2025-12-09 | 50.98 | $12.81 | 49351 |
| 2025-12-08 | 48.35 | $12.67 | 70809 |
| 2025-12-05 | 49.80 | $12.75 | 127427 |
| 2025-12-04 | 49.08 | $12.71 | 75100 |
| 2025-12-03 | 50.28 | $12.78 | 77110 |
| 2025-12-02 | 44.97 | $12.49 | 88200 |
| 2025-12-01 | 46.60 | $12.59 | 161300 |
| 2025-11-28 | 49.50 | $12.76 | 45500 |
| 2025-11-26 | 49.50 | $12.76 | 70228 |
| 2025-11-25 | 47.77 | $12.66 | 77300 |
| 2025-11-24 | 43.56 | $12.43 | 96500 |
| 2025-11-21 | 43.18 | $12.41 | 159353 |
| 2025-11-20 | 35.11 | $12.02 | 97609 |
| 2025-11-19 | 36.37 | $12.12 | 134600 |
| 2025-11-18 | 38.88 | $12.31 | 148712 |
| 2025-11-17 | 41.01 | $12.46 | 114800 |
| 2025-11-14 | 44.56 | $12.69 | 84618 |
| 2025-11-13 | 46.04 | $12.78 | 72200 |
| 2025-11-12 | 46.70 | $12.82 | 79408 |
| 2025-11-11 | 48.67 | $12.94 | 68413 |
| 2025-11-10 | 46.89 | $12.84 | 122000 |
| 2025-11-07 | 44.14 | $12.69 | 89610 |
| 2025-11-06 | 42.23 | $12.59 | 98600 |
| 2025-11-05 | 46.77 | $12.89 | 104020 |
| 2025-11-04 | 47.09 | $12.91 | 153769 |
| 2025-11-03 | 49.85 | $13.08 | 119392 |
| 2025-10-31 | 45.96 | $12.86 | 88155 |
| 2025-10-30 | 45.78 | $12.85 | 107349 |
| 2025-10-29 | 46.82 | $12.92 | 82712 |
| 2025-10-28 | 50.42 | $13.15 | 52100 |
| 2025-10-27 | 51.40 | $13.21 | 97343 |
| 2025-10-24 | 50.94 | $13.18 | 53854 |
| 2025-10-23 | 49.76 | $13.10 | 74436 |
| 2025-10-22 | 49.76 | $13.10 | 116800 |
| 2025-10-21 | 48.93 | $13.04 | 73020 |
| 2025-10-20 | 50.93 | $13.19 | 131037 |
| 2025-10-17 | 51.34 | $13.22 | 249100 |
| 2025-10-16 | 39.79 | $12.45 | 152700 |
| 2025-10-15 | 43.07 | $12.71 | 209500 |
| 2025-10-14 | 38.64 | $12.47 | 223063 |
| 2025-10-13 | 34.61 | $12.27 | 259988 |
| 2025-10-10 | 31.62 | $12.13 | 153531 |
| 2025-10-09 | 34.39 | $12.39 | 120935 |
| 2025-10-08 | 37.38 | $12.64 | 93155 |
| 2025-10-07 | 36.12 | $12.58 | 169500 |
| 2025-10-06 | 37.19 | $12.67 | 139200 |
| 2025-10-03 | 36.99 | $12.66 | 156000 |
| 2025-10-02 | 39.22 | $12.85 | 144800 |
| 2025-10-01 | 34.06 | $12.59 | 246145 |
| 2025-09-30 | 36.31 | $12.79 | 247300 |
| 2025-09-29 | 40.09 | $13.09 | 249596 |
| 2025-09-26 | 42.92 | $13.29 | 93500 |
| 2025-09-25 | 40.53 | $13.17 | 138627 |
| 2025-09-24 | 42.80 | $13.33 | 130250 |
| 2025-09-23 | 43.37 | $13.37 | 85431 |
| 2025-09-22 | 43.65 | $13.39 | 126647 |
| 2025-09-19 | 44.61 | $13.46 | 264839 |
| 2025-09-18 | 48.19 | $13.71 | 96500 |
| 2025-09-17 | 43.73 | $13.45 | 97042 |
| 2025-09-16 | 42.64 | $13.39 | 111000 |
| 2025-09-15 | 42.29 | $13.37 | 100000 |
| 2025-09-12 | 39.84 | $13.23 | 123823 |
| 2025-09-11 | 42.28 | $13.43 | 136627 |
| 2025-09-10 | 41.77 | $13.40 | 135200 |
| 2025-09-09 | 40.10 | $13.30 | 945401 |
| 2025-09-08 | 54.10 | $14.25 | 161211 |
| 2025-09-05 | 57.09 | $14.40 | 89300 |
| 2025-09-04 | 56.33 | $14.35 | 54800 |
| 2025-09-03 | 52.64 | $14.12 | 80732 |
| 2025-09-02 | 54.15 | $14.20 | 84400 |
| 2025-08-29 | 54.90 | $14.24 | 55800 |
| 2025-08-28 | 53.21 | $14.13 | 51800 |
| 2025-08-27 | 56.31 | $14.30 | 73938 |
| 2025-08-26 | 56.02 | $14.28 | 45500 |
| 2025-08-25 | 55.05 | $14.21 | 52436 |
| 2025-08-22 | 58.77 | $14.42 | 107405 |
| 2025-08-21 | 53.02 | $14.02 | 63900 |
| 2025-08-20 | 55.99 | $14.18 | 77916 |
| 2025-08-19 | 55.39 | $14.14 | 119400 |
| 2025-08-18 | 52.98 | $13.98 | 93000 |
| 2025-08-15 | 52.22 | $13.93 | 144234 |
| 2025-08-14 | 54.58 | $14.07 | 104709 |
| 2025-08-13 | 59.73 | $14.35 | 107100 |
| 2025-08-12 | 56.83 | $14.14 | 132300 |
| 2025-08-11 | 50.73 | $13.76 | 114900 |
| 2025-08-08 | 50.02 | $13.72 | 80600 |
| 2025-08-07 | 47.71 | $13.59 | 97300 |
| 2025-08-06 | 40.46 | $13.23 | 162714 |
| 2025-08-05 | 41.53 | $13.30 | 97600 |
| 2025-08-04 | 36.55 | $13.08 | 72430 |
| 2025-08-01 | 32.05 | $12.90 | 146232 |
| 2025-07-31 | 33.17 | $12.99 | 141235 |
| 2025-07-30 | 36.52 | $13.24 | 109059 |
| 2025-07-29 | 40.41 | $13.49 | 78400 |
| 2025-07-28 | 37.64 | $13.38 | 93400 |
| 2025-07-25 | 38.89 | $13.46 | 76709 |
| 2025-07-24 | 40.16 | $13.54 | 66138 |
| 2025-07-23 | 41.77 | $13.64 | 107900 |
| 2025-07-22 | 40.87 | $13.60 | 136042 |
| 2025-07-21 | 33.78 | $13.31 | 100200 |
| 2025-07-18 | 33.78 | $13.31 | 168100 |
| 2025-07-17 | 37.88 | $13.60 | 103439 |
| 2025-07-16 | 40.79 | $13.78 | 118410 |
| 2025-07-15 | 38.80 | $13.70 | 197030 |
| 2025-07-14 | 42.92 | $13.94 | 81721 |
| 2025-07-11 | 41.94 | $13.90 | 74700 |
| 2025-07-10 | 43.71 | $14.00 | 58952 |
| 2025-07-09 | 44.07 | $14.02 | 60213 |
| 2025-07-08 | 42.75 | $13.96 | 65454 |
| 2025-07-07 | 43.40 | $14.00 | 82814 |
| 2025-07-03 | 47.70 | $14.25 | 46200 |
| 2025-07-02 | 47.30 | $14.23 | 87069 |
| 2025-07-01 | 41.62 | $13.96 | 131239 |
| 2025-06-30 | 41.62 | $13.96 | 121719 |
| 2025-06-27 | 51.44 | $14.49 | 207200 |
| 2025-06-26 | 49.52 | $14.40 | 86200 |
| 2025-06-25 | 44.66 | $14.19 | 85700 |
| 2025-06-24 | 45.46 | $14.23 | 93936 |
| 2025-06-23 | 47.04 | $14.31 | 99130 |
| 2025-06-20 | 43.78 | $14.17 | 301748 |
| 2025-06-18 | 45.29 | $14.25 | 78400 |
| 2025-06-17 | 43.44 | $14.17 | 108048 |
| 2025-06-16 | 44.70 | $14.24 | 161800 |
| 2025-06-13 | 37.85 | $13.96 | 81900 |
| 2025-06-12 | 42.50 | $14.22 | 50545 |
| 2025-06-11 | 40.63 | $14.15 | 61509 |
| 2025-06-10 | 41.55 | $14.20 | 63800 |
| 2025-06-09 | 43.01 | $14.28 | 65400 |
| 2025-06-06 | 44.51 | $14.36 | 76908 |
| 2025-06-05 | 42.86 | $14.29 | 100381 |
| 2025-06-04 | 44.29 | $14.37 | 55800 |
| 2025-06-03 | 45.74 | $14.45 | 103600 |
| 2025-06-02 | 43.54 | $14.35 | 127817 |
| 2025-05-30 | 47.37 | $14.56 | 57420 |
| 2025-05-29 | 48.32 | $14.61 | 58300 |
| 2025-05-28 | 46.47 | $14.52 | 52600 |
| 2025-05-27 | 48.88 | $14.65 | 89712 |
| 2025-05-23 | 45.80 | $14.50 | 94531 |
| 2025-05-22 | 46.33 | $14.53 | 67600 |
| 2025-05-21 | 46.50 | $14.54 | 77000 |
| 2025-05-20 | 53.62 | $14.92 | 68783 |
| 2025-05-19 | 57.11 | $15.08 | 46201 |
| 2025-05-16 | 56.44 | $15.04 | 97041 |
| 2025-05-15 | 54.92 | $14.95 | 98800 |
| 2025-05-14 | 52.11 | $14.79 | 103207 |
| 2025-05-13 | 57.66 | $15.05 | 76345 |
| 2025-05-12 | 56.99 | $15.01 | 62349 |
| 2025-05-09 | 56.34 | $14.97 | 58500 |
| 2025-05-08 | 54.35 | $14.85 | 44200 |
| 2025-05-07 | 51.00 | $14.66 | 83100 |
| 2025-05-06 | 49.89 | $14.60 | 69956 |
| 2025-05-05 | 51.74 | $14.70 | 60317 |
| 2025-05-02 | 53.43 | $14.79 | 121859 |
| 2025-05-01 | 47.45 | $14.46 | 139908 |
| 2025-04-30 | 47.62 | $14.47 | 67418 |
| 2025-04-29 | 49.01 | $14.55 | 116000 |
| 2025-04-28 | 41.33 | $14.17 | 116300 |
| 2025-04-25 | 42.44 | $14.24 | 89800 |
| 2025-04-24 | 42.02 | $14.22 | 115300 |
| 2025-04-23 | 42.02 | $14.22 | 85600 |
| 2025-04-22 | 42.88 | $14.28 | 77372 |
| 2025-04-21 | 36.50 | $13.97 | 93916 |
| 2025-04-17 | 35.17 | $13.91 | 70460 |
| 2025-04-16 | 33.41 | $13.83 | 89838 |
| 2025-04-15 | 33.84 | $13.87 | 144359 |
| 2025-04-14 | 28.98 | $13.65 | 175000 |
| 2025-04-11 | 25.17 | $13.49 | 202431 |
| 2025-04-10 | 22.97 | $13.40 | 298000 |
| 2025-04-09 | 24.74 | $13.63 | 308500 |
| 2025-04-08 | 19.89 | $13.44 | 313514 |
| 2025-04-07 | 21.19 | $13.63 | 350750 |
| 2025-04-04 | 26.33 | $14.23 | 257500 |
| 2025-04-03 | 32.44 | $14.72 | 145400 |
| 2025-04-02 | 33.50 | $14.79 | 150100 |
| 2025-04-01 | 33.50 | $14.79 | 195700 |
| 2025-03-31 | 30.89 | $14.70 | 258931 |
| 2025-03-28 | 41.10 | $15.30 | 180200 |
| 2025-03-27 | 43.61 | $15.41 | 118032 |
| 2025-03-26 | 42.39 | $15.37 | 92000 |
| 2025-03-25 | 43.51 | $15.42 | 102300 |
| 2025-03-24 | 43.73 | $15.43 | 87700 |
| 2025-03-21 | 42.63 | $15.39 | 139126 |
| 2025-03-20 | 42.83 | $15.40 | 122433 |
| 2025-03-19 | 44.39 | $15.48 | 190500 |
| 2025-03-18 | 45.18 | $15.52 | 184199 |
| 2025-03-17 | 45.37 | $15.53 | 243109 |
| 2025-03-14 | 40.10 | $15.31 | 135209 |
| 2025-03-13 | 40.10 | $15.31 | 181902 |
| 2025-03-12 | 40.42 | $15.33 | 210050 |
| 2025-03-11 | 51.06 | $15.88 | 150200 |
| 2025-03-10 | 54.27 | $16.01 | 158100 |
| 2025-03-07 | 58.00 | $16.15 | 105500 |
| 2025-03-06 | 57.80 | $16.14 | 69800 |
| 2025-03-05 | 56.84 | $16.09 | 92349 |
| 2025-03-04 | 56.08 | $16.05 | 150500 |
| 2025-03-03 | 60.92 | $16.24 | 158543 |
| 2025-02-28 | 58.41 | $16.10 | 119753 |
| 2025-02-27 | 57.48 | $16.05 | 107044 |
| 2025-02-26 | 57.30 | $16.04 | 113711 |
| 2025-02-25 | 57.53 | $16.05 | 175600 |
| 2025-02-24 | 54.37 | $15.87 | 210800 |
| 2025-02-21 | 47.79 | $15.55 | 1.1M |
| 2025-02-20 | 59.18 | $16.00 | 91179 |
| 2025-02-19 | 60.09 | $16.03 | 77000 |
| 2025-02-18 | 60.09 | $16.03 | 128708 |
| 2025-02-14 | 59.53 | $16.00 | 108132 |
| 2025-02-13 | 54.47 | $15.75 | 113231 |
| 2025-02-12 | 54.47 | $15.75 | 138800 |
| 2025-02-11 | 58.15 | $15.89 | 147553 |
| 2025-02-10 | 54.62 | $15.72 | 128528 |
| 2025-02-07 | 51.41 | $15.58 | 79800 |
| 2025-02-06 | 52.42 | $15.62 | 90900 |
| 2025-02-05 | 48.60 | $15.46 | 156907 |
| 2025-02-04 | 45.76 | $15.35 | 108892 |
| 2025-02-03 | 41.88 | $15.21 | 231424 |
| 2025-01-31 | 45.41 | $15.37 | 123400 |
| 2025-01-30 | 41.92 | $15.25 | 127224 |
| 2025-01-29 | 40.10 | $15.19 | 161429 |
| 2025-01-28 | 40.51 | $15.21 | 116800 |
| 2025-01-27 | 40.22 | $15.20 | 106324 |
| 2025-01-24 | 40.40 | $15.21 | 105839 |
| 2025-01-23 | 40.76 | $15.23 | 140351 |
| 2025-01-22 | 42.52 | $15.33 | 158620 |
| 2025-01-21 | 49.68 | $15.68 | 157425 |
| 2025-01-17 | 49.21 | $15.66 | 201302 |
| 2025-01-16 | 46.89 | $15.56 | 183020 |
| 2025-01-15 | 42.92 | $15.40 | 165201 |
| 2025-01-14 | 39.70 | $15.28 | 228742 |
| 2025-01-13 | 36.89 | $15.18 | 182000 |
| 2025-01-10 | 36.61 | $15.17 | 217647 |
| 2025-01-08 | 37.73 | $15.24 | 81326 |
| 2025-01-07 | 38.69 | $15.30 | 141100 |
| 2025-01-06 | 40.83 | $15.43 | 168415 |
| 2025-01-03 | 44.03 | $15.61 | 96230 |
| 2025-01-02 | 42.60 | $15.55 | 123043 |
| 2024-12-31 | 39.43 | $15.42 | 237423 |
| 2024-12-30 | 51.79 | $16.01 | 313300 |
| 2024-12-27 | 56.65 | $16.18 | 187289 |
| 2024-12-26 | 57.55 | $16.21 | 166198 |
| 2024-12-24 | 56.45 | $16.16 | 103000 |
| 2024-12-23 | 51.42 | $15.95 | 95700 |
| 2024-12-20 | 52.24 | $15.98 | 244400 |
| 2024-12-19 | 47.17 | $15.79 | 116820 |
| 2024-12-18 | 46.31 | $15.76 | 173393 |
| 2024-12-17 | 55.73 | $16.09 | 133805 |
| 2024-12-16 | 58.83 | $16.18 | 115571 |
| 2024-12-13 | 58.10 | $16.15 | 132400 |
| 2024-12-12 | 57.86 | $16.14 | 108800 |
| 2024-12-11 | 58.81 | $16.17 | 102959 |
| 2024-12-10 | 59.44 | $16.19 | 94111 |
| 2024-12-09 | 59.44 | $16.19 | 139207 |
| 2024-12-06 | 55.62 | $16.01 | 164142 |
| 2024-12-05 | 61.75 | $16.21 | 146603 |
| 2024-12-04 | 57.03 | $16.00 | 82600 |
| 2024-12-03 | 59.70 | $16.08 | 56900 |
| 2024-12-02 | 63.96 | $16.20 | 187523 |
| 2024-11-29 | 62.03 | $16.11 | 42338 |
| 2024-11-27 | 61.59 | $16.09 | 70844 |
| 2024-11-26 | 60.52 | $16.04 | 59000 |
| 2024-11-25 | 62.17 | $16.09 | 70543 |
| 2024-11-22 | 61.37 | $16.05 | 50127 |
| 2024-11-21 | 59.75 | $15.97 | 73705 |
| 2024-11-20 | 58.29 | $15.90 | 53471 |
| 2024-11-19 | 58.09 | $15.89 | 46252 |
| 2024-11-18 | 56.25 | $15.80 | 51860 |
| 2024-11-15 | 54.34 | $15.71 | 62639 |
| 2024-11-14 | 51.67 | $15.59 | 72412 |
| 2024-11-13 | 50.29 | $15.53 | 68273 |
| 2024-11-12 | 52.92 | $15.64 | 89600 |
| 2024-11-11 | 53.16 | $15.65 | 101535 |
| 2024-11-08 | 57.37 | $15.82 | 77628 |
| 2024-11-07 | 56.40 | $15.77 | 130467 |
| 2024-11-06 | 52.53 | $15.58 | 131200 |
| 2024-11-05 | 44.36 | $15.25 | 45900 |
| 2024-11-04 | 40.85 | $15.13 | 86525 |
| 2024-11-01 | 37.74 | $15.03 | 59900 |
| 2024-10-31 | 39.52 | $15.12 | 70801 |
| 2024-10-30 | 43.40 | $15.30 | 36528 |
| 2024-10-29 | 41.27 | $15.23 | 59727 |
| 2024-10-28 | 42.13 | $15.27 | 72141 |
| 2024-10-25 | 40.66 | $15.22 | 63153 |
| 2024-10-24 | 44.77 | $15.41 | 56100 |
| 2024-10-23 | 44.20 | $15.39 | 52800 |
| 2024-10-22 | 43.93 | $15.38 | 49361 |
| 2024-10-21 | 45.62 | $15.46 | 53317 |
| 2024-10-18 | 48.74 | $15.60 | 43100 |
| 2024-10-17 | 51.36 | $15.71 | 90209 |
| 2024-10-16 | 53.09 | $15.78 | 95000 |
| 2024-10-15 | 50.61 | $15.67 | 95800 |
| 2024-10-14 | 52.28 | $15.74 | 89400 |
| 2024-10-11 | 47.84 | $15.55 | 54825 |
| 2024-10-10 | 46.86 | $15.51 | 70825 |
| 2024-10-09 | 45.88 | $15.47 | 55700 |
| 2024-10-08 | 43.68 | $15.38 | 59200 |
| 2024-10-07 | 43.87 | $15.39 | 38440 |
| 2024-10-04 | 44.41 | $15.42 | 52600 |
| 2024-10-03 | 43.75 | $15.39 | 64711 |
| 2024-10-02 | 42.88 | $15.35 | 81500 |
| 2024-10-01 | 43.52 | $15.39 | 103000 |
| 2024-09-30 | 45.44 | $15.51 | 123900 |
| 2024-09-27 | 56.04 | $16.05 | 93104 |
| 2024-09-26 | 52.53 | $15.87 | 81700 |
| 2024-09-25 | 50.67 | $15.78 | 94200 |
| 2024-09-24 | 52.63 | $15.87 | 77200 |
| 2024-09-23 | 52.24 | $15.85 | 62600 |
| 2024-09-20 | 50.49 | $15.76 | 142100 |
| 2024-09-19 | 54.50 | $15.95 | 170112 |
| 2024-09-18 | 53.39 | $15.89 | 113762 |
| 2024-09-17 | 53.59 | $15.90 | 156628 |
| 2024-09-16 | 58.79 | $16.14 | 80091 |
| 2024-09-13 | 54.80 | $15.91 | 45400 |
| 2024-09-12 | 52.12 | $15.77 | 41940 |
| 2024-09-11 | 48.61 | $15.60 | 38736 |
| 2024-09-10 | 53.19 | $15.81 | 42211 |
| 2024-09-09 | 51.10 | $15.71 | 61300 |
| 2024-09-06 | 50.26 | $15.67 | 52610 |
| 2024-09-05 | 51.96 | $15.75 | 79009 |
| 2024-09-04 | 52.17 | $15.76 | 39341 |
| 2024-09-03 | 52.78 | $15.79 | 61700 |
| 2024-08-30 | 55.00 | $15.90 | 46224 |
| 2024-08-29 | 54.00 | $15.84 | 53155 |
| 2024-08-28 | 53.34 | $15.80 | 40832 |
| 2024-08-27 | 55.81 | $15.93 | 50116 |
| 2024-08-26 | 57.37 | $16.01 | 84800 |
| 2024-08-23 | 55.91 | $15.91 | 66300 |
| 2024-08-22 | 49.12 | $15.50 | 51420 |
| 2024-08-21 | 51.70 | $15.64 | 46700 |
| 2024-08-20 | 48.98 | $15.49 | 39217 |
| 2024-08-19 | 48.98 | $15.49 | 60401 |
| 2024-08-16 | 49.14 | $15.50 | 93423 |
| 2024-08-15 | 45.99 | $15.32 | 85231 |
| 2024-08-14 | 43.40 | $15.18 | 83900 |
| 2024-08-13 | 40.70 | $15.04 | 103768 |
| 2024-08-12 | 40.97 | $15.06 | 84500 |
| 2024-08-09 | 36.65 | $14.84 | 98739 |
| 2024-08-08 | 41.95 | $15.24 | 78800 |
| 2024-08-07 | 38.58 | $15.08 | 91328 |
| 2024-08-06 | 44.22 | $15.45 | 68388 |
| 2024-08-05 | 39.20 | $15.23 | 131720 |
| 2024-08-02 | 50.62 | $15.81 | 104927 |
| 2024-08-01 | 50.15 | $15.79 | 128929 |
| 2024-07-31 | 54.92 | $15.98 | 77730 |
| 2024-07-30 | 55.45 | $16.00 | 109300 |
| 2024-07-29 | 55.25 | $15.99 | 75131 |
| 2024-07-26 | 55.74 | $16.01 | 83401 |
| 2024-07-25 | 53.60 | $15.90 | 98013 |
| 2024-07-24 | 55.93 | $16.00 | 103800 |
| 2024-07-23 | 56.40 | $16.02 | 120700 |
| 2024-07-22 | 56.84 | $16.04 | 182100 |
| 2024-07-19 | 56.52 | $16.02 | 78991 |
| 2024-07-18 | 58.42 | $16.11 | 95700 |
| 2024-07-17 | 65.14 | $16.40 | 118739 |
| 2024-07-16 | 58.95 | $16.00 | 160847 |
| 2024-07-15 | 54.76 | $15.78 | 142200 |
| 2024-07-12 | 51.09 | $15.61 | 121600 |
| 2024-07-11 | 46.74 | $15.43 | 160000 |
| 2024-07-10 | 47.18 | $15.45 | 68300 |
| 2024-07-09 | 44.43 | $15.34 | 49830 |
| 2024-07-08 | 43.41 | $15.30 | 64902 |
| 2024-07-05 | 42.67 | $15.27 | 68404 |
| 2024-07-03 | 44.34 | $15.36 | 71500 |
| 2024-07-02 | 44.52 | $15.37 | 90075 |
| 2024-07-01 | 35.93 | $15.03 | 127400 |
| 2024-06-28 | 41.91 | $15.36 | 246807 |
| 2024-06-27 | 46.36 | $15.56 | 137100 |
| 2024-06-26 | 52.73 | $15.80 | 155700 |
| 2024-06-25 | 50.01 | $15.70 | 120500 |
| 2024-06-24 | 48.02 | $15.63 | 66000 |
| 2024-06-21 | 48.28 | $15.64 | 135800 |
| 2024-06-20 | 49.82 | $15.70 | 88898 |
| 2024-06-18 | 55.43 | $15.90 | 148228 |
| 2024-06-17 | 55.73 | $15.91 | 95021 |
| 2024-06-14 | 52.06 | $15.76 | 83062 |
| 2024-06-13 | 53.46 | $15.81 | 50700 |
| 2024-06-12 | 52.74 | $15.78 | 87601 |
| 2024-06-11 | 50.28 | $15.68 | 71248 |
| 2024-06-10 | 49.78 | $15.66 | 62349 |
| 2024-06-07 | 49.78 | $15.66 | 55502 |
| 2024-06-06 | 49.32 | $15.64 | 45200 |
| 2024-06-05 | 50.19 | $15.68 | 46304 |
| 2024-06-04 | 48.47 | $15.60 | 60217 |
| 2024-06-03 | 50.33 | $15.69 | 67500 |
| 2024-05-31 | 50.53 | $15.70 | 46000 |
| 2024-05-30 | 46.62 | $15.51 | 48631 |
| 2024-05-29 | 41.53 | $15.29 | 59413 |
| 2024-05-28 | 44.46 | $15.45 | 57209 |
| 2024-05-24 | 49.20 | $15.68 | 70500 |
| 2024-05-23 | 43.47 | $15.45 | 59900 |
| 2024-05-22 | 44.51 | $15.50 | 51200 |
| 2024-05-21 | 48.22 | $15.67 | 56000 |
| 2024-05-20 | 49.60 | $15.73 | 66100 |
| 2024-05-17 | 49.14 | $15.71 | 248200 |
| 2024-05-16 | 46.33 | $15.59 | 129800 |
| 2024-05-15 | 51.26 | $15.81 | 65076 |
| 2024-05-14 | 51.74 | $15.83 | 77250 |
| 2024-05-13 | 49.75 | $15.74 | 58232 |
| 2024-05-10 | 49.53 | $15.73 | 41023 |
| 2024-05-09 | 48.23 | $15.67 | 65019 |
| 2024-05-08 | 46.04 | $15.57 | 521600 |
| 2024-05-07 | 53.58 | $15.92 | 100200 |
| 2024-05-06 | 54.30 | $15.95 | 87458 |
| 2024-05-03 | 55.24 | $15.99 | 83508 |
| 2024-05-02 | 53.91 | $15.92 | 71700 |
| 2024-05-01 | 52.17 | $15.83 | 99023 |
| 2024-04-30 | 50.39 | $15.74 | 54313 |
| 2024-04-29 | 49.19 | $15.68 | 80045 |
| 2024-04-26 | 48.61 | $15.65 | 70207 |
| 2024-04-25 | 46.85 | $15.56 | 59741 |
| 2024-04-24 | 49.53 | $15.71 | 69900 |
| 2024-04-23 | 48.97 | $15.68 | 66700 |
| 2024-04-22 | 48.07 | $15.63 | 50000 |
| 2024-04-19 | 45.51 | $15.49 | 57200 |
| 2024-04-18 | 43.02 | $15.36 | 62100 |
| 2024-04-17 | 42.06 | $15.31 | 103500 |
| 2024-04-16 | 41.49 | $15.28 | 68839 |
| 2024-04-15 | 42.68 | $15.37 | 123215 |
| 2024-04-12 | 44.00 | $15.47 | 87459 |
| 2024-04-11 | 46.62 | $15.66 | 105492 |
| 2024-04-10 | 39.00 | $15.24 | 124100 |
| 2024-04-09 | 45.98 | $15.71 | 78800 |
| 2024-04-08 | 43.95 | $15.61 | 66132 |
| 2024-04-05 | 45.75 | $15.72 | 59082 |
| 2024-04-04 | 42.51 | $15.56 | 80100 |
| 2024-04-03 | 43.27 | $15.61 | 73233 |
| 2024-04-02 | 43.42 | $15.62 | 110703 |
| 2024-04-01 | 42.86 | $15.59 | 149408 |
| 2024-03-28 | 45.43 | $15.77 | 159400 |
| 2024-03-27 | 44.01 | $15.69 | 155302 |
| 2024-03-26 | 50.19 | $16.09 | 207107 |
| 2024-03-25 | 52.84 | $16.24 | 113300 |
| 2024-03-22 | 50.87 | $16.12 | 136744 |
| 2024-03-21 | 54.47 | $16.32 | 227100 |
| 2024-03-20 | 52.05 | $16.17 | 116823 |
| 2024-03-19 | 50.04 | $16.05 | 107446 |
| 2024-03-18 | 50.54 | $16.08 | 176964 |
| 2024-03-15 | 52.73 | $16.21 | 154100 |
| 2024-03-14 | 48.49 | $15.95 | 106900 |
| 2024-03-13 | 52.82 | $16.20 | 56900 |
| 2024-03-12 | 52.82 | $16.20 | 74614 |
| 2024-03-11 | 56.06 | $16.38 | 88430 |
| 2024-03-08 | 53.01 | $16.18 | 78243 |
| 2024-03-07 | 52.07 | $16.12 | 73300 |
| 2024-03-06 | 52.57 | $16.15 | 51400 |
| 2024-03-05 | 52.57 | $16.15 | 42201 |
| 2024-03-04 | 52.29 | $16.13 | 46006 |
| 2024-03-01 | 56.20 | $16.38 | 42709 |
| 2024-02-29 | 55.05 | $16.29 | 76300 |
| 2024-02-28 | 52.28 | $16.08 | 75832 |
| 2024-02-27 | 53.32 | $16.15 | 62803 |
| 2024-02-26 | 51.34 | $16.00 | 49200 |
| 2024-02-23 | 52.33 | $16.07 | 76100 |
| 2024-02-22 | 49.72 | $15.87 | 53326 |
| 2024-02-21 | 50.91 | $15.96 | 69105 |
| 2024-02-20 | 51.43 | $16.00 | 89218 |
| 2024-02-16 | 51.43 | $16.00 | 134300 |
| 2024-02-15 | 52.03 | $16.05 | 124100 |
| 2024-02-14 | 46.85 | $15.61 | 85925 |
| 2024-02-13 | 45.05 | $15.47 | 168634 |
| 2024-02-12 | 51.28 | $16.00 | 93331 |
| 2024-02-09 | 47.92 | $15.74 | 89300 |
| 2024-02-08 | 47.92 | $15.74 | 60618 |
| 2024-02-07 | 45.31 | $15.54 | 52135 |
| 2024-02-06 | 47.94 | $15.77 | 29100 |
| 2024-02-05 | 47.44 | $15.73 | 58656 |
| 2024-02-02 | 49.13 | $15.88 | 95000 |
| 2024-02-01 | 52.45 | $16.16 | 119242 |
| 2024-01-31 | 49.06 | $15.87 | 80600 |
| 2024-01-30 | 52.36 | $16.14 | 49600 |
| 2024-01-29 | 55.65 | $16.39 | 60700 |
| 2024-01-26 | 53.54 | $16.20 | 49306 |
| 2024-01-25 | 53.92 | $16.23 | 42423 |
| 2024-01-24 | 51.73 | $16.03 | 58321 |
| 2024-01-23 | 53.80 | $16.20 | 63922 |
| 2024-01-22 | 52.63 | $16.09 | 96979 |
| 2024-01-19 | 48.97 | $15.76 | 72200 |
| 2024-01-18 | 46.71 | $15.57 | 135310 |
| 2024-01-17 | 50.15 | $15.88 | 96000 |
| 2024-01-16 | 52.27 | $16.06 | 109673 |
| 2024-01-12 | 54.84 | $16.27 | 112619 |
| 2024-01-11 | 51.49 | $15.96 | 79449 |
| 2024-01-10 | 52.09 | $16.01 | 113136 |
| 2024-01-09 | 49.44 | $15.77 | 83026 |
| 2024-01-08 | 51.23 | $15.93 | 84300 |
| 2024-01-05 | 51.23 | $15.93 | 100806 |
| 2024-01-04 | 49.37 | $15.75 | 108944 |
| 2024-01-03 | 48.64 | $15.68 | 122730 |
| 2024-01-02 | 51.76 | $15.99 | 117802 |
| 2023-12-29 | 53.77 | $16.18 | 97300 |
| 2023-12-28 | 52.57 | $16.05 | 257400 |
| 2023-12-27 | 71.86 | $17.47 | 245100 |
| 2023-12-26 | 67.29 | $16.90 | 225400 |
| 2023-12-22 | 65.41 | $16.70 | 91922 |
| 2023-12-21 | 66.13 | $16.74 | 103600 |
| 2023-12-20 | 62.93 | $16.41 | 138269 |
| 2023-12-19 | 70.61 | $16.81 | 133301 |
| 2023-12-18 | 64.43 | $16.21 | 93712 |
| 2023-12-15 | 61.05 | $15.95 | 130463 |
| 2023-12-14 | 61.05 | $15.95 | 102104 |
| 2023-12-13 | 61.86 | $15.99 | 68700 |
| 2023-12-12 | 58.00 | $15.70 | 28939 |
| 2023-12-11 | 58.78 | $15.74 | 48100 |
| 2023-12-08 | 57.98 | $15.68 | 83600 |
| 2023-12-07 | 57.45 | $15.64 | 44504 |
| 2023-12-06 | 55.74 | $15.51 | 54400 |
| 2023-12-05 | 61.93 | $15.85 | 77055 |
| 2023-12-04 | 61.45 | $15.81 | 59500 |
| 2023-12-01 | 59.64 | $15.66 | 71813 |
| 2023-11-30 | 57.36 | $15.48 | 60125 |
| 2023-11-29 | 59.31 | $15.59 | 76719 |
| 2023-11-28 | 55.39 | $15.29 | 74126 |
| 2023-11-27 | 54.98 | $15.26 | 28347 |
| 2023-11-24 | 55.63 | $15.30 | 67448 |
| 2023-11-22 | 53.26 | $15.12 | 53200 |
| 2023-11-21 | 54.33 | $15.19 | 26823 |
| 2023-11-20 | 54.93 | $15.23 | 56500 |
| 2023-11-17 | 52.44 | $15.03 | 169200 |
| 2023-11-16 | 52.06 | $15.00 | 65700 |
| 2023-11-15 | 56.93 | $15.34 | 92600 |
| 2023-11-14 | 61.07 | $15.60 | 97011 |
| 2023-11-13 | 55.37 | $15.12 | 31404 |
| 2023-11-10 | 60.45 | $15.41 | 48512 |
| 2023-11-09 | 57.24 | $15.16 | 33628 |
| 2023-11-08 | 62.45 | $15.43 | 117596 |
| 2023-11-07 | 57.71 | $15.08 | 89200 |
| 2023-11-06 | 48.76 | $14.57 | 52800 |
| 2023-11-03 | 47.52 | $14.51 | 48248 |
| 2023-11-02 | 43.40 | $14.32 | 52400 |
| 2023-11-01 | 37.78 | $14.09 | 42034 |
| 2023-10-31 | 37.78 | $14.09 | 39928 |
| 2023-10-30 | 34.19 | $13.95 | 54411 |
| 2023-10-27 | 35.29 | $14.03 | 86757 |
| 2023-10-26 | 39.21 | $14.29 | 44100 |
| 2023-10-25 | 39.69 | $14.32 | 56400 |
| 2023-10-24 | 40.32 | $14.36 | 36202 |
| 2023-10-23 | 39.64 | $14.33 | 57114 |
| 2023-10-20 | 42.40 | $14.51 | 58019 |
| 2023-10-19 | 41.54 | $14.47 | 53771 |
| 2023-10-18 | 43.71 | $14.61 | 52000 |
| 2023-10-17 | 49.09 | $14.92 | 56266 |
| 2023-10-16 | 50.62 | $15.00 | 66370 |
| 2023-10-13 | 50.07 | $14.97 | 42214 |
| 2023-10-12 | 50.25 | $14.98 | 74100 |
| 2023-10-11 | 50.94 | $15.02 | 95500 |
| 2023-10-10 | 46.20 | $14.75 | 62300 |
| 2023-10-09 | 47.32 | $14.82 | 47933 |
| 2023-10-06 | 45.33 | $14.71 | 43262 |
| 2023-10-05 | 45.78 | $14.74 | 60523 |
| 2023-10-04 | 41.77 | $14.52 | 84437 |
| 2023-10-03 | 40.25 | $14.44 | 143816 |
| 2023-10-02 | 42.64 | $14.62 | 81712 |
| 2023-09-29 | 44.01 | $14.72 | 59100 |
| 2023-09-28 | 43.67 | $14.70 | 102453 |
| 2023-09-27 | 48.99 | $15.07 | 98032 |
| 2023-09-26 | 51.07 | $15.20 | 61735 |
| 2023-09-25 | 52.54 | $15.29 | 127500 |
| 2023-09-22 | 53.18 | $15.33 | 97557 |
| 2023-09-21 | 57.54 | $15.59 | 81000 |
| 2023-09-20 | 57.89 | $15.61 | 89915 |
| 2023-09-19 | 57.40 | $15.57 | 84200 |
| 2023-09-18 | 55.82 | $15.44 | 127534 |
| 2023-09-15 | 53.15 | $15.23 | 505700 |
| 2023-09-14 | 49.87 | $14.99 | 107929 |
| 2023-09-13 | 45.32 | $14.69 | 85148 |
| 2023-09-12 | 47.64 | $14.86 | 118305 |
| 2023-09-11 | 55.82 | $15.37 | 103603 |
| 2023-09-08 | 54.21 | $15.26 | 67715 |
| 2023-09-07 | 54.90 | $15.30 | 123377 |
| 2023-09-06 | 52.91 | $15.16 | 73007 |
| 2023-09-05 | 49.57 | $14.94 | 126579 |
| 2023-09-01 | 54.03 | $15.21 | 74837 |
| 2023-08-31 | 52.68 | $15.12 | 88400 |
| 2023-08-30 | 55.25 | $15.27 | 159800 |
| 2023-08-29 | 48.04 | $14.82 | 52099 |
| 2023-08-28 | 43.00 | $14.56 | 90642 |
| 2023-08-25 | 40.91 | $14.46 | 44900 |
| 2023-08-24 | 39.64 | $14.40 | 52822 |
| 2023-08-23 | 35.02 | $14.19 | 97520 |
| 2023-08-22 | 34.57 | $14.17 | 58000 |
| 2023-08-21 | 34.69 | $14.18 | 215631 |
| 2023-08-18 | 47.21 | $15.02 | 85155 |
| 2023-08-17 | 47.60 | $15.04 | 100088 |
| 2023-08-16 | 44.33 | $14.89 | 80225 |
| 2023-08-15 | 44.33 | $14.89 | 95244 |
| 2023-08-14 | 44.67 | $14.91 | 84813 |
| 2023-08-11 | 46.16 | $15.00 | 84600 |
| 2023-08-10 | 49.28 | $15.18 | 245604 |
| 2023-08-09 | 55.20 | $15.48 | 115605 |
| 2023-08-08 | 54.51 | $15.44 | 78942 |
| 2023-08-07 | 57.23 | $15.57 | 109500 |
| 2023-08-04 | 57.44 | $15.58 | 163256 |
| 2023-08-03 | 50.94 | $15.20 | 98100 |
| 2023-08-02 | 48.17 | $15.06 | 82015 |
| 2023-08-01 | 49.50 | $15.13 | 51625 |
| 2023-07-31 | 51.62 | $15.24 | 98123 |
| 2023-07-28 | 50.33 | $15.17 | 109000 |
| 2023-07-27 | 49.97 | $15.15 | 45308 |
| 2023-07-26 | 51.58 | $15.24 | 58308 |
| 2023-07-25 | 51.25 | $15.22 | 62036 |
| 2023-07-24 | 51.58 | $15.24 | 63735 |
| 2023-07-21 | 48.55 | $15.05 | 49124 |
| 2023-07-20 | 52.50 | $15.29 | 49211 |
| 2023-07-19 | 52.67 | $15.30 | 56038 |
| 2023-07-18 | 51.01 | $15.19 | 58700 |
| 2023-07-17 | 52.44 | $15.28 | 63528 |
| 2023-07-14 | 50.69 | $15.16 | 69178 |
| 2023-07-13 | 55.88 | $15.48 | 58700 |
| 2023-07-12 | 56.05 | $15.49 | 132644 |
| 2023-07-11 | 52.92 | $15.26 | 130600 |
| 2023-07-10 | 54.36 | $15.35 | 134524 |
| 2023-07-07 | 51.28 | $15.13 | 74243 |
| 2023-07-06 | 52.34 | $15.20 | 52500 |
| 2023-07-05 | 52.94 | $15.24 | 105400 |
| 2023-07-03 | 51.08 | $15.10 | 41900 |
| 2023-06-30 | 51.78 | $15.15 | 110881 |
| 2023-06-29 | 50.76 | $15.07 | 85700 |
| 2023-06-28 | 60.10 | $15.69 | 144900 |
| 2023-06-27 | 58.94 | $15.59 | 263900 |
| 2023-06-26 | 58.25 | $15.53 | 230700 |
| 2023-06-23 | 52.13 | $15.05 | 1.6M |
| 2023-06-22 | 71.10 | $15.97 | 95300 |
| 2023-06-21 | 71.64 | $15.99 | 121941 |
| 2023-06-20 | 73.49 | $16.06 | 170400 |
| 2023-06-16 | 71.92 | $15.90 | 595900 |
| 2023-06-15 | 66.62 | $15.45 | 116100 |
| 2023-06-14 | 69.10 | $15.54 | 110900 |
| 2023-06-13 | 70.48 | $15.59 | 64813 |
| 2023-06-12 | 67.92 | $15.38 | 75800 |
| 2023-06-09 | 66.47 | $15.27 | 53000 |
| 2023-06-08 | 66.99 | $15.29 | 70446 |
| 2023-06-07 | 66.36 | $15.24 | 143004 |
| 2023-06-06 | 63.02 | $14.99 | 143210 |
| 2023-06-05 | 62.31 | $14.94 | 66500 |
| 2023-06-02 | 62.03 | $14.92 | 75516 |
| 2023-06-01 | 59.63 | $14.75 | 76635 |
| 2023-05-31 | 56.40 | $14.54 | 43933 |
| 2023-05-30 | 55.59 | $14.49 | 48200 |
| 2023-05-26 | 57.61 | $14.59 | 36200 |
| 2023-05-25 | 54.47 | $14.39 | 28700 |
| 2023-05-24 | 56.05 | $14.47 | 25730 |
| 2023-05-23 | 57.23 | $14.53 | 66005 |
| 2023-05-22 | 56.80 | $14.50 | 93800 |
| 2023-05-19 | 50.07 | $14.08 | 68600 |
| 2023-05-18 | 53.87 | $14.28 | 57747 |
| 2023-05-17 | 56.30 | $14.40 | 40700 |
| 2023-05-16 | 52.39 | $14.17 | 13330 |
| 2023-05-15 | 52.39 | $14.17 | 16400 |
| 2023-05-12 | 54.49 | $14.28 | 43446 |
| 2023-05-11 | 60.59 | $14.57 | 31600 |
| 2023-05-10 | 62.19 | $14.64 | 85500 |
| 2023-05-09 | 52.51 | $14.07 | 26645 |
| 2023-05-08 | 53.19 | $14.10 | 30140 |
| 2023-05-05 | 50.76 | $13.98 | 45100 |
| 2023-05-04 | 47.77 | $13.84 | 25100 |
| 2023-05-03 | 49.40 | $13.92 | 31600 |
| 2023-05-02 | 48.56 | $13.88 | 15630 |
| 2023-05-01 | 51.81 | $14.04 | 19421 |
| 2023-04-28 | 54.41 | $14.16 | 20740 |
| 2023-04-27 | 51.11 | $13.99 | 24800 |
| 2023-04-26 | 51.32 | $14.00 | 28707 |
| 2023-04-25 | 51.13 | $13.99 | 29347 |
| 2023-04-24 | 51.51 | $14.01 | 22900 |
| 2023-04-21 | 51.88 | $14.03 | 35229 |
| 2023-04-20 | 50.37 | $13.94 | 10800 |
| 2023-04-19 | 49.37 | $13.88 | 24125 |
| 2023-04-18 | 48.88 | $13.85 | 39220 |
| 2023-04-17 | 49.64 | $13.90 | 92646 |
| 2023-04-14 | 47.95 | $13.79 | 57600 |
| 2023-04-13 | 45.75 | $13.65 | 44600 |
| 2023-04-12 | 50.38 | $13.97 | 63501 |
| 2023-04-11 | 45.99 | $13.70 | 35200 |
| 2023-04-10 | 46.28 | $13.72 | 29300 |
| 2023-04-06 | 47.27 | $13.79 | 80402 |
| 2023-04-05 | 42.45 | $13.50 | 28902 |
| 2023-04-04 | 42.58 | $13.51 | 48446 |
| 2023-04-03 | 43.19 | $13.56 | 60347 |
| 2023-03-31 | 42.40 | $13.51 | 34800 |
| 2023-03-30 | 38.32 | $13.26 | 74917 |
| 2023-03-29 | 42.95 | $13.66 | 88900 |
| 2023-03-28 | 42.29 | $13.62 | 77029 |
| 2023-03-27 | 41.97 | $13.60 | 93022 |
| 2023-03-24 | 43.81 | $13.76 | 130100 |
| 2023-03-23 | 32.76 | $13.13 | 202836 |
| 2023-03-22 | 35.27 | $13.37 | 190548 |
| 2023-03-21 | 36.84 | $13.51 | 129247 |
| 2023-03-20 | 32.36 | $13.29 | 128031 |
| 2023-03-17 | 25.77 | $13.00 | 73711 |
| 2023-03-16 | 28.10 | $13.26 | 69800 |
| 2023-03-15 | 21.34 | $13.00 | 91600 |
| 2023-03-14 | 21.94 | $13.08 | 121927 |
| 2023-03-13 | 22.02 | $13.09 | 111000 |
| 2023-03-10 | 25.34 | $13.50 | 187322 |
| 2023-03-09 | 30.20 | $13.96 | 138700 |
| 2023-03-08 | 34.90 | $14.30 | 97643 |
| 2023-03-07 | 35.05 | $14.31 | 53400 |
| 2023-03-06 | 35.64 | $14.35 | 30700 |
| 2023-03-03 | 35.64 | $14.35 | 33523 |
| 2023-03-02 | 35.92 | $14.37 | 44700 |
| 2023-03-01 | 37.14 | $14.46 | 31900 |
| 2023-02-28 | 40.00 | $14.66 | 64838 |
| 2023-02-27 | 40.75 | $14.71 | 31810 |
| 2023-02-24 | 42.09 | $14.80 | 49648 |
| 2023-02-23 | 45.24 | $15.00 | 23000 |
| 2023-02-22 | 41.50 | $14.82 | 48128 |
| 2023-02-21 | 43.21 | $14.93 | 19400 |
| 2023-02-17 | 44.97 | $15.04 | 47816 |
| 2023-02-16 | 42.75 | $14.93 | 35194 |
| 2023-02-15 | 44.14 | $15.02 | 69601 |
| 2023-02-14 | 46.35 | $15.16 | 140300 |
| 2023-02-13 | 43.26 | $15.00 | 67100 |
| 2023-02-10 | 46.61 | $15.21 | 50433 |
| 2023-02-09 | 46.42 | $15.20 | 19944 |
| 2023-02-08 | 47.21 | $15.25 | 8441 |
| 2023-02-07 | 49.96 | $15.42 | 177645 |
| 2023-02-06 | 47.39 | $15.27 | 13749 |
| 2023-02-03 | 49.48 | $15.40 | 18200 |
| 2023-02-02 | 49.48 | $15.40 | 37602 |
| 2023-02-01 | 47.05 | $15.25 | 20129 |
| 2023-01-31 | 50.10 | $15.45 | 20314 |
| 2023-01-30 | 49.48 | $15.41 | 18841 |
| 2023-01-27 | 49.33 | $15.40 | 33647 |
| 2023-01-26 | 50.32 | $15.47 | 38737 |
| 2023-01-25 | 50.60 | $15.49 | 40309 |
| 2023-01-24 | 47.73 | $15.28 | 44600 |
| 2023-01-23 | 48.89 | $15.37 | 22609 |
| 2023-01-20 | 47.13 | $15.24 | 17772 |
| 2023-01-19 | 46.60 | $15.20 | 34100 |
| 2023-01-18 | 51.84 | $15.62 | 26134 |
| 2023-01-17 | 50.58 | $15.52 | 31222 |
| 2023-01-13 | 53.93 | $15.77 | 61925 |
| 2023-01-12 | 54.20 | $15.79 | 30300 |
| 2023-01-11 | 54.46 | $15.81 | 65100 |
| 2023-01-10 | 48.97 | $15.34 | 16211 |
| 2023-01-09 | 47.56 | $15.23 | 43700 |
| 2023-01-06 | 45.62 | $15.08 | 36700 |
| 2023-01-05 | 40.15 | $14.69 | 61620 |
| 2023-01-04 | 40.96 | $14.77 | 10900 |
| 2023-01-03 | 43.32 | $15.00 | 37400 |
| 2022-12-30 | 44.06 | $15.07 | 53260 |
| 2022-12-29 | 43.14 | $15.00 | 59037 |
| 2022-12-28 | 51.79 | $15.75 | 50800 |
| 2022-12-27 | 48.52 | $15.50 | 71200 |
| 2022-12-23 | 53.78 | $15.88 | 43802 |
| 2022-12-22 | 50.42 | $15.63 | 66420 |
| 2022-12-21 | 54.32 | $15.89 | 48100 |
| 2022-12-20 | 53.67 | $15.84 | 44828 |
| 2022-12-19 | 54.41 | $15.89 | 35849 |
| 2022-12-16 | 49.65 | $15.53 | 176846 |
| 2022-12-15 | 55.80 | $15.93 | 25346 |
| 2022-12-14 | 55.00 | $15.87 | 71400 |
| 2022-12-13 | 55.16 | $15.88 | 31247 |
| 2022-12-12 | 55.92 | $15.93 | 22400 |
| 2022-12-09 | 57.73 | $16.05 | 83936 |
| 2022-12-08 | 56.16 | $15.91 | 18300 |
| 2022-12-07 | 53.33 | $15.67 | 44647 |
| 2022-12-06 | 56.35 | $15.88 | 21207 |
| 2022-12-05 | 58.13 | $16.00 | 34000 |
| 2022-12-02 | 60.56 | $16.16 | 23800 |
| 2022-12-01 | 63.73 | $16.36 | 49000 |
| 2022-11-30 | 62.23 | $16.20 | 55226 |
| 2022-11-29 | 59.76 | $15.95 | 19820 |
| 2022-11-28 | 58.63 | $15.84 | 12200 |
| 2022-11-25 | 59.49 | $15.90 | 12038 |
| 2022-11-23 | 60.20 | $15.95 | 7600 |
| 2022-11-22 | 58.32 | $15.75 | 17100 |
| 2022-11-21 | 60.77 | $15.93 | 50233 |
| 2022-11-18 | 56.64 | $15.50 | 253400 |
| 2022-11-17 | 56.24 | $15.46 | 143704 |
| 2022-11-16 | 56.74 | $15.50 | 43500 |
| 2022-11-15 | 58.23 | $15.62 | 97500 |
| 2022-11-14 | 60.24 | $15.78 | 60300 |
| 2022-11-11 | 62.68 | $15.97 | 80700 |
| 2022-11-10 | 60.69 | $15.72 | 120200 |
| 2022-11-09 | 49.30 | $14.61 | 32025 |
| 2022-11-08 | 42.76 | $14.15 | 23019 |
| 2022-11-07 | 45.55 | $14.38 | 41000 |
| 2022-11-04 | 40.59 | $14.07 | 55215 |
| 2022-11-03 | 42.24 | $14.21 | 17500 |
| 2022-11-02 | 41.76 | $14.18 | 101306 |
| 2022-11-01 | 49.17 | $14.75 | 27443 |
| 2022-10-31 | 50.21 | $14.82 | 33600 |
| 2022-10-28 | 49.04 | $14.74 | 40420 |
| 2022-10-27 | 48.02 | $14.67 | 33700 |
| 2022-10-26 | 49.36 | $14.77 | 30400 |
| 2022-10-25 | 46.39 | $14.56 | 21048 |
| 2022-10-24 | 45.52 | $14.50 | 19900 |
| 2022-10-21 | 45.52 | $14.50 | 46832 |
| 2022-10-20 | 46.54 | $14.59 | 29400 |
| 2022-10-19 | 49.22 | $14.82 | 7826 |
| 2022-10-18 | 49.45 | $14.84 | 8905 |
| 2022-10-17 | 47.18 | $14.65 | 26932 |
| 2022-10-14 | 51.71 | $15.04 | 13500 |
| 2022-10-13 | 50.32 | $14.92 | 23600 |
| 2022-10-12 | 49.15 | $14.82 | 35941 |
| 2022-10-11 | 43.77 | $14.39 | 44300 |
| 2022-10-10 | 45.58 | $14.56 | 13700 |
| 2022-10-07 | 48.26 | $14.80 | 54948 |
| 2022-10-06 | 46.77 | $14.68 | 38724 |
| 2022-10-05 | 44.76 | $14.52 | 36405 |
| 2022-10-04 | 46.32 | $14.67 | 66549 |
| 2022-10-03 | 45.11 | $14.57 | 18200 |
| 2022-09-30 | 43.17 | $14.41 | 21510 |
| 2022-09-29 | 44.48 | $14.55 | 28300 |
| 2022-09-28 | 48.91 | $14.99 | 39300 |
| 2022-09-27 | 45.88 | $14.73 | 35949 |
| 2022-09-26 | 46.90 | $14.83 | 35800 |
| 2022-09-23 | 46.79 | $14.82 | 28100 |
| 2022-09-22 | 46.98 | $14.84 | 58113 |
| 2022-09-21 | 44.54 | $14.61 | 55156 |
| 2022-09-20 | 52.17 | $15.38 | 136000 |
| 2022-09-19 | 51.97 | $15.36 | 146655 |
| 2022-09-16 | 47.29 | $14.92 | 207000 |
| 2022-09-15 | 44.12 | $14.65 | 118405 |
| 2022-09-14 | 45.66 | $14.81 | 158053 |
| 2022-09-13 | 42.17 | $14.52 | 41800 |
| 2022-09-12 | 45.73 | $14.89 | 70000 |
| 2022-09-09 | 42.75 | $14.65 | 39639 |
| 2022-09-08 | 43.51 | $14.73 | 55600 |
| 2022-09-07 | 44.73 | $14.86 | 66236 |
| 2022-09-06 | 45.67 | $14.96 | 153033 |
| 2022-09-02 | 48.88 | $15.29 | 42800 |
| 2022-09-01 | 48.67 | $15.27 | 42600 |
| 2022-08-31 | 48.67 | $15.27 | 26643 |
| 2022-08-30 | 46.62 | $15.06 | 52800 |
| 2022-08-29 | 51.47 | $15.58 | 77109 |
| 2022-08-26 | 48.94 | $15.32 | 35700 |
| 2022-08-25 | 51.49 | $15.58 | 55500 |
| 2022-08-24 | 49.27 | $15.35 | 44135 |
| 2022-08-23 | 50.51 | $15.48 | 81200 |
| 2022-08-22 | 47.21 | $15.14 | 99210 |
| 2022-08-19 | 64.99 | $16.61 | 253600 |
| 2022-08-18 | 62.13 | $16.30 | 118600 |
| 2022-08-17 | 63.73 | $16.40 | 216941 |
| 2022-08-16 | 61.67 | $16.18 | 189038 |
| 2022-08-15 | 60.32 | $16.04 | 92100 |
| 2022-08-12 | 55.86 | $15.62 | 156006 |
| 2022-08-11 | 54.47 | $15.50 | 31200 |
| 2022-08-10 | 49.43 | $15.10 | 52413 |
| 2022-08-09 | 56.39 | $15.57 | 31102 |
| 2022-08-08 | 56.02 | $15.54 | 57241 |
| 2022-08-05 | 53.07 | $15.31 | 25400 |
| 2022-08-04 | 53.07 | $15.31 | 60345 |
| 2022-08-03 | 43.40 | $14.66 | 54700 |
| 2022-08-02 | 36.09 | $14.28 | 44000 |
| 2022-08-01 | 35.68 | $14.26 | 138300 |
| 2022-07-29 | 34.87 | $14.22 | 49700 |
| 2022-07-28 | 34.29 | $14.19 | 63525 |
| 2022-07-27 | 33.91 | $14.17 | 32500 |
| 2022-07-26 | 34.19 | $14.20 | 23400 |
| 2022-07-25 | 34.55 | $14.24 | 38244 |
| 2022-07-22 | 36.76 | $14.48 | 37500 |
| 2022-07-21 | 36.59 | $14.47 | 25145 |
| 2022-07-20 | 36.68 | $14.48 | 30345 |
| 2022-07-19 | 36.85 | $14.50 | 18800 |
| 2022-07-18 | 37.43 | $14.57 | 23000 |
| 2022-07-15 | 36.62 | $14.51 | 37900 |
| 2022-07-14 | 33.52 | $14.28 | 36600 |
| 2022-07-13 | 36.47 | $14.68 | 17900 |
| 2022-07-12 | 35.39 | $14.60 | 23500 |
| 2022-07-11 | 35.90 | $14.67 | 18700 |
| 2022-07-08 | 37.73 | $14.92 | 16500 |
| 2022-07-07 | 38.11 | $14.97 | 32300 |
| 2022-07-06 | 36.69 | $14.85 | 26305 |
| 2022-07-05 | 37.36 | $14.95 | 58838 |
| 2022-07-01 | 38.87 | $15.17 | 47601 |
| 2022-06-30 | 37.68 | $15.06 | 116200 |
| 2022-06-29 | 40.98 | $15.54 | 64433 |
| 2022-06-28 | 44.29 | $15.97 | 91300 |
| 2022-06-27 | 44.69 | $16.02 | 51545 |
| 2022-06-24 | 41.27 | $15.68 | 163000 |
| 2022-06-23 | 44.09 | $16.05 | 79248 |
| 2022-06-22 | 43.39 | $15.98 | 48103 |
| 2022-06-21 | 44.06 | $16.07 | 101100 |
| 2022-06-17 | 44.57 | $16.14 | 80236 |
| 2022-06-16 | 43.51 | $16.02 | 78000 |
| 2022-06-15 | 45.36 | $16.29 | 117500 |
| 2022-06-14 | 42.88 | $16.00 | 78305 |
| 2022-06-13 | 43.01 | $16.02 | 68510 |
| 2022-06-10 | 47.66 | $16.71 | 41407 |
| 2022-06-09 | 49.35 | $16.94 | 95800 |
| 2022-06-08 | 52.66 | $17.37 | 48238 |
| 2022-06-07 | 57.35 | $17.92 | 64500 |
| 2022-06-06 | 54.03 | $17.45 | 28729 |
| 2022-06-03 | 52.38 | $17.23 | 32400 |
| 2022-06-02 | 52.31 | $17.22 | 10200 |
| 2022-06-01 | 51.95 | $17.17 | 18700 |
| 2022-05-31 | 50.99 | $17.03 | 32600 |
| 2022-05-27 | 50.79 | $17.00 | 61438 |
| 2022-05-26 | 50.72 | $16.99 | 47717 |
| 2022-05-25 | 48.49 | $16.64 | 37200 |
| 2022-05-24 | 51.20 | $17.07 | 75100 |
| 2022-05-23 | 44.87 | $16.14 | 123900 |
| 2022-05-20 | 33.82 | $14.88 | 84600 |
| 2022-05-19 | 35.77 | $15.24 | 63637 |
| 2022-05-18 | 37.96 | $15.62 | 30417 |
| 2022-05-17 | 39.09 | $15.81 | 93100 |
| 2022-05-16 | 40.55 | $16.05 | 54707 |
| 2022-05-13 | 40.67 | $16.07 | 167529 |
| 2022-05-12 | 41.01 | $16.13 | 172625 |
| 2022-05-11 | 40.53 | $16.07 | 110538 |
| 2022-05-10 | 40.46 | $16.06 | 132818 |
| 2022-05-09 | 42.38 | $16.43 | 108122 |
| 2022-05-06 | 37.91 | $15.84 | 40707 |
| 2022-05-05 | 40.22 | $16.30 | 53600 |
| 2022-05-04 | 43.93 | $16.97 | 66118 |
| 2022-05-03 | 42.88 | $16.83 | 31731 |
| 2022-05-02 | 44.46 | $17.11 | 32600 |
| 2022-04-29 | 48.57 | $17.79 | 29734 |
| 2022-04-28 | 47.97 | $17.70 | 30300 |
| 2022-04-27 | 45.46 | $17.33 | 20485 |
| 2022-04-26 | 45.63 | $17.36 | 67120 |
| 2022-04-25 | 53.89 | $18.66 | 40600 |
| 2022-04-22 | 48.20 | $17.83 | 24900 |
| 2022-04-21 | 50.56 | $18.16 | 25400 |
| 2022-04-20 | 54.14 | $18.63 | 36100 |
| 2022-04-19 | 49.36 | $17.97 | 15633 |
| 2022-04-18 | 46.96 | $17.67 | 23800 |
| 2022-04-14 | 46.65 | $17.63 | 26625 |
| 2022-04-13 | 51.58 | $18.30 | 15448 |
| 2022-04-12 | 46.53 | $17.67 | 23828 |
| 2022-04-11 | 44.15 | $17.40 | 11520 |
| 2022-04-08 | 43.36 | $17.31 | 19515 |
| 2022-04-07 | 44.09 | $17.42 | 31100 |
| 2022-04-06 | 44.67 | $17.51 | 29600 |
| 2022-04-05 | 45.69 | $17.67 | 20634 |
| 2022-04-04 | 47.10 | $17.89 | 12500 |
| 2022-04-01 | 49.00 | $18.18 | 27600 |
| 2022-03-31 | 45.78 | $17.73 | 22100 |
| 2022-03-30 | 46.09 | $17.78 | 32000 |
| 2022-03-29 | 52.88 | $18.79 | 57307 |
| 2022-03-28 | 50.48 | $18.44 | 36200 |
| 2022-03-25 | 48.93 | $18.22 | 20214 |
| 2022-03-24 | 47.94 | $18.08 | 43500 |
| 2022-03-23 | 44.44 | $17.60 | 43716 |
| 2022-03-22 | 44.14 | $17.56 | 113424 |
| 2022-03-21 | 44.59 | $17.64 | 147633 |
| 2022-03-18 | 39.98 | $17.01 | 881004 |
| 2022-03-17 | 47.63 | $18.29 | 139609 |
| 2022-03-16 | 52.08 | $18.89 | 139226 |
| 2022-03-15 | 42.78 | $17.79 | 77025 |
| 2022-03-14 | 43.07 | $17.83 | 71602 |
| 2022-03-11 | 44.72 | $18.06 | 83900 |
| 2022-03-10 | 43.83 | $17.96 | 63800 |
| 2022-03-09 | 44.10 | $18.00 | 114300 |
| 2022-03-08 | 51.89 | $19.03 | 100445 |
| 2022-03-07 | 59.34 | $19.80 | 124203 |
| 2022-03-04 | 54.78 | $19.23 | 48627 |
| 2022-03-03 | 59.45 | $19.65 | 36400 |
| 2022-03-02 | 61.71 | $19.84 | 47800 |
| 2022-03-01 | 65.31 | $20.13 | 123344 |
| 2022-02-28 | 66.33 | $20.21 | 197631 |
| 2022-02-25 | 59.08 | $19.25 | 133900 |
| 2022-02-24 | 55.98 | $18.92 | 78049 |
| 2022-02-23 | 54.70 | $18.79 | 140500 |
| 2022-02-22 | 49.19 | $18.28 | 34612 |
| 2022-02-18 | 50.45 | $18.39 | 22021 |
| 2022-02-17 | 58.16 | $18.99 | 23818 |
| 2022-02-16 | 60.20 | $19.13 | 26325 |
| 2022-02-15 | 57.25 | $18.84 | 32300 |
| 2022-02-14 | 56.07 | $18.73 | 39818 |
| 2022-02-11 | 66.47 | $19.39 | 50500 |
| 2022-02-10 | 64.18 | $19.15 | 45430 |
| 2022-02-09 | 62.55 | $18.99 | 30733 |
| 2022-02-08 | 62.45 | $18.98 | 37814 |
| 2022-02-07 | 65.83 | $19.18 | 42200 |
| 2022-02-04 | 64.17 | $19.00 | 30400 |
| 2022-02-03 | 70.67 | $19.36 | 39149 |
| 2022-02-02 | 68.57 | $19.11 | 34600 |
| 2022-02-01 | 67.60 | $19.00 | 34325 |
| 2022-01-31 | 67.60 | $19.00 | 19800 |
| 2022-01-28 | 67.02 | $18.93 | 33518 |
| 2022-01-27 | 63.13 | $18.50 | 24900 |
| 2022-01-26 | 66.42 | $18.69 | 12925 |
| 2022-01-25 | 68.01 | $18.78 | 22045 |
| 2022-01-24 | 71.82 | $18.99 | 65519 |
| 2022-01-21 | 71.53 | $18.95 | 78512 |
| 2022-01-20 | 82.83 | $19.51 | 110600 |
| 2022-01-19 | 78.51 | $18.76 | 90000 |
| 2022-01-18 | 76.16 | $18.45 | 76600 |
| 2022-01-14 | 74.72 | $18.28 | 85800 |
| 2022-01-13 | 72.38 | $18.03 | 131404 |
| 2022-01-12 | 69.49 | $17.76 | 133107 |
| 2022-01-11 | 71.33 | $17.83 | 37308 |
| 2022-01-10 | 67.87 | $17.53 | 25744 |
| 2022-01-07 | 65.21 | $17.33 | 23448 |
| 2022-01-06 | 64.07 | $17.25 | 60900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.20
2026-08-12
Close Price
$10.35
Vol: 4755
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -47.20 | $10.35 | 4755 |
| 2026-08-11 | -56.80 | $10.23 | 166345 |
| 2026-08-10 | -56.00 | $10.24 | 181146 |
| 2026-08-07 | -53.60 | $10.27 | 281100 |
| 2026-08-06 | -68.00 | $10.09 | 118038 |
| 2026-08-05 | -80.80 | $9.93 | 158800 |
| 2026-08-04 | -75.20 | $10.00 | 159122 |
| 2026-08-03 | -83.20 | $9.90 | 218152 |
| 2026-07-31 | -94.40 | $9.76 | 150225 |
| 2026-07-30 | -95.80 | $9.82 | 160160 |
| 2026-07-29 | -98.25 | $9.87 | 149171 |
| 2026-07-28 | -91.84 | $10.09 | 156600 |
| 2026-07-27 | -97.30 | $10.06 | 104700 |
| 2026-07-24 | -89.86 | $10.17 | 97548 |
| 2026-07-23 | -95.95 | $10.08 | 164116 |
| 2026-07-22 | -98.52 | $10.17 | 196406 |
| 2026-07-21 | -94.92 | $10.38 | 92079 |
| 2026-07-20 | -91.87 | $10.42 | 207101 |
| 2026-07-17 | -93.94 | $10.62 | 153400 |
| 2026-07-16 | -70.71 | $10.85 | 182000 |
| 2026-07-15 | -83.84 | $10.72 | 234000 |
| 2026-07-14 | -80.81 | $10.75 | 147400 |
| 2026-07-13 | -82.83 | $10.73 | 120010 |
| 2026-07-10 | -73.74 | $10.82 | 80300 |
| 2026-07-09 | -86.87 | $10.69 | 153727 |
| 2026-07-08 | -87.88 | $10.68 | 98008 |
| 2026-07-07 | -82.83 | $10.73 | 151024 |
| 2026-07-06 | -94.95 | $10.61 | 202469 |
| 2026-07-02 | -92.55 | $10.68 | 129845 |
| 2026-07-01 | -76.60 | $10.83 | 214337 |
| 2026-06-30 | -88.30 | $10.72 | 190281 |
| 2026-06-29 | -71.64 | $11.07 | 328500 |
| 2026-06-26 | -20.90 | $11.41 | 629829 |
| 2026-06-25 | -77.61 | $11.03 | 149500 |
| 2026-06-24 | -88.06 | $10.96 | 169300 |
| 2026-06-23 | -88.06 | $10.96 | 177100 |
| 2026-06-22 | -98.51 | $10.89 | 374016 |
| 2026-06-18 | -16.98 | $11.45 | 320151 |
| 2026-06-17 | -81.13 | $11.11 | 285500 |
| 2026-06-16 | -67.92 | $11.18 | 145400 |
| 2026-06-15 | -96.23 | $11.03 | 169200 |
| 2026-06-12 | -33.33 | $11.37 | 71228 |
| 2026-06-11 | -45.10 | $11.31 | 56956 |
| 2026-06-10 | -35.29 | $11.36 | 61600 |
| 2026-06-09 | -47.62 | $11.36 | 102500 |
| 2026-06-08 | -77.66 | $11.24 | 74600 |
| 2026-06-05 | -75.73 | $11.28 | 98112 |
| 2026-06-04 | -76.92 | $11.30 | 81030 |
| 2026-06-03 | -97.78 | $11.06 | 113228 |
| 2026-06-02 | -85.94 | $11.28 | 106012 |
| 2026-06-01 | -87.50 | $11.26 | 120142 |
| 2026-05-29 | -78.91 | $11.37 | 132900 |
| 2026-05-28 | -70.31 | $11.48 | 142747 |
| 2026-05-27 | -68.75 | $11.50 | 90193 |
| 2026-05-26 | -82.81 | $11.32 | 122550 |
| 2026-05-22 | -84.38 | $11.30 | 104921 |
| 2026-05-21 | -75.78 | $11.41 | 79300 |
| 2026-05-20 | -77.34 | $11.39 | 135632 |
| 2026-05-19 | -86.72 | $11.27 | 154221 |
| 2026-05-18 | -90.63 | $11.22 | 144400 |
| 2026-05-15 | -87.50 | $11.26 | 166200 |
| 2026-05-14 | -90.60 | $11.32 | 122108 |
| 2026-05-13 | -88.89 | $11.34 | 213400 |
| 2026-05-12 | -97.09 | $11.38 | 171704 |
| 2026-05-11 | -90.91 | $11.58 | 134600 |
| 2026-05-08 | -44.68 | $11.96 | 304600 |
| 2026-05-07 | -80.85 | $11.62 | 309223 |
| 2026-05-06 | -13.13 | $12.25 | 162111 |
| 2026-05-05 | -6.80 | $12.25 | 142654 |
| 2026-05-04 | -30.00 | $11.96 | 83800 |
| 2026-05-01 | -23.66 | $12.01 | 112130 |
| 2026-04-30 | -25.95 | $11.91 | 176800 |
| 2026-04-29 | -25.95 | $11.91 | 149069 |
| 2026-04-28 | -10.13 | $12.16 | 118015 |
| 2026-04-27 | -5.06 | $12.24 | 97147 |
| 2026-04-24 | -6.00 | $12.15 | 123507 |
| 2026-04-23 | -22.67 | $11.90 | 155600 |
| 2026-04-22 | -18.67 | $11.96 | 224500 |
| 2026-04-21 | -40.83 | $11.74 | 176205 |
| 2026-04-20 | -20.99 | $12.17 | 110100 |
| 2026-04-17 | -24.31 | $12.11 | 154518 |
| 2026-04-16 | -39.13 | $11.86 | 132008 |
| 2026-04-15 | -35.64 | $11.95 | 183341 |
| 2026-04-14 | -40.43 | $11.86 | 204769 |
| 2026-04-13 | -54.79 | $11.59 | 102600 |
| 2026-04-10 | -59.04 | $11.51 | 82101 |
| 2026-04-09 | -60.64 | $11.48 | 105600 |
| 2026-04-08 | -64.89 | $11.40 | 133016 |
| 2026-04-07 | -74.47 | $11.22 | 72560 |
| 2026-04-06 | -76.60 | $11.18 | 148742 |
| 2026-04-02 | -85.64 | $11.01 | 243638 |
| 2026-04-01 | -100.00 | $10.99 | 169912 |
| 2026-03-31 | -83.33 | $11.32 | 271725 |
| 2026-03-30 | -68.57 | $11.66 | 263800 |
| 2026-03-27 | -100.00 | $11.42 | 259015 |
| 2026-03-26 | -97.18 | $11.93 | 206403 |
| 2026-03-25 | -85.07 | $12.05 | 200500 |
| 2026-03-24 | -91.04 | $12.01 | 221608 |
| 2026-03-23 | -26.83 | $12.40 | 337933 |
| 2026-03-20 | -32.18 | $12.34 | 525685 |
| 2026-03-19 | -18.95 | $12.44 | 236669 |
| 2026-03-18 | -24.49 | $12.38 | 182900 |
| 2026-03-17 | -5.62 | $12.48 | 193540 |
| 2026-03-16 | -23.60 | $12.32 | 339551 |
| 2026-03-13 | -42.68 | $12.09 | 134600 |
| 2026-03-12 | -42.68 | $12.09 | 93000 |
| 2026-03-11 | -35.37 | $12.15 | 126450 |
| 2026-03-10 | -21.95 | $12.26 | 99335 |
| 2026-03-09 | -20.73 | $12.27 | 98700 |
| 2026-03-06 | -20.73 | $12.27 | 196700 |
| 2026-03-05 | -12.20 | $12.34 | 75700 |
| 2026-03-04 | -18.60 | $12.32 | 85011 |
| 2026-03-03 | -34.48 | $12.19 | 85807 |
| 2026-03-02 | -22.99 | $12.29 | 135401 |
| 2026-02-27 | -39.08 | $12.15 | 123823 |
| 2026-02-26 | -27.59 | $12.25 | 99400 |
| 2026-02-25 | -39.08 | $12.15 | 102707 |
| 2026-02-24 | -44.83 | $12.10 | 130400 |
| 2026-02-23 | -73.56 | $11.85 | 125300 |
| 2026-02-20 | -62.07 | $11.95 | 147315 |
| 2026-02-19 | -89.32 | $11.73 | 121655 |
| 2026-02-18 | -83.50 | $11.79 | 114400 |
| 2026-02-17 | -74.76 | $11.88 | 145034 |
| 2026-02-13 | -70.43 | $11.96 | 163319 |
| 2026-02-12 | -88.89 | $11.79 | 163100 |
| 2026-02-11 | -90.29 | $11.90 | 147100 |
| 2026-02-10 | -80.58 | $12.00 | 76900 |
| 2026-02-09 | -82.52 | $11.98 | 298800 |
| 2026-02-06 | -89.02 | $12.10 | 160845 |
| 2026-02-05 | -87.06 | $12.09 | 162473 |
| 2026-02-04 | -42.55 | $12.43 | 136031 |
| 2026-02-03 | -55.32 | $12.31 | 103500 |
| 2026-02-02 | -41.49 | $12.44 | 150432 |
| 2026-01-30 | -45.74 | $12.40 | 110824 |
| 2026-01-29 | -51.06 | $12.35 | 115401 |
| 2026-01-28 | -63.92 | $12.24 | 98300 |
| 2026-01-27 | -64.89 | $12.35 | 68608 |
| 2026-01-26 | -70.23 | $12.28 | 94620 |
| 2026-01-23 | -58.78 | $12.43 | 146431 |
| 2026-01-22 | -56.49 | $12.46 | 76530 |
| 2026-01-21 | -54.48 | $12.50 | 99020 |
| 2026-01-20 | -62.50 | $12.40 | 124000 |
| 2026-01-16 | -51.47 | $12.55 | 115400 |
| 2026-01-15 | -41.18 | $12.69 | 116508 |
| 2026-01-14 | -45.59 | $12.63 | 147325 |
| 2026-01-13 | -68.99 | $12.38 | 91101 |
| 2026-01-12 | -66.25 | $12.43 | 110500 |
| 2026-01-09 | -69.38 | $12.38 | 84400 |
| 2026-01-08 | -75.63 | $12.28 | 124050 |
| 2026-01-07 | -94.38 | $11.98 | 204300 |
| 2026-01-06 | -93.28 | $12.24 | 134120 |
| 2026-01-05 | -81.34 | $12.40 | 111300 |
| 2026-01-02 | -91.79 | $12.26 | 187818 |
| 2025-12-31 | -91.79 | $12.26 | 228028 |
| 2025-12-30 | -71.43 | $12.74 | 138601 |
| 2025-12-29 | -66.67 | $12.79 | 641465 |
| 2025-12-26 | -34.29 | $13.13 | 93349 |
| 2025-12-24 | -52.38 | $12.94 | 29306 |
| 2025-12-23 | -59.63 | $12.84 | 78265 |
| 2025-12-22 | -45.24 | $12.92 | 120500 |
| 2025-12-19 | -30.49 | $12.99 | 410100 |
| 2025-12-18 | -19.51 | $13.17 | 102200 |
| 2025-12-17 | -29.88 | $13.00 | 125300 |
| 2025-12-16 | -29.27 | $13.01 | 125389 |
| 2025-12-15 | -42.07 | $12.80 | 267834 |
| 2025-12-12 | -1.22 | $13.47 | 158745 |
| 2025-12-11 | -6.62 | $13.12 | 101700 |
| 2025-12-10 | -4.55 | $13.11 | 127660 |
| 2025-12-09 | -14.29 | $12.81 | 49351 |
| 2025-12-08 | -26.79 | $12.67 | 70809 |
| 2025-12-05 | -19.64 | $12.75 | 127427 |
| 2025-12-04 | -23.21 | $12.71 | 75100 |
| 2025-12-03 | -25.60 | $12.78 | 77110 |
| 2025-12-02 | -49.61 | $12.49 | 88200 |
| 2025-12-01 | -41.73 | $12.59 | 161300 |
| 2025-11-28 | -28.35 | $12.76 | 45500 |
| 2025-11-26 | -28.35 | $12.76 | 70228 |
| 2025-11-25 | -38.64 | $12.66 | 77300 |
| 2025-11-24 | -57.04 | $12.43 | 96500 |
| 2025-11-21 | -59.71 | $12.41 | 159353 |
| 2025-11-20 | -98.39 | $12.02 | 97609 |
| 2025-11-19 | -94.92 | $12.12 | 134600 |
| 2025-11-18 | -95.88 | $12.31 | 148712 |
| 2025-11-17 | -92.86 | $12.46 | 114800 |
| 2025-11-14 | -78.82 | $12.69 | 84618 |
| 2025-11-13 | -68.24 | $12.78 | 72200 |
| 2025-11-12 | -56.25 | $12.82 | 79408 |
| 2025-11-11 | -43.75 | $12.94 | 68413 |
| 2025-11-10 | -40.94 | $12.84 | 122000 |
| 2025-11-07 | -49.26 | $12.69 | 89610 |
| 2025-11-06 | -56.62 | $12.59 | 98600 |
| 2025-11-05 | -34.56 | $12.89 | 104020 |
| 2025-11-04 | -33.09 | $12.91 | 153769 |
| 2025-11-03 | -20.59 | $13.08 | 119392 |
| 2025-10-31 | -36.76 | $12.86 | 88155 |
| 2025-10-30 | -37.50 | $12.85 | 107349 |
| 2025-10-29 | -32.35 | $12.92 | 82712 |
| 2025-10-28 | -15.44 | $13.15 | 52100 |
| 2025-10-27 | -11.03 | $13.21 | 97343 |
| 2025-10-24 | -16.31 | $13.18 | 53854 |
| 2025-10-23 | -22.54 | $13.10 | 74436 |
| 2025-10-22 | -22.54 | $13.10 | 116800 |
| 2025-10-21 | -30.20 | $13.04 | 73020 |
| 2025-10-20 | -20.13 | $13.19 | 131037 |
| 2025-10-17 | -18.12 | $13.22 | 249100 |
| 2025-10-16 | -73.68 | $12.45 | 152700 |
| 2025-10-15 | -58.72 | $12.71 | 209500 |
| 2025-10-14 | -72.67 | $12.47 | 223063 |
| 2025-10-13 | -84.30 | $12.27 | 259988 |
| 2025-10-10 | -98.15 | $12.13 | 153531 |
| 2025-10-09 | -95.68 | $12.39 | 120935 |
| 2025-10-08 | -77.70 | $12.64 | 93155 |
| 2025-10-07 | -84.28 | $12.58 | 169500 |
| 2025-10-06 | -82.91 | $12.67 | 139200 |
| 2025-10-03 | -84.58 | $12.66 | 156000 |
| 2025-10-02 | -76.79 | $12.85 | 144800 |
| 2025-10-01 | -88.39 | $12.59 | 246145 |
| 2025-09-30 | -89.90 | $12.79 | 247300 |
| 2025-09-29 | -98.67 | $13.09 | 249596 |
| 2025-09-26 | -85.91 | $13.29 | 93500 |
| 2025-09-25 | -93.96 | $13.17 | 138627 |
| 2025-09-24 | -83.22 | $13.33 | 130250 |
| 2025-09-23 | -80.54 | $13.37 | 85431 |
| 2025-09-22 | -79.19 | $13.39 | 126647 |
| 2025-09-19 | -74.50 | $13.46 | 264839 |
| 2025-09-18 | -57.72 | $13.71 | 96500 |
| 2025-09-17 | -75.17 | $13.45 | 97042 |
| 2025-09-16 | -79.19 | $13.39 | 111000 |
| 2025-09-15 | -80.54 | $13.37 | 100000 |
| 2025-09-12 | -89.93 | $13.23 | 123823 |
| 2025-09-11 | -76.51 | $13.43 | 136627 |
| 2025-09-10 | -78.52 | $13.40 | 135200 |
| 2025-09-09 | -85.23 | $13.30 | 945401 |
| 2025-09-08 | -34.41 | $14.25 | 161211 |
| 2025-09-05 | -15.60 | $14.40 | 89300 |
| 2025-09-04 | -8.18 | $14.35 | 54800 |
| 2025-09-03 | -24.43 | $14.12 | 80732 |
| 2025-09-02 | -16.78 | $14.20 | 84400 |
| 2025-08-29 | -12.74 | $14.24 | 55800 |
| 2025-08-28 | -19.75 | $14.13 | 51800 |
| 2025-08-27 | -8.92 | $14.30 | 73938 |
| 2025-08-26 | -10.19 | $14.28 | 45500 |
| 2025-08-25 | -14.65 | $14.21 | 52436 |
| 2025-08-22 | -0.64 | $14.42 | 107405 |
| 2025-08-21 | -22.30 | $14.02 | 63900 |
| 2025-08-20 | -11.49 | $14.18 | 77916 |
| 2025-08-19 | -14.19 | $14.14 | 119400 |
| 2025-08-18 | -25.00 | $13.98 | 93000 |
| 2025-08-15 | -28.38 | $13.93 | 144234 |
| 2025-08-14 | -18.92 | $14.07 | 104709 |
| 2025-08-13 | 0.00 | $14.35 | 107100 |
| 2025-08-12 | -4.51 | $14.14 | 132300 |
| 2025-08-11 | -16.82 | $13.76 | 114900 |
| 2025-08-08 | -27.97 | $13.72 | 80600 |
| 2025-08-07 | -41.46 | $13.59 | 97300 |
| 2025-08-06 | -71.88 | $13.23 | 162714 |
| 2025-08-05 | -66.41 | $13.30 | 97600 |
| 2025-08-04 | -83.72 | $13.08 | 72430 |
| 2025-08-01 | -97.86 | $12.90 | 146232 |
| 2025-07-31 | -99.30 | $12.99 | 141235 |
| 2025-07-30 | -96.69 | $13.24 | 109059 |
| 2025-07-29 | -79.31 | $13.49 | 78400 |
| 2025-07-28 | -88.79 | $13.38 | 93400 |
| 2025-07-25 | -84.33 | $13.46 | 76709 |
| 2025-07-24 | -78.36 | $13.54 | 66138 |
| 2025-07-23 | -70.90 | $13.64 | 107900 |
| 2025-07-22 | -73.88 | $13.60 | 136042 |
| 2025-07-21 | -95.52 | $13.31 | 100200 |
| 2025-07-18 | -95.52 | $13.31 | 168100 |
| 2025-07-17 | -99.00 | $13.60 | 103439 |
| 2025-07-16 | -87.10 | $13.78 | 118410 |
| 2025-07-15 | -98.92 | $13.70 | 197030 |
| 2025-07-14 | -88.31 | $13.94 | 81721 |
| 2025-07-11 | -93.51 | $13.90 | 74700 |
| 2025-07-10 | -80.52 | $14.00 | 58952 |
| 2025-07-09 | -77.92 | $14.02 | 60213 |
| 2025-07-08 | -85.71 | $13.96 | 65454 |
| 2025-07-07 | -80.52 | $14.00 | 82814 |
| 2025-07-03 | -64.29 | $14.25 | 46200 |
| 2025-07-02 | -66.07 | $14.23 | 87069 |
| 2025-07-01 | -90.18 | $13.96 | 131239 |
| 2025-06-30 | -90.18 | $13.96 | 121719 |
| 2025-06-27 | -47.52 | $14.49 | 207200 |
| 2025-06-26 | -56.44 | $14.40 | 86200 |
| 2025-06-25 | -77.23 | $14.19 | 85700 |
| 2025-06-24 | -73.27 | $14.23 | 93936 |
| 2025-06-23 | -65.35 | $14.31 | 99130 |
| 2025-06-20 | -79.21 | $14.17 | 301748 |
| 2025-06-18 | -71.29 | $14.25 | 78400 |
| 2025-06-17 | -81.58 | $14.17 | 108048 |
| 2025-06-16 | -75.44 | $14.24 | 161800 |
| 2025-06-13 | -100.00 | $13.96 | 81900 |
| 2025-06-12 | -90.72 | $14.22 | 50545 |
| 2025-06-11 | -97.94 | $14.15 | 61509 |
| 2025-06-10 | -95.24 | $14.20 | 63800 |
| 2025-06-09 | -92.00 | $14.28 | 65400 |
| 2025-06-06 | -84.00 | $14.36 | 76908 |
| 2025-06-05 | -91.00 | $14.29 | 100381 |
| 2025-06-04 | -83.00 | $14.37 | 55800 |
| 2025-06-03 | -75.00 | $14.45 | 103600 |
| 2025-06-02 | -97.70 | $14.35 | 127817 |
| 2025-05-30 | -80.00 | $14.56 | 57420 |
| 2025-05-29 | -63.44 | $14.61 | 58300 |
| 2025-05-28 | -67.33 | $14.52 | 52600 |
| 2025-05-27 | -54.46 | $14.65 | 89712 |
| 2025-05-23 | -61.40 | $14.50 | 94531 |
| 2025-05-22 | -58.77 | $14.53 | 67600 |
| 2025-05-21 | -57.89 | $14.54 | 77000 |
| 2025-05-20 | -24.56 | $14.92 | 68783 |
| 2025-05-19 | -9.76 | $15.08 | 46201 |
| 2025-05-16 | -10.74 | $15.04 | 97041 |
| 2025-05-15 | -16.78 | $14.95 | 98800 |
| 2025-05-14 | -27.52 | $14.79 | 103207 |
| 2025-05-13 | -9.26 | $15.05 | 76345 |
| 2025-05-12 | -10.98 | $15.01 | 62349 |
| 2025-05-09 | -5.08 | $14.97 | 58500 |
| 2025-05-08 | -3.85 | $14.85 | 44200 |
| 2025-05-07 | -7.32 | $14.66 | 83100 |
| 2025-05-06 | -10.24 | $14.60 | 69956 |
| 2025-05-05 | -5.37 | $14.70 | 60317 |
| 2025-05-02 | -0.98 | $14.79 | 121859 |
| 2025-05-01 | -19.81 | $14.46 | 139908 |
| 2025-04-30 | -19.34 | $14.47 | 67418 |
| 2025-04-29 | -15.57 | $14.55 | 116000 |
| 2025-04-28 | -36.77 | $14.17 | 116300 |
| 2025-04-25 | -44.98 | $14.24 | 89800 |
| 2025-04-24 | -46.52 | $14.22 | 115300 |
| 2025-04-23 | -46.52 | $14.22 | 85600 |
| 2025-04-22 | -44.32 | $14.28 | 77372 |
| 2025-04-21 | -55.68 | $13.97 | 93916 |
| 2025-04-17 | -57.88 | $13.91 | 70460 |
| 2025-04-16 | -61.09 | $13.83 | 89838 |
| 2025-04-15 | -61.59 | $13.87 | 144359 |
| 2025-04-14 | -69.42 | $13.65 | 175000 |
| 2025-04-11 | -74.91 | $13.49 | 202431 |
| 2025-04-10 | -78.01 | $13.40 | 298000 |
| 2025-04-09 | -71.10 | $13.63 | 308500 |
| 2025-04-08 | -90.33 | $13.44 | 313514 |
| 2025-04-07 | -84.00 | $13.63 | 350750 |
| 2025-04-04 | -93.30 | $14.23 | 257500 |
| 2025-04-03 | -86.29 | $14.72 | 145400 |
| 2025-04-02 | -82.29 | $14.79 | 150100 |
| 2025-04-01 | -82.29 | $14.79 | 195700 |
| 2025-03-31 | -87.71 | $14.70 | 258931 |
| 2025-03-28 | -81.51 | $15.30 | 180200 |
| 2025-03-27 | -72.27 | $15.41 | 118032 |
| 2025-03-26 | -75.63 | $15.37 | 92000 |
| 2025-03-25 | -71.43 | $15.42 | 102300 |
| 2025-03-24 | -70.59 | $15.43 | 87700 |
| 2025-03-21 | -73.95 | $15.39 | 139126 |
| 2025-03-20 | -73.11 | $15.40 | 122433 |
| 2025-03-19 | -66.39 | $15.48 | 190500 |
| 2025-03-18 | -63.03 | $15.52 | 184199 |
| 2025-03-17 | -62.18 | $15.53 | 243109 |
| 2025-03-14 | -80.67 | $15.31 | 135209 |
| 2025-03-13 | -81.36 | $15.31 | 181902 |
| 2025-03-12 | -98.95 | $15.33 | 210050 |
| 2025-03-11 | -48.15 | $15.88 | 150200 |
| 2025-03-10 | -32.10 | $16.01 | 158100 |
| 2025-03-07 | -14.81 | $16.15 | 105500 |
| 2025-03-06 | -16.05 | $16.14 | 69800 |
| 2025-03-05 | -18.75 | $16.09 | 92349 |
| 2025-03-04 | -19.64 | $16.05 | 150500 |
| 2025-03-03 | -1.80 | $16.24 | 158543 |
| 2025-02-28 | -4.04 | $16.10 | 119753 |
| 2025-02-27 | -5.26 | $16.05 | 107044 |
| 2025-02-26 | -5.66 | $16.04 | 113711 |
| 2025-02-25 | -4.72 | $16.05 | 175600 |
| 2025-02-24 | -19.42 | $15.87 | 210800 |
| 2025-02-21 | -50.49 | $15.55 | 1.1M |
| 2025-02-20 | -6.80 | $16.00 | 91179 |
| 2025-02-19 | -3.88 | $16.03 | 77000 |
| 2025-02-18 | -3.88 | $16.03 | 128708 |
| 2025-02-14 | 0.00 | $16.00 | 108132 |
| 2025-02-13 | -16.47 | $15.75 | 113231 |
| 2025-02-12 | -16.47 | $15.75 | 138800 |
| 2025-02-11 | 0.00 | $15.89 | 147553 |
| 2025-02-10 | -14.46 | $15.72 | 128528 |
| 2025-02-07 | -31.33 | $15.58 | 79800 |
| 2025-02-06 | -26.51 | $15.62 | 90900 |
| 2025-02-05 | -45.78 | $15.46 | 156907 |
| 2025-02-04 | -59.04 | $15.35 | 108892 |
| 2025-02-03 | -75.90 | $15.21 | 231424 |
| 2025-01-31 | -56.63 | $15.37 | 123400 |
| 2025-01-30 | -71.08 | $15.25 | 127224 |
| 2025-01-29 | -85.12 | $15.19 | 161429 |
| 2025-01-28 | -84.38 | $15.21 | 116800 |
| 2025-01-27 | -85.16 | $15.20 | 106324 |
| 2025-01-24 | -84.38 | $15.21 | 105839 |
| 2025-01-23 | -82.81 | $15.23 | 140351 |
| 2025-01-22 | -75.00 | $15.33 | 158620 |
| 2025-01-21 | -47.66 | $15.68 | 157425 |
| 2025-01-17 | -49.22 | $15.66 | 201302 |
| 2025-01-16 | -57.03 | $15.56 | 183020 |
| 2025-01-15 | -69.53 | $15.40 | 165201 |
| 2025-01-14 | -78.91 | $15.28 | 228742 |
| 2025-01-13 | -86.72 | $15.18 | 182000 |
| 2025-01-10 | -91.06 | $15.17 | 217647 |
| 2025-01-08 | -93.75 | $15.24 | 81326 |
| 2025-01-07 | -93.40 | $15.30 | 141100 |
| 2025-01-06 | -89.58 | $15.43 | 168415 |
| 2025-01-03 | -70.83 | $15.61 | 96230 |
| 2025-01-02 | -77.08 | $15.55 | 123043 |
| 2024-12-31 | -90.63 | $15.42 | 237423 |
| 2024-12-30 | -43.75 | $16.01 | 313300 |
| 2024-12-27 | -17.19 | $16.18 | 187289 |
| 2024-12-26 | -9.68 | $16.21 | 166198 |
| 2024-12-24 | -17.74 | $16.16 | 103000 |
| 2024-12-23 | -51.61 | $15.95 | 95700 |
| 2024-12-20 | -46.77 | $15.98 | 244400 |
| 2024-12-19 | -77.42 | $15.79 | 116820 |
| 2024-12-18 | -82.26 | $15.76 | 173393 |
| 2024-12-17 | -33.96 | $16.09 | 133805 |
| 2024-12-16 | -16.98 | $16.18 | 115571 |
| 2024-12-13 | -16.67 | $16.15 | 132400 |
| 2024-12-12 | -16.25 | $16.14 | 108800 |
| 2024-12-11 | -12.50 | $16.17 | 102959 |
| 2024-12-10 | -10.00 | $16.19 | 94111 |
| 2024-12-09 | -7.69 | $16.19 | 139207 |
| 2024-12-06 | -29.87 | $16.01 | 164142 |
| 2024-12-05 | -2.60 | $16.21 | 146603 |
| 2024-12-04 | -25.56 | $16.00 | 82600 |
| 2024-12-03 | -13.27 | $16.08 | 56900 |
| 2024-12-02 | -1.74 | $16.20 | 187523 |
| 2024-11-29 | -7.50 | $16.11 | 42338 |
| 2024-11-27 | -9.17 | $16.09 | 70844 |
| 2024-11-26 | -13.33 | $16.04 | 59000 |
| 2024-11-25 | -9.17 | $16.09 | 70543 |
| 2024-11-22 | -3.67 | $16.05 | 50127 |
| 2024-11-21 | -3.00 | $15.97 | 73705 |
| 2024-11-20 | -5.26 | $15.90 | 53471 |
| 2024-11-19 | -6.32 | $15.89 | 46252 |
| 2024-11-18 | -15.79 | $15.80 | 51860 |
| 2024-11-15 | -25.26 | $15.71 | 62639 |
| 2024-11-14 | -37.89 | $15.59 | 72412 |
| 2024-11-13 | -44.21 | $15.53 | 68273 |
| 2024-11-12 | -32.63 | $15.64 | 89600 |
| 2024-11-11 | -31.58 | $15.65 | 101535 |
| 2024-11-08 | -13.68 | $15.82 | 77628 |
| 2024-11-07 | -18.95 | $15.77 | 130467 |
| 2024-11-06 | -31.76 | $15.58 | 131200 |
| 2024-11-05 | -70.59 | $15.25 | 45900 |
| 2024-11-04 | -84.71 | $15.13 | 86525 |
| 2024-11-01 | -96.47 | $15.03 | 59900 |
| 2024-10-31 | -97.33 | $15.12 | 70801 |
| 2024-10-30 | -78.57 | $15.30 | 36528 |
| 2024-10-29 | -88.57 | $15.23 | 59727 |
| 2024-10-28 | -92.06 | $15.27 | 72141 |
| 2024-10-25 | -100.00 | $15.22 | 63153 |
| 2024-10-24 | -80.72 | $15.41 | 56100 |
| 2024-10-23 | -83.13 | $15.39 | 52800 |
| 2024-10-22 | -84.34 | $15.38 | 49361 |
| 2024-10-21 | -74.70 | $15.46 | 53317 |
| 2024-10-18 | -57.83 | $15.60 | 43100 |
| 2024-10-17 | -44.58 | $15.71 | 90209 |
| 2024-10-16 | -36.14 | $15.78 | 95000 |
| 2024-10-15 | -49.40 | $15.67 | 95800 |
| 2024-10-14 | -44.94 | $15.74 | 89400 |
| 2024-10-11 | -66.29 | $15.55 | 54825 |
| 2024-10-10 | -70.79 | $15.51 | 70825 |
| 2024-10-09 | -75.28 | $15.47 | 55700 |
| 2024-10-08 | -85.39 | $15.38 | 59200 |
| 2024-10-07 | -84.27 | $15.39 | 38440 |
| 2024-10-04 | -80.90 | $15.42 | 52600 |
| 2024-10-03 | -84.27 | $15.39 | 64711 |
| 2024-10-02 | -76.70 | $15.35 | 81500 |
| 2024-10-01 | -72.82 | $15.39 | 103000 |
| 2024-09-30 | -61.17 | $15.51 | 123900 |
| 2024-09-27 | -8.74 | $16.05 | 93104 |
| 2024-09-26 | -26.21 | $15.87 | 81700 |
| 2024-09-25 | -34.95 | $15.78 | 94200 |
| 2024-09-24 | -26.21 | $15.87 | 77200 |
| 2024-09-23 | -28.16 | $15.85 | 62600 |
| 2024-09-20 | -36.89 | $15.76 | 142100 |
| 2024-09-19 | -18.45 | $15.95 | 170112 |
| 2024-09-18 | -24.27 | $15.89 | 113762 |
| 2024-09-17 | -23.30 | $15.90 | 156628 |
| 2024-09-16 | 0.00 | $16.14 | 80091 |
| 2024-09-13 | -14.89 | $15.91 | 45400 |
| 2024-09-12 | -29.79 | $15.77 | 41940 |
| 2024-09-11 | -42.45 | $15.60 | 38736 |
| 2024-09-10 | -21.62 | $15.81 | 42211 |
| 2024-09-09 | -30.63 | $15.71 | 61300 |
| 2024-09-06 | -30.89 | $15.67 | 52610 |
| 2024-09-05 | -24.39 | $15.75 | 79009 |
| 2024-09-04 | -23.58 | $15.76 | 39341 |
| 2024-09-03 | -21.14 | $15.79 | 61700 |
| 2024-08-30 | -12.20 | $15.90 | 46224 |
| 2024-08-29 | -17.07 | $15.84 | 53155 |
| 2024-08-28 | -20.33 | $15.80 | 40832 |
| 2024-08-27 | -10.48 | $15.93 | 50116 |
| 2024-08-26 | -4.03 | $16.01 | 84800 |
| 2024-08-23 | -12.10 | $15.91 | 66300 |
| 2024-08-22 | -45.16 | $15.50 | 51420 |
| 2024-08-21 | -33.87 | $15.64 | 46700 |
| 2024-08-20 | -46.40 | $15.49 | 39217 |
| 2024-08-19 | -46.83 | $15.49 | 60401 |
| 2024-08-16 | -48.09 | $15.50 | 93423 |
| 2024-08-15 | -61.83 | $15.32 | 85231 |
| 2024-08-14 | -78.18 | $15.18 | 83900 |
| 2024-08-13 | -86.67 | $15.04 | 103768 |
| 2024-08-12 | -85.45 | $15.06 | 84500 |
| 2024-08-09 | -98.79 | $14.84 | 98739 |
| 2024-08-08 | -84.83 | $15.24 | 78800 |
| 2024-08-07 | -95.86 | $15.08 | 91328 |
| 2024-08-06 | -70.34 | $15.45 | 68388 |
| 2024-08-05 | -85.52 | $15.23 | 131720 |
| 2024-08-02 | -50.77 | $15.81 | 104927 |
| 2024-08-01 | -52.31 | $15.79 | 128929 |
| 2024-07-31 | -37.69 | $15.98 | 77730 |
| 2024-07-30 | -32.41 | $16.00 | 109300 |
| 2024-07-29 | -32.21 | $15.99 | 75131 |
| 2024-07-26 | -30.87 | $16.01 | 83401 |
| 2024-07-25 | -38.26 | $15.90 | 98013 |
| 2024-07-24 | -31.54 | $16.00 | 103800 |
| 2024-07-23 | -30.20 | $16.02 | 120700 |
| 2024-07-22 | -28.86 | $16.04 | 182100 |
| 2024-07-19 | -30.20 | $16.02 | 78991 |
| 2024-07-18 | -24.16 | $16.11 | 95700 |
| 2024-07-17 | -3.40 | $16.40 | 118739 |
| 2024-07-16 | 0.00 | $16.00 | 160847 |
| 2024-07-15 | -21.57 | $15.78 | 142200 |
| 2024-07-12 | -38.24 | $15.61 | 121600 |
| 2024-07-11 | -55.88 | $15.43 | 160000 |
| 2024-07-10 | -53.92 | $15.45 | 68300 |
| 2024-07-09 | -64.71 | $15.34 | 49830 |
| 2024-07-08 | -68.63 | $15.30 | 64902 |
| 2024-07-05 | -71.57 | $15.27 | 68404 |
| 2024-07-03 | -62.75 | $15.36 | 71500 |
| 2024-07-02 | -61.76 | $15.37 | 90075 |
| 2024-07-01 | -95.10 | $15.03 | 127400 |
| 2024-06-28 | -66.67 | $15.36 | 246807 |
| 2024-06-27 | -67.69 | $15.56 | 137100 |
| 2024-06-26 | -27.40 | $15.80 | 155700 |
| 2024-06-25 | -41.10 | $15.70 | 120500 |
| 2024-06-24 | -50.68 | $15.63 | 66000 |
| 2024-06-21 | -49.32 | $15.64 | 135800 |
| 2024-06-20 | -41.10 | $15.70 | 88898 |
| 2024-06-18 | -13.70 | $15.90 | 148228 |
| 2024-06-17 | -5.88 | $15.91 | 95021 |
| 2024-06-14 | -27.94 | $15.76 | 83062 |
| 2024-06-13 | -16.92 | $15.81 | 50700 |
| 2024-06-12 | -26.09 | $15.78 | 87601 |
| 2024-06-11 | -42.25 | $15.68 | 71248 |
| 2024-06-10 | -45.07 | $15.66 | 62349 |
| 2024-06-07 | -45.07 | $15.66 | 55502 |
| 2024-06-06 | -47.89 | $15.64 | 45200 |
| 2024-06-05 | -42.25 | $15.68 | 46304 |
| 2024-06-04 | -57.69 | $15.60 | 60217 |
| 2024-06-03 | -51.16 | $15.69 | 67500 |
| 2024-05-31 | -50.00 | $15.70 | 46000 |
| 2024-05-30 | -72.09 | $15.51 | 48631 |
| 2024-05-29 | -97.67 | $15.29 | 59413 |
| 2024-05-28 | -87.18 | $15.45 | 57209 |
| 2024-05-24 | -57.69 | $15.68 | 70500 |
| 2024-05-23 | -87.18 | $15.45 | 59900 |
| 2024-05-22 | -80.77 | $15.50 | 51200 |
| 2024-05-21 | -58.97 | $15.67 | 56000 |
| 2024-05-20 | -51.28 | $15.73 | 66100 |
| 2024-05-17 | -53.85 | $15.71 | 248200 |
| 2024-05-16 | -65.06 | $15.59 | 129800 |
| 2024-05-15 | -38.55 | $15.81 | 65076 |
| 2024-05-14 | -35.71 | $15.83 | 77250 |
| 2024-05-13 | -42.86 | $15.74 | 58232 |
| 2024-05-10 | -43.48 | $15.73 | 41023 |
| 2024-05-09 | -50.00 | $15.67 | 65019 |
| 2024-05-08 | -60.87 | $15.57 | 521600 |
| 2024-05-07 | -21.43 | $15.92 | 100200 |
| 2024-05-06 | -18.37 | $15.95 | 87458 |
| 2024-05-03 | -3.45 | $15.99 | 83508 |
| 2024-05-02 | -4.94 | $15.92 | 71700 |
| 2024-05-01 | -13.92 | $15.83 | 99023 |
| 2024-04-30 | -7.81 | $15.74 | 54313 |
| 2024-04-29 | -17.19 | $15.68 | 80045 |
| 2024-04-26 | -21.88 | $15.65 | 70207 |
| 2024-04-25 | -43.84 | $15.56 | 59741 |
| 2024-04-24 | -23.29 | $15.71 | 69900 |
| 2024-04-23 | -57.60 | $15.68 | 66700 |
| 2024-04-22 | -61.60 | $15.63 | 50000 |
| 2024-04-19 | -72.80 | $15.49 | 57200 |
| 2024-04-18 | -83.85 | $15.36 | 62100 |
| 2024-04-17 | -87.69 | $15.31 | 103500 |
| 2024-04-16 | -90.00 | $15.28 | 68839 |
| 2024-04-15 | -83.33 | $15.37 | 123215 |
| 2024-04-12 | -75.76 | $15.47 | 87459 |
| 2024-04-11 | -61.36 | $15.66 | 105492 |
| 2024-04-10 | -93.18 | $15.24 | 124100 |
| 2024-04-09 | -78.79 | $15.71 | 78800 |
| 2024-04-08 | -88.89 | $15.61 | 66132 |
| 2024-04-05 | -77.78 | $15.72 | 59082 |
| 2024-04-04 | -93.94 | $15.56 | 80100 |
| 2024-04-03 | -88.89 | $15.61 | 73233 |
| 2024-04-02 | -87.88 | $15.62 | 110703 |
| 2024-04-01 | -90.91 | $15.59 | 149408 |
| 2024-03-28 | -81.82 | $15.77 | 159400 |
| 2024-03-27 | -90.91 | $15.69 | 155302 |
| 2024-03-26 | -57.97 | $16.09 | 207107 |
| 2024-03-25 | -36.23 | $16.24 | 113300 |
| 2024-03-22 | -53.62 | $16.12 | 136744 |
| 2024-03-21 | -23.94 | $16.32 | 227100 |
| 2024-03-20 | -43.84 | $16.17 | 116823 |
| 2024-03-19 | -60.27 | $16.05 | 107446 |
| 2024-03-18 | -56.16 | $16.08 | 176964 |
| 2024-03-15 | -38.36 | $16.21 | 154100 |
| 2024-03-14 | -56.25 | $15.95 | 106900 |
| 2024-03-13 | -28.71 | $16.20 | 56900 |
| 2024-03-12 | -27.62 | $16.20 | 74614 |
| 2024-03-11 | -7.84 | $16.38 | 88430 |
| 2024-03-08 | -22.11 | $16.18 | 78243 |
| 2024-03-07 | -28.42 | $16.12 | 73300 |
| 2024-03-06 | -25.26 | $16.15 | 51400 |
| 2024-03-05 | -25.26 | $16.15 | 42201 |
| 2024-03-04 | -27.37 | $16.13 | 46006 |
| 2024-03-01 | 0.00 | $16.38 | 42709 |
| 2024-02-29 | -6.59 | $16.29 | 76300 |
| 2024-02-28 | -28.89 | $16.08 | 75832 |
| 2024-02-27 | -21.98 | $16.15 | 62803 |
| 2024-02-26 | -41.05 | $16.00 | 49200 |
| 2024-02-23 | -33.68 | $16.07 | 76100 |
| 2024-02-22 | -54.74 | $15.87 | 53326 |
| 2024-02-21 | -45.26 | $15.96 | 69105 |
| 2024-02-20 | -41.05 | $16.00 | 89218 |
| 2024-02-16 | -41.05 | $16.00 | 134300 |
| 2024-02-15 | -34.34 | $16.05 | 124100 |
| 2024-02-14 | -78.79 | $15.61 | 85925 |
| 2024-02-13 | -92.93 | $15.47 | 168634 |
| 2024-02-12 | -55.56 | $16.00 | 93331 |
| 2024-02-09 | -74.81 | $15.74 | 89300 |
| 2024-02-08 | -74.81 | $15.74 | 60618 |
| 2024-02-07 | -89.63 | $15.54 | 52135 |
| 2024-02-06 | -72.59 | $15.77 | 29100 |
| 2024-02-05 | -75.56 | $15.73 | 58656 |
| 2024-02-02 | -64.44 | $15.88 | 95000 |
| 2024-02-01 | -43.70 | $16.16 | 119242 |
| 2024-01-31 | -65.19 | $15.87 | 80600 |
| 2024-01-30 | -45.19 | $16.14 | 49600 |
| 2024-01-29 | -26.67 | $16.39 | 60700 |
| 2024-01-26 | -40.74 | $16.20 | 49306 |
| 2024-01-25 | -63.11 | $16.23 | 42423 |
| 2024-01-24 | -72.00 | $16.03 | 58321 |
| 2024-01-23 | -64.44 | $16.20 | 63922 |
| 2024-01-22 | -69.33 | $16.09 | 96979 |
| 2024-01-19 | -84.00 | $15.76 | 72200 |
| 2024-01-18 | -94.12 | $15.57 | 135310 |
| 2024-01-17 | -85.10 | $15.88 | 96000 |
| 2024-01-16 | -76.44 | $16.06 | 109673 |
| 2024-01-12 | -66.35 | $16.27 | 112619 |
| 2024-01-11 | -81.25 | $15.96 | 79449 |
| 2024-01-10 | -78.85 | $16.01 | 113136 |
| 2024-01-09 | -90.38 | $15.77 | 83026 |
| 2024-01-08 | -79.26 | $15.93 | 84300 |
| 2024-01-05 | -78.90 | $15.93 | 100806 |
| 2024-01-04 | -84.07 | $15.75 | 108944 |
| 2024-01-03 | -87.17 | $15.68 | 122730 |
| 2024-01-02 | -73.45 | $15.99 | 117802 |
| 2023-12-29 | -63.64 | $16.18 | 97300 |
| 2023-12-28 | -69.26 | $16.05 | 257400 |
| 2023-12-27 | -7.73 | $17.47 | 245100 |
| 2023-12-26 | -1.16 | $16.90 | 225400 |
| 2023-12-22 | -9.30 | $16.70 | 91922 |
| 2023-12-21 | -6.98 | $16.74 | 103600 |
| 2023-12-20 | -23.56 | $16.41 | 138269 |
| 2023-12-19 | -0.53 | $16.81 | 133301 |
| 2023-12-18 | -1.56 | $16.21 | 93712 |
| 2023-12-15 | -4.67 | $15.95 | 130463 |
| 2023-12-14 | -4.63 | $15.95 | 102104 |
| 2023-12-13 | 0.00 | $15.99 | 68700 |
| 2023-12-12 | -24.27 | $15.70 | 28939 |
| 2023-12-11 | -20.39 | $15.74 | 48100 |
| 2023-12-08 | -26.21 | $15.68 | 83600 |
| 2023-12-07 | -30.10 | $15.64 | 44504 |
| 2023-12-06 | -42.72 | $15.51 | 54400 |
| 2023-12-05 | -6.99 | $15.85 | 77055 |
| 2023-12-04 | -2.72 | $15.81 | 59500 |
| 2023-12-01 | -5.76 | $15.66 | 71813 |
| 2023-11-30 | -16.46 | $15.48 | 60125 |
| 2023-11-29 | -2.30 | $15.59 | 76719 |
| 2023-11-28 | -19.54 | $15.29 | 74126 |
| 2023-11-27 | -21.02 | $15.26 | 28347 |
| 2023-11-24 | -18.64 | $15.30 | 67448 |
| 2023-11-22 | -28.81 | $15.12 | 53200 |
| 2023-11-21 | -24.86 | $15.19 | 26823 |
| 2023-11-20 | -22.60 | $15.23 | 56500 |
| 2023-11-17 | -33.90 | $15.03 | 169200 |
| 2023-11-16 | -35.59 | $15.00 | 65700 |
| 2023-11-15 | -16.38 | $15.34 | 92600 |
| 2023-11-14 | 0.00 | $15.60 | 97011 |
| 2023-11-13 | -25.88 | $15.12 | 31404 |
| 2023-11-10 | -8.82 | $15.41 | 48512 |
| 2023-11-09 | -23.53 | $15.16 | 33628 |
| 2023-11-08 | -7.65 | $15.43 | 117596 |
| 2023-11-07 | -3.17 | $15.08 | 89200 |
| 2023-11-06 | -43.65 | $14.57 | 52800 |
| 2023-11-03 | -48.41 | $14.51 | 48248 |
| 2023-11-02 | -63.49 | $14.32 | 52400 |
| 2023-11-01 | -81.75 | $14.09 | 42034 |
| 2023-10-31 | -81.75 | $14.09 | 39928 |
| 2023-10-30 | -92.86 | $13.95 | 54411 |
| 2023-10-27 | -86.51 | $14.03 | 86757 |
| 2023-10-26 | -87.37 | $14.29 | 44100 |
| 2023-10-25 | -84.21 | $14.32 | 56400 |
| 2023-10-24 | -89.22 | $14.36 | 36202 |
| 2023-10-23 | -92.59 | $14.33 | 57114 |
| 2023-10-20 | -78.86 | $14.51 | 58019 |
| 2023-10-19 | -84.51 | $14.47 | 53771 |
| 2023-10-18 | -75.00 | $14.61 | 52000 |
| 2023-10-17 | -57.32 | $14.92 | 56266 |
| 2023-10-16 | -52.23 | $15.00 | 66370 |
| 2023-10-13 | -54.14 | $14.97 | 42214 |
| 2023-10-12 | -53.50 | $14.98 | 74100 |
| 2023-10-11 | -50.96 | $15.02 | 95500 |
| 2023-10-10 | -68.15 | $14.75 | 62300 |
| 2023-10-09 | -63.69 | $14.82 | 47933 |
| 2023-10-06 | -70.70 | $14.71 | 43262 |
| 2023-10-05 | -68.79 | $14.74 | 60523 |
| 2023-10-04 | -82.80 | $14.52 | 84437 |
| 2023-10-03 | -87.90 | $14.44 | 143816 |
| 2023-10-02 | -85.11 | $14.62 | 81712 |
| 2023-09-29 | -84.62 | $14.72 | 59100 |
| 2023-09-28 | -86.15 | $14.70 | 102453 |
| 2023-09-27 | -61.48 | $15.07 | 98032 |
| 2023-09-26 | -47.69 | $15.20 | 61735 |
| 2023-09-25 | -40.15 | $15.29 | 127500 |
| 2023-09-22 | -31.82 | $15.33 | 97557 |
| 2023-09-21 | -14.11 | $15.59 | 81000 |
| 2023-09-20 | -12.14 | $15.61 | 89915 |
| 2023-09-19 | -6.92 | $15.57 | 84200 |
| 2023-09-18 | -11.18 | $15.44 | 127534 |
| 2023-09-15 | -21.92 | $15.23 | 505700 |
| 2023-09-14 | -38.36 | $14.99 | 107929 |
| 2023-09-13 | -58.90 | $14.69 | 85148 |
| 2023-09-12 | -47.26 | $14.86 | 118305 |
| 2023-09-11 | -12.33 | $15.37 | 103603 |
| 2023-09-08 | -15.22 | $15.26 | 67715 |
| 2023-09-07 | -17.12 | $15.30 | 123377 |
| 2023-09-06 | -35.54 | $15.16 | 73007 |
| 2023-09-05 | -48.80 | $14.94 | 126579 |
| 2023-09-01 | -34.50 | $15.21 | 74837 |
| 2023-08-31 | -39.77 | $15.12 | 88400 |
| 2023-08-30 | -30.99 | $15.27 | 159800 |
| 2023-08-29 | -57.31 | $14.82 | 52099 |
| 2023-08-28 | -72.51 | $14.56 | 90642 |
| 2023-08-25 | -78.36 | $14.46 | 44900 |
| 2023-08-24 | -81.87 | $14.40 | 52822 |
| 2023-08-23 | -94.15 | $14.19 | 97520 |
| 2023-08-22 | -97.60 | $14.17 | 58000 |
| 2023-08-21 | -97.01 | $14.18 | 215631 |
| 2023-08-18 | -56.93 | $15.02 | 85155 |
| 2023-08-17 | -55.47 | $15.04 | 100088 |
| 2023-08-16 | -66.42 | $14.89 | 80225 |
| 2023-08-15 | -66.42 | $14.89 | 95244 |
| 2023-08-14 | -64.96 | $14.91 | 84813 |
| 2023-08-11 | -58.39 | $15.00 | 84600 |
| 2023-08-10 | -45.26 | $15.18 | 245604 |
| 2023-08-09 | -37.21 | $15.48 | 115605 |
| 2023-08-08 | -41.86 | $15.44 | 78942 |
| 2023-08-07 | -26.74 | $15.57 | 109500 |
| 2023-08-04 | -20.00 | $15.58 | 163256 |
| 2023-08-03 | -60.61 | $15.20 | 98100 |
| 2023-08-02 | -93.10 | $15.06 | 82015 |
| 2023-08-01 | -79.66 | $15.13 | 51625 |
| 2023-07-31 | -58.06 | $15.24 | 98123 |
| 2023-07-28 | -69.35 | $15.17 | 109000 |
| 2023-07-27 | -71.43 | $15.15 | 45308 |
| 2023-07-26 | -72.45 | $15.24 | 58308 |
| 2023-07-25 | -75.73 | $15.22 | 62036 |
| 2023-07-24 | -73.79 | $15.24 | 63735 |
| 2023-07-21 | -92.23 | $15.05 | 49124 |
| 2023-07-20 | -71.43 | $15.29 | 49211 |
| 2023-07-19 | -73.17 | $15.30 | 56038 |
| 2023-07-18 | -82.11 | $15.19 | 58700 |
| 2023-07-17 | -75.20 | $15.28 | 63528 |
| 2023-07-14 | -84.80 | $15.16 | 69178 |
| 2023-07-13 | -59.20 | $15.48 | 58700 |
| 2023-07-12 | -58.40 | $15.49 | 132644 |
| 2023-07-11 | -76.80 | $15.26 | 130600 |
| 2023-07-10 | -69.60 | $15.35 | 134524 |
| 2023-07-07 | -87.20 | $15.13 | 74243 |
| 2023-07-06 | -80.95 | $15.20 | 52500 |
| 2023-07-05 | -74.81 | $15.24 | 105400 |
| 2023-07-03 | -84.85 | $15.10 | 41900 |
| 2023-06-30 | -71.81 | $15.15 | 110881 |
| 2023-06-29 | -67.65 | $15.07 | 85700 |
| 2023-06-28 | -28.96 | $15.69 | 144900 |
| 2023-06-27 | -32.98 | $15.59 | 263900 |
| 2023-06-26 | -36.13 | $15.53 | 230700 |
| 2023-06-23 | -61.26 | $15.05 | 1.6M |
| 2023-06-22 | -13.09 | $15.97 | 95300 |
| 2023-06-21 | -12.04 | $15.99 | 121941 |
| 2023-06-20 | -7.27 | $16.06 | 170400 |
| 2023-06-16 | -14.55 | $15.90 | 595900 |
| 2023-06-15 | -19.66 | $15.45 | 116100 |
| 2023-06-14 | -14.61 | $15.54 | 110900 |
| 2023-06-13 | -3.09 | $15.59 | 64813 |
| 2023-06-12 | -4.90 | $15.38 | 75800 |
| 2023-06-09 | -4.58 | $15.27 | 53000 |
| 2023-06-08 | -3.05 | $15.29 | 70446 |
| 2023-06-07 | -6.82 | $15.24 | 143004 |
| 2023-06-06 | -6.56 | $14.99 | 143210 |
| 2023-06-05 | -10.66 | $14.94 | 66500 |
| 2023-06-02 | -6.72 | $14.92 | 75516 |
| 2023-06-01 | -14.29 | $14.75 | 76635 |
| 2023-05-31 | -16.35 | $14.54 | 43933 |
| 2023-05-30 | -21.15 | $14.49 | 48200 |
| 2023-05-26 | -11.54 | $14.59 | 36200 |
| 2023-05-25 | -30.77 | $14.39 | 28700 |
| 2023-05-24 | -23.08 | $14.47 | 25730 |
| 2023-05-23 | -17.31 | $14.53 | 66005 |
| 2023-05-22 | -20.19 | $14.50 | 93800 |
| 2023-05-19 | -60.58 | $14.08 | 68600 |
| 2023-05-18 | -41.35 | $14.28 | 57747 |
| 2023-05-17 | -29.81 | $14.40 | 40700 |
| 2023-05-16 | -51.92 | $14.17 | 13330 |
| 2023-05-15 | -51.92 | $14.17 | 16400 |
| 2023-05-12 | -41.35 | $14.28 | 43446 |
| 2023-05-11 | -12.61 | $14.57 | 31600 |
| 2023-05-10 | -5.79 | $14.64 | 85500 |
| 2023-05-09 | -33.72 | $14.07 | 26645 |
| 2023-05-08 | -30.23 | $14.10 | 30140 |
| 2023-05-05 | -44.19 | $13.98 | 45100 |
| 2023-05-04 | -60.47 | $13.84 | 25100 |
| 2023-05-03 | -42.72 | $13.92 | 31600 |
| 2023-05-02 | -46.60 | $13.88 | 15630 |
| 2023-05-01 | -29.09 | $14.04 | 19421 |
| 2023-04-28 | -18.18 | $14.16 | 20740 |
| 2023-04-27 | -31.90 | $13.99 | 24800 |
| 2023-04-26 | -31.03 | $14.00 | 28707 |
| 2023-04-25 | -31.90 | $13.99 | 29347 |
| 2023-04-24 | -30.17 | $14.01 | 22900 |
| 2023-04-21 | -24.26 | $14.03 | 35229 |
| 2023-04-20 | -30.43 | $13.94 | 10800 |
| 2023-04-19 | -34.78 | $13.88 | 24125 |
| 2023-04-18 | -36.96 | $13.85 | 39220 |
| 2023-04-17 | -33.33 | $13.90 | 92646 |
| 2023-04-14 | -39.31 | $13.79 | 57600 |
| 2023-04-13 | -48.97 | $13.65 | 44600 |
| 2023-04-12 | -26.90 | $13.97 | 63501 |
| 2023-04-11 | -26.17 | $13.70 | 35200 |
| 2023-04-10 | -25.69 | $13.72 | 29300 |
| 2023-04-06 | -27.27 | $13.79 | 80402 |
| 2023-04-05 | -66.67 | $13.50 | 28902 |
| 2023-04-04 | -66.10 | $13.51 | 48446 |
| 2023-04-03 | -63.28 | $13.56 | 60347 |
| 2023-03-31 | -66.10 | $13.51 | 34800 |
| 2023-03-30 | -80.23 | $13.26 | 74917 |
| 2023-03-29 | -57.63 | $13.66 | 88900 |
| 2023-03-28 | -60.34 | $13.62 | 77029 |
| 2023-03-27 | -63.49 | $13.60 | 93022 |
| 2023-03-24 | -59.13 | $13.76 | 130100 |
| 2023-03-23 | -89.42 | $13.13 | 202836 |
| 2023-03-22 | -78.20 | $13.37 | 190548 |
| 2023-03-21 | -71.83 | $13.51 | 129247 |
| 2023-03-20 | -82.16 | $13.29 | 128031 |
| 2023-03-17 | -96.04 | $13.00 | 73711 |
| 2023-03-16 | -84.58 | $13.26 | 69800 |
| 2023-03-15 | -96.04 | $13.00 | 91600 |
| 2023-03-14 | -97.79 | $13.08 | 121927 |
| 2023-03-13 | -98.65 | $13.09 | 111000 |
| 2023-03-10 | -97.92 | $13.50 | 187322 |
| 2023-03-09 | -96.75 | $13.96 | 138700 |
| 2023-03-08 | -88.24 | $14.30 | 97643 |
| 2023-03-07 | -87.50 | $14.31 | 53400 |
| 2023-03-06 | -87.12 | $14.35 | 30700 |
| 2023-03-03 | -87.12 | $14.35 | 33523 |
| 2023-03-02 | -90.40 | $14.37 | 44700 |
| 2023-03-01 | -95.41 | $14.46 | 31900 |
| 2023-02-28 | -78.70 | $14.66 | 64838 |
| 2023-02-27 | -93.02 | $14.71 | 31810 |
| 2023-02-24 | -94.94 | $14.80 | 49648 |
| 2023-02-23 | -74.42 | $15.00 | 23000 |
| 2023-02-22 | -95.35 | $14.82 | 48128 |
| 2023-02-21 | -82.56 | $14.93 | 19400 |
| 2023-02-17 | -69.77 | $15.04 | 47816 |
| 2023-02-16 | -82.56 | $14.93 | 35194 |
| 2023-02-15 | -72.09 | $15.02 | 69601 |
| 2023-02-14 | -59.57 | $15.16 | 140300 |
| 2023-02-13 | -80.87 | $15.00 | 67100 |
| 2023-02-10 | -78.72 | $15.21 | 50433 |
| 2023-02-09 | -80.65 | $15.20 | 19944 |
| 2023-02-08 | -75.27 | $15.25 | 8441 |
| 2023-02-07 | -56.99 | $15.42 | 177645 |
| 2023-02-06 | -72.34 | $15.27 | 13749 |
| 2023-02-03 | -45.45 | $15.40 | 18200 |
| 2023-02-02 | -43.31 | $15.40 | 37602 |
| 2023-02-01 | -55.12 | $15.25 | 20129 |
| 2023-01-31 | -39.37 | $15.45 | 20314 |
| 2023-01-30 | -42.52 | $15.41 | 18841 |
| 2023-01-27 | -35.26 | $15.40 | 33647 |
| 2023-01-26 | -30.77 | $15.47 | 38737 |
| 2023-01-25 | -29.49 | $15.49 | 40309 |
| 2023-01-24 | -42.95 | $15.28 | 44600 |
| 2023-01-23 | -37.18 | $15.37 | 22609 |
| 2023-01-20 | -49.40 | $15.24 | 17772 |
| 2023-01-19 | -51.79 | $15.20 | 34100 |
| 2023-01-18 | -26.79 | $15.62 | 26134 |
| 2023-01-17 | -38.92 | $15.52 | 31222 |
| 2023-01-13 | -25.41 | $15.77 | 61925 |
| 2023-01-12 | -24.32 | $15.79 | 30300 |
| 2023-01-11 | -23.24 | $15.81 | 65100 |
| 2023-01-10 | -48.65 | $15.34 | 16211 |
| 2023-01-09 | -56.25 | $15.23 | 43700 |
| 2023-01-06 | -64.06 | $15.08 | 36700 |
| 2023-01-05 | -84.38 | $14.69 | 61620 |
| 2023-01-04 | -80.21 | $14.77 | 10900 |
| 2023-01-03 | -68.23 | $15.00 | 37400 |
| 2022-12-30 | -65.13 | $15.07 | 53260 |
| 2022-12-29 | -71.09 | $15.00 | 59037 |
| 2022-12-28 | -50.00 | $15.75 | 50800 |
| 2022-12-27 | -66.67 | $15.50 | 71200 |
| 2022-12-23 | -41.33 | $15.88 | 43802 |
| 2022-12-22 | -58.00 | $15.63 | 66420 |
| 2022-12-21 | -46.92 | $15.89 | 48100 |
| 2022-12-20 | -67.35 | $15.84 | 44828 |
| 2022-12-19 | -46.92 | $15.89 | 35849 |
| 2022-12-16 | -74.62 | $15.53 | 176846 |
| 2022-12-15 | -43.85 | $15.93 | 25346 |
| 2022-12-14 | -48.46 | $15.87 | 71400 |
| 2022-12-13 | -47.69 | $15.88 | 31247 |
| 2022-12-12 | -43.85 | $15.93 | 22400 |
| 2022-12-09 | -34.62 | $16.05 | 83936 |
| 2022-12-08 | -34.71 | $15.91 | 18300 |
| 2022-12-07 | -36.89 | $15.67 | 44647 |
| 2022-12-06 | -26.05 | $15.88 | 21207 |
| 2022-12-05 | -21.01 | $16.00 | 34000 |
| 2022-12-02 | -13.44 | $16.16 | 23800 |
| 2022-12-01 | -5.53 | $16.36 | 49000 |
| 2022-11-30 | -10.08 | $16.20 | 55226 |
| 2022-11-29 | -15.02 | $15.95 | 19820 |
| 2022-11-28 | -19.74 | $15.84 | 12200 |
| 2022-11-25 | -17.17 | $15.90 | 12038 |
| 2022-11-23 | -15.02 | $15.95 | 7600 |
| 2022-11-22 | -23.61 | $15.75 | 17100 |
| 2022-11-21 | -15.88 | $15.93 | 50233 |
| 2022-11-18 | -34.33 | $15.50 | 253400 |
| 2022-11-17 | -36.05 | $15.46 | 143704 |
| 2022-11-16 | -34.33 | $15.50 | 43500 |
| 2022-11-15 | -29.18 | $15.62 | 97500 |
| 2022-11-14 | -19.56 | $15.78 | 60300 |
| 2022-11-11 | -1.48 | $15.97 | 80700 |
| 2022-11-10 | -10.26 | $15.72 | 120200 |
| 2022-11-09 | -47.97 | $14.61 | 32025 |
| 2022-11-08 | -85.37 | $14.15 | 23019 |
| 2022-11-07 | -66.67 | $14.38 | 41000 |
| 2022-11-04 | -91.87 | $14.07 | 55215 |
| 2022-11-03 | -88.39 | $14.21 | 17500 |
| 2022-11-02 | -100.00 | $14.18 | 101306 |
| 2022-11-01 | -50.00 | $14.75 | 27443 |
| 2022-10-31 | -42.22 | $14.82 | 33600 |
| 2022-10-28 | -50.00 | $14.74 | 40420 |
| 2022-10-27 | -57.61 | $14.67 | 33700 |
| 2022-10-26 | -46.74 | $14.77 | 30400 |
| 2022-10-25 | -69.57 | $14.56 | 21048 |
| 2022-10-24 | -76.09 | $14.50 | 19900 |
| 2022-10-21 | -76.09 | $14.50 | 46832 |
| 2022-10-20 | -66.30 | $14.59 | 29400 |
| 2022-10-19 | -41.30 | $14.82 | 7826 |
| 2022-10-18 | -44.00 | $14.84 | 8905 |
| 2022-10-17 | -66.96 | $14.65 | 26932 |
| 2022-10-14 | -32.14 | $15.04 | 13500 |
| 2022-10-13 | -42.86 | $14.92 | 23600 |
| 2022-10-12 | -50.88 | $14.82 | 35941 |
| 2022-10-11 | -88.60 | $14.39 | 44300 |
| 2022-10-10 | -73.68 | $14.56 | 13700 |
| 2022-10-07 | -52.63 | $14.80 | 54948 |
| 2022-10-06 | -63.16 | $14.68 | 38724 |
| 2022-10-05 | -77.19 | $14.52 | 36405 |
| 2022-10-04 | -64.04 | $14.67 | 66549 |
| 2022-10-03 | -72.81 | $14.57 | 18200 |
| 2022-09-30 | -87.50 | $14.41 | 21510 |
| 2022-09-29 | -75.83 | $14.55 | 28300 |
| 2022-09-28 | -39.17 | $14.99 | 39300 |
| 2022-09-27 | -67.59 | $14.73 | 35949 |
| 2022-09-26 | -62.75 | $14.83 | 35800 |
| 2022-09-23 | -63.40 | $14.82 | 28100 |
| 2022-09-22 | -62.09 | $14.84 | 58113 |
| 2022-09-21 | -77.12 | $14.61 | 55156 |
| 2022-09-20 | -26.80 | $15.38 | 136000 |
| 2022-09-19 | -53.19 | $15.36 | 146655 |
| 2022-09-16 | -72.38 | $14.92 | 207000 |
| 2022-09-15 | -83.68 | $14.65 | 118405 |
| 2022-09-14 | -78.63 | $14.81 | 158053 |
| 2022-09-13 | -99.07 | $14.52 | 41800 |
| 2022-09-12 | -83.02 | $14.89 | 70000 |
| 2022-09-09 | -94.34 | $14.65 | 39639 |
| 2022-09-08 | -90.57 | $14.73 | 55600 |
| 2022-09-07 | -89.95 | $14.86 | 66236 |
| 2022-09-06 | -84.92 | $14.96 | 153033 |
| 2022-09-02 | -77.71 | $15.29 | 42800 |
| 2022-09-01 | -78.86 | $15.27 | 42600 |
| 2022-08-31 | -65.40 | $15.27 | 26643 |
| 2022-08-30 | -70.35 | $15.06 | 52800 |
| 2022-08-29 | -44.40 | $15.58 | 77109 |
| 2022-08-26 | -47.84 | $15.32 | 35700 |
| 2022-08-25 | -38.49 | $15.58 | 55500 |
| 2022-08-24 | -46.76 | $15.35 | 44135 |
| 2022-08-23 | -42.09 | $15.48 | 81200 |
| 2022-08-22 | -54.32 | $15.14 | 99210 |
| 2022-08-19 | -1.44 | $16.61 | 253600 |
| 2022-08-18 | -10.99 | $16.30 | 118600 |
| 2022-08-17 | -7.33 | $16.40 | 216941 |
| 2022-08-16 | -7.23 | $16.18 | 189038 |
| 2022-08-15 | -2.25 | $16.04 | 92100 |
| 2022-08-12 | -7.41 | $15.62 | 156006 |
| 2022-08-11 | -13.76 | $15.50 | 31200 |
| 2022-08-10 | -34.92 | $15.10 | 52413 |
| 2022-08-09 | -10.05 | $15.57 | 31102 |
| 2022-08-08 | -11.64 | $15.54 | 57241 |
| 2022-08-05 | -10.00 | $15.31 | 25400 |
| 2022-08-04 | -7.69 | $15.31 | 60345 |
| 2022-08-03 | -49.36 | $14.66 | 54700 |
| 2022-08-02 | -73.72 | $14.28 | 44000 |
| 2022-08-01 | -76.65 | $14.26 | 138300 |
| 2022-07-29 | -87.42 | $14.22 | 49700 |
| 2022-07-28 | -89.40 | $14.19 | 63525 |
| 2022-07-27 | -92.00 | $14.17 | 32500 |
| 2022-07-26 | -97.73 | $14.20 | 23400 |
| 2022-07-25 | -96.60 | $14.24 | 38244 |
| 2022-07-22 | -87.55 | $14.48 | 37500 |
| 2022-07-21 | -87.92 | $14.47 | 25145 |
| 2022-07-20 | -87.55 | $14.48 | 30345 |
| 2022-07-19 | -87.50 | $14.50 | 18800 |
| 2022-07-18 | -85.00 | $14.57 | 23000 |
| 2022-07-15 | -87.14 | $14.51 | 37900 |
| 2022-07-14 | -97.30 | $14.28 | 36600 |
| 2022-07-13 | -95.75 | $14.68 | 17900 |
| 2022-07-12 | -98.84 | $14.60 | 23500 |
| 2022-07-11 | -100.00 | $14.67 | 18700 |
| 2022-07-08 | -92.28 | $14.92 | 16500 |
| 2022-07-07 | -91.75 | $14.97 | 32300 |
| 2022-07-06 | -95.65 | $14.85 | 26305 |
| 2022-07-05 | -97.39 | $14.95 | 58838 |
| 2022-07-01 | -92.62 | $15.17 | 47601 |
| 2022-06-30 | -96.31 | $15.06 | 116200 |
| 2022-06-29 | -90.53 | $15.54 | 64433 |
| 2022-06-28 | -80.99 | $15.97 | 91300 |
| 2022-06-27 | -78.93 | $16.02 | 51545 |
| 2022-06-24 | -92.98 | $15.68 | 163000 |
| 2022-06-23 | -82.46 | $16.05 | 79248 |
| 2022-06-22 | -85.53 | $15.98 | 48103 |
| 2022-06-21 | -65.04 | $16.07 | 101100 |
| 2022-06-17 | -56.83 | $16.14 | 80236 |
| 2022-06-16 | -60.63 | $16.02 | 78000 |
| 2022-06-15 | -52.06 | $16.29 | 117500 |
| 2022-06-14 | -61.27 | $16.00 | 78305 |
| 2022-06-13 | -60.63 | $16.02 | 68510 |
| 2022-06-10 | -38.73 | $16.71 | 41407 |
| 2022-06-09 | -31.43 | $16.94 | 95800 |
| 2022-06-08 | -17.78 | $17.37 | 48238 |
| 2022-06-07 | -0.32 | $17.92 | 64500 |
| 2022-06-06 | -11.59 | $17.45 | 28729 |
| 2022-06-03 | -17.51 | $17.23 | 32400 |
| 2022-06-02 | -17.85 | $17.22 | 10200 |
| 2022-06-01 | -19.53 | $17.17 | 18700 |
| 2022-05-31 | -24.24 | $17.03 | 32600 |
| 2022-05-27 | -26.25 | $17.00 | 61438 |
| 2022-05-26 | -30.72 | $16.99 | 47717 |
| 2022-05-25 | -42.41 | $16.64 | 37200 |
| 2022-05-24 | -29.10 | $17.07 | 75100 |
| 2022-05-23 | -64.02 | $16.14 | 123900 |
| 2022-05-20 | -97.54 | $14.88 | 84600 |
| 2022-05-19 | -93.52 | $15.24 | 63637 |
| 2022-05-18 | -96.52 | $15.62 | 30417 |
| 2022-05-17 | -91.01 | $15.81 | 93100 |
| 2022-05-16 | -84.06 | $16.05 | 54707 |
| 2022-05-13 | -83.48 | $16.07 | 167529 |
| 2022-05-12 | -81.74 | $16.13 | 172625 |
| 2022-05-11 | -83.48 | $16.07 | 110538 |
| 2022-05-10 | -83.77 | $16.06 | 132818 |
| 2022-05-09 | -73.04 | $16.43 | 108122 |
| 2022-05-06 | -95.69 | $15.84 | 40707 |
| 2022-05-05 | -92.98 | $16.30 | 53600 |
| 2022-05-04 | -77.34 | $16.97 | 66118 |
| 2022-05-03 | -92.58 | $16.83 | 31731 |
| 2022-05-02 | -91.54 | $17.11 | 32600 |
| 2022-04-29 | -63.39 | $17.79 | 29734 |
| 2022-04-28 | -68.31 | $17.70 | 30300 |
| 2022-04-27 | -88.52 | $17.33 | 20485 |
| 2022-04-26 | -86.89 | $17.36 | 67120 |
| 2022-04-25 | -33.04 | $18.66 | 40600 |
| 2022-04-22 | -69.13 | $17.83 | 24900 |
| 2022-04-21 | -54.78 | $18.16 | 25400 |
| 2022-04-20 | -34.35 | $18.63 | 36100 |
| 2022-04-19 | -63.04 | $17.97 | 15633 |
| 2022-04-18 | -72.61 | $17.67 | 23800 |
| 2022-04-14 | -69.38 | $17.63 | 26625 |
| 2022-04-13 | -43.41 | $18.30 | 15448 |
| 2022-04-12 | -67.83 | $17.67 | 23828 |
| 2022-04-11 | -78.29 | $17.40 | 11520 |
| 2022-04-08 | -85.13 | $17.31 | 19515 |
| 2022-04-07 | -81.65 | $17.42 | 31100 |
| 2022-04-06 | -78.80 | $17.51 | 29600 |
| 2022-04-05 | -73.73 | $17.67 | 20634 |
| 2022-04-04 | -67.29 | $17.89 | 12500 |
| 2022-04-01 | -58.26 | $18.18 | 27600 |
| 2022-03-31 | -72.27 | $17.73 | 22100 |
| 2022-03-30 | -70.72 | $17.78 | 32000 |
| 2022-03-29 | -40.00 | $18.79 | 57307 |
| 2022-03-28 | -52.38 | $18.44 | 36200 |
| 2022-03-25 | -59.05 | $18.22 | 20214 |
| 2022-03-24 | -63.20 | $18.08 | 43500 |
| 2022-03-23 | -77.45 | $17.60 | 43716 |
| 2022-03-22 | -78.64 | $17.56 | 113424 |
| 2022-03-21 | -76.26 | $17.64 | 147633 |
| 2022-03-18 | -94.96 | $17.01 | 881004 |
| 2022-03-17 | -68.33 | $18.29 | 139609 |
| 2022-03-16 | -46.98 | $18.89 | 139226 |
| 2022-03-15 | -86.12 | $17.79 | 77025 |
| 2022-03-14 | -84.70 | $17.83 | 71602 |
| 2022-03-11 | -87.40 | $18.06 | 83900 |
| 2022-03-10 | -91.46 | $17.96 | 63800 |
| 2022-03-09 | -100.00 | $18.00 | 114300 |
| 2022-03-08 | -53.39 | $19.03 | 100445 |
| 2022-03-07 | -18.55 | $19.80 | 124203 |
| 2022-03-04 | -44.34 | $19.23 | 48627 |
| 2022-03-03 | -25.34 | $19.65 | 36400 |
| 2022-03-02 | -16.74 | $19.84 | 47800 |
| 2022-03-01 | -3.62 | $20.13 | 123344 |
| 2022-02-28 | 0.00 | $20.21 | 197631 |
| 2022-02-25 | -30.56 | $19.25 | 133900 |
| 2022-02-24 | -48.89 | $18.92 | 78049 |
| 2022-02-23 | -56.11 | $18.79 | 140500 |
| 2022-02-22 | -84.44 | $18.28 | 34612 |
| 2022-02-18 | -94.63 | $18.39 | 22021 |
| 2022-02-17 | -56.69 | $18.99 | 23818 |
| 2022-02-16 | -57.07 | $19.13 | 26325 |
| 2022-02-15 | -73.23 | $18.84 | 32300 |
| 2022-02-14 | -76.10 | $18.73 | 39818 |
| 2022-02-11 | -36.14 | $19.39 | 50500 |
| 2022-02-10 | -44.88 | $19.15 | 45430 |
| 2022-02-09 | -49.24 | $18.99 | 30733 |
| 2022-02-08 | -47.46 | $18.98 | 37814 |
| 2022-02-07 | -34.80 | $19.18 | 42200 |
| 2022-02-04 | -40.44 | $19.00 | 30400 |
| 2022-02-03 | -28.35 | $19.36 | 39149 |
| 2022-02-02 | -34.91 | $19.11 | 34600 |
| 2022-02-01 | -36.96 | $19.00 | 34325 |
| 2022-01-31 | -35.93 | $19.00 | 19800 |
| 2022-01-28 | -33.25 | $18.93 | 33518 |
| 2022-01-27 | -42.22 | $18.50 | 24900 |
| 2022-01-26 | -37.30 | $18.69 | 12925 |
| 2022-01-25 | -35.20 | $18.78 | 22045 |
| 2022-01-24 | -30.30 | $18.99 | 65519 |
| 2022-01-21 | -31.16 | $18.95 | 78512 |
| 2022-01-20 | -18.14 | $19.51 | 110600 |
| 2022-01-19 | -35.25 | $18.76 | 90000 |
| 2022-01-18 | -9.79 | $18.45 | 76600 |
| 2022-01-14 | -7.33 | $18.28 | 85800 |
| 2022-01-13 | -4.53 | $18.03 | 131404 |
| 2022-01-12 | -14.72 | $17.76 | 133107 |
| 2022-01-11 | -6.05 | $17.83 | 37308 |
| 2022-01-10 | -12.88 | $17.53 | 25744 |
| 2022-01-07 | -9.85 | $17.33 | 23448 |
| 2022-01-06 | -13.79 | $17.25 | 60900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.29
2026-08-12
Close Price
$10.35
Vol: 4755Average Directional Index - Detailed Analysis
Minimum
4.99
Average
20.46
Maximum
67.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 27.29 | $10.35 | 4755 |
| 2026-08-11 | 28.04 | $10.23 | 166345 |
| 2026-08-10 | 28.83 | $10.24 | 181146 |
| 2026-08-07 | 29.65 | $10.27 | 281100 |
| 2026-08-06 | 30.12 | $10.09 | 118038 |
| 2026-08-05 | 29.83 | $9.93 | 158800 |
| 2026-08-04 | 29.23 | $10.00 | 159122 |
| 2026-08-03 | 28.60 | $9.90 | 218152 |
| 2026-07-31 | 27.94 | $9.76 | 150225 |
| 2026-07-30 | 26.84 | $9.82 | 160160 |
| 2026-07-29 | 25.79 | $9.87 | 149171 |
| 2026-07-28 | 24.81 | $10.09 | 156600 |
| 2026-07-27 | 24.04 | $10.06 | 104700 |
| 2026-07-24 | 23.31 | $10.17 | 97548 |
| 2026-07-23 | 22.50 | $10.08 | 164116 |
| 2026-07-22 | 21.59 | $10.17 | 196406 |
| 2026-07-21 | 20.82 | $10.38 | 92079 |
| 2026-07-20 | 20.43 | $10.42 | 207101 |
| 2026-07-17 | 20.02 | $10.62 | 153400 |
| 2026-07-16 | 20.20 | $10.85 | 182000 |
| 2026-07-15 | 20.65 | $10.72 | 234000 |
| 2026-07-14 | 20.97 | $10.75 | 147400 |
| 2026-07-13 | 21.50 | $10.73 | 120010 |
| 2026-07-10 | 21.94 | $10.82 | 80300 |
| 2026-07-09 | 22.25 | $10.69 | 153727 |
| 2026-07-08 | 22.39 | $10.68 | 98008 |
| 2026-07-07 | 22.53 | $10.73 | 151024 |
| 2026-07-06 | 22.74 | $10.61 | 202469 |
| 2026-07-02 | 22.77 | $10.68 | 129845 |
| 2026-07-01 | 22.96 | $10.83 | 214337 |
| 2026-06-30 | 23.29 | $10.72 | 190281 |
| 2026-06-29 | 23.09 | $11.07 | 328500 |
| 2026-06-26 | 23.81 | $11.41 | 629829 |
| 2026-06-25 | 24.46 | $11.03 | 149500 |
| 2026-06-24 | 24.39 | $10.96 | 169300 |
| 2026-06-23 | 23.94 | $10.96 | 177100 |
| 2026-06-22 | 23.48 | $10.89 | 374016 |
| 2026-06-18 | 22.98 | $11.45 | 320151 |
| 2026-06-17 | 23.20 | $11.11 | 285500 |
| 2026-06-16 | 22.95 | $11.18 | 145400 |
| 2026-06-15 | 22.41 | $11.03 | 169200 |
| 2026-06-12 | 21.84 | $11.37 | 71228 |
| 2026-06-11 | 21.73 | $11.31 | 56956 |
| 2026-06-10 | 21.68 | $11.36 | 61600 |
| 2026-06-09 | 21.83 | $11.36 | 102500 |
| 2026-06-08 | 21.93 | $11.24 | 74600 |
| 2026-06-05 | 21.83 | $11.28 | 98112 |
| 2026-06-04 | 21.76 | $11.30 | 81030 |
| 2026-06-03 | 21.59 | $11.06 | 113228 |
| 2026-06-02 | 21.22 | $11.28 | 106012 |
| 2026-06-01 | 21.25 | $11.26 | 120142 |
| 2026-05-29 | 21.00 | $11.37 | 132900 |
| 2026-05-28 | 20.93 | $11.48 | 142747 |
| 2026-05-27 | 21.03 | $11.50 | 90193 |
| 2026-05-26 | 21.07 | $11.32 | 122550 |
| 2026-05-22 | 20.86 | $11.30 | 104921 |
| 2026-05-21 | 20.71 | $11.41 | 79300 |
| 2026-05-20 | 20.48 | $11.39 | 135632 |
| 2026-05-19 | 20.16 | $11.27 | 154221 |
| 2026-05-18 | 19.68 | $11.22 | 144400 |
| 2026-05-15 | 18.98 | $11.26 | 166200 |
| 2026-05-14 | 18.24 | $11.32 | 122108 |
| 2026-05-13 | 17.76 | $11.34 | 213400 |
| 2026-05-12 | 16.94 | $11.38 | 171704 |
| 2026-05-11 | 16.27 | $11.58 | 134600 |
| 2026-05-08 | 15.88 | $11.96 | 304600 |
| 2026-05-07 | 15.60 | $11.62 | 309223 |
| 2026-05-06 | 15.31 | $12.25 | 162111 |
| 2026-05-05 | 15.83 | $12.25 | 142654 |
| 2026-05-04 | 16.66 | $11.96 | 83800 |
| 2026-05-01 | 17.19 | $12.01 | 112130 |
| 2026-04-30 | 17.64 | $11.91 | 176800 |
| 2026-04-29 | 18.12 | $11.91 | 149069 |
| 2026-04-28 | 18.62 | $12.16 | 118015 |
| 2026-04-27 | 19.40 | $12.24 | 97147 |
| 2026-04-24 | 20.09 | $12.15 | 123507 |
| 2026-04-23 | 21.13 | $11.90 | 155600 |
| 2026-04-22 | 21.93 | $11.96 | 224500 |
| 2026-04-21 | 22.62 | $11.74 | 176205 |
| 2026-04-20 | 23.35 | $12.17 | 110100 |
| 2026-04-17 | 24.49 | $12.11 | 154518 |
| 2026-04-16 | 25.77 | $11.86 | 132008 |
| 2026-04-15 | 26.89 | $11.95 | 183341 |
| 2026-04-14 | 27.93 | $11.86 | 204769 |
| 2026-04-13 | 28.83 | $11.59 | 102600 |
| 2026-04-10 | 29.05 | $11.51 | 82101 |
| 2026-04-09 | 29.32 | $11.48 | 105600 |
| 2026-04-08 | 29.55 | $11.40 | 133016 |
| 2026-04-07 | 29.38 | $11.22 | 72560 |
| 2026-04-06 | 28.70 | $11.18 | 148742 |
| 2026-04-02 | 27.80 | $11.01 | 243638 |
| 2026-04-01 | 26.28 | $10.99 | 169912 |
| 2026-03-31 | 24.92 | $11.32 | 271725 |
| 2026-03-30 | 23.57 | $11.66 | 263800 |
| 2026-03-27 | 22.34 | $11.42 | 259015 |
| 2026-03-26 | 21.29 | $11.93 | 206403 |
| 2026-03-25 | 21.01 | $12.05 | 200500 |
| 2026-03-24 | 20.90 | $12.01 | 221608 |
| 2026-03-23 | 20.82 | $12.40 | 337933 |
| 2026-03-20 | 21.44 | $12.34 | 525685 |
| 2026-03-19 | 21.97 | $12.44 | 236669 |
| 2026-03-18 | 23.06 | $12.38 | 182900 |
| 2026-03-17 | 24.22 | $12.48 | 193540 |
| 2026-03-16 | 25.18 | $12.32 | 339551 |
| 2026-03-13 | 26.19 | $12.09 | 134600 |
| 2026-03-12 | 26.04 | $12.09 | 93000 |
| 2026-03-11 | 25.89 | $12.15 | 126450 |
| 2026-03-10 | 25.97 | $12.26 | 99335 |
| 2026-03-09 | 26.05 | $12.27 | 98700 |
| 2026-03-06 | 26.14 | $12.27 | 196700 |
| 2026-03-05 | 26.58 | $12.34 | 75700 |
| 2026-03-04 | 27.41 | $12.32 | 85011 |
| 2026-03-03 | 28.07 | $12.19 | 85807 |
| 2026-03-02 | 28.52 | $12.29 | 135401 |
| 2026-02-27 | 29.00 | $12.15 | 123823 |
| 2026-02-26 | 29.81 | $12.25 | 99400 |
| 2026-02-25 | 30.51 | $12.15 | 102707 |
| 2026-02-24 | 30.82 | $12.10 | 130400 |
| 2026-02-23 | 30.89 | $11.85 | 125300 |
| 2026-02-20 | 30.41 | $11.95 | 147315 |
| 2026-02-19 | 29.91 | $11.73 | 121655 |
| 2026-02-18 | 28.81 | $11.79 | 114400 |
| 2026-02-17 | 27.78 | $11.88 | 145034 |
| 2026-02-13 | 26.70 | $11.96 | 163319 |
| 2026-02-12 | 25.56 | $11.79 | 163100 |
| 2026-02-11 | 24.42 | $11.90 | 147100 |
| 2026-02-10 | 23.42 | $12.00 | 76900 |
| 2026-02-09 | 22.61 | $11.98 | 298800 |
| 2026-02-06 | 21.75 | $12.10 | 160845 |
| 2026-02-05 | 21.20 | $12.09 | 162473 |
| 2026-02-04 | 20.69 | $12.43 | 136031 |
| 2026-02-03 | 20.57 | $12.31 | 103500 |
| 2026-02-02 | 20.45 | $12.44 | 150432 |
| 2026-01-30 | 20.72 | $12.40 | 110824 |
| 2026-01-29 | 20.91 | $12.35 | 115401 |
| 2026-01-28 | 20.83 | $12.24 | 98300 |
| 2026-01-27 | 20.89 | $12.35 | 68608 |
| 2026-01-26 | 20.78 | $12.28 | 94620 |
| 2026-01-23 | 20.66 | $12.43 | 146431 |
| 2026-01-22 | 20.71 | $12.46 | 76530 |
| 2026-01-21 | 21.10 | $12.50 | 99020 |
| 2026-01-20 | 21.40 | $12.40 | 124000 |
| 2026-01-16 | 21.54 | $12.55 | 115400 |
| 2026-01-15 | 22.02 | $12.69 | 116508 |
| 2026-01-14 | 22.53 | $12.63 | 147325 |
| 2026-01-13 | 22.60 | $12.38 | 91101 |
| 2026-01-12 | 22.20 | $12.43 | 110500 |
| 2026-01-09 | 21.65 | $12.38 | 84400 |
| 2026-01-08 | 21.02 | $12.28 | 124050 |
| 2026-01-07 | 20.30 | $11.98 | 204300 |
| 2026-01-06 | 19.40 | $12.24 | 134120 |
| 2026-01-05 | 18.81 | $12.40 | 111300 |
| 2026-01-02 | 18.31 | $12.26 | 187818 |
| 2025-12-31 | 17.71 | $12.26 | 228028 |
| 2025-12-30 | 17.05 | $12.74 | 138601 |
| 2025-12-29 | 17.25 | $12.79 | 641465 |
| 2025-12-26 | 17.46 | $13.13 | 93349 |
| 2025-12-24 | 18.19 | $12.94 | 29306 |
| 2025-12-23 | 18.55 | $12.84 | 78265 |
| 2025-12-22 | 18.73 | $12.92 | 120500 |
| 2025-12-19 | 19.17 | $12.99 | 410100 |
| 2025-12-18 | 19.68 | $13.17 | 102200 |
| 2025-12-17 | 20.48 | $13.00 | 125300 |
| 2025-12-16 | 20.98 | $13.01 | 125389 |
| 2025-12-15 | 21.51 | $12.80 | 267834 |
| 2025-12-12 | 22.07 | $13.47 | 158745 |
| 2025-12-11 | 22.58 | $13.12 | 101700 |
| 2025-12-10 | 23.74 | $13.11 | 127660 |
| 2025-12-09 | 24.91 | $12.81 | 49351 |
| 2025-12-08 | 25.29 | $12.67 | 70809 |
| 2025-12-05 | 25.68 | $12.75 | 127427 |
| 2025-12-04 | 26.22 | $12.71 | 75100 |
| 2025-12-03 | 26.67 | $12.78 | 77110 |
| 2025-12-02 | 26.98 | $12.49 | 88200 |
| 2025-12-01 | 26.89 | $12.59 | 161300 |
| 2025-11-28 | 26.91 | $12.76 | 45500 |
| 2025-11-26 | 27.24 | $12.76 | 70228 |
| 2025-11-25 | 27.59 | $12.66 | 77300 |
| 2025-11-24 | 27.57 | $12.43 | 96500 |
| 2025-11-21 | 26.91 | $12.41 | 159353 |
| 2025-11-20 | 25.98 | $12.02 | 97609 |
| 2025-11-19 | 25.21 | $12.12 | 134600 |
| 2025-11-18 | 24.49 | $12.31 | 148712 |
| 2025-11-17 | 24.04 | $12.46 | 114800 |
| 2025-11-14 | 23.78 | $12.69 | 84618 |
| 2025-11-13 | 23.91 | $12.78 | 72200 |
| 2025-11-12 | 24.38 | $12.82 | 79408 |
| 2025-11-11 | 24.78 | $12.94 | 68413 |
| 2025-11-10 | 25.23 | $12.84 | 122000 |
| 2025-11-07 | 25.41 | $12.69 | 89610 |
| 2025-11-06 | 25.24 | $12.59 | 98600 |
| 2025-11-05 | 25.13 | $12.89 | 104020 |
| 2025-11-04 | 25.46 | $12.91 | 153769 |
| 2025-11-03 | 25.80 | $13.08 | 119392 |
| 2025-10-31 | 26.26 | $12.86 | 88155 |
| 2025-10-30 | 26.38 | $12.85 | 107349 |
| 2025-10-29 | 26.45 | $12.92 | 82712 |
| 2025-10-28 | 26.80 | $13.15 | 52100 |
| 2025-10-27 | 27.58 | $13.21 | 97343 |
| 2025-10-24 | 28.39 | $13.18 | 53854 |
| 2025-10-23 | 29.10 | $13.10 | 74436 |
| 2025-10-22 | 29.89 | $13.10 | 116800 |
| 2025-10-21 | 30.62 | $13.04 | 73020 |
| 2025-10-20 | 31.60 | $13.19 | 131037 |
| 2025-10-17 | 32.75 | $13.22 | 249100 |
| 2025-10-16 | 33.71 | $12.45 | 152700 |
| 2025-10-15 | 33.52 | $12.71 | 209500 |
| 2025-10-14 | 33.42 | $12.47 | 223063 |
| 2025-10-13 | 32.61 | $12.27 | 259988 |
| 2025-10-10 | 31.19 | $12.13 | 153531 |
| 2025-10-09 | 29.79 | $12.39 | 120935 |
| 2025-10-08 | 28.60 | $12.64 | 93155 |
| 2025-10-07 | 27.51 | $12.58 | 169500 |
| 2025-10-06 | 26.37 | $12.67 | 139200 |
| 2025-10-03 | 25.22 | $12.66 | 156000 |
| 2025-10-02 | 24.09 | $12.85 | 144800 |
| 2025-10-01 | 22.90 | $12.59 | 246145 |
| 2025-09-30 | 21.65 | $12.79 | 247300 |
| 2025-09-29 | 20.63 | $13.09 | 249596 |
| 2025-09-26 | 20.28 | $13.29 | 93500 |
| 2025-09-25 | 20.10 | $13.17 | 138627 |
| 2025-09-24 | 19.86 | $13.33 | 130250 |
| 2025-09-23 | 19.94 | $13.37 | 85431 |
| 2025-09-22 | 20.04 | $13.39 | 126647 |
| 2025-09-19 | 20.07 | $13.46 | 264839 |
| 2025-09-18 | 20.22 | $13.71 | 96500 |
| 2025-09-17 | 20.50 | $13.45 | 97042 |
| 2025-09-16 | 20.69 | $13.39 | 111000 |
| 2025-09-15 | 20.64 | $13.37 | 100000 |
| 2025-09-12 | 20.16 | $13.23 | 123823 |
| 2025-09-11 | 19.66 | $13.43 | 136627 |
| 2025-09-10 | 19.35 | $13.40 | 135200 |
| 2025-09-09 | 19.03 | $13.30 | 945401 |
| 2025-09-08 | 18.69 | $14.25 | 161211 |
| 2025-09-05 | 18.73 | $14.40 | 89300 |
| 2025-09-04 | 18.34 | $14.35 | 54800 |
| 2025-09-03 | 18.41 | $14.12 | 80732 |
| 2025-09-02 | 18.53 | $14.20 | 84400 |
| 2025-08-29 | 18.26 | $14.24 | 55800 |
| 2025-08-28 | 18.22 | $14.13 | 51800 |
| 2025-08-27 | 18.17 | $14.30 | 73938 |
| 2025-08-26 | 17.93 | $14.28 | 45500 |
| 2025-08-25 | 17.74 | $14.21 | 52436 |
| 2025-08-22 | 17.44 | $14.42 | 107405 |
| 2025-08-21 | 17.15 | $14.02 | 63900 |
| 2025-08-20 | 17.19 | $14.18 | 77916 |
| 2025-08-19 | 17.03 | $14.14 | 119400 |
| 2025-08-18 | 16.86 | $13.98 | 93000 |
| 2025-08-15 | 16.82 | $13.93 | 144234 |
| 2025-08-14 | 16.92 | $14.07 | 104709 |
| 2025-08-13 | 17.02 | $14.35 | 107100 |
| 2025-08-12 | 16.67 | $14.14 | 132300 |
| 2025-08-11 | 16.56 | $13.76 | 114900 |
| 2025-08-08 | 17.24 | $13.72 | 80600 |
| 2025-08-07 | 18.00 | $13.59 | 97300 |
| 2025-08-06 | 18.92 | $13.23 | 162714 |
| 2025-08-05 | 18.83 | $13.30 | 97600 |
| 2025-08-04 | 18.74 | $13.08 | 72430 |
| 2025-08-01 | 17.76 | $12.90 | 146232 |
| 2025-07-31 | 16.59 | $12.99 | 141235 |
| 2025-07-30 | 15.53 | $13.24 | 109059 |
| 2025-07-29 | 14.80 | $13.49 | 78400 |
| 2025-07-28 | 14.23 | $13.38 | 93400 |
| 2025-07-25 | 13.71 | $13.46 | 76709 |
| 2025-07-24 | 13.29 | $13.54 | 66138 |
| 2025-07-23 | 13.06 | $13.64 | 107900 |
| 2025-07-22 | 12.85 | $13.60 | 136042 |
| 2025-07-21 | 12.39 | $13.31 | 100200 |
| 2025-07-18 | 11.54 | $13.31 | 168100 |
| 2025-07-17 | 10.65 | $13.60 | 103439 |
| 2025-07-16 | 10.35 | $13.78 | 118410 |
| 2025-07-15 | 10.19 | $13.70 | 197030 |
| 2025-07-14 | 10.08 | $13.94 | 81721 |
| 2025-07-11 | 10.37 | $13.90 | 74700 |
| 2025-07-10 | 10.68 | $14.00 | 58952 |
| 2025-07-09 | 11.01 | $14.02 | 60213 |
| 2025-07-08 | 11.13 | $13.96 | 65454 |
| 2025-07-07 | 11.37 | $14.00 | 82814 |
| 2025-07-03 | 11.78 | $14.25 | 46200 |
| 2025-07-02 | 12.15 | $14.23 | 87069 |
| 2025-07-01 | 12.69 | $13.96 | 131239 |
| 2025-06-30 | 13.13 | $13.96 | 121719 |
| 2025-06-27 | 13.37 | $14.49 | 207200 |
| 2025-06-26 | 13.43 | $14.40 | 86200 |
| 2025-06-25 | 13.81 | $14.19 | 85700 |
| 2025-06-24 | 14.53 | $14.23 | 93936 |
| 2025-06-23 | 15.11 | $14.31 | 99130 |
| 2025-06-20 | 15.82 | $14.17 | 301748 |
| 2025-06-18 | 16.56 | $14.25 | 78400 |
| 2025-06-17 | 17.20 | $14.17 | 108048 |
| 2025-06-16 | 18.10 | $14.24 | 161800 |
| 2025-06-13 | 19.04 | $13.96 | 81900 |
| 2025-06-12 | 18.85 | $14.22 | 50545 |
| 2025-06-11 | 19.05 | $14.15 | 61509 |
| 2025-06-10 | 19.26 | $14.20 | 63800 |
| 2025-06-09 | 19.52 | $14.28 | 65400 |
| 2025-06-06 | 20.03 | $14.36 | 76908 |
| 2025-06-05 | 20.64 | $14.29 | 100381 |
| 2025-06-04 | 21.29 | $14.37 | 55800 |
| 2025-06-03 | 21.00 | $14.45 | 103600 |
| 2025-06-02 | 20.60 | $14.35 | 127817 |
| 2025-05-30 | 20.41 | $14.56 | 57420 |
| 2025-05-29 | 20.65 | $14.61 | 58300 |
| 2025-05-28 | 20.65 | $14.52 | 52600 |
| 2025-05-27 | 20.65 | $14.65 | 89712 |
| 2025-05-23 | 20.47 | $14.50 | 94531 |
| 2025-05-22 | 20.28 | $14.53 | 67600 |
| 2025-05-21 | 20.09 | $14.54 | 77000 |
| 2025-05-20 | 20.08 | $14.92 | 68783 |
| 2025-05-19 | 20.77 | $15.08 | 46201 |
| 2025-05-16 | 21.66 | $15.04 | 97041 |
| 2025-05-15 | 22.57 | $14.95 | 98800 |
| 2025-05-14 | 23.50 | $14.79 | 103207 |
| 2025-05-13 | 24.54 | $15.05 | 76345 |
| 2025-05-12 | 25.56 | $15.01 | 62349 |
| 2025-05-09 | 26.63 | $14.97 | 58500 |
| 2025-05-08 | 28.01 | $14.85 | 44200 |
| 2025-05-07 | 29.21 | $14.66 | 83100 |
| 2025-05-06 | 30.20 | $14.60 | 69956 |
| 2025-05-05 | 31.38 | $14.70 | 60317 |
| 2025-05-02 | 32.71 | $14.79 | 121859 |
| 2025-05-01 | 34.11 | $14.46 | 139908 |
| 2025-04-30 | 35.06 | $14.47 | 67418 |
| 2025-04-29 | 36.06 | $14.55 | 116000 |
| 2025-04-28 | 37.09 | $14.17 | 116300 |
| 2025-04-25 | 37.48 | $14.24 | 89800 |
| 2025-04-24 | 37.94 | $14.22 | 115300 |
| 2025-04-23 | 38.46 | $14.22 | 85600 |
| 2025-04-22 | 39.03 | $14.28 | 77372 |
| 2025-04-21 | 39.27 | $13.97 | 93916 |
| 2025-04-17 | 38.78 | $13.91 | 70460 |
| 2025-04-16 | 38.32 | $13.83 | 89838 |
| 2025-04-15 | 37.72 | $13.87 | 144359 |
| 2025-04-14 | 37.07 | $13.65 | 175000 |
| 2025-04-11 | 36.01 | $13.49 | 202431 |
| 2025-04-10 | 34.34 | $13.40 | 298000 |
| 2025-04-09 | 32.36 | $13.63 | 308500 |
| 2025-04-08 | 30.27 | $13.44 | 313514 |
| 2025-04-07 | 28.33 | $13.63 | 350750 |
| 2025-04-04 | 26.15 | $14.23 | 257500 |
| 2025-04-03 | 24.44 | $14.72 | 145400 |
| 2025-04-02 | 23.14 | $14.79 | 150100 |
| 2025-04-01 | 21.90 | $14.79 | 195700 |
| 2025-03-31 | 20.40 | $14.70 | 258931 |
| 2025-03-28 | 18.82 | $15.30 | 180200 |
| 2025-03-27 | 18.25 | $15.41 | 118032 |
| 2025-03-26 | 17.93 | $15.37 | 92000 |
| 2025-03-25 | 17.52 | $15.42 | 102300 |
| 2025-03-24 | 17.22 | $15.43 | 87700 |
| 2025-03-21 | 16.86 | $15.39 | 139126 |
| 2025-03-20 | 16.39 | $15.40 | 122433 |
| 2025-03-19 | 15.90 | $15.48 | 190500 |
| 2025-03-18 | 15.55 | $15.52 | 184199 |
| 2025-03-17 | 15.27 | $15.53 | 243109 |
| 2025-03-14 | 14.97 | $15.31 | 135209 |
| 2025-03-13 | 13.66 | $15.31 | 181902 |
| 2025-03-12 | 12.29 | $15.33 | 210050 |
| 2025-03-11 | 11.21 | $15.88 | 150200 |
| 2025-03-10 | 10.85 | $16.01 | 158100 |
| 2025-03-07 | 11.04 | $16.15 | 105500 |
| 2025-03-06 | 11.48 | $16.14 | 69800 |
| 2025-03-05 | 12.04 | $16.09 | 92349 |
| 2025-03-04 | 12.59 | $16.05 | 150500 |
| 2025-03-03 | 13.15 | $16.24 | 158543 |
| 2025-02-28 | 13.62 | $16.10 | 119753 |
| 2025-02-27 | 14.21 | $16.05 | 107044 |
| 2025-02-26 | 14.72 | $16.04 | 113711 |
| 2025-02-25 | 15.25 | $16.05 | 175600 |
| 2025-02-24 | 15.81 | $15.87 | 210800 |
| 2025-02-21 | 16.03 | $15.55 | 1.1M |
| 2025-02-20 | 16.26 | $16.00 | 91179 |
| 2025-02-19 | 16.34 | $16.03 | 77000 |
| 2025-02-18 | 16.41 | $16.03 | 128708 |
| 2025-02-14 | 16.39 | $16.00 | 108132 |
| 2025-02-13 | 16.54 | $15.75 | 113231 |
| 2025-02-12 | 17.16 | $15.75 | 138800 |
| 2025-02-11 | 17.59 | $15.89 | 147553 |
| 2025-02-10 | 18.05 | $15.72 | 128528 |
| 2025-02-07 | 18.92 | $15.58 | 79800 |
| 2025-02-06 | 19.71 | $15.62 | 90900 |
| 2025-02-05 | 20.54 | $15.46 | 156907 |
| 2025-02-04 | 20.88 | $15.35 | 108892 |
| 2025-02-03 | 21.01 | $15.21 | 231424 |
| 2025-01-31 | 21.15 | $15.37 | 123400 |
| 2025-01-30 | 21.43 | $15.25 | 127224 |
| 2025-01-29 | 21.48 | $15.19 | 161429 |
| 2025-01-28 | 21.35 | $15.21 | 116800 |
| 2025-01-27 | 21.50 | $15.20 | 106324 |
| 2025-01-24 | 21.67 | $15.21 | 105839 |
| 2025-01-23 | 21.55 | $15.23 | 140351 |
| 2025-01-22 | 21.45 | $15.33 | 158620 |
| 2025-01-21 | 21.54 | $15.68 | 157425 |
| 2025-01-17 | 22.32 | $15.66 | 201302 |
| 2025-01-16 | 22.91 | $15.56 | 183020 |
| 2025-01-15 | 23.00 | $15.40 | 165201 |
| 2025-01-14 | 22.71 | $15.28 | 228742 |
| 2025-01-13 | 22.18 | $15.18 | 182000 |
| 2025-01-10 | 21.20 | $15.17 | 217647 |
| 2025-01-08 | 20.24 | $15.24 | 81326 |
| 2025-01-07 | 19.41 | $15.30 | 141100 |
| 2025-01-06 | 18.62 | $15.43 | 168415 |
| 2025-01-03 | 18.12 | $15.61 | 96230 |
| 2025-01-02 | 17.87 | $15.55 | 123043 |
| 2024-12-31 | 17.58 | $15.42 | 237423 |
| 2024-12-30 | 16.66 | $16.01 | 313300 |
| 2024-12-27 | 17.13 | $16.18 | 187289 |
| 2024-12-26 | 17.89 | $16.21 | 166198 |
| 2024-12-24 | 18.70 | $16.16 | 103000 |
| 2024-12-23 | 19.61 | $15.95 | 95700 |
| 2024-12-20 | 20.10 | $15.98 | 244400 |
| 2024-12-19 | 20.61 | $15.79 | 116820 |
| 2024-12-18 | 21.33 | $15.76 | 173393 |
| 2024-12-17 | 22.09 | $16.09 | 133805 |
| 2024-12-16 | 22.32 | $16.18 | 115571 |
| 2024-12-13 | 21.95 | $16.15 | 132400 |
| 2024-12-12 | 21.79 | $16.14 | 108800 |
| 2024-12-11 | 21.20 | $16.17 | 102959 |
| 2024-12-10 | 20.62 | $16.19 | 94111 |
| 2024-12-09 | 20.00 | $16.19 | 139207 |
| 2024-12-06 | 19.40 | $16.01 | 164142 |
| 2024-12-05 | 18.79 | $16.21 | 146603 |
| 2024-12-04 | 18.17 | $16.00 | 82600 |
| 2024-12-03 | 17.90 | $16.08 | 56900 |
| 2024-12-02 | 17.45 | $16.20 | 187523 |
| 2024-11-29 | 17.00 | $16.11 | 42338 |
| 2024-11-27 | 16.72 | $16.09 | 70844 |
| 2024-11-26 | 16.35 | $16.04 | 59000 |
| 2024-11-25 | 16.12 | $16.09 | 70543 |
| 2024-11-22 | 15.70 | $16.05 | 50127 |
| 2024-11-21 | 15.51 | $15.97 | 73705 |
| 2024-11-20 | 15.52 | $15.90 | 53471 |
| 2024-11-19 | 15.80 | $15.89 | 46252 |
| 2024-11-18 | 16.08 | $15.80 | 51860 |
| 2024-11-15 | 16.56 | $15.71 | 62639 |
| 2024-11-14 | 17.42 | $15.59 | 72412 |
| 2024-11-13 | 18.14 | $15.53 | 68273 |
| 2024-11-12 | 18.94 | $15.64 | 89600 |
| 2024-11-11 | 19.90 | $15.65 | 101535 |
| 2024-11-08 | 20.79 | $15.82 | 77628 |
| 2024-11-07 | 21.28 | $15.77 | 130467 |
| 2024-11-06 | 21.80 | $15.58 | 131200 |
| 2024-11-05 | 22.62 | $15.25 | 45900 |
| 2024-11-04 | 22.32 | $15.13 | 86525 |
| 2024-11-01 | 21.84 | $15.03 | 59900 |
| 2024-10-31 | 21.08 | $15.12 | 70801 |
| 2024-10-30 | 20.49 | $15.30 | 36528 |
| 2024-10-29 | 20.18 | $15.23 | 59727 |
| 2024-10-28 | 19.56 | $15.27 | 72141 |
| 2024-10-25 | 19.08 | $15.22 | 63153 |
| 2024-10-24 | 18.59 | $15.41 | 56100 |
| 2024-10-23 | 18.34 | $15.39 | 52800 |
| 2024-10-22 | 18.08 | $15.38 | 49361 |
| 2024-10-21 | 17.89 | $15.46 | 53317 |
| 2024-10-18 | 17.88 | $15.60 | 43100 |
| 2024-10-17 | 18.21 | $15.71 | 90209 |
| 2024-10-16 | 18.88 | $15.78 | 95000 |
| 2024-10-15 | 19.65 | $15.67 | 95800 |
| 2024-10-14 | 20.24 | $15.74 | 89400 |
| 2024-10-11 | 20.83 | $15.55 | 54825 |
| 2024-10-10 | 21.06 | $15.51 | 70825 |
| 2024-10-09 | 20.87 | $15.47 | 55700 |
| 2024-10-08 | 20.79 | $15.38 | 59200 |
| 2024-10-07 | 20.15 | $15.39 | 38440 |
| 2024-10-04 | 19.47 | $15.42 | 52600 |
| 2024-10-03 | 18.82 | $15.39 | 64711 |
| 2024-10-02 | 18.05 | $15.35 | 81500 |
| 2024-10-01 | 17.16 | $15.39 | 103000 |
| 2024-09-30 | 16.23 | $15.51 | 123900 |
| 2024-09-27 | 15.55 | $16.05 | 93104 |
| 2024-09-26 | 15.81 | $15.87 | 81700 |
| 2024-09-25 | 15.94 | $15.78 | 94200 |
| 2024-09-24 | 15.78 | $15.87 | 77200 |
| 2024-09-23 | 15.77 | $15.85 | 62600 |
| 2024-09-20 | 15.76 | $15.76 | 142100 |
| 2024-09-19 | 15.60 | $15.95 | 170112 |
| 2024-09-18 | 15.92 | $15.89 | 113762 |
| 2024-09-17 | 16.11 | $15.90 | 156628 |
| 2024-09-16 | 16.31 | $16.14 | 80091 |
| 2024-09-13 | 16.67 | $15.91 | 45400 |
| 2024-09-12 | 16.46 | $15.77 | 41940 |
| 2024-09-11 | 15.80 | $15.60 | 38736 |
| 2024-09-10 | 15.10 | $15.81 | 42211 |
| 2024-09-09 | 14.63 | $15.71 | 61300 |
| 2024-09-06 | 14.18 | $15.67 | 52610 |
| 2024-09-05 | 13.46 | $15.75 | 79009 |
| 2024-09-04 | 12.71 | $15.76 | 39341 |
| 2024-09-03 | 13.19 | $15.79 | 61700 |
| 2024-08-30 | 13.82 | $15.90 | 46224 |
| 2024-08-29 | 14.50 | $15.84 | 53155 |
| 2024-08-28 | 15.24 | $15.80 | 40832 |
| 2024-08-27 | 15.86 | $15.93 | 50116 |
| 2024-08-26 | 16.26 | $16.01 | 84800 |
| 2024-08-23 | 16.53 | $15.91 | 66300 |
| 2024-08-22 | 16.91 | $15.50 | 51420 |
| 2024-08-21 | 17.71 | $15.64 | 46700 |
| 2024-08-20 | 18.34 | $15.49 | 39217 |
| 2024-08-19 | 18.95 | $15.49 | 60401 |
| 2024-08-16 | 19.39 | $15.50 | 93423 |
| 2024-08-15 | 19.75 | $15.32 | 85231 |
| 2024-08-14 | 19.94 | $15.18 | 83900 |
| 2024-08-13 | 19.42 | $15.04 | 103768 |
| 2024-08-12 | 18.75 | $15.06 | 84500 |
| 2024-08-09 | 17.98 | $14.84 | 98739 |
| 2024-08-08 | 17.17 | $15.24 | 78800 |
| 2024-08-07 | 16.87 | $15.08 | 91328 |
| 2024-08-06 | 16.55 | $15.45 | 68388 |
| 2024-08-05 | 16.49 | $15.23 | 131720 |
| 2024-08-02 | 15.88 | $15.81 | 104927 |
| 2024-08-01 | 16.47 | $15.79 | 128929 |
| 2024-07-31 | 17.08 | $15.98 | 77730 |
| 2024-07-30 | 17.16 | $16.00 | 109300 |
| 2024-07-29 | 16.94 | $15.99 | 75131 |
| 2024-07-26 | 16.74 | $16.01 | 83401 |
| 2024-07-25 | 16.49 | $15.90 | 98013 |
| 2024-07-24 | 16.22 | $16.00 | 103800 |
| 2024-07-23 | 15.75 | $16.02 | 120700 |
| 2024-07-22 | 15.12 | $16.04 | 182100 |
| 2024-07-19 | 14.45 | $16.02 | 78991 |
| 2024-07-18 | 13.59 | $16.11 | 95700 |
| 2024-07-17 | 12.60 | $16.40 | 118739 |
| 2024-07-16 | 11.58 | $16.00 | 160847 |
| 2024-07-15 | 11.31 | $15.78 | 142200 |
| 2024-07-12 | 11.44 | $15.61 | 121600 |
| 2024-07-11 | 11.57 | $15.43 | 160000 |
| 2024-07-10 | 12.08 | $15.45 | 68300 |
| 2024-07-09 | 12.32 | $15.34 | 49830 |
| 2024-07-08 | 12.10 | $15.30 | 64902 |
| 2024-07-05 | 12.03 | $15.27 | 68404 |
| 2024-07-03 | 11.66 | $15.36 | 71500 |
| 2024-07-02 | 11.58 | $15.37 | 90075 |
| 2024-07-01 | 10.66 | $15.03 | 127400 |
| 2024-06-28 | 9.54 | $15.36 | 246807 |
| 2024-06-27 | 8.48 | $15.56 | 137100 |
| 2024-06-26 | 8.72 | $15.80 | 155700 |
| 2024-06-25 | 9.02 | $15.70 | 120500 |
| 2024-06-24 | 9.40 | $15.63 | 66000 |
| 2024-06-21 | 9.80 | $15.64 | 135800 |
| 2024-06-20 | 10.22 | $15.70 | 88898 |
| 2024-06-18 | 10.50 | $15.90 | 148228 |
| 2024-06-17 | 10.51 | $15.91 | 95021 |
| 2024-06-14 | 10.80 | $15.76 | 83062 |
| 2024-06-13 | 11.11 | $15.81 | 50700 |
| 2024-06-12 | 11.66 | $15.78 | 87601 |
| 2024-06-11 | 12.14 | $15.68 | 71248 |
| 2024-06-10 | 12.41 | $15.66 | 62349 |
| 2024-06-07 | 12.65 | $15.66 | 55502 |
| 2024-06-06 | 12.81 | $15.64 | 45200 |
| 2024-06-05 | 13.05 | $15.68 | 46304 |
| 2024-06-04 | 13.15 | $15.60 | 60217 |
| 2024-06-03 | 13.25 | $15.69 | 67500 |
| 2024-05-31 | 13.35 | $15.70 | 46000 |
| 2024-05-30 | 13.16 | $15.51 | 48631 |
| 2024-05-29 | 12.46 | $15.29 | 59413 |
| 2024-05-28 | 11.48 | $15.45 | 57209 |
| 2024-05-24 | 10.76 | $15.68 | 70500 |
| 2024-05-23 | 10.07 | $15.45 | 59900 |
| 2024-05-22 | 9.34 | $15.50 | 51200 |
| 2024-05-21 | 8.84 | $15.67 | 56000 |
| 2024-05-20 | 8.52 | $15.73 | 66100 |
| 2024-05-17 | 8.41 | $15.71 | 248200 |
| 2024-05-16 | 8.30 | $15.59 | 129800 |
| 2024-05-15 | 8.08 | $15.81 | 65076 |
| 2024-05-14 | 8.49 | $15.83 | 77250 |
| 2024-05-13 | 8.93 | $15.74 | 58232 |
| 2024-05-10 | 9.13 | $15.73 | 41023 |
| 2024-05-09 | 9.06 | $15.67 | 65019 |
| 2024-05-08 | 8.78 | $15.57 | 521600 |
| 2024-05-07 | 8.49 | $15.92 | 100200 |
| 2024-05-06 | 8.42 | $15.95 | 87458 |
| 2024-05-03 | 8.09 | $15.99 | 83508 |
| 2024-05-02 | 8.01 | $15.92 | 71700 |
| 2024-05-01 | 8.08 | $15.83 | 99023 |
| 2024-04-30 | 8.20 | $15.74 | 54313 |
| 2024-04-29 | 8.52 | $15.68 | 80045 |
| 2024-04-26 | 8.70 | $15.65 | 70207 |
| 2024-04-25 | 9.10 | $15.56 | 59741 |
| 2024-04-24 | 9.53 | $15.71 | 69900 |
| 2024-04-23 | 9.90 | $15.68 | 66700 |
| 2024-04-22 | 10.31 | $15.63 | 50000 |
| 2024-04-19 | 10.77 | $15.49 | 57200 |
| 2024-04-18 | 10.86 | $15.36 | 62100 |
| 2024-04-17 | 10.81 | $15.31 | 103500 |
| 2024-04-16 | 10.77 | $15.28 | 68839 |
| 2024-04-15 | 10.35 | $15.37 | 123215 |
| 2024-04-12 | 9.91 | $15.47 | 87459 |
| 2024-04-11 | 9.85 | $15.66 | 105492 |
| 2024-04-10 | 9.71 | $15.24 | 124100 |
| 2024-04-09 | 9.12 | $15.71 | 78800 |
| 2024-04-08 | 9.23 | $15.61 | 66132 |
| 2024-04-05 | 9.54 | $15.72 | 59082 |
| 2024-04-04 | 9.71 | $15.56 | 80100 |
| 2024-04-03 | 9.89 | $15.61 | 73233 |
| 2024-04-02 | 9.85 | $15.62 | 110703 |
| 2024-04-01 | 9.74 | $15.59 | 149408 |
| 2024-03-28 | 9.63 | $15.77 | 159400 |
| 2024-03-27 | 9.85 | $15.69 | 155302 |
| 2024-03-26 | 10.04 | $16.09 | 207107 |
| 2024-03-25 | 9.86 | $16.24 | 113300 |
| 2024-03-22 | 9.86 | $16.12 | 136744 |
| 2024-03-21 | 9.85 | $16.32 | 227100 |
| 2024-03-20 | 9.75 | $16.17 | 116823 |
| 2024-03-19 | 10.08 | $16.05 | 107446 |
| 2024-03-18 | 10.56 | $16.08 | 176964 |
| 2024-03-15 | 10.98 | $16.21 | 154100 |
| 2024-03-14 | 11.18 | $15.95 | 106900 |
| 2024-03-13 | 11.38 | $16.20 | 56900 |
| 2024-03-12 | 11.56 | $16.20 | 74614 |
| 2024-03-11 | 11.75 | $16.38 | 88430 |
| 2024-03-08 | 11.45 | $16.18 | 78243 |
| 2024-03-07 | 11.32 | $16.12 | 73300 |
| 2024-03-06 | 11.42 | $16.15 | 51400 |
| 2024-03-05 | 11.31 | $16.15 | 42201 |
| 2024-03-04 | 11.38 | $16.13 | 46006 |
| 2024-03-01 | 11.39 | $16.38 | 42709 |
| 2024-02-29 | 11.23 | $16.29 | 76300 |
| 2024-02-28 | 11.12 | $16.08 | 75832 |
| 2024-02-27 | 11.32 | $16.15 | 62803 |
| 2024-02-26 | 11.52 | $16.00 | 49200 |
| 2024-02-23 | 11.56 | $16.07 | 76100 |
| 2024-02-22 | 11.70 | $15.87 | 53326 |
| 2024-02-21 | 12.18 | $15.96 | 69105 |
| 2024-02-20 | 12.58 | $16.00 | 89218 |
| 2024-02-16 | 12.86 | $16.00 | 134300 |
| 2024-02-15 | 13.09 | $16.05 | 124100 |
| 2024-02-14 | 13.60 | $15.61 | 85925 |
| 2024-02-13 | 13.72 | $15.47 | 168634 |
| 2024-02-12 | 13.84 | $16.00 | 93331 |
| 2024-02-09 | 14.49 | $15.74 | 89300 |
| 2024-02-08 | 14.88 | $15.74 | 60618 |
| 2024-02-07 | 15.02 | $15.54 | 52135 |
| 2024-02-06 | 15.18 | $15.77 | 29100 |
| 2024-02-05 | 15.64 | $15.73 | 58656 |
| 2024-02-02 | 16.14 | $15.88 | 95000 |
| 2024-02-01 | 16.79 | $16.16 | 119242 |
| 2024-01-31 | 17.48 | $15.87 | 80600 |
| 2024-01-30 | 17.91 | $16.14 | 49600 |
| 2024-01-29 | 17.94 | $16.39 | 60700 |
| 2024-01-26 | 17.77 | $16.20 | 49306 |
| 2024-01-25 | 17.72 | $16.23 | 42423 |
| 2024-01-24 | 17.75 | $16.03 | 58321 |
| 2024-01-23 | 17.78 | $16.20 | 63922 |
| 2024-01-22 | 17.74 | $16.09 | 96979 |
| 2024-01-19 | 17.84 | $15.76 | 72200 |
| 2024-01-18 | 18.41 | $15.57 | 135310 |
| 2024-01-17 | 18.95 | $15.88 | 96000 |
| 2024-01-16 | 18.99 | $16.06 | 109673 |
| 2024-01-12 | 18.57 | $16.27 | 112619 |
| 2024-01-11 | 18.68 | $15.96 | 79449 |
| 2024-01-10 | 19.06 | $16.01 | 113136 |
| 2024-01-09 | 19.46 | $15.77 | 83026 |
| 2024-01-08 | 20.15 | $15.93 | 84300 |
| 2024-01-05 | 20.71 | $15.93 | 100806 |
| 2024-01-04 | 21.29 | $15.75 | 108944 |
| 2024-01-03 | 22.14 | $15.68 | 122730 |
| 2024-01-02 | 22.88 | $15.99 | 117802 |
| 2023-12-29 | 23.55 | $16.18 | 97300 |
| 2023-12-28 | 23.93 | $16.05 | 257400 |
| 2023-12-27 | 24.32 | $17.47 | 245100 |
| 2023-12-26 | 22.54 | $16.90 | 225400 |
| 2023-12-22 | 21.32 | $16.70 | 91922 |
| 2023-12-21 | 20.21 | $16.74 | 103600 |
| 2023-12-20 | 19.03 | $16.41 | 138269 |
| 2023-12-19 | 17.79 | $16.81 | 133301 |
| 2023-12-18 | 16.53 | $16.21 | 93712 |
| 2023-12-15 | 15.98 | $15.95 | 130463 |
| 2023-12-14 | 15.79 | $15.95 | 102104 |
| 2023-12-13 | 15.51 | $15.99 | 68700 |
| 2023-12-12 | 15.24 | $15.70 | 28939 |
| 2023-12-11 | 15.34 | $15.74 | 48100 |
| 2023-12-08 | 15.44 | $15.68 | 83600 |
| 2023-12-07 | 15.55 | $15.64 | 44504 |
| 2023-12-06 | 15.90 | $15.51 | 54400 |
| 2023-12-05 | 16.26 | $15.85 | 77055 |
| 2023-12-04 | 15.88 | $15.81 | 59500 |
| 2023-12-01 | 15.63 | $15.66 | 71813 |
| 2023-11-30 | 15.64 | $15.48 | 60125 |
| 2023-11-29 | 15.38 | $15.59 | 76719 |
| 2023-11-28 | 15.33 | $15.29 | 74126 |
| 2023-11-27 | 15.69 | $15.26 | 28347 |
| 2023-11-24 | 16.22 | $15.30 | 67448 |
| 2023-11-22 | 16.64 | $15.12 | 53200 |
| 2023-11-21 | 17.28 | $15.19 | 26823 |
| 2023-11-20 | 17.54 | $15.23 | 56500 |
| 2023-11-17 | 17.82 | $15.03 | 169200 |
| 2023-11-16 | 18.26 | $15.00 | 65700 |
| 2023-11-15 | 18.72 | $15.34 | 92600 |
| 2023-11-14 | 18.58 | $15.60 | 97011 |
| 2023-11-13 | 18.48 | $15.12 | 31404 |
| 2023-11-10 | 18.73 | $15.41 | 48512 |
| 2023-11-09 | 18.87 | $15.16 | 33628 |
| 2023-11-08 | 18.94 | $15.43 | 117596 |
| 2023-11-07 | 19.01 | $15.08 | 89200 |
| 2023-11-06 | 19.82 | $14.57 | 52800 |
| 2023-11-03 | 20.14 | $14.51 | 48248 |
| 2023-11-02 | 20.34 | $14.32 | 52400 |
| 2023-11-01 | 19.95 | $14.09 | 42034 |
| 2023-10-31 | 19.16 | $14.09 | 39928 |
| 2023-10-30 | 18.40 | $13.95 | 54411 |
| 2023-10-27 | 17.41 | $14.03 | 86757 |
| 2023-10-26 | 16.37 | $14.29 | 44100 |
| 2023-10-25 | 15.80 | $14.32 | 56400 |
| 2023-10-24 | 15.02 | $14.36 | 36202 |
| 2023-10-23 | 14.39 | $14.33 | 57114 |
| 2023-10-20 | 13.72 | $14.51 | 58019 |
| 2023-10-19 | 13.33 | $14.47 | 53771 |
| 2023-10-18 | 12.86 | $14.61 | 52000 |
| 2023-10-17 | 12.64 | $14.92 | 56266 |
| 2023-10-16 | 12.83 | $15.00 | 66370 |
| 2023-10-13 | 13.06 | $14.97 | 42214 |
| 2023-10-12 | 13.52 | $14.98 | 74100 |
| 2023-10-11 | 13.91 | $15.02 | 95500 |
| 2023-10-10 | 14.32 | $14.75 | 62300 |
| 2023-10-09 | 14.50 | $14.82 | 47933 |
| 2023-10-06 | 14.46 | $14.71 | 43262 |
| 2023-10-05 | 14.33 | $14.74 | 60523 |
| 2023-10-04 | 14.25 | $14.52 | 84437 |
| 2023-10-03 | 13.67 | $14.44 | 143816 |
| 2023-10-02 | 13.05 | $14.62 | 81712 |
| 2023-09-29 | 12.59 | $14.72 | 59100 |
| 2023-09-28 | 12.35 | $14.70 | 102453 |
| 2023-09-27 | 11.89 | $15.07 | 98032 |
| 2023-09-26 | 12.13 | $15.20 | 61735 |
| 2023-09-25 | 12.54 | $15.29 | 127500 |
| 2023-09-22 | 13.06 | $15.33 | 97557 |
| 2023-09-21 | 13.69 | $15.59 | 81000 |
| 2023-09-20 | 14.23 | $15.61 | 89915 |
| 2023-09-19 | 14.48 | $15.57 | 84200 |
| 2023-09-18 | 14.95 | $15.44 | 127534 |
| 2023-09-15 | 15.53 | $15.23 | 505700 |
| 2023-09-14 | 16.13 | $14.99 | 107929 |
| 2023-09-13 | 16.26 | $14.69 | 85148 |
| 2023-09-12 | 16.24 | $14.86 | 118305 |
| 2023-09-11 | 16.41 | $15.37 | 103603 |
| 2023-09-08 | 17.08 | $15.26 | 67715 |
| 2023-09-07 | 17.89 | $15.30 | 123377 |
| 2023-09-06 | 18.76 | $15.16 | 73007 |
| 2023-09-05 | 19.16 | $14.94 | 126579 |
| 2023-09-01 | 19.52 | $15.21 | 74837 |
| 2023-08-31 | 20.46 | $15.12 | 88400 |
| 2023-08-30 | 21.49 | $15.27 | 159800 |
| 2023-08-29 | 22.35 | $14.82 | 52099 |
| 2023-08-28 | 22.30 | $14.56 | 90642 |
| 2023-08-25 | 22.24 | $14.46 | 44900 |
| 2023-08-24 | 21.53 | $14.40 | 52822 |
| 2023-08-23 | 20.57 | $14.19 | 97520 |
| 2023-08-22 | 19.34 | $14.17 | 58000 |
| 2023-08-21 | 18.10 | $14.18 | 215631 |
| 2023-08-18 | 16.79 | $15.02 | 85155 |
| 2023-08-17 | 16.41 | $15.04 | 100088 |
| 2023-08-16 | 16.01 | $14.89 | 80225 |
| 2023-08-15 | 15.26 | $14.89 | 95244 |
| 2023-08-14 | 14.52 | $14.91 | 84813 |
| 2023-08-11 | 13.70 | $15.00 | 84600 |
| 2023-08-10 | 13.11 | $15.18 | 245604 |
| 2023-08-09 | 12.50 | $15.48 | 115605 |
| 2023-08-08 | 12.52 | $15.44 | 78942 |
| 2023-08-07 | 12.84 | $15.57 | 109500 |
| 2023-08-04 | 12.79 | $15.58 | 163256 |
| 2023-08-03 | 12.87 | $15.20 | 98100 |
| 2023-08-02 | 12.96 | $15.06 | 82015 |
| 2023-08-01 | 13.36 | $15.13 | 51625 |
| 2023-07-31 | 13.83 | $15.24 | 98123 |
| 2023-07-28 | 14.33 | $15.17 | 109000 |
| 2023-07-27 | 14.90 | $15.15 | 45308 |
| 2023-07-26 | 15.38 | $15.24 | 58308 |
| 2023-07-25 | 16.14 | $15.22 | 62036 |
| 2023-07-24 | 16.79 | $15.24 | 63735 |
| 2023-07-21 | 17.48 | $15.05 | 49124 |
| 2023-07-20 | 18.20 | $15.29 | 49211 |
| 2023-07-19 | 19.11 | $15.30 | 56038 |
| 2023-07-18 | 19.77 | $15.19 | 58700 |
| 2023-07-17 | 20.51 | $15.28 | 63528 |
| 2023-07-14 | 21.36 | $15.16 | 69178 |
| 2023-07-13 | 22.26 | $15.48 | 58700 |
| 2023-07-12 | 22.49 | $15.49 | 132644 |
| 2023-07-11 | 22.72 | $15.26 | 130600 |
| 2023-07-10 | 23.26 | $15.35 | 134524 |
| 2023-07-07 | 23.91 | $15.13 | 74243 |
| 2023-07-06 | 24.67 | $15.20 | 52500 |
| 2023-07-05 | 25.47 | $15.24 | 105400 |
| 2023-07-03 | 26.31 | $15.10 | 41900 |
| 2023-06-30 | 27.40 | $15.15 | 110881 |
| 2023-06-29 | 28.52 | $15.07 | 85700 |
| 2023-06-28 | 29.94 | $15.69 | 144900 |
| 2023-06-27 | 30.42 | $15.59 | 263900 |
| 2023-06-26 | 30.87 | $15.53 | 230700 |
| 2023-06-23 | 31.76 | $15.05 | 1.6M |
| 2023-06-22 | 32.70 | $15.97 | 95300 |
| 2023-06-21 | 31.25 | $15.99 | 121941 |
| 2023-06-20 | 29.72 | $16.06 | 170400 |
| 2023-06-16 | 28.12 | $15.90 | 595900 |
| 2023-06-15 | 26.44 | $15.45 | 116100 |
| 2023-06-14 | 25.23 | $15.54 | 110900 |
| 2023-06-13 | 23.78 | $15.59 | 64813 |
| 2023-06-12 | 22.45 | $15.38 | 75800 |
| 2023-06-09 | 21.29 | $15.27 | 53000 |
| 2023-06-08 | 20.31 | $15.29 | 70446 |
| 2023-06-07 | 19.27 | $15.24 | 143004 |
| 2023-06-06 | 18.18 | $14.99 | 143210 |
| 2023-06-05 | 17.55 | $14.94 | 66500 |
| 2023-06-02 | 16.88 | $14.92 | 75516 |
| 2023-06-01 | 16.29 | $14.75 | 76635 |
| 2023-05-31 | 15.80 | $14.54 | 43933 |
| 2023-05-30 | 15.94 | $14.49 | 48200 |
| 2023-05-26 | 16.09 | $14.59 | 36200 |
| 2023-05-25 | 16.04 | $14.39 | 28700 |
| 2023-05-24 | 16.06 | $14.47 | 25730 |
| 2023-05-23 | 15.94 | $14.53 | 66005 |
| 2023-05-22 | 15.81 | $14.50 | 93800 |
| 2023-05-19 | 15.67 | $14.08 | 68600 |
| 2023-05-18 | 15.89 | $14.28 | 57747 |
| 2023-05-17 | 15.75 | $14.40 | 40700 |
| 2023-05-16 | 15.77 | $14.17 | 13330 |
| 2023-05-15 | 16.22 | $14.17 | 16400 |
| 2023-05-12 | 16.70 | $14.28 | 43446 |
| 2023-05-11 | 17.06 | $14.57 | 31600 |
| 2023-05-10 | 16.71 | $14.64 | 85500 |
| 2023-05-09 | 16.33 | $14.07 | 26645 |
| 2023-05-08 | 17.17 | $14.10 | 30140 |
| 2023-05-05 | 17.81 | $13.98 | 45100 |
| 2023-05-04 | 18.55 | $13.84 | 25100 |
| 2023-05-03 | 19.45 | $13.92 | 31600 |
| 2023-05-02 | 19.92 | $13.88 | 15630 |
| 2023-05-01 | 20.50 | $14.04 | 19421 |
| 2023-04-28 | 20.71 | $14.16 | 20740 |
| 2023-04-27 | 20.93 | $13.99 | 24800 |
| 2023-04-26 | 21.33 | $14.00 | 28707 |
| 2023-04-25 | 21.89 | $13.99 | 29347 |
| 2023-04-24 | 22.44 | $14.01 | 22900 |
| 2023-04-21 | 23.01 | $14.03 | 35229 |
| 2023-04-20 | 23.65 | $13.94 | 10800 |
| 2023-04-19 | 24.32 | $13.88 | 24125 |
| 2023-04-18 | 25.10 | $13.85 | 39220 |
| 2023-04-17 | 25.92 | $13.90 | 92646 |
| 2023-04-14 | 26.95 | $13.79 | 57600 |
| 2023-04-13 | 28.27 | $13.65 | 44600 |
| 2023-04-12 | 29.66 | $13.97 | 63501 |
| 2023-04-11 | 30.87 | $13.70 | 35200 |
| 2023-04-10 | 31.75 | $13.72 | 29300 |
| 2023-04-06 | 32.67 | $13.79 | 80402 |
| 2023-04-05 | 33.60 | $13.50 | 28902 |
| 2023-04-04 | 34.03 | $13.51 | 48446 |
| 2023-04-03 | 34.54 | $13.56 | 60347 |
| 2023-03-31 | 34.71 | $13.51 | 34800 |
| 2023-03-30 | 34.66 | $13.26 | 74917 |
| 2023-03-29 | 34.61 | $13.66 | 88900 |
| 2023-03-28 | 35.03 | $13.62 | 77029 |
| 2023-03-27 | 35.14 | $13.60 | 93022 |
| 2023-03-24 | 35.55 | $13.76 | 130100 |
| 2023-03-23 | 35.80 | $13.13 | 202836 |
| 2023-03-22 | 35.40 | $13.37 | 190548 |
| 2023-03-21 | 35.42 | $13.51 | 129247 |
| 2023-03-20 | 35.48 | $13.29 | 128031 |
| 2023-03-17 | 34.56 | $13.00 | 73711 |
| 2023-03-16 | 33.59 | $13.26 | 69800 |
| 2023-03-15 | 32.61 | $13.00 | 91600 |
| 2023-03-14 | 31.27 | $13.08 | 121927 |
| 2023-03-13 | 29.96 | $13.09 | 111000 |
| 2023-03-10 | 28.60 | $13.50 | 187322 |
| 2023-03-09 | 27.57 | $13.96 | 138700 |
| 2023-03-08 | 27.09 | $14.30 | 97643 |
| 2023-03-07 | 27.06 | $14.31 | 53400 |
| 2023-03-06 | 26.10 | $14.35 | 30700 |
| 2023-03-03 | 25.21 | $14.35 | 33523 |
| 2023-03-02 | 24.26 | $14.37 | 44700 |
| 2023-03-01 | 23.38 | $14.46 | 31900 |
| 2023-02-28 | 22.73 | $14.66 | 64838 |
| 2023-02-27 | 22.08 | $14.71 | 31810 |
| 2023-02-24 | 21.81 | $14.80 | 49648 |
| 2023-02-23 | 21.78 | $15.00 | 23000 |
| 2023-02-22 | 21.83 | $14.82 | 48128 |
| 2023-02-21 | 21.92 | $14.93 | 19400 |
| 2023-02-17 | 22.09 | $15.04 | 47816 |
| 2023-02-16 | 22.27 | $14.93 | 35194 |
| 2023-02-15 | 22.06 | $15.02 | 69601 |
| 2023-02-14 | 21.83 | $15.16 | 140300 |
| 2023-02-13 | 21.65 | $15.00 | 67100 |
| 2023-02-10 | 21.10 | $15.21 | 50433 |
| 2023-02-09 | 20.91 | $15.20 | 19944 |
| 2023-02-08 | 21.00 | $15.25 | 8441 |
| 2023-02-07 | 21.17 | $15.42 | 177645 |
| 2023-02-06 | 21.27 | $15.27 | 13749 |
| 2023-02-03 | 21.29 | $15.40 | 18200 |
| 2023-02-02 | 21.53 | $15.40 | 37602 |
| 2023-02-01 | 21.78 | $15.25 | 20129 |
| 2023-01-31 | 21.92 | $15.45 | 20314 |
| 2023-01-30 | 22.38 | $15.41 | 18841 |
| 2023-01-27 | 22.87 | $15.40 | 33647 |
| 2023-01-26 | 23.38 | $15.47 | 38737 |
| 2023-01-25 | 23.93 | $15.49 | 40309 |
| 2023-01-24 | 24.37 | $15.28 | 44600 |
| 2023-01-23 | 24.59 | $15.37 | 22609 |
| 2023-01-20 | 24.88 | $15.24 | 17772 |
| 2023-01-19 | 24.77 | $15.20 | 34100 |
| 2023-01-18 | 24.81 | $15.62 | 26134 |
| 2023-01-17 | 24.92 | $15.52 | 31222 |
| 2023-01-13 | 25.45 | $15.77 | 61925 |
| 2023-01-12 | 26.01 | $15.79 | 30300 |
| 2023-01-11 | 26.78 | $15.81 | 65100 |
| 2023-01-10 | 27.58 | $15.34 | 16211 |
| 2023-01-09 | 27.59 | $15.23 | 43700 |
| 2023-01-06 | 27.38 | $15.08 | 36700 |
| 2023-01-05 | 26.45 | $14.69 | 61620 |
| 2023-01-04 | 25.46 | $14.77 | 10900 |
| 2023-01-03 | 24.48 | $15.00 | 37400 |
| 2022-12-30 | 23.59 | $15.07 | 53260 |
| 2022-12-29 | 22.64 | $15.00 | 59037 |
| 2022-12-28 | 21.64 | $15.75 | 50800 |
| 2022-12-27 | 21.91 | $15.50 | 71200 |
| 2022-12-23 | 22.19 | $15.88 | 43802 |
| 2022-12-22 | 22.74 | $15.63 | 66420 |
| 2022-12-21 | 23.19 | $15.89 | 48100 |
| 2022-12-20 | 23.98 | $15.84 | 44828 |
| 2022-12-19 | 24.42 | $15.89 | 35849 |
| 2022-12-16 | 25.04 | $15.53 | 176846 |
| 2022-12-15 | 25.68 | $15.93 | 25346 |
| 2022-12-14 | 25.74 | $15.87 | 71400 |
| 2022-12-13 | 25.80 | $15.88 | 31247 |
| 2022-12-12 | 25.87 | $15.93 | 22400 |
| 2022-12-09 | 25.87 | $16.05 | 83936 |
| 2022-12-08 | 25.76 | $15.91 | 18300 |
| 2022-12-07 | 26.00 | $15.67 | 44647 |
| 2022-12-06 | 26.26 | $15.88 | 21207 |
| 2022-12-05 | 26.10 | $16.00 | 34000 |
| 2022-12-02 | 25.96 | $16.16 | 23800 |
| 2022-12-01 | 25.16 | $16.36 | 49000 |
| 2022-11-30 | 24.05 | $16.20 | 55226 |
| 2022-11-29 | 22.92 | $15.95 | 19820 |
| 2022-11-28 | 22.05 | $15.84 | 12200 |
| 2022-11-25 | 21.25 | $15.90 | 12038 |
| 2022-11-23 | 20.40 | $15.95 | 7600 |
| 2022-11-22 | 19.46 | $15.75 | 17100 |
| 2022-11-21 | 18.47 | $15.93 | 50233 |
| 2022-11-18 | 17.48 | $15.50 | 253400 |
| 2022-11-17 | 16.87 | $15.46 | 143704 |
| 2022-11-16 | 16.19 | $15.50 | 43500 |
| 2022-11-15 | 15.29 | $15.62 | 97500 |
| 2022-11-14 | 14.28 | $15.78 | 60300 |
| 2022-11-11 | 12.87 | $15.97 | 80700 |
| 2022-11-10 | 11.57 | $15.72 | 120200 |
| 2022-11-09 | 10.26 | $14.61 | 32025 |
| 2022-11-08 | 9.87 | $14.15 | 23019 |
| 2022-11-07 | 10.20 | $14.38 | 41000 |
| 2022-11-04 | 10.48 | $14.07 | 55215 |
| 2022-11-03 | 10.76 | $14.21 | 17500 |
| 2022-11-02 | 11.24 | $14.18 | 101306 |
| 2022-11-01 | 11.73 | $14.75 | 27443 |
| 2022-10-31 | 11.10 | $14.82 | 33600 |
| 2022-10-28 | 10.44 | $14.74 | 40420 |
| 2022-10-27 | 10.17 | $14.67 | 33700 |
| 2022-10-26 | 9.79 | $14.77 | 30400 |
| 2022-10-25 | 9.40 | $14.56 | 21048 |
| 2022-10-24 | 9.17 | $14.50 | 19900 |
| 2022-10-21 | 9.23 | $14.50 | 46832 |
| 2022-10-20 | 9.30 | $14.59 | 29400 |
| 2022-10-19 | 9.20 | $14.82 | 7826 |
| 2022-10-18 | 9.46 | $14.84 | 8905 |
| 2022-10-17 | 9.56 | $14.65 | 26932 |
| 2022-10-14 | 9.65 | $15.04 | 13500 |
| 2022-10-13 | 9.17 | $14.92 | 23600 |
| 2022-10-12 | 8.66 | $14.82 | 35941 |
| 2022-10-11 | 8.26 | $14.39 | 44300 |
| 2022-10-10 | 8.47 | $14.56 | 13700 |
| 2022-10-07 | 8.46 | $14.80 | 54948 |
| 2022-10-06 | 8.45 | $14.68 | 38724 |
| 2022-10-05 | 8.55 | $14.52 | 36405 |
| 2022-10-04 | 8.73 | $14.67 | 66549 |
| 2022-10-03 | 9.03 | $14.57 | 18200 |
| 2022-09-30 | 9.27 | $14.41 | 21510 |
| 2022-09-29 | 9.74 | $14.55 | 28300 |
| 2022-09-28 | 9.85 | $14.99 | 39300 |
| 2022-09-27 | 10.29 | $14.73 | 35949 |
| 2022-09-26 | 10.57 | $14.83 | 35800 |
| 2022-09-23 | 10.84 | $14.82 | 28100 |
| 2022-09-22 | 11.32 | $14.84 | 58113 |
| 2022-09-21 | 11.83 | $14.61 | 55156 |
| 2022-09-20 | 12.25 | $15.38 | 136000 |
| 2022-09-19 | 12.51 | $15.36 | 146655 |
| 2022-09-16 | 12.83 | $14.92 | 207000 |
| 2022-09-15 | 13.48 | $14.65 | 118405 |
| 2022-09-14 | 13.72 | $14.81 | 158053 |
| 2022-09-13 | 14.03 | $14.52 | 41800 |
| 2022-09-12 | 14.62 | $14.89 | 70000 |
| 2022-09-09 | 15.37 | $14.65 | 39639 |
| 2022-09-08 | 15.97 | $14.73 | 55600 |
| 2022-09-07 | 16.61 | $14.86 | 66236 |
| 2022-09-06 | 17.46 | $14.96 | 153033 |
| 2022-09-02 | 18.35 | $15.29 | 42800 |
| 2022-09-01 | 18.69 | $15.27 | 42600 |
| 2022-08-31 | 19.24 | $15.27 | 26643 |
| 2022-08-30 | 19.69 | $15.06 | 52800 |
| 2022-08-29 | 20.07 | $15.58 | 77109 |
| 2022-08-26 | 20.14 | $15.32 | 35700 |
| 2022-08-25 | 20.44 | $15.58 | 55500 |
| 2022-08-24 | 20.76 | $15.35 | 44135 |
| 2022-08-23 | 21.36 | $15.48 | 81200 |
| 2022-08-22 | 21.83 | $15.14 | 99210 |
| 2022-08-19 | 22.32 | $16.61 | 253600 |
| 2022-08-18 | 21.14 | $16.30 | 118600 |
| 2022-08-17 | 19.98 | $16.40 | 216941 |
| 2022-08-16 | 18.76 | $16.18 | 189038 |
| 2022-08-15 | 17.65 | $16.04 | 92100 |
| 2022-08-12 | 16.69 | $15.62 | 156006 |
| 2022-08-11 | 15.97 | $15.50 | 31200 |
| 2022-08-10 | 15.36 | $15.10 | 52413 |
| 2022-08-09 | 14.71 | $15.57 | 31102 |
| 2022-08-08 | 13.73 | $15.54 | 57241 |
| 2022-08-05 | 12.66 | $15.31 | 25400 |
| 2022-08-04 | 11.77 | $15.31 | 60345 |
| 2022-08-03 | 10.93 | $14.66 | 54700 |
| 2022-08-02 | 10.65 | $14.28 | 44000 |
| 2022-08-01 | 10.65 | $14.26 | 138300 |
| 2022-07-29 | 10.76 | $14.22 | 49700 |
| 2022-07-28 | 10.62 | $14.19 | 63525 |
| 2022-07-27 | 10.48 | $14.17 | 32500 |
| 2022-07-26 | 10.36 | $14.20 | 23400 |
| 2022-07-25 | 10.08 | $14.24 | 38244 |
| 2022-07-22 | 9.78 | $14.48 | 37500 |
| 2022-07-21 | 9.29 | $14.47 | 25145 |
| 2022-07-20 | 9.32 | $14.48 | 30345 |
| 2022-07-19 | 9.57 | $14.50 | 18800 |
| 2022-07-18 | 9.71 | $14.57 | 23000 |
| 2022-07-15 | 10.16 | $14.51 | 37900 |
| 2022-07-14 | 10.53 | $14.28 | 36600 |
| 2022-07-13 | 10.72 | $14.68 | 17900 |
| 2022-07-12 | 11.25 | $14.60 | 23500 |
| 2022-07-11 | 11.80 | $14.67 | 18700 |
| 2022-07-08 | 12.28 | $14.92 | 16500 |
| 2022-07-07 | 12.59 | $14.97 | 32300 |
| 2022-07-06 | 12.91 | $14.85 | 26305 |
| 2022-07-05 | 13.49 | $14.95 | 58838 |
| 2022-07-01 | 13.94 | $15.17 | 47601 |
| 2022-06-30 | 14.57 | $15.06 | 116200 |
| 2022-06-29 | 15.22 | $15.54 | 64433 |
| 2022-06-28 | 15.62 | $15.97 | 91300 |
| 2022-06-27 | 15.41 | $16.02 | 51545 |
| 2022-06-24 | 15.19 | $15.68 | 163000 |
| 2022-06-23 | 15.40 | $16.05 | 79248 |
| 2022-06-22 | 15.20 | $15.98 | 48103 |
| 2022-06-21 | 15.05 | $16.07 | 101100 |
| 2022-06-17 | 14.58 | $16.14 | 80236 |
| 2022-06-16 | 14.60 | $16.02 | 78000 |
| 2022-06-15 | 14.71 | $16.29 | 117500 |
| 2022-06-14 | 14.82 | $16.00 | 78305 |
| 2022-06-13 | 15.36 | $16.02 | 68510 |
| 2022-06-10 | 15.92 | $16.71 | 41407 |
| 2022-06-09 | 16.33 | $16.94 | 95800 |
| 2022-06-08 | 16.24 | $17.37 | 48238 |
| 2022-06-07 | 15.78 | $17.92 | 64500 |
| 2022-06-06 | 15.23 | $17.45 | 28729 |
| 2022-06-03 | 14.74 | $17.23 | 32400 |
| 2022-06-02 | 14.50 | $17.22 | 10200 |
| 2022-06-01 | 14.38 | $17.17 | 18700 |
| 2022-05-31 | 14.25 | $17.03 | 32600 |
| 2022-05-27 | 14.12 | $17.00 | 61438 |
| 2022-05-26 | 13.47 | $16.99 | 47717 |
| 2022-05-25 | 13.26 | $16.64 | 37200 |
| 2022-05-24 | 13.09 | $17.07 | 75100 |
| 2022-05-23 | 12.92 | $16.14 | 123900 |
| 2022-05-20 | 13.45 | $14.88 | 84600 |
| 2022-05-19 | 13.34 | $15.24 | 63637 |
| 2022-05-18 | 13.41 | $15.62 | 30417 |
| 2022-05-17 | 14.05 | $15.81 | 93100 |
| 2022-05-16 | 14.64 | $16.05 | 54707 |
| 2022-05-13 | 15.12 | $16.07 | 167529 |
| 2022-05-12 | 15.55 | $16.13 | 172625 |
| 2022-05-11 | 16.18 | $16.07 | 110538 |
| 2022-05-10 | 16.92 | $16.06 | 132818 |
| 2022-05-09 | 17.69 | $16.43 | 108122 |
| 2022-05-06 | 18.50 | $15.84 | 40707 |
| 2022-05-05 | 19.18 | $16.30 | 53600 |
| 2022-05-04 | 20.12 | $16.97 | 66118 |
| 2022-05-03 | 20.83 | $16.83 | 31731 |
| 2022-05-02 | 21.31 | $17.11 | 32600 |
| 2022-04-29 | 21.52 | $17.79 | 29734 |
| 2022-04-28 | 21.05 | $17.70 | 30300 |
| 2022-04-27 | 20.55 | $17.33 | 20485 |
| 2022-04-26 | 20.31 | $17.36 | 67120 |
| 2022-04-25 | 20.06 | $18.66 | 40600 |
| 2022-04-22 | 19.29 | $17.83 | 24900 |
| 2022-04-21 | 19.00 | $18.16 | 25400 |
| 2022-04-20 | 18.66 | $18.63 | 36100 |
| 2022-04-19 | 18.43 | $17.97 | 15633 |
| 2022-04-18 | 18.67 | $17.67 | 23800 |
| 2022-04-14 | 19.15 | $17.63 | 26625 |
| 2022-04-13 | 19.66 | $18.30 | 15448 |
| 2022-04-12 | 20.27 | $17.67 | 23828 |
| 2022-04-11 | 21.16 | $17.40 | 11520 |
| 2022-04-08 | 21.83 | $17.31 | 19515 |
| 2022-04-07 | 22.53 | $17.42 | 31100 |
| 2022-04-06 | 23.29 | $17.51 | 29600 |
| 2022-04-05 | 24.39 | $17.67 | 20634 |
| 2022-04-04 | 25.46 | $17.89 | 12500 |
| 2022-04-01 | 26.75 | $18.18 | 27600 |
| 2022-03-31 | 28.11 | $17.73 | 22100 |
| 2022-03-30 | 29.40 | $17.78 | 32000 |
| 2022-03-29 | 30.75 | $18.79 | 57307 |
| 2022-03-28 | 32.01 | $18.44 | 36200 |
| 2022-03-25 | 33.34 | $18.22 | 20214 |
| 2022-03-24 | 34.80 | $18.08 | 43500 |
| 2022-03-23 | 36.13 | $17.60 | 43716 |
| 2022-03-22 | 37.51 | $17.56 | 113424 |
| 2022-03-21 | 38.54 | $17.64 | 147633 |
| 2022-03-18 | 39.49 | $17.01 | 881004 |
| 2022-03-17 | 40.49 | $18.29 | 139609 |
| 2022-03-16 | 42.41 | $18.89 | 139226 |
| 2022-03-15 | 44.42 | $17.79 | 77025 |
| 2022-03-14 | 46.54 | $17.83 | 71602 |
| 2022-03-11 | 48.78 | $18.06 | 83900 |
| 2022-03-10 | 51.12 | $17.96 | 63800 |
| 2022-03-09 | 53.58 | $18.00 | 114300 |
| 2022-03-08 | 55.98 | $19.03 | 100445 |
| 2022-03-07 | 57.84 | $19.80 | 124203 |
| 2022-03-04 | 59.42 | $19.23 | 48627 |
| 2022-03-03 | 61.23 | $19.65 | 36400 |
| 2022-03-02 | 62.58 | $19.84 | 47800 |
| 2022-03-01 | 63.65 | $20.13 | 123344 |
| 2022-02-28 | 64.78 | $20.21 | 197631 |
| 2022-02-25 | 65.08 | $19.25 | 133900 |
| 2022-02-24 | 65.67 | $18.92 | 78049 |
| 2022-02-23 | 66.11 | $18.79 | 140500 |
| 2022-02-22 | 66.62 | $18.28 | 34612 |
| 2022-02-18 | 67.33 | $18.39 | 22021 |
| 2022-02-17 | 67.70 | $18.99 | 23818 |
| 2022-02-16 | 67.34 | $19.13 | 26325 |
| 2022-02-15 | 66.96 | $18.84 | 32300 |
| 2022-02-14 | 66.56 | $18.73 | 39818 |
| 2022-02-11 | 66.15 | $19.39 | 50500 |
| 2022-02-10 | 65.11 | $19.15 | 45430 |
| 2022-02-09 | 64.03 | $18.99 | 30733 |
| 2022-02-08 | 62.90 | $18.98 | 37814 |
| 2022-02-07 | 61.65 | $19.18 | 42200 |
| 2022-02-04 | 60.35 | $19.00 | 30400 |
| 2022-02-03 | 58.87 | $19.36 | 39149 |
| 2022-02-02 | 57.31 | $19.11 | 34600 |
| 2022-02-01 | 55.69 | $19.00 | 34325 |
| 2022-01-31 | 54.01 | $19.00 | 19800 |
| 2022-01-28 | 52.24 | $18.93 | 33518 |
| 2022-01-27 | 50.39 | $18.50 | 24900 |
| 2022-01-26 | 48.43 | $18.69 | 12925 |
| 2022-01-25 | 46.14 | $18.78 | 22045 |
| 2022-01-24 | 43.72 | $18.99 | 65519 |
| 2022-01-21 | 41.18 | $18.95 | 78512 |
| 2022-01-20 | 38.51 | $19.51 | 110600 |
| 2022-01-19 | 35.48 | $18.76 | 90000 |
| 2022-01-18 | 32.29 | $18.45 | 76600 |
| 2022-01-14 | 28.95 | $18.28 | 85800 |
| 2022-01-13 | 25.45 | $18.03 | 131404 |
| 2022-01-12 | 21.76 | $17.76 | 133107 |
| 2022-01-11 | 17.88 | $17.83 | 37308 |
| 2022-01-10 | 13.80 | $17.53 | 25744 |
| 2022-01-07 | 9.51 | $17.33 | 23448 |
| 2022-01-06 | 4.99 | $17.25 | 60900 |
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