Is Richardson Electronics, Ltd. (RELL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Richardson Electronics, Ltd. (RELL) research center and poll results.
NASDAQ : RELL
Richardson Electronics, Ltd. — Technical Indicators
$17.96 USD
-$3.86 (-17.69%)
- Volume
- 829.28K
- Average Volume
- 248.41K
- Market Capitalization
- $261.03M
- P/E Ratio
- 39.71
- Dividend Yield
- 1.34%
- Price Target
- $14.00
- Year High
- $23.15
- Year Low
- $9.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $4.75
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.57
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.73
Average
13.25
Maximum
25.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.57 | $17.96 | 830134 |
| 2026-07-23 | 17.57 | $21.82 | 1.1M |
| 2026-07-22 | 17.36 | $18.01 | 509245 |
| 2026-07-21 | 17.35 | $17.18 | 101200 |
| 2026-07-20 | 17.41 | $16.56 | 187255 |
| 2026-07-17 | 17.51 | $17.18 | 186200 |
| 2026-07-16 | 17.53 | $16.70 | 113824 |
| 2026-07-15 | 17.57 | $17.14 | 88400 |
| 2026-07-14 | 17.63 | $17.50 | 139525 |
| 2026-07-13 | 17.63 | $17.02 | 107400 |
| 2026-07-10 | 17.65 | $17.22 | 66538 |
| 2026-07-09 | 17.60 | $17.03 | 129223 |
| 2026-07-08 | 17.56 | $16.63 | 144305 |
| 2026-07-07 | 17.56 | $16.15 | 240593 |
| 2026-07-06 | 17.57 | $16.92 | 141939 |
| 2026-07-02 | 17.58 | $16.61 | 212264 |
| 2026-07-01 | 17.57 | $18.77 | 109467 |
| 2026-06-30 | 17.53 | $19.01 | 214200 |
| 2026-06-29 | 17.41 | $18.35 | 114344 |
| 2026-06-26 | 17.35 | $17.63 | 430800 |
| 2026-06-25 | 17.32 | $18.06 | 153200 |
| 2026-06-24 | 17.29 | $17.61 | 150006 |
| 2026-06-23 | 17.30 | $17.82 | 126000 |
| 2026-06-22 | 17.29 | $18.31 | 172066 |
| 2026-06-18 | 17.29 | $18.60 | 168700 |
| 2026-06-17 | 17.21 | $17.45 | 132794 |
| 2026-06-16 | 17.10 | $17.58 | 99323 |
| 2026-06-15 | 17.01 | $18.24 | 129300 |
| 2026-06-12 | 16.95 | $17.55 | 186133 |
| 2026-06-11 | 16.94 | $17.37 | 158036 |
| 2026-06-10 | 16.89 | $16.34 | 167082 |
| 2026-06-09 | 16.83 | $16.26 | 241300 |
| 2026-06-08 | 16.79 | $16.63 | 182730 |
| 2026-06-05 | 16.73 | $16.20 | 442112 |
| 2026-06-04 | 16.66 | $17.22 | 150855 |
| 2026-06-03 | 16.55 | $16.49 | 229100 |
| 2026-06-02 | 16.46 | $17.79 | 240000 |
| 2026-06-01 | 16.30 | $16.79 | 268139 |
| 2026-05-29 | 16.19 | $16.98 | 260633 |
| 2026-05-28 | 16.06 | $17.03 | 245836 |
| 2026-05-27 | 15.90 | $17.49 | 295124 |
| 2026-05-26 | 15.73 | $17.85 | 448916 |
| 2026-05-22 | 15.55 | $17.55 | 768910 |
| 2026-05-21 | 15.40 | $18.42 | 771017 |
| 2026-05-20 | 15.18 | $16.95 | 518134 |
| 2026-05-19 | 15.02 | $15.29 | 189122 |
| 2026-05-18 | 14.94 | $15.75 | 323287 |
| 2026-05-15 | 14.86 | $16.96 | 1.1M |
| 2026-05-14 | 14.70 | $17.50 | 603545 |
| 2026-05-13 | 14.48 | $16.34 | 359317 |
| 2026-05-12 | 14.33 | $15.12 | 77500 |
| 2026-05-11 | 14.25 | $15.41 | 82506 |
| 2026-05-08 | 14.17 | $15.38 | 140200 |
| 2026-05-07 | 14.07 | $14.86 | 70700 |
| 2026-05-06 | 14.04 | $15.12 | 87100 |
| 2026-05-05 | 13.88 | $14.69 | 98220 |
| 2026-05-04 | 13.70 | $14.59 | 75067 |
| 2026-05-01 | 13.54 | $14.48 | 57279 |
| 2026-04-30 | 13.37 | $14.40 | 61726 |
| 2026-04-29 | 13.21 | $13.75 | 91711 |
| 2026-04-28 | 13.07 | $14.17 | 63925 |
| 2026-04-27 | 12.90 | $14.28 | 78446 |
| 2026-04-24 | 12.73 | $14.44 | 115008 |
| 2026-04-23 | 12.58 | $14.14 | 176500 |
| 2026-04-22 | 12.46 | $13.80 | 93800 |
| 2026-04-21 | 12.34 | $13.67 | 68834 |
| 2026-04-20 | 12.23 | $14.16 | 109600 |
| 2026-04-17 | 12.07 | $13.65 | 97076 |
| 2026-04-16 | 11.94 | $13.14 | 97513 |
| 2026-04-15 | 11.82 | $13.28 | 72735 |
| 2026-04-14 | 11.72 | $13.56 | 89729 |
| 2026-04-13 | 11.60 | $13.77 | 182579 |
| 2026-04-10 | 11.47 | $13.35 | 313850 |
| 2026-04-09 | 11.36 | $14.43 | 719412 |
| 2026-04-08 | 11.21 | $11.76 | 275700 |
| 2026-04-07 | 11.19 | $11.21 | 72925 |
| 2026-04-06 | 11.20 | $11.31 | 82134 |
| 2026-04-02 | 11.19 | $11.14 | 33319 |
| 2026-04-01 | 11.23 | $11.13 | 54104 |
| 2026-03-31 | 11.29 | $10.95 | 161438 |
| 2026-03-30 | 11.35 | $10.73 | 97430 |
| 2026-03-27 | 11.44 | $11.04 | 40700 |
| 2026-03-26 | 11.50 | $11.40 | 47600 |
| 2026-03-25 | 11.58 | $11.63 | 39500 |
| 2026-03-24 | 11.66 | $11.57 | 72300 |
| 2026-03-23 | 11.73 | $11.33 | 60017 |
| 2026-03-20 | 11.82 | $10.92 | 123925 |
| 2026-03-19 | 11.95 | $11.08 | 97574 |
| 2026-03-18 | 12.06 | $10.83 | 286200 |
| 2026-03-17 | 12.16 | $11.27 | 66600 |
| 2026-03-16 | 12.23 | $11.24 | 59639 |
| 2026-03-13 | 12.36 | $11.09 | 58317 |
| 2026-03-12 | 12.46 | $11.12 | 37905 |
| 2026-03-11 | 12.62 | $11.46 | 55400 |
| 2026-03-10 | 12.73 | $11.34 | 55229 |
| 2026-03-09 | 12.76 | $11.42 | 86021 |
| 2026-03-06 | 12.76 | $11.18 | 219400 |
| 2026-03-05 | 12.74 | $11.90 | 110700 |
| 2026-03-04 | 12.73 | $12.37 | 60424 |
| 2026-03-03 | 12.69 | $12.04 | 128200 |
| 2026-03-02 | 12.68 | $12.56 | 84400 |
| 2026-02-27 | 12.65 | $12.28 | 134200 |
| 2026-02-26 | 12.62 | $13.04 | 88800 |
| 2026-02-25 | 12.55 | $13.12 | 139900 |
| 2026-02-24 | 12.51 | $13.10 | 192700 |
| 2026-02-23 | 12.41 | $12.97 | 133421 |
| 2026-02-20 | 12.30 | $13.68 | 113453 |
| 2026-02-19 | 12.17 | $13.11 | 129421 |
| 2026-02-18 | 12.06 | $12.83 | 127000 |
| 2026-02-17 | 11.94 | $12.71 | 276300 |
| 2026-02-13 | 11.84 | $13.80 | 155530 |
| 2026-02-12 | 11.70 | $13.15 | 246538 |
| 2026-02-11 | 11.57 | $14.40 | 496926 |
| 2026-02-10 | 11.38 | $13.69 | 516789 |
| 2026-02-09 | 11.22 | $11.88 | 228540 |
| 2026-02-06 | 11.16 | $11.36 | 71360 |
| 2026-02-05 | 11.11 | $10.84 | 169807 |
| 2026-02-04 | 11.15 | $11.71 | 153043 |
| 2026-02-03 | 11.14 | $11.57 | 123400 |
| 2026-02-02 | 11.12 | $11.75 | 197800 |
| 2026-01-30 | 11.07 | $12.09 | 261360 |
| 2026-01-29 | 11.01 | $11.57 | 127100 |
| 2026-01-28 | 10.98 | $11.70 | 156600 |
| 2026-01-27 | 10.92 | $12.24 | 502409 |
| 2026-01-26 | 10.84 | $11.09 | 137400 |
| 2026-01-23 | 10.82 | $10.84 | 52600 |
| 2026-01-22 | 10.81 | $11.05 | 85900 |
| 2026-01-21 | 10.79 | $10.86 | 80214 |
| 2026-01-20 | 10.79 | $10.50 | 107113 |
| 2026-01-16 | 10.81 | $10.79 | 41142 |
| 2026-01-15 | 10.81 | $10.83 | 75733 |
| 2026-01-14 | 10.81 | $10.73 | 43864 |
| 2026-01-13 | 10.83 | $10.53 | 69200 |
| 2026-01-12 | 10.85 | $10.56 | 75736 |
| 2026-01-09 | 10.89 | $10.56 | 73300 |
| 2026-01-08 | 10.92 | $10.31 | 304354 |
| 2026-01-07 | 10.96 | $11.68 | 162218 |
| 2026-01-06 | 10.92 | $11.54 | 78320 |
| 2026-01-05 | 10.87 | $11.11 | 46967 |
| 2026-01-02 | 10.85 | $10.76 | 34074 |
| 2025-12-31 | 10.85 | $10.88 | 66536 |
| 2025-12-30 | 10.84 | $10.95 | 116200 |
| 2025-12-29 | 10.81 | $10.61 | 54200 |
| 2025-12-26 | 10.80 | $10.64 | 37000 |
| 2025-12-24 | 10.79 | $10.60 | 43734 |
| 2025-12-23 | 10.77 | $10.69 | 80124 |
| 2025-12-22 | 10.73 | $10.76 | 34843 |
| 2025-12-19 | 10.68 | $10.79 | 99800 |
| 2025-12-18 | 10.61 | $10.81 | 34000 |
| 2025-12-17 | 10.56 | $10.78 | 28781 |
| 2025-12-16 | 10.52 | $11.00 | 42300 |
| 2025-12-15 | 10.47 | $10.96 | 51600 |
| 2025-12-12 | 10.44 | $10.97 | 74200 |
| 2025-12-11 | 10.42 | $11.30 | 34812 |
| 2025-12-10 | 10.39 | $11.30 | 66543 |
| 2025-12-09 | 10.35 | $11.02 | 38200 |
| 2025-12-08 | 10.33 | $10.96 | 47516 |
| 2025-12-05 | 10.30 | $10.56 | 39548 |
| 2025-12-04 | 10.29 | $10.66 | 32600 |
| 2025-12-03 | 10.30 | $10.81 | 101500 |
| 2025-12-02 | 10.29 | $10.60 | 39800 |
| 2025-12-01 | 10.30 | $10.31 | 48219 |
| 2025-11-28 | 10.33 | $10.46 | 23600 |
| 2025-11-26 | 10.35 | $10.50 | 59146 |
| 2025-11-25 | 10.36 | $10.21 | 56800 |
| 2025-11-24 | 10.39 | $9.87 | 28040 |
| 2025-11-21 | 10.44 | $9.71 | 80300 |
| 2025-11-20 | 10.49 | $9.43 | 76200 |
| 2025-11-19 | 10.56 | $9.79 | 53500 |
| 2025-11-18 | 10.61 | $9.94 | 67225 |
| 2025-11-17 | 10.68 | $10.11 | 58200 |
| 2025-11-14 | 10.74 | $10.38 | 33700 |
| 2025-11-13 | 10.76 | $10.48 | 35400 |
| 2025-11-12 | 10.81 | $10.71 | 37912 |
| 2025-11-11 | 10.86 | $10.40 | 53637 |
| 2025-11-10 | 10.92 | $10.64 | 86513 |
| 2025-11-07 | 10.97 | $10.41 | 91000 |
| 2025-11-06 | 11.01 | $10.32 | 57732 |
| 2025-11-05 | 11.09 | $10.91 | 55500 |
| 2025-11-04 | 11.07 | $10.63 | 75900 |
| 2025-11-03 | 11.03 | $10.85 | 60810 |
| 2025-10-31 | 10.97 | $10.78 | 56600 |
| 2025-10-30 | 10.91 | $10.84 | 51900 |
| 2025-10-29 | 10.85 | $10.88 | 56600 |
| 2025-10-28 | 10.78 | $10.76 | 92627 |
| 2025-10-27 | 10.73 | $10.82 | 85137 |
| 2025-10-24 | 10.68 | $10.73 | 33951 |
| 2025-10-23 | 10.64 | $10.83 | 47948 |
| 2025-10-22 | 10.59 | $10.86 | 75700 |
| 2025-10-21 | 10.55 | $11.18 | 80281 |
| 2025-10-20 | 10.51 | $11.30 | 114580 |
| 2025-10-17 | 10.46 | $10.95 | 136867 |
| 2025-10-16 | 10.41 | $11.36 | 97300 |
| 2025-10-15 | 10.36 | $11.70 | 116200 |
| 2025-10-14 | 10.28 | $11.70 | 162264 |
| 2025-10-13 | 10.20 | $11.56 | 264688 |
| 2025-10-10 | 10.13 | $11.25 | 198830 |
| 2025-10-09 | 10.05 | $11.86 | 851610 |
| 2025-10-08 | 9.95 | $10.61 | 710800 |
| 2025-10-07 | 9.90 | $9.84 | 58730 |
| 2025-10-06 | 9.89 | $9.62 | 22529 |
| 2025-10-03 | 9.89 | $9.59 | 26036 |
| 2025-10-02 | 9.89 | $9.52 | 30633 |
| 2025-10-01 | 9.91 | $9.61 | 28132 |
| 2025-09-30 | 9.91 | $9.79 | 25719 |
| 2025-09-29 | 9.89 | $9.70 | 31300 |
| 2025-09-26 | 9.90 | $9.94 | 22500 |
| 2025-09-25 | 9.90 | $9.82 | 22404 |
| 2025-09-24 | 9.90 | $10.00 | 14147 |
| 2025-09-23 | 9.90 | $10.41 | 45532 |
| 2025-09-22 | 9.85 | $10.35 | 29922 |
| 2025-09-19 | 9.83 | $10.01 | 64400 |
| 2025-09-18 | 9.81 | $10.37 | 34254 |
| 2025-09-17 | 9.78 | $9.99 | 21800 |
| 2025-09-16 | 9.76 | $10.22 | 32300 |
| 2025-09-15 | 9.73 | $10.01 | 16300 |
| 2025-09-12 | 9.71 | $9.72 | 11500 |
| 2025-09-11 | 9.72 | $9.91 | 22331 |
| 2025-09-10 | 9.72 | $9.60 | 41400 |
| 2025-09-09 | 9.74 | $9.52 | 16637 |
| 2025-09-08 | 9.75 | $9.63 | 49841 |
| 2025-09-05 | 9.74 | $9.77 | 20200 |
| 2025-09-04 | 9.74 | $9.81 | 14728 |
| 2025-09-03 | 9.73 | $9.56 | 28900 |
| 2025-09-02 | 9.74 | $9.51 | 19500 |
| 2025-08-29 | 9.75 | $9.83 | 45800 |
| 2025-08-28 | 9.75 | $10.00 | 31200 |
| 2025-08-27 | 9.75 | $9.87 | 32828 |
| 2025-08-26 | 9.77 | $9.90 | 59500 |
| 2025-08-25 | 9.79 | $9.43 | 43800 |
| 2025-08-22 | 9.87 | $10.03 | 192510 |
| 2025-08-21 | 9.90 | $9.60 | 18700 |
| 2025-08-20 | 9.96 | $9.73 | 69543 |
| 2025-08-19 | 9.96 | $9.58 | 28721 |
| 2025-08-18 | 9.96 | $9.68 | 46500 |
| 2025-08-15 | 9.97 | $9.49 | 18066 |
| 2025-08-14 | 9.97 | $9.85 | 20340 |
| 2025-08-13 | 9.97 | $10.02 | 19313 |
| 2025-08-12 | 9.95 | $10.00 | 51285 |
| 2025-08-11 | 9.92 | $9.62 | 21624 |
| 2025-08-08 | 9.94 | $9.59 | 12400 |
| 2025-08-07 | 9.95 | $9.62 | 19200 |
| 2025-08-06 | 9.97 | $9.74 | 32300 |
| 2025-08-05 | 9.98 | $9.73 | 26307 |
| 2025-08-04 | 9.98 | $9.76 | 32839 |
| 2025-08-01 | 9.98 | $9.66 | 33500 |
| 2025-07-31 | 10.01 | $10.08 | 51146 |
| 2025-07-30 | 10.01 | $10.21 | 31249 |
| 2025-07-29 | 9.99 | $10.44 | 39800 |
| 2025-07-28 | 9.95 | $11.00 | 42700 |
| 2025-07-25 | 9.88 | $10.52 | 73700 |
| 2025-07-24 | 9.84 | $10.86 | 42393 |
| 2025-07-23 | 9.78 | $9.78 | 39500 |
| 2025-07-22 | 9.76 | $9.64 | 45644 |
| 2025-07-21 | 9.74 | $9.73 | 25229 |
| 2025-07-18 | 9.70 | $9.58 | 23700 |
| 2025-07-17 | 9.67 | $9.78 | 26635 |
| 2025-07-16 | 9.63 | $9.64 | 23600 |
| 2025-07-15 | 9.61 | $9.50 | 37500 |
| 2025-07-14 | 9.58 | $9.92 | 15749 |
| 2025-07-11 | 9.54 | $9.78 | 23200 |
| 2025-07-10 | 9.52 | $9.95 | 23200 |
| 2025-07-09 | 9.49 | $9.94 | 17200 |
| 2025-07-08 | 9.47 | $9.89 | 23836 |
| 2025-07-07 | 9.44 | $9.71 | 32634 |
| 2025-07-03 | 9.41 | $10.22 | 26709 |
| 2025-07-02 | 9.35 | $10.17 | 48426 |
| 2025-07-01 | 9.30 | $9.79 | 102200 |
| 2025-06-30 | 9.24 | $9.65 | 38441 |
| 2025-06-27 | 9.21 | $9.61 | 86100 |
| 2025-06-26 | 9.19 | $9.70 | 36942 |
| 2025-06-25 | 9.15 | $9.55 | 67127 |
| 2025-06-24 | 9.13 | $9.43 | 53800 |
| 2025-06-23 | 9.11 | $9.30 | 47256 |
| 2025-06-20 | 9.10 | $8.91 | 51700 |
| 2025-06-18 | 9.11 | $8.99 | 35236 |
| 2025-06-17 | 9.13 | $9.03 | 38931 |
| 2025-06-16 | 9.14 | $9.09 | 27400 |
| 2025-06-13 | 9.16 | $8.87 | 40526 |
| 2025-06-12 | 9.20 | $9.19 | 19239 |
| 2025-06-11 | 9.19 | $9.38 | 54508 |
| 2025-06-10 | 9.19 | $9.30 | 39200 |
| 2025-06-09 | 9.19 | $9.63 | 67600 |
| 2025-06-06 | 9.15 | $9.31 | 30336 |
| 2025-06-05 | 9.13 | $9.00 | 34400 |
| 2025-06-04 | 9.12 | $9.09 | 33200 |
| 2025-06-03 | 9.10 | $9.09 | 33500 |
| 2025-06-02 | 9.09 | $8.76 | 60000 |
| 2025-05-30 | 9.10 | $8.95 | 26800 |
| 2025-05-29 | 9.09 | $9.16 | 33600 |
| 2025-05-28 | 9.07 | $8.95 | 37964 |
| 2025-05-27 | 9.05 | $9.22 | 45800 |
| 2025-05-23 | 9.02 | $8.92 | 24200 |
| 2025-05-22 | 9.02 | $9.16 | 39204 |
| 2025-05-21 | 9.00 | $9.17 | 23200 |
| 2025-05-20 | 8.97 | $9.35 | 27300 |
| 2025-05-19 | 8.94 | $9.22 | 46441 |
| 2025-05-16 | 8.89 | $9.47 | 39300 |
| 2025-05-15 | 8.84 | $9.59 | 60105 |
| 2025-05-14 | 8.78 | $9.11 | 29400 |
| 2025-05-13 | 8.73 | $9.28 | 33436 |
| 2025-05-12 | 8.68 | $9.31 | 42847 |
| 2025-05-09 | 8.63 | $8.89 | 37406 |
| 2025-05-08 | 8.59 | $8.88 | 45748 |
| 2025-05-07 | 8.63 | $8.79 | 34237 |
| 2025-05-06 | 8.65 | $8.74 | 35921 |
| 2025-05-05 | 8.69 | $8.96 | 49733 |
| 2025-05-02 | 8.73 | $8.93 | 38146 |
| 2025-05-01 | 8.79 | $8.71 | 74000 |
| 2025-04-30 | 8.90 | $8.66 | 68000 |
| 2025-04-29 | 9.01 | $8.57 | 45800 |
| 2025-04-28 | 9.14 | $8.67 | 53600 |
| 2025-04-25 | 9.25 | $8.84 | 29811 |
| 2025-04-24 | 9.38 | $8.92 | 49636 |
| 2025-04-23 | 9.53 | $8.59 | 86640 |
| 2025-04-22 | 9.70 | $8.61 | 93600 |
| 2025-04-21 | 9.89 | $8.29 | 87900 |
| 2025-04-17 | 10.08 | $8.40 | 121721 |
| 2025-04-16 | 10.28 | $8.45 | 110920 |
| 2025-04-15 | 10.49 | $8.18 | 134707 |
| 2025-04-14 | 10.70 | $8.30 | 116788 |
| 2025-04-11 | 10.92 | $8.15 | 163610 |
| 2025-04-10 | 11.14 | $8.12 | 251126 |
| 2025-04-09 | 11.34 | $9.79 | 159434 |
| 2025-04-08 | 11.49 | $9.14 | 94253 |
| 2025-04-07 | 11.67 | $9.45 | 83800 |
| 2025-04-04 | 11.82 | $9.73 | 181215 |
| 2025-04-03 | 11.97 | $10.14 | 64800 |
| 2025-04-02 | 12.10 | $10.92 | 65237 |
| 2025-04-01 | 12.20 | $10.89 | 54500 |
| 2025-03-31 | 12.32 | $11.16 | 56300 |
| 2025-03-28 | 12.41 | $10.97 | 75500 |
| 2025-03-27 | 12.52 | $11.48 | 41428 |
| 2025-03-26 | 12.60 | $11.75 | 57500 |
| 2025-03-25 | 12.67 | $12.09 | 48547 |
| 2025-03-24 | 12.72 | $12.35 | 66300 |
| 2025-03-21 | 12.75 | $12.04 | 106804 |
| 2025-03-20 | 12.80 | $12.46 | 27507 |
| 2025-03-19 | 12.84 | $12.62 | 41502 |
| 2025-03-18 | 12.88 | $12.50 | 28300 |
| 2025-03-17 | 12.94 | $12.65 | 39200 |
| 2025-03-14 | 12.97 | $12.49 | 46500 |
| 2025-03-13 | 13.00 | $12.24 | 95700 |
| 2025-03-12 | 13.04 | $12.69 | 56300 |
| 2025-03-11 | 13.07 | $12.72 | 36200 |
| 2025-03-10 | 13.09 | $12.55 | 62039 |
| 2025-03-07 | 13.11 | $12.73 | 51000 |
| 2025-03-06 | 13.13 | $12.74 | 59536 |
| 2025-03-05 | 13.15 | $12.97 | 59445 |
| 2025-03-04 | 13.16 | $13.10 | 38729 |
| 2025-03-03 | 13.16 | $13.10 | 45724 |
| 2025-02-28 | 13.17 | $13.20 | 72400 |
| 2025-02-27 | 13.16 | $12.97 | 59626 |
| 2025-02-26 | 13.17 | $13.17 | 51100 |
| 2025-02-25 | 13.17 | $13.04 | 58400 |
| 2025-02-24 | 13.18 | $12.97 | 72600 |
| 2025-02-21 | 13.19 | $13.02 | 50600 |
| 2025-02-20 | 13.21 | $13.34 | 31440 |
| 2025-02-19 | 13.22 | $13.50 | 21635 |
| 2025-02-18 | 13.23 | $13.55 | 37300 |
| 2025-02-14 | 13.23 | $13.33 | 35500 |
| 2025-02-13 | 13.23 | $13.11 | 43600 |
| 2025-02-12 | 13.24 | $13.00 | 61029 |
| 2025-02-11 | 13.24 | $13.29 | 44217 |
| 2025-02-10 | 13.19 | $13.03 | 53646 |
| 2025-02-07 | 13.19 | $13.01 | 46500 |
| 2025-02-06 | 13.18 | $13.10 | 40500 |
| 2025-02-05 | 13.26 | $13.15 | 60311 |
| 2025-02-04 | 13.35 | $13.30 | 32109 |
| 2025-02-03 | 13.40 | $13.05 | 62020 |
| 2025-01-31 | 13.45 | $13.20 | 87800 |
| 2025-01-30 | 13.50 | $13.02 | 58216 |
| 2025-01-29 | 13.54 | $13.21 | 85538 |
| 2025-01-28 | 13.58 | $13.19 | 75200 |
| 2025-01-27 | 13.63 | $13.32 | 129610 |
| 2025-01-24 | 13.65 | $13.12 | 74374 |
| 2025-01-23 | 13.69 | $13.36 | 57100 |
| 2025-01-22 | 13.72 | $13.51 | 39216 |
| 2025-01-21 | 13.73 | $13.69 | 65300 |
| 2025-01-17 | 13.77 | $13.56 | 42027 |
| 2025-01-16 | 13.81 | $13.43 | 47714 |
| 2025-01-15 | 13.85 | $13.33 | 63237 |
| 2025-01-14 | 13.90 | $12.84 | 64300 |
| 2025-01-13 | 13.96 | $12.33 | 74260 |
| 2025-01-10 | 14.06 | $13.02 | 84736 |
| 2025-01-08 | 14.13 | $12.86 | 178900 |
| 2025-01-07 | 14.21 | $14.74 | 76114 |
| 2025-01-06 | 14.17 | $14.87 | 107204 |
| 2025-01-03 | 14.13 | $14.33 | 16416 |
| 2025-01-02 | 14.15 | $14.15 | 39634 |
| 2024-12-31 | 14.16 | $14.03 | 30444 |
| 2024-12-30 | 14.19 | $14.00 | 30709 |
| 2024-12-27 | 14.19 | $13.87 | 27808 |
| 2024-12-26 | 14.21 | $14.32 | 27154 |
| 2024-12-24 | 14.20 | $13.71 | 36526 |
| 2024-12-23 | 14.22 | $13.82 | 43513 |
| 2024-12-20 | 14.25 | $14.01 | 202400 |
| 2024-12-19 | 14.25 | $13.70 | 74400 |
| 2024-12-18 | 14.27 | $14.47 | 156529 |
| 2024-12-17 | 14.24 | $14.46 | 129000 |
| 2024-12-16 | 14.21 | $14.22 | 21702 |
| 2024-12-13 | 14.19 | $14.16 | 55440 |
| 2024-12-12 | 14.19 | $14.06 | 54200 |
| 2024-12-11 | 14.19 | $14.44 | 126705 |
| 2024-12-10 | 14.19 | $14.46 | 49900 |
| 2024-12-09 | 14.19 | $14.28 | 31800 |
| 2024-12-06 | 14.21 | $14.11 | 42921 |
| 2024-12-05 | 14.23 | $14.06 | 39902 |
| 2024-12-04 | 14.27 | $14.60 | 44817 |
| 2024-12-03 | 14.24 | $14.41 | 47618 |
| 2024-12-02 | 14.21 | $14.60 | 63803 |
| 2024-11-29 | 14.18 | $14.08 | 16647 |
| 2024-11-27 | 14.16 | $14.29 | 37123 |
| 2024-11-26 | 14.14 | $14.12 | 32200 |
| 2024-11-25 | 14.13 | $14.14 | 41808 |
| 2024-11-22 | 14.13 | $14.24 | 44723 |
| 2024-11-21 | 14.12 | $14.12 | 38800 |
| 2024-11-20 | 14.11 | $14.13 | 53100 |
| 2024-11-19 | 14.09 | $13.87 | 56217 |
| 2024-11-18 | 14.08 | $13.75 | 60500 |
| 2024-11-15 | 14.08 | $13.89 | 53800 |
| 2024-11-14 | 14.07 | $14.16 | 118611 |
| 2024-11-13 | 14.03 | $13.99 | 68935 |
| 2024-11-12 | 14.01 | $14.45 | 66248 |
| 2024-11-11 | 13.93 | $14.48 | 87800 |
| 2024-11-08 | 13.87 | $14.65 | 62200 |
| 2024-11-07 | 13.81 | $14.58 | 50923 |
| 2024-11-06 | 13.71 | $14.81 | 118644 |
| 2024-11-05 | 13.62 | $14.06 | 37031 |
| 2024-11-04 | 13.54 | $13.87 | 70015 |
| 2024-11-01 | 13.48 | $13.83 | 41700 |
| 2024-10-31 | 13.40 | $13.74 | 63700 |
| 2024-10-30 | 13.32 | $13.86 | 43300 |
| 2024-10-29 | 13.23 | $13.98 | 75900 |
| 2024-10-28 | 13.14 | $14.20 | 68600 |
| 2024-10-25 | 13.05 | $14.01 | 50145 |
| 2024-10-24 | 12.97 | $13.81 | 44300 |
| 2024-10-23 | 12.88 | $13.80 | 53300 |
| 2024-10-22 | 12.79 | $13.71 | 37646 |
| 2024-10-21 | 12.70 | $13.76 | 85300 |
| 2024-10-18 | 12.61 | $13.56 | 95748 |
| 2024-10-17 | 12.53 | $13.47 | 66618 |
| 2024-10-16 | 12.47 | $13.53 | 100338 |
| 2024-10-15 | 12.39 | $12.97 | 103500 |
| 2024-10-14 | 12.34 | $13.14 | 43000 |
| 2024-10-11 | 12.26 | $13.60 | 122433 |
| 2024-10-10 | 12.17 | $12.58 | 127700 |
| 2024-10-09 | 12.12 | $12.91 | 98270 |
| 2024-10-08 | 12.05 | $12.49 | 40500 |
| 2024-10-07 | 12.01 | $12.69 | 31626 |
| 2024-10-04 | 11.95 | $12.28 | 19000 |
| 2024-10-03 | 11.91 | $12.06 | 21808 |
| 2024-10-02 | 11.88 | $12.13 | 20742 |
| 2024-10-01 | 11.86 | $12.12 | 57300 |
| 2024-09-30 | 11.83 | $12.34 | 37600 |
| 2024-09-27 | 11.81 | $12.41 | 59246 |
| 2024-09-26 | 11.79 | $12.07 | 30400 |
| 2024-09-25 | 11.78 | $11.99 | 27619 |
| 2024-09-24 | 11.77 | $11.93 | 47400 |
| 2024-09-23 | 11.77 | $11.83 | 55809 |
| 2024-09-20 | 11.78 | $12.03 | 110300 |
| 2024-09-19 | 11.77 | $12.26 | 23400 |
| 2024-09-18 | 11.74 | $11.96 | 32600 |
| 2024-09-17 | 11.72 | $11.89 | 47100 |
| 2024-09-16 | 11.71 | $11.67 | 47140 |
| 2024-09-13 | 11.71 | $11.78 | 25024 |
| 2024-09-12 | 11.70 | $11.59 | 33817 |
| 2024-09-11 | 11.69 | $11.51 | 48614 |
| 2024-09-10 | 11.70 | $11.58 | 50612 |
| 2024-09-09 | 11.69 | $11.55 | 62900 |
| 2024-09-06 | 11.69 | $11.40 | 71645 |
| 2024-09-05 | 11.68 | $11.59 | 31146 |
| 2024-09-04 | 11.65 | $11.60 | 31400 |
| 2024-09-03 | 11.61 | $11.67 | 89200 |
| 2024-08-30 | 11.59 | $11.85 | 28600 |
| 2024-08-29 | 11.57 | $12.01 | 57300 |
| 2024-08-28 | 11.55 | $11.82 | 34124 |
| 2024-08-27 | 11.56 | $11.92 | 36300 |
| 2024-08-26 | 11.57 | $11.96 | 37546 |
| 2024-08-23 | 11.58 | $12.05 | 56444 |
| 2024-08-22 | 11.57 | $11.66 | 36600 |
| 2024-08-21 | 11.56 | $11.70 | 57900 |
| 2024-08-20 | 11.53 | $11.64 | 45800 |
| 2024-08-19 | 11.53 | $11.73 | 47700 |
| 2024-08-16 | 11.53 | $11.54 | 63547 |
| 2024-08-15 | 11.53 | $11.67 | 57323 |
| 2024-08-14 | 11.54 | $11.36 | 45148 |
| 2024-08-13 | 11.60 | $11.67 | 64330 |
| 2024-08-12 | 11.66 | $11.42 | 78239 |
| 2024-08-09 | 11.70 | $11.45 | 72403 |
| 2024-08-08 | 11.74 | $11.34 | 64800 |
| 2024-08-07 | 11.79 | $10.92 | 92900 |
| 2024-08-06 | 11.84 | $10.85 | 112900 |
| 2024-08-05 | 11.87 | $11.23 | 153500 |
| 2024-08-02 | 11.89 | $11.42 | 116000 |
| 2024-08-01 | 11.90 | $11.74 | 121326 |
| 2024-07-31 | 11.90 | $11.97 | 88100 |
| 2024-07-30 | 11.89 | $12.10 | 49700 |
| 2024-07-29 | 11.86 | $12.06 | 81932 |
| 2024-07-26 | 11.85 | $12.01 | 91300 |
| 2024-07-25 | 11.85 | $11.40 | 337033 |
| 2024-07-24 | 11.86 | $11.13 | 132200 |
| 2024-07-23 | 11.89 | $11.50 | 173903 |
| 2024-07-22 | 11.89 | $11.89 | 80700 |
| 2024-07-19 | 11.89 | $11.52 | 59618 |
| 2024-07-18 | 11.90 | $11.83 | 162600 |
| 2024-07-17 | 11.91 | $12.45 | 93400 |
| 2024-07-16 | 11.88 | $12.90 | 119500 |
| 2024-07-15 | 11.80 | $12.34 | 137646 |
| 2024-07-12 | 11.77 | $12.21 | 88100 |
| 2024-07-11 | 11.74 | $12.40 | 130900 |
| 2024-07-10 | 11.69 | $11.80 | 89500 |
| 2024-07-09 | 11.67 | $11.53 | 21528 |
| 2024-07-08 | 11.63 | $11.58 | 36200 |
| 2024-07-05 | 11.61 | $11.63 | 86900 |
| 2024-07-03 | 11.59 | $11.65 | 25900 |
| 2024-07-02 | 11.56 | $11.78 | 46741 |
| 2024-07-01 | 11.53 | $11.58 | 82700 |
| 2024-06-28 | 11.51 | $11.89 | 131600 |
| 2024-06-27 | 11.49 | $12.02 | 57400 |
| 2024-06-26 | 11.45 | $11.59 | 37724 |
| 2024-06-25 | 11.44 | $11.69 | 28746 |
| 2024-06-24 | 11.40 | $11.55 | 37900 |
| 2024-06-21 | 11.36 | $11.79 | 111200 |
| 2024-06-20 | 11.31 | $11.84 | 79200 |
| 2024-06-18 | 11.24 | $11.95 | 47128 |
| 2024-06-17 | 11.16 | $11.78 | 54100 |
| 2024-06-14 | 11.08 | $11.40 | 91510 |
| 2024-06-13 | 11.03 | $11.82 | 58905 |
| 2024-06-12 | 10.96 | $11.51 | 121800 |
| 2024-06-11 | 10.91 | $11.47 | 64700 |
| 2024-06-10 | 10.86 | $11.35 | 108300 |
| 2024-06-07 | 10.82 | $10.73 | 63400 |
| 2024-06-06 | 10.82 | $11.17 | 52500 |
| 2024-06-05 | 10.80 | $11.17 | 55322 |
| 2024-06-04 | 10.78 | $11.04 | 48700 |
| 2024-06-03 | 10.76 | $11.18 | 101539 |
| 2024-05-31 | 10.74 | $11.19 | 71614 |
| 2024-05-30 | 10.71 | $11.48 | 60000 |
| 2024-05-29 | 10.67 | $11.28 | 83520 |
| 2024-05-28 | 10.63 | $11.50 | 133609 |
| 2024-05-24 | 10.60 | $10.82 | 39600 |
| 2024-05-23 | 10.56 | $10.65 | 62031 |
| 2024-05-22 | 10.52 | $10.84 | 105700 |
| 2024-05-21 | 10.48 | $10.48 | 37000 |
| 2024-05-20 | 10.48 | $10.38 | 50900 |
| 2024-05-17 | 10.46 | $10.19 | 70300 |
| 2024-05-16 | 10.48 | $10.28 | 42043 |
| 2024-05-15 | 10.47 | $10.53 | 90000 |
| 2024-05-14 | 10.44 | $10.55 | 96100 |
| 2024-05-13 | 10.40 | $10.48 | 92500 |
| 2024-05-10 | 10.37 | $10.39 | 78100 |
| 2024-05-09 | 10.34 | $10.78 | 77633 |
| 2024-05-08 | 10.34 | $10.83 | 59500 |
| 2024-05-07 | 10.27 | $10.71 | 46707 |
| 2024-05-06 | 10.20 | $10.62 | 89344 |
| 2024-05-03 | 10.13 | $10.76 | 47100 |
| 2024-05-02 | 10.05 | $10.66 | 83624 |
| 2024-05-01 | 9.97 | $10.69 | 112725 |
| 2024-04-30 | 9.90 | $10.53 | 109414 |
| 2024-04-29 | 9.83 | $10.80 | 264838 |
| 2024-04-26 | 9.75 | $9.99 | 214822 |
| 2024-04-25 | 9.72 | $9.96 | 116500 |
| 2024-04-24 | 9.68 | $10.08 | 141228 |
| 2024-04-23 | 9.62 | $10.31 | 97946 |
| 2024-04-22 | 9.56 | $10.12 | 126300 |
| 2024-04-19 | 9.49 | $10.46 | 141735 |
| 2024-04-18 | 9.41 | $10.13 | 94557 |
| 2024-04-17 | 9.33 | $9.86 | 97700 |
| 2024-04-16 | 9.26 | $9.90 | 141516 |
| 2024-04-15 | 9.18 | $9.90 | 211370 |
| 2024-04-12 | 9.11 | $9.79 | 336000 |
| 2024-04-11 | 9.03 | $10.76 | 632800 |
| 2024-04-10 | 8.91 | $9.35 | 206300 |
| 2024-04-09 | 8.86 | $9.35 | 67546 |
| 2024-04-08 | 8.82 | $9.21 | 98370 |
| 2024-04-05 | 8.78 | $9.14 | 97202 |
| 2024-04-04 | 8.75 | $9.07 | 104800 |
| 2024-04-03 | 8.72 | $9.29 | 111726 |
| 2024-04-02 | 8.67 | $9.15 | 100500 |
| 2024-04-01 | 8.65 | $9.26 | 68438 |
| 2024-03-28 | 8.62 | $9.21 | 83700 |
| 2024-03-27 | 8.60 | $9.18 | 88600 |
| 2024-03-26 | 8.57 | $9.00 | 119400 |
| 2024-03-25 | 8.58 | $9.03 | 184000 |
| 2024-03-22 | 8.57 | $8.75 | 75624 |
| 2024-03-21 | 8.57 | $8.79 | 87900 |
| 2024-03-20 | 8.58 | $8.66 | 116300 |
| 2024-03-19 | 8.58 | $8.31 | 112200 |
| 2024-03-18 | 8.62 | $8.41 | 119311 |
| 2024-03-15 | 8.65 | $8.40 | 178600 |
| 2024-03-14 | 8.69 | $8.18 | 202800 |
| 2024-03-13 | 8.74 | $8.39 | 86120 |
| 2024-03-12 | 8.78 | $8.43 | 97619 |
| 2024-03-11 | 8.84 | $8.51 | 68700 |
| 2024-03-08 | 8.90 | $8.43 | 92700 |
| 2024-03-07 | 8.95 | $8.51 | 83200 |
| 2024-03-06 | 8.99 | $8.46 | 93000 |
| 2024-03-05 | 9.03 | $8.40 | 125328 |
| 2024-03-04 | 9.08 | $8.59 | 165220 |
| 2024-03-01 | 9.13 | $8.75 | 109244 |
| 2024-02-29 | 9.19 | $8.79 | 82700 |
| 2024-02-28 | 9.24 | $8.68 | 116009 |
| 2024-02-27 | 9.31 | $9.03 | 133039 |
| 2024-02-26 | 9.36 | $8.89 | 110900 |
| 2024-02-23 | 9.43 | $8.84 | 182345 |
| 2024-02-22 | 9.51 | $8.89 | 136500 |
| 2024-02-21 | 9.58 | $8.79 | 132100 |
| 2024-02-20 | 9.66 | $8.94 | 157517 |
| 2024-02-16 | 9.72 | $9.19 | 377525 |
| 2024-02-15 | 9.76 | $9.11 | 263900 |
| 2024-02-14 | 9.81 | $9.19 | 179800 |
| 2024-02-13 | 9.86 | $9.17 | 219422 |
| 2024-02-12 | 9.90 | $9.62 | 203513 |
| 2024-02-09 | 9.94 | $9.80 | 122700 |
| 2024-02-08 | 9.96 | $9.43 | 107713 |
| 2024-02-07 | 10.11 | $9.30 | 142200 |
| 2024-02-06 | 10.28 | $9.26 | 157001 |
| 2024-02-05 | 10.46 | $9.36 | 162700 |
| 2024-02-02 | 10.63 | $9.61 | 113000 |
| 2024-02-01 | 10.78 | $9.92 | 118600 |
| 2024-01-31 | 10.92 | $9.84 | 99300 |
| 2024-01-30 | 11.08 | $9.96 | 120800 |
| 2024-01-29 | 11.25 | $10.13 | 260300 |
| 2024-01-26 | 11.42 | $10.24 | 94200 |
| 2024-01-25 | 11.58 | $10.35 | 120600 |
| 2024-01-24 | 11.75 | $10.39 | 115739 |
| 2024-01-23 | 11.90 | $10.30 | 110307 |
| 2024-01-22 | 12.05 | $10.20 | 189900 |
| 2024-01-19 | 12.21 | $9.96 | 152220 |
| 2024-01-18 | 12.38 | $10.17 | 323700 |
| 2024-01-17 | 12.53 | $10.15 | 172619 |
| 2024-01-16 | 12.69 | $10.09 | 211863 |
| 2024-01-12 | 12.89 | $10.40 | 355300 |
| 2024-01-11 | 13.04 | $10.12 | 1.1M |
| 2024-01-10 | 13.15 | $12.50 | 209505 |
| 2024-01-09 | 13.14 | $12.63 | 111512 |
| 2024-01-08 | 13.18 | $12.92 | 55332 |
| 2024-01-05 | 13.22 | $12.67 | 116200 |
| 2024-01-04 | 13.29 | $12.69 | 89984 |
| 2024-01-03 | 13.34 | $12.65 | 68900 |
| 2024-01-02 | 13.41 | $13.00 | 58007 |
| 2023-12-29 | 13.43 | $13.35 | 39929 |
| 2023-12-28 | 13.41 | $13.53 | 49328 |
| 2023-12-27 | 13.37 | $13.59 | 67328 |
| 2023-12-26 | 13.28 | $13.70 | 54214 |
| 2023-12-22 | 13.18 | $13.45 | 53147 |
| 2023-12-21 | 13.09 | $13.24 | 40927 |
| 2023-12-20 | 13.02 | $13.32 | 71600 |
| 2023-12-19 | 12.94 | $13.39 | 52300 |
| 2023-12-18 | 12.87 | $13.19 | 86000 |
| 2023-12-15 | 12.80 | $13.35 | 122000 |
| 2023-12-14 | 12.72 | $14.11 | 119300 |
| 2023-12-13 | 12.62 | $13.36 | 96823 |
| 2023-12-12 | 12.54 | $12.41 | 65100 |
| 2023-12-11 | 12.47 | $12.17 | 167432 |
| 2023-12-08 | 12.41 | $13.41 | 62400 |
| 2023-12-07 | 12.27 | $13.91 | 62000 |
| 2023-12-06 | 12.12 | $14.02 | 115734 |
| 2023-12-05 | 11.98 | $13.64 | 161700 |
| 2023-12-04 | 11.86 | $13.98 | 166741 |
| 2023-12-01 | 11.74 | $13.50 | 174800 |
| 2023-11-30 | 11.63 | $13.02 | 111548 |
| 2023-11-29 | 11.53 | $12.57 | 90306 |
| 2023-11-28 | 11.47 | $11.77 | 62900 |
| 2023-11-27 | 11.47 | $11.79 | 36200 |
| 2023-11-24 | 11.44 | $11.72 | 20300 |
| 2023-11-22 | 11.40 | $11.79 | 32200 |
| 2023-11-21 | 11.36 | $11.79 | 30913 |
| 2023-11-20 | 11.32 | $11.85 | 84300 |
| 2023-11-17 | 11.28 | $11.88 | 44900 |
| 2023-11-16 | 11.23 | $11.78 | 40800 |
| 2023-11-15 | 11.18 | $12.00 | 94600 |
| 2023-11-14 | 11.11 | $11.82 | 87100 |
| 2023-11-13 | 11.06 | $10.97 | 46800 |
| 2023-11-10 | 11.05 | $10.93 | 52200 |
| 2023-11-09 | 11.04 | $10.68 | 43813 |
| 2023-11-08 | 11.03 | $10.99 | 52157 |
| 2023-11-07 | 11.04 | $11.08 | 37785 |
| 2023-11-06 | 11.04 | $11.33 | 64206 |
| 2023-11-03 | 11.03 | $11.55 | 72510 |
| 2023-11-02 | 11.00 | $11.29 | 87000 |
| 2023-11-01 | 10.96 | $10.98 | 104900 |
| 2023-10-31 | 10.96 | $11.47 | 80433 |
| 2023-10-30 | 10.92 | $11.67 | 219700 |
| 2023-10-27 | 10.88 | $11.20 | 86724 |
| 2023-10-26 | 10.87 | $10.99 | 155606 |
| 2023-10-25 | 10.88 | $10.99 | 165638 |
| 2023-10-24 | 10.89 | $10.88 | 186831 |
| 2023-10-23 | 10.89 | $11.13 | 156521 |
| 2023-10-20 | 10.90 | $10.77 | 79400 |
| 2023-10-19 | 10.92 | $10.79 | 106000 |
| 2023-10-18 | 10.94 | $10.60 | 126601 |
| 2023-10-17 | 10.97 | $10.89 | 150223 |
| 2023-10-16 | 10.98 | $10.71 | 121618 |
| 2023-10-13 | 11.01 | $10.80 | 131100 |
| 2023-10-12 | 11.05 | $10.50 | 317020 |
| 2023-10-11 | 11.12 | $11.17 | 220302 |
| 2023-10-10 | 11.14 | $11.15 | 75803 |
| 2023-10-09 | 11.17 | $11.01 | 51900 |
| 2023-10-06 | 11.20 | $10.98 | 63800 |
| 2023-10-05 | 11.23 | $10.60 | 106529 |
| 2023-10-04 | 11.27 | $10.95 | 114600 |
| 2023-10-03 | 11.33 | $10.67 | 85507 |
| 2023-10-02 | 11.40 | $10.83 | 74800 |
| 2023-09-29 | 11.49 | $10.93 | 63800 |
| 2023-09-28 | 11.57 | $11.21 | 46301 |
| 2023-09-27 | 11.64 | $11.16 | 102800 |
| 2023-09-26 | 11.71 | $10.99 | 77413 |
| 2023-09-25 | 11.77 | $11.32 | 62600 |
| 2023-09-22 | 11.80 | $11.17 | 48223 |
| 2023-09-21 | 11.81 | $11.19 | 54000 |
| 2023-09-20 | 11.84 | $11.07 | 69342 |
| 2023-09-19 | 11.87 | $11.18 | 118241 |
| 2023-09-18 | 11.90 | $11.40 | 129419 |
| 2023-09-15 | 11.92 | $11.53 | 139112 |
| 2023-09-14 | 11.92 | $11.85 | 49400 |
| 2023-09-13 | 11.92 | $11.64 | 87700 |
| 2023-09-12 | 11.94 | $11.75 | 91808 |
| 2023-09-11 | 11.96 | $11.57 | 95100 |
| 2023-09-08 | 12.02 | $11.65 | 75900 |
| 2023-09-07 | 12.06 | $11.40 | 161970 |
| 2023-09-06 | 12.12 | $11.99 | 74700 |
| 2023-09-05 | 12.17 | $12.13 | 156200 |
| 2023-09-01 | 12.24 | $12.67 | 80900 |
| 2023-08-31 | 12.27 | $12.59 | 108900 |
| 2023-08-30 | 12.30 | $12.50 | 186026 |
| 2023-08-29 | 12.33 | $12.57 | 117809 |
| 2023-08-28 | 12.38 | $12.25 | 126924 |
| 2023-08-25 | 12.45 | $11.82 | 133215 |
| 2023-08-24 | 12.55 | $11.50 | 72200 |
| 2023-08-23 | 12.66 | $11.70 | 94000 |
| 2023-08-22 | 12.79 | $11.68 | 94721 |
| 2023-08-21 | 12.94 | $11.74 | 92400 |
| 2023-08-18 | 13.03 | $11.77 | 137000 |
| 2023-08-17 | 13.11 | $11.68 | 118016 |
| 2023-08-16 | 13.21 | $11.80 | 146900 |
| 2023-08-15 | 13.40 | $11.97 | 151900 |
| 2023-08-14 | 13.60 | $12.28 | 143717 |
| 2023-08-11 | 13.76 | $12.61 | 130902 |
| 2023-08-10 | 13.88 | $12.57 | 242000 |
| 2023-08-09 | 14.02 | $12.63 | 117600 |
| 2023-08-08 | 14.14 | $12.99 | 105880 |
| 2023-08-07 | 14.26 | $13.38 | 61533 |
| 2023-08-04 | 14.36 | $13.35 | 97400 |
| 2023-08-03 | 14.45 | $13.17 | 114504 |
| 2023-08-02 | 14.57 | $13.18 | 117500 |
| 2023-08-01 | 14.70 | $13.46 | 111520 |
| 2023-07-31 | 14.85 | $13.80 | 103700 |
| 2023-07-28 | 14.99 | $13.83 | 114613 |
| 2023-07-27 | 15.12 | $13.60 | 142200 |
| 2023-07-26 | 15.27 | $14.28 | 204700 |
| 2023-07-25 | 15.40 | $14.65 | 226038 |
| 2023-07-24 | 15.51 | $13.57 | 313828 |
| 2023-07-21 | 15.67 | $13.42 | 320200 |
| 2023-07-20 | 15.90 | $13.71 | 855400 |
| 2023-07-19 | 16.13 | $15.55 | 278100 |
| 2023-07-18 | 16.27 | $15.98 | 339000 |
| 2023-07-17 | 16.37 | $15.51 | 151600 |
| 2023-07-14 | 16.52 | $14.93 | 109902 |
| 2023-07-13 | 16.68 | $15.31 | 125346 |
| 2023-07-12 | 16.86 | $15.19 | 100500 |
| 2023-07-11 | 17.05 | $15.29 | 138001 |
| 2023-07-10 | 17.24 | $15.49 | 158542 |
| 2023-07-07 | 17.41 | $15.12 | 196000 |
| 2023-07-06 | 17.58 | $15.46 | 291400 |
| 2023-07-05 | 17.68 | $15.79 | 200176 |
| 2023-07-03 | 17.71 | $16.57 | 108300 |
| 2023-06-30 | 17.72 | $16.50 | 482309 |
| 2023-06-29 | 17.72 | $16.54 | 135900 |
| 2023-06-28 | 17.72 | $16.52 | 155446 |
| 2023-06-27 | 17.73 | $16.84 | 141300 |
| 2023-06-26 | 17.76 | $16.93 | 258921 |
| 2023-06-23 | 17.78 | $16.74 | 1.9M |
| 2023-06-22 | 17.82 | $18.00 | 107976 |
| 2023-06-21 | 17.81 | $18.32 | 137741 |
| 2023-06-20 | 17.81 | $18.33 | 132700 |
| 2023-06-16 | 17.78 | $18.09 | 144917 |
| 2023-06-15 | 17.78 | $18.41 | 137703 |
| 2023-06-14 | 17.73 | $18.25 | 101700 |
| 2023-06-13 | 17.65 | $18.81 | 108445 |
| 2023-06-12 | 17.56 | $18.98 | 141000 |
| 2023-06-09 | 17.43 | $19.17 | 149800 |
| 2023-06-08 | 17.29 | $18.89 | 254100 |
| 2023-06-07 | 17.14 | $18.48 | 118621 |
| 2023-06-06 | 17.00 | $17.48 | 101700 |
| 2023-06-05 | 16.90 | $16.43 | 103645 |
| 2023-06-02 | 16.87 | $16.75 | 143129 |
| 2023-06-01 | 16.81 | $16.39 | 90400 |
| 2023-05-31 | 16.77 | $16.59 | 143700 |
| 2023-05-30 | 16.73 | $16.67 | 213900 |
| 2023-05-26 | 16.68 | $17.39 | 192414 |
| 2023-05-25 | 16.59 | $17.40 | 152900 |
| 2023-05-24 | 16.48 | $17.50 | 186600 |
| 2023-05-23 | 16.37 | $17.93 | 186210 |
| 2023-05-22 | 16.22 | $18.19 | 128900 |
| 2023-05-19 | 16.08 | $17.77 | 183552 |
| 2023-05-18 | 15.98 | $18.13 | 227900 |
| 2023-05-17 | 15.87 | $17.38 | 122100 |
| 2023-05-16 | 15.79 | $16.75 | 143600 |
| 2023-05-15 | 15.76 | $16.85 | 174802 |
| 2023-05-12 | 15.74 | $16.55 | 115210 |
| 2023-05-11 | 15.79 | $16.36 | 174408 |
| 2023-05-10 | 15.87 | $15.86 | 124000 |
| 2023-05-09 | 16.02 | $15.69 | 60800 |
| 2023-05-08 | 16.18 | $15.50 | 44614 |
| 2023-05-05 | 16.38 | $15.69 | 54212 |
| 2023-05-04 | 16.50 | $15.52 | 166814 |
| 2023-05-03 | 16.81 | $15.76 | 113200 |
| 2023-05-02 | 17.10 | $15.78 | 94000 |
| 2023-05-01 | 17.47 | $15.68 | 86500 |
| 2023-04-28 | 17.80 | $15.43 | 131943 |
| 2023-04-27 | 18.10 | $15.30 | 108728 |
| 2023-04-26 | 18.41 | $15.21 | 122400 |
| 2023-04-25 | 18.69 | $15.03 | 233499 |
| 2023-04-24 | 19.00 | $15.42 | 166308 |
| 2023-04-21 | 19.30 | $15.69 | 163814 |
| 2023-04-20 | 19.56 | $16.00 | 167923 |
| 2023-04-19 | 19.81 | $15.81 | 275400 |
| 2023-04-18 | 20.07 | $15.99 | 379895 |
| 2023-04-17 | 20.31 | $16.53 | 437817 |
| 2023-04-14 | 20.49 | $17.61 | 829526 |
| 2023-04-13 | 20.65 | $17.97 | 317647 |
| 2023-04-12 | 20.76 | $18.72 | 274938 |
| 2023-04-11 | 20.84 | $19.01 | 260440 |
| 2023-04-10 | 20.88 | $19.35 | 399106 |
| 2023-04-06 | 20.92 | $18.25 | 1.4M |
| 2023-04-05 | 21.09 | $21.60 | 213118 |
| 2023-04-04 | 21.10 | $21.70 | 162932 |
| 2023-04-03 | 21.08 | $23.04 | 144800 |
| 2023-03-31 | 20.99 | $22.32 | 112244 |
| 2023-03-30 | 20.95 | $21.45 | 70700 |
| 2023-03-29 | 20.93 | $21.42 | 56441 |
| 2023-03-28 | 20.92 | $20.98 | 56608 |
| 2023-03-27 | 20.92 | $21.22 | 77700 |
| 2023-03-24 | 20.92 | $21.30 | 93400 |
| 2023-03-23 | 20.93 | $20.91 | 188100 |
| 2023-03-22 | 21.01 | $20.94 | 192400 |
| 2023-03-21 | 21.10 | $21.17 | 218815 |
| 2023-03-20 | 21.19 | $20.69 | 94500 |
| 2023-03-17 | 21.35 | $20.15 | 107873 |
| 2023-03-16 | 21.55 | $20.77 | 136346 |
| 2023-03-15 | 21.73 | $20.13 | 106933 |
| 2023-03-14 | 21.86 | $20.41 | 104500 |
| 2023-03-13 | 21.96 | $19.82 | 111400 |
| 2023-03-10 | 22.09 | $20.22 | 133900 |
| 2023-03-09 | 22.19 | $21.57 | 91240 |
| 2023-03-08 | 22.25 | $21.73 | 127103 |
| 2023-03-07 | 22.35 | $21.28 | 130005 |
| 2023-03-06 | 22.47 | $21.24 | 102500 |
| 2023-03-03 | 22.61 | $21.57 | 168300 |
| 2023-03-02 | 22.72 | $21.12 | 85342 |
| 2023-03-01 | 22.81 | $21.21 | 82228 |
| 2023-02-28 | 22.87 | $20.98 | 114740 |
| 2023-02-27 | 22.90 | $21.20 | 164431 |
| 2023-02-24 | 22.99 | $21.55 | 154900 |
| 2023-02-23 | 23.07 | $22.37 | 137530 |
| 2023-02-22 | 23.14 | $22.86 | 98900 |
| 2023-02-21 | 23.20 | $22.88 | 115300 |
| 2023-02-17 | 23.28 | $23.91 | 107300 |
| 2023-02-16 | 23.28 | $24.16 | 151500 |
| 2023-02-15 | 23.25 | $24.39 | 346300 |
| 2023-02-14 | 23.21 | $22.79 | 81900 |
| 2023-02-13 | 23.24 | $22.44 | 57709 |
| 2023-02-10 | 23.25 | $22.30 | 87600 |
| 2023-02-09 | 23.21 | $22.33 | 117300 |
| 2023-02-08 | 23.22 | $22.59 | 246895 |
| 2023-02-07 | 23.25 | $23.88 | 99166 |
| 2023-02-06 | 23.16 | $23.71 | 133436 |
| 2023-02-03 | 23.01 | $24.02 | 157500 |
| 2023-02-02 | 22.71 | $23.64 | 144322 |
| 2023-02-01 | 22.56 | $22.97 | 136421 |
| 2023-01-31 | 22.46 | $22.35 | 101603 |
| 2023-01-30 | 22.41 | $21.58 | 247500 |
| 2023-01-27 | 22.41 | $23.14 | 152460 |
| 2023-01-26 | 22.27 | $23.13 | 178600 |
| 2023-01-25 | 22.22 | $23.80 | 126700 |
| 2023-01-24 | 22.11 | $24.01 | 83700 |
| 2023-01-23 | 21.99 | $24.37 | 165500 |
| 2023-01-20 | 21.89 | $24.00 | 212812 |
| 2023-01-19 | 21.85 | $23.62 | 190200 |
| 2023-01-18 | 21.77 | $23.46 | 131327 |
| 2023-01-17 | 21.83 | $23.50 | 190400 |
| 2023-01-13 | 21.88 | $22.59 | 141462 |
| 2023-01-12 | 22.06 | $21.57 | 208600 |
| 2023-01-11 | 22.28 | $22.40 | 196500 |
| 2023-01-10 | 22.44 | $23.23 | 328205 |
| 2023-01-09 | 22.55 | $22.14 | 369575 |
| 2023-01-06 | 22.73 | $20.74 | 459804 |
| 2023-01-05 | 22.94 | $17.91 | 757300 |
| 2023-01-04 | 23.33 | $20.63 | 219338 |
| 2023-01-03 | 23.56 | $21.06 | 165500 |
| 2022-12-30 | 23.81 | $21.33 | 126700 |
| 2022-12-29 | 24.07 | $21.54 | 210000 |
| 2022-12-28 | 24.26 | $20.35 | 312400 |
| 2022-12-27 | 24.47 | $22.23 | 163100 |
| 2022-12-23 | 24.60 | $21.50 | 116100 |
| 2022-12-22 | 24.86 | $21.62 | 134300 |
| 2022-12-21 | 25.00 | $22.46 | 157239 |
| 2022-12-20 | 25.07 | $23.16 | 194239 |
| 2022-12-19 | 25.07 | $22.04 | 397800 |
| 2022-12-16 | 25.08 | $24.51 | 160836 |
| 2022-12-15 | 24.94 | $24.51 | 242375 |
| 2022-12-14 | 24.82 | $26.20 | 163438 |
| 2022-12-13 | 24.67 | $26.12 | 200522 |
| 2022-12-12 | 24.51 | $25.50 | 147401 |
| 2022-12-09 | 24.36 | $25.35 | 87500 |
| 2022-12-08 | 24.26 | $25.90 | 130100 |
| 2022-12-07 | 24.09 | $24.95 | 160640 |
| 2022-12-06 | 24.03 | $25.55 | 93700 |
| 2022-12-05 | 23.91 | $25.36 | 124800 |
| 2022-12-02 | 23.81 | $26.03 | 150623 |
| 2022-12-01 | 23.72 | $26.50 | 266800 |
| 2022-11-30 | 23.57 | $25.44 | 152300 |
| 2022-11-29 | 23.47 | $24.51 | 141600 |
| 2022-11-28 | 23.45 | $24.88 | 461840 |
| 2022-11-25 | 23.38 | $26.55 | 475900 |
| 2022-11-23 | 23.23 | $24.46 | 274243 |
| 2022-11-22 | 23.19 | $23.82 | 169700 |
| 2022-11-21 | 23.16 | $23.30 | 223944 |
| 2022-11-18 | 23.17 | $22.25 | 133400 |
| 2022-11-17 | 23.18 | $21.59 | 119705 |
| 2022-11-16 | 23.21 | $22.22 | 98300 |
| 2022-11-15 | 23.19 | $23.13 | 117700 |
| 2022-11-14 | 23.07 | $22.93 | 143609 |
| 2022-11-11 | 22.89 | $22.50 | 293400 |
| 2022-11-10 | 22.67 | $23.35 | 133128 |
| 2022-11-09 | 22.45 | $22.57 | 197373 |
| 2022-11-08 | 22.27 | $23.64 | 133800 |
| 2022-11-07 | 22.05 | $23.21 | 142921 |
| 2022-11-04 | 21.86 | $23.38 | 188200 |
| 2022-11-03 | 21.67 | $24.12 | 200650 |
| 2022-11-02 | 21.42 | $23.51 | 153400 |
| 2022-11-01 | 21.01 | $23.50 | 151542 |
| 2022-10-31 | 20.60 | $24.09 | 282607 |
| 2022-10-28 | 20.15 | $23.45 | 344242 |
| 2022-10-27 | 19.73 | $23.54 | 388000 |
| 2022-10-26 | 19.29 | $23.74 | 454399 |
| 2022-10-25 | 18.85 | $23.20 | 296046 |
| 2022-10-24 | 18.41 | $23.45 | 481735 |
| 2022-10-21 | 17.94 | $22.47 | 245244 |
| 2022-10-20 | 17.52 | $22.23 | 295600 |
| 2022-10-19 | 17.11 | $21.75 | 446356 |
| 2022-10-18 | 16.73 | $20.70 | 227309 |
| 2022-10-17 | 16.42 | $19.43 | 151839 |
| 2022-10-14 | 16.18 | $18.02 | 253145 |
| 2022-10-13 | 16.02 | $19.09 | 211850 |
| 2022-10-12 | 15.82 | $18.90 | 175207 |
| 2022-10-11 | 15.67 | $19.23 | 325600 |
| 2022-10-10 | 15.49 | $19.39 | 332400 |
| 2022-10-07 | 15.31 | $19.50 | 499849 |
| 2022-10-06 | 15.13 | $19.12 | 1.2M |
| 2022-10-05 | 14.97 | $15.34 | 243000 |
| 2022-10-04 | 14.97 | $15.27 | 142112 |
| 2022-10-03 | 14.98 | $15.19 | 158715 |
| 2022-09-30 | 15.01 | $15.10 | 438204 |
| 2022-09-29 | 15.04 | $14.67 | 110935 |
| 2022-09-28 | 15.12 | $14.91 | 102600 |
| 2022-09-27 | 15.20 | $14.49 | 88718 |
| 2022-09-26 | 15.32 | $14.01 | 105500 |
| 2022-09-23 | 15.49 | $13.96 | 122449 |
| 2022-09-22 | 15.68 | $14.10 | 72500 |
| 2022-09-21 | 15.84 | $14.27 | 78700 |
| 2022-09-20 | 15.98 | $14.41 | 64003 |
| 2022-09-19 | 16.11 | $14.62 | 166800 |
| 2022-09-16 | 16.24 | $14.77 | 167777 |
| 2022-09-15 | 16.39 | $15.22 | 57900 |
| 2022-09-14 | 16.48 | $15.82 | 75900 |
| 2022-09-13 | 16.55 | $15.54 | 77003 |
| 2022-09-12 | 16.67 | $15.85 | 95824 |
| 2022-09-09 | 16.74 | $16.00 | 77800 |
| 2022-09-08 | 16.77 | $15.84 | 76624 |
| 2022-09-07 | 16.81 | $15.32 | 178186 |
| 2022-09-06 | 16.86 | $15.56 | 81100 |
| 2022-09-02 | 16.92 | $15.79 | 94500 |
| 2022-09-01 | 16.97 | $15.70 | 138308 |
| 2022-08-31 | 17.00 | $16.23 | 105800 |
| 2022-08-30 | 17.01 | $16.57 | 186700 |
| 2022-08-29 | 16.98 | $16.75 | 133900 |
| 2022-08-26 | 16.95 | $17.41 | 96400 |
| 2022-08-25 | 16.86 | $17.77 | 139900 |
| 2022-08-24 | 16.73 | $17.30 | 66626 |
| 2022-08-23 | 16.64 | $17.18 | 41440 |
| 2022-08-22 | 16.52 | $16.87 | 62524 |
| 2022-08-19 | 16.49 | $17.25 | 96200 |
| 2022-08-18 | 16.41 | $17.76 | 89900 |
| 2022-08-17 | 16.28 | $17.13 | 118826 |
| 2022-08-16 | 16.27 | $17.23 | 148600 |
| 2022-08-15 | 16.22 | $17.79 | 210410 |
| 2022-08-12 | 16.11 | $17.30 | 218079 |
| 2022-08-11 | 16.01 | $16.59 | 172123 |
| 2022-08-10 | 15.93 | $16.75 | 120900 |
| 2022-08-09 | 15.85 | $16.19 | 179551 |
| 2022-08-08 | 15.78 | $16.91 | 323756 |
| 2022-08-05 | 15.69 | $16.66 | 133109 |
| 2022-08-04 | 15.63 | $16.31 | 162708 |
| 2022-08-03 | 15.55 | $16.56 | 280828 |
| 2022-08-02 | 15.45 | $15.93 | 92200 |
| 2022-08-01 | 15.39 | $16.05 | 179209 |
| 2022-07-29 | 15.31 | $15.63 | 243300 |
| 2022-07-28 | 15.26 | $15.23 | 332800 |
| 2022-07-27 | 15.25 | $15.39 | 401100 |
| 2022-07-26 | 15.26 | $14.87 | 286100 |
| 2022-07-25 | 15.33 | $16.26 | 500305 |
| 2022-07-22 | 15.29 | $15.59 | 355818 |
| 2022-07-21 | 15.25 | $15.24 | 825328 |
| 2022-07-20 | 15.23 | $16.90 | 969600 |
| 2022-07-19 | 15.13 | $16.25 | 270328 |
| 2022-07-18 | 15.03 | $15.60 | 149628 |
| 2022-07-15 | 14.97 | $15.30 | 90600 |
| 2022-07-14 | 14.93 | $14.95 | 94439 |
| 2022-07-13 | 14.89 | $15.09 | 105935 |
| 2022-07-12 | 14.82 | $14.81 | 74100 |
| 2022-07-11 | 14.82 | $15.15 | 84100 |
| 2022-07-08 | 14.80 | $15.45 | 124200 |
| 2022-07-07 | 14.79 | $14.72 | 49209 |
| 2022-07-06 | 14.82 | $14.55 | 121000 |
| 2022-07-05 | 14.81 | $14.72 | 326315 |
| 2022-07-01 | 14.79 | $14.52 | 215200 |
| 2022-06-30 | 14.81 | $14.66 | 152534 |
| 2022-06-29 | 14.77 | $14.96 | 186131 |
| 2022-06-28 | 14.72 | $15.59 | 193040 |
| 2022-06-27 | 14.64 | $16.20 | 237338 |
| 2022-06-24 | 14.53 | $15.50 | 333804 |
| 2022-06-23 | 14.44 | $14.80 | 65808 |
| 2022-06-22 | 14.37 | $14.79 | 54800 |
| 2022-06-21 | 14.30 | $14.91 | 167700 |
| 2022-06-17 | 14.22 | $14.26 | 102700 |
| 2022-06-16 | 14.19 | $14.48 | 205200 |
| 2022-06-15 | 14.14 | $14.45 | 88312 |
| 2022-06-14 | 14.10 | $14.19 | 78402 |
| 2022-06-13 | 14.11 | $13.67 | 172116 |
| 2022-06-10 | 14.12 | $14.75 | 53500 |
| 2022-06-09 | 13.98 | $14.88 | 58322 |
| 2022-06-08 | 13.83 | $15.25 | 177000 |
| 2022-06-07 | 13.67 | $15.20 | 193101 |
| 2022-06-06 | 13.52 | $14.38 | 73600 |
| 2022-06-03 | 13.40 | $14.43 | 30600 |
| 2022-06-02 | 13.29 | $14.88 | 75800 |
| 2022-06-01 | 13.17 | $13.90 | 47000 |
| 2022-05-31 | 13.09 | $13.97 | 31000 |
| 2022-05-27 | 12.99 | $13.99 | 57715 |
| 2022-05-26 | 12.89 | $13.99 | 84500 |
| 2022-05-25 | 12.79 | $13.63 | 53121 |
| 2022-05-24 | 12.70 | $13.36 | 26400 |
| 2022-05-23 | 12.61 | $13.52 | 17300 |
| 2022-05-20 | 12.52 | $13.17 | 65500 |
| 2022-05-19 | 12.45 | $13.64 | 36246 |
| 2022-05-18 | 12.37 | $13.55 | 71139 |
| 2022-05-17 | 12.31 | $13.74 | 128900 |
| 2022-05-16 | 12.24 | $14.23 | 159551 |
| 2022-05-13 | 12.13 | $13.84 | 185800 |
| 2022-05-12 | 12.04 | $12.00 | 113700 |
| 2022-05-11 | 12.03 | $12.02 | 62400 |
| 2022-05-10 | 12.02 | $12.05 | 70400 |
| 2022-05-09 | 11.98 | $12.01 | 59200 |
| 2022-05-06 | 11.97 | $12.11 | 54044 |
| 2022-05-05 | 11.95 | $12.10 | 74328 |
| 2022-05-04 | 11.97 | $12.52 | 36200 |
| 2022-05-03 | 11.96 | $12.26 | 37634 |
| 2022-05-02 | 11.99 | $12.08 | 61400 |
| 2022-04-29 | 12.01 | $11.98 | 37440 |
| 2022-04-28 | 12.03 | $11.96 | 79440 |
| 2022-04-27 | 12.05 | $11.89 | 78326 |
| 2022-04-26 | 12.05 | $11.50 | 68700 |
| 2022-04-25 | 12.08 | $11.76 | 49020 |
| 2022-04-22 | 12.11 | $11.81 | 81500 |
| 2022-04-21 | 12.13 | $12.01 | 70143 |
| 2022-04-20 | 12.13 | $12.38 | 31900 |
| 2022-04-19 | 12.12 | $12.20 | 49400 |
| 2022-04-18 | 12.10 | $12.15 | 76100 |
| 2022-04-14 | 12.13 | $12.01 | 95900 |
| 2022-04-13 | 12.16 | $11.80 | 48236 |
| 2022-04-12 | 12.16 | $11.79 | 73630 |
| 2022-04-11 | 12.15 | $11.34 | 126000 |
| 2022-04-08 | 12.16 | $11.74 | 80800 |
| 2022-04-07 | 12.15 | $11.75 | 327600 |
| 2022-04-06 | 12.13 | $12.44 | 111800 |
| 2022-04-05 | 12.08 | $12.38 | 30300 |
| 2022-04-04 | 12.03 | $12.75 | 49539 |
| 2022-04-01 | 11.94 | $12.50 | 43300 |
| 2022-03-31 | 11.88 | $12.44 | 51900 |
| 2022-03-30 | 11.84 | $12.29 | 79433 |
| 2022-03-29 | 11.81 | $12.05 | 60200 |
| 2022-03-28 | 11.78 | $12.00 | 99843 |
| 2022-03-25 | 11.77 | $12.30 | 28300 |
| 2022-03-24 | 11.74 | $12.27 | 43015 |
| 2022-03-23 | 11.72 | $11.92 | 35302 |
| 2022-03-22 | 11.70 | $12.21 | 77700 |
| 2022-03-21 | 11.67 | $11.91 | 185124 |
| 2022-03-18 | 11.67 | $12.76 | 170200 |
| 2022-03-17 | 11.64 | $12.50 | 97403 |
| 2022-03-16 | 11.63 | $11.93 | 59000 |
| 2022-03-15 | 11.65 | $11.57 | 84306 |
| 2022-03-14 | 11.66 | $11.42 | 85424 |
| 2022-03-11 | 11.68 | $11.54 | 73532 |
| 2022-03-10 | 11.71 | $11.38 | 43900 |
| 2022-03-09 | 11.76 | $11.51 | 113200 |
| 2022-03-08 | 11.78 | $11.34 | 72925 |
| 2022-03-07 | 11.82 | $11.04 | 50919 |
| 2022-03-04 | 11.88 | $11.17 | 87632 |
| 2022-03-03 | 11.92 | $11.69 | 87800 |
| 2022-03-02 | 11.95 | $11.78 | 67600 |
| 2022-03-01 | 11.98 | $11.33 | 69819 |
| 2022-02-28 | 12.05 | $11.76 | 28524 |
| 2022-02-25 | 12.07 | $11.80 | 27723 |
| 2022-02-24 | 12.10 | $11.79 | 74400 |
| 2022-02-23 | 12.14 | $11.49 | 73300 |
| 2022-02-22 | 12.21 | $11.67 | 76700 |
| 2022-02-18 | 12.29 | $11.98 | 156511 |
| 2022-02-17 | 12.34 | $12.14 | 86500 |
| 2022-02-16 | 12.38 | $12.23 | 63400 |
| 2022-02-15 | 12.44 | $12.30 | 74300 |
| 2022-02-14 | 12.54 | $11.80 | 108406 |
| 2022-02-11 | 12.68 | $11.76 | 81128 |
| 2022-02-10 | 12.83 | $12.26 | 64722 |
| 2022-02-09 | 12.97 | $12.33 | 75933 |
| 2022-02-08 | 13.12 | $11.99 | 81927 |
| 2022-02-07 | 13.28 | $12.16 | 75326 |
| 2022-02-04 | 13.42 | $12.09 | 100107 |
| 2022-02-03 | 13.54 | $11.98 | 258300 |
| 2022-02-02 | 13.57 | $12.26 | 89003 |
| 2022-02-01 | 13.61 | $12.45 | 84200 |
| 2022-01-31 | 13.61 | $12.70 | 92400 |
| 2022-01-28 | 13.65 | $12.27 | 229200 |
| 2022-01-27 | 13.73 | $12.32 | 99621 |
| 2022-01-26 | 13.72 | $12.68 | 89800 |
| 2022-01-25 | 13.71 | $12.82 | 51600 |
| 2022-01-24 | 13.70 | $13.27 | 180903 |
| 2022-01-21 | 13.65 | $12.96 | 113800 |
| 2022-01-20 | 13.62 | $13.03 | 201885 |
| 2022-01-19 | 13.58 | $13.36 | 204400 |
| 2022-01-18 | 13.48 | $14.29 | 210144 |
| 2022-01-14 | 13.35 | $14.61 | 65400 |
| 2022-01-13 | 13.20 | $14.86 | 100800 |
| 2022-01-12 | 13.03 | $15.04 | 93510 |
| 2022-01-11 | 12.87 | $15.26 | 262700 |
| 2022-01-10 | 12.69 | $15.18 | 389116 |
| 2022-01-07 | 12.53 | $15.04 | 551389 |
| 2022-01-06 | 12.37 | $14.36 | 874304 |
| 2022-01-05 | 12.28 | $12.64 | 157600 |
| 2022-01-04 | 12.21 | $13.12 | 157900 |
| 2022-01-03 | 12.09 | $12.38 | 304900 |
| 2021-12-31 | 12.00 | $13.52 | 106900 |
| 2021-12-30 | 11.86 | $13.80 | 731161 |
| 2021-12-29 | 11.71 | $12.27 | 48900 |
| 2021-12-28 | 11.64 | $12.36 | 97841 |
| 2021-12-27 | 11.58 | $12.60 | 101000 |
| 2021-12-23 | 11.50 | $12.40 | 77109 |
| 2021-12-22 | 11.47 | $12.18 | 24100 |
| 2021-12-21 | 11.43 | $12.30 | 100303 |
| 2021-12-20 | 11.39 | $11.37 | 55500 |
| 2021-12-17 | 11.40 | $11.68 | 64302 |
| 2021-12-16 | 11.40 | $11.59 | 57525 |
| 2021-12-15 | 11.42 | $11.59 | 174821 |
| 2021-12-14 | 11.47 | $11.66 | 82108 |
| 2021-12-13 | 11.50 | $11.75 | 67209 |
| 2021-12-10 | 11.52 | $11.96 | 54191 |
| 2021-12-09 | 11.51 | $11.91 | 74300 |
| 2021-12-08 | 11.49 | $12.50 | 450805 |
| 2021-12-07 | 11.45 | $11.17 | 35600 |
| 2021-12-06 | 11.47 | $10.73 | 108920 |
| 2021-12-03 | 11.52 | $10.69 | 47943 |
| 2021-12-02 | 11.59 | $10.78 | 62049 |
| 2021-12-01 | 11.65 | $10.62 | 45500 |
| 2021-11-30 | 11.69 | $10.99 | 73300 |
| 2021-11-29 | 11.70 | $11.13 | 50748 |
| 2021-11-26 | 11.69 | $11.06 | 34820 |
| 2021-11-24 | 11.68 | $11.75 | 57300 |
| 2021-11-23 | 11.63 | $11.40 | 88000 |
| 2021-11-22 | 11.60 | $11.41 | 71226 |
| 2021-11-19 | 11.58 | $11.57 | 67287 |
| 2021-11-18 | 11.55 | $11.73 | 49132 |
| 2021-11-17 | 11.50 | $11.97 | 67000 |
| 2021-11-16 | 11.46 | $12.62 | 264037 |
| 2021-11-15 | 11.40 | $12.35 | 66103 |
| 2021-11-12 | 11.40 | $12.06 | 51803 |
| 2021-11-11 | 11.41 | $11.75 | 8700 |
| 2021-11-10 | 11.43 | $11.47 | 28846 |
| 2021-11-09 | 11.45 | $11.71 | 30905 |
| 2021-11-08 | 11.43 | $11.67 | 33536 |
| 2021-11-05 | 11.40 | $11.75 | 56900 |
| 2021-11-04 | 11.39 | $12.00 | 82600 |
| 2021-11-03 | 11.37 | $12.00 | 112536 |
| 2021-11-02 | 11.28 | $11.47 | 49228 |
| 2021-11-01 | 11.20 | $11.20 | 114600 |
| 2021-10-29 | 11.13 | $10.91 | 60434 |
| 2021-10-28 | 11.06 | $10.80 | 42100 |
| 2021-10-27 | 11.00 | $10.85 | 27200 |
| 2021-10-26 | 10.94 | $10.61 | 88334 |
| 2021-10-25 | 10.89 | $11.08 | 33800 |
| 2021-10-22 | 10.84 | $10.90 | 106404 |
| 2021-10-21 | 10.77 | $10.75 | 265653 |
| 2021-10-20 | 10.70 | $11.28 | 34806 |
| 2021-10-19 | 10.61 | $11.48 | 92100 |
| 2021-10-18 | 10.49 | $12.34 | 120800 |
| 2021-10-15 | 10.33 | $12.17 | 52075 |
| 2021-10-14 | 10.17 | $12.09 | 121900 |
| 2021-10-13 | 10.02 | $11.92 | 114300 |
| 2021-10-12 | 9.88 | $11.38 | 94840 |
| 2021-10-11 | 9.76 | $10.97 | 125341 |
| 2021-10-08 | 9.65 | $11.57 | 299206 |
| 2021-10-07 | 9.51 | $11.65 | 666429 |
| 2021-10-06 | 9.37 | $10.09 | 131924 |
| 2021-10-05 | 9.31 | $9.92 | 54800 |
| 2021-10-04 | 9.26 | $9.87 | 66200 |
| 2021-10-01 | 9.22 | $9.47 | 43800 |
| 2021-09-30 | 9.20 | $9.69 | 16500 |
| 2021-09-29 | 9.16 | $9.65 | 23743 |
| 2021-09-28 | 9.12 | $9.60 | 35022 |
| 2021-09-27 | 9.07 | $10.07 | 166737 |
| 2021-09-24 | 8.99 | $9.46 | 14800 |
| 2021-09-23 | 8.95 | $9.39 | 39900 |
| 2021-09-22 | 8.89 | $9.44 | 161756 |
| 2021-09-21 | 8.83 | $9.07 | 20413 |
| 2021-09-20 | 8.78 | $9.06 | 84700 |
| 2021-09-17 | 8.72 | $9.10 | 57827 |
| 2021-09-16 | 8.66 | $8.98 | 19004 |
| 2021-09-15 | 8.60 | $9.07 | 26736 |
| 2021-09-14 | 8.52 | $9.01 | 20200 |
| 2021-09-13 | 8.46 | $8.78 | 17942 |
| 2021-09-10 | 8.41 | $8.76 | 27900 |
| 2021-09-09 | 8.35 | $8.87 | 22431 |
| 2021-09-08 | 8.29 | $8.90 | 24547 |
| 2021-09-07 | 8.23 | $8.93 | 45300 |
| 2021-09-03 | 8.17 | $9.02 | 23324 |
| 2021-09-02 | 8.11 | $9.18 | 205600 |
| 2021-09-01 | 8.04 | $8.81 | 44752 |
| 2021-08-31 | 7.98 | $8.85 | 40700 |
| 2021-08-30 | 7.92 | $8.56 | 35241 |
| 2021-08-27 | 7.87 | $8.57 | 30339 |
| 2021-08-26 | 7.83 | $8.60 | 67708 |
| 2021-08-25 | 7.80 | $8.19 | 18446 |
| 2021-08-24 | 7.78 | $8.31 | 87112 |
| 2021-08-23 | 7.75 | $8.07 | 44929 |
| 2021-08-20 | 7.73 | $7.83 | 20400 |
| 2021-08-19 | 7.73 | $7.82 | 51000 |
| 2021-08-18 | 7.74 | $7.90 | 87928 |
| 2021-08-17 | 7.76 | $7.49 | 19700 |
| 2021-08-16 | 7.78 | $7.68 | 32800 |
| 2021-08-13 | 7.78 | $7.80 | 29300 |
| 2021-08-12 | 7.76 | $7.61 | 30400 |
| 2021-08-11 | 7.75 | $7.65 | 48400 |
| 2021-08-10 | 7.74 | $7.77 | 14500 |
| 2021-08-09 | 7.74 | $7.77 | 54309 |
| 2021-08-06 | 7.73 | $7.77 | 23400 |
| 2021-08-05 | 7.73 | $7.66 | 28713 |
| 2021-08-04 | 7.73 | $7.60 | 48600 |
| 2021-08-03 | 7.74 | $7.67 | 40049 |
| 2021-08-02 | 7.77 | $7.72 | 11832 |
| 2021-07-30 | 7.79 | $7.76 | 39800 |
| 2021-07-29 | 7.82 | $8.01 | 195743 |
| 2021-07-28 | 7.84 | $7.75 | 105600 |
| 2021-07-27 | 7.86 | $7.59 | 35500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.71
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.73
Average
13.25
Maximum
24.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.71 | $17.96 | 830134 |
| 2026-07-23 | 17.68 | $21.82 | 1.1M |
| 2026-07-22 | 17.25 | $18.01 | 509245 |
| 2026-07-21 | 17.17 | $17.18 | 101200 |
| 2026-07-20 | 17.17 | $16.56 | 187255 |
| 2026-07-17 | 17.23 | $17.18 | 186200 |
| 2026-07-16 | 17.23 | $16.70 | 113824 |
| 2026-07-15 | 17.29 | $17.14 | 88400 |
| 2026-07-14 | 17.31 | $17.50 | 139525 |
| 2026-07-13 | 17.29 | $17.02 | 107400 |
| 2026-07-10 | 17.31 | $17.22 | 66538 |
| 2026-07-09 | 17.32 | $17.03 | 129223 |
| 2026-07-08 | 17.35 | $16.63 | 144305 |
| 2026-07-07 | 17.43 | $16.15 | 240593 |
| 2026-07-06 | 17.56 | $16.92 | 141939 |
| 2026-07-02 | 17.63 | $16.61 | 212264 |
| 2026-07-01 | 17.74 | $18.77 | 109467 |
| 2026-06-30 | 17.63 | $19.01 | 214200 |
| 2026-06-29 | 17.49 | $18.35 | 114344 |
| 2026-06-26 | 17.40 | $17.63 | 430800 |
| 2026-06-25 | 17.37 | $18.06 | 153200 |
| 2026-06-24 | 17.30 | $17.61 | 150006 |
| 2026-06-23 | 17.27 | $17.82 | 126000 |
| 2026-06-22 | 17.21 | $18.31 | 172066 |
| 2026-06-18 | 17.09 | $18.60 | 168700 |
| 2026-06-17 | 16.93 | $17.45 | 132794 |
| 2026-06-16 | 16.88 | $17.58 | 99323 |
| 2026-06-15 | 16.80 | $18.24 | 129300 |
| 2026-06-12 | 16.65 | $17.55 | 186133 |
| 2026-06-11 | 16.56 | $17.37 | 158036 |
| 2026-06-10 | 16.47 | $16.34 | 167082 |
| 2026-06-09 | 16.49 | $16.26 | 241300 |
| 2026-06-08 | 16.51 | $16.63 | 182730 |
| 2026-06-05 | 16.50 | $16.20 | 442112 |
| 2026-06-04 | 16.53 | $17.22 | 150855 |
| 2026-06-03 | 16.46 | $16.49 | 229100 |
| 2026-06-02 | 16.46 | $17.79 | 240000 |
| 2026-06-01 | 16.32 | $16.79 | 268139 |
| 2026-05-29 | 16.27 | $16.98 | 260633 |
| 2026-05-28 | 16.19 | $17.03 | 245836 |
| 2026-05-27 | 16.10 | $17.49 | 295124 |
| 2026-05-26 | 15.96 | $17.85 | 448916 |
| 2026-05-22 | 15.76 | $17.55 | 768910 |
| 2026-05-21 | 15.57 | $18.42 | 771017 |
| 2026-05-20 | 15.27 | $16.95 | 518134 |
| 2026-05-19 | 15.09 | $15.29 | 189122 |
| 2026-05-18 | 15.07 | $15.75 | 323287 |
| 2026-05-15 | 15.00 | $16.96 | 1.1M |
| 2026-05-14 | 14.79 | $17.50 | 603545 |
| 2026-05-13 | 14.50 | $16.34 | 359317 |
| 2026-05-12 | 14.31 | $15.12 | 77500 |
| 2026-05-11 | 14.23 | $15.41 | 82506 |
| 2026-05-08 | 14.10 | $15.38 | 140200 |
| 2026-05-07 | 13.97 | $14.86 | 70700 |
| 2026-05-06 | 13.87 | $15.12 | 87100 |
| 2026-05-05 | 13.74 | $14.69 | 98220 |
| 2026-05-04 | 13.64 | $14.59 | 75067 |
| 2026-05-01 | 13.54 | $14.48 | 57279 |
| 2026-04-30 | 13.44 | $14.40 | 61726 |
| 2026-04-29 | 13.34 | $13.75 | 91711 |
| 2026-04-28 | 13.30 | $14.17 | 63925 |
| 2026-04-27 | 13.21 | $14.28 | 78446 |
| 2026-04-24 | 13.10 | $14.44 | 115008 |
| 2026-04-23 | 12.96 | $14.14 | 176500 |
| 2026-04-22 | 12.83 | $13.80 | 93800 |
| 2026-04-21 | 12.73 | $13.67 | 68834 |
| 2026-04-20 | 12.63 | $14.16 | 109600 |
| 2026-04-17 | 12.47 | $13.65 | 97076 |
| 2026-04-16 | 12.34 | $13.14 | 97513 |
| 2026-04-15 | 12.26 | $13.28 | 72735 |
| 2026-04-14 | 12.15 | $13.56 | 89729 |
| 2026-04-13 | 12.00 | $13.77 | 182579 |
| 2026-04-10 | 11.82 | $13.35 | 313850 |
| 2026-04-09 | 11.66 | $14.43 | 719412 |
| 2026-04-08 | 11.37 | $11.76 | 275700 |
| 2026-04-07 | 11.32 | $11.21 | 72925 |
| 2026-04-06 | 11.34 | $11.31 | 82134 |
| 2026-04-02 | 11.34 | $11.14 | 33319 |
| 2026-04-01 | 11.36 | $11.13 | 54104 |
| 2026-03-31 | 11.38 | $10.95 | 161438 |
| 2026-03-30 | 11.43 | $10.73 | 97430 |
| 2026-03-27 | 11.50 | $11.04 | 40700 |
| 2026-03-26 | 11.55 | $11.40 | 47600 |
| 2026-03-25 | 11.57 | $11.63 | 39500 |
| 2026-03-24 | 11.56 | $11.57 | 72300 |
| 2026-03-23 | 11.56 | $11.33 | 60017 |
| 2026-03-20 | 11.58 | $10.92 | 123925 |
| 2026-03-19 | 11.65 | $11.08 | 97574 |
| 2026-03-18 | 11.71 | $10.83 | 286200 |
| 2026-03-17 | 11.81 | $11.27 | 66600 |
| 2026-03-16 | 11.86 | $11.24 | 59639 |
| 2026-03-13 | 11.93 | $11.09 | 58317 |
| 2026-03-12 | 12.02 | $11.12 | 37905 |
| 2026-03-11 | 12.11 | $11.46 | 55400 |
| 2026-03-10 | 12.18 | $11.34 | 55229 |
| 2026-03-09 | 12.27 | $11.42 | 86021 |
| 2026-03-06 | 12.36 | $11.18 | 219400 |
| 2026-03-05 | 12.48 | $11.90 | 110700 |
| 2026-03-04 | 12.54 | $12.37 | 60424 |
| 2026-03-03 | 12.56 | $12.04 | 128200 |
| 2026-03-02 | 12.61 | $12.56 | 84400 |
| 2026-02-27 | 12.62 | $12.28 | 134200 |
| 2026-02-26 | 12.66 | $13.04 | 88800 |
| 2026-02-25 | 12.62 | $13.12 | 139900 |
| 2026-02-24 | 12.56 | $13.10 | 192700 |
| 2026-02-23 | 12.51 | $12.97 | 133421 |
| 2026-02-20 | 12.46 | $13.68 | 113453 |
| 2026-02-19 | 12.33 | $13.11 | 129421 |
| 2026-02-18 | 12.25 | $12.83 | 127000 |
| 2026-02-17 | 12.18 | $12.71 | 276300 |
| 2026-02-13 | 12.13 | $13.80 | 155530 |
| 2026-02-12 | 11.95 | $13.15 | 246538 |
| 2026-02-11 | 11.83 | $14.40 | 496926 |
| 2026-02-10 | 11.56 | $13.69 | 516789 |
| 2026-02-09 | 11.33 | $11.88 | 228540 |
| 2026-02-06 | 11.27 | $11.36 | 71360 |
| 2026-02-05 | 11.26 | $10.84 | 169807 |
| 2026-02-04 | 11.31 | $11.71 | 153043 |
| 2026-02-03 | 11.27 | $11.57 | 123400 |
| 2026-02-02 | 11.24 | $11.75 | 197800 |
| 2026-01-30 | 11.18 | $12.09 | 261360 |
| 2026-01-29 | 11.09 | $11.57 | 127100 |
| 2026-01-28 | 11.03 | $11.70 | 156600 |
| 2026-01-27 | 10.96 | $12.24 | 502409 |
| 2026-01-26 | 10.83 | $11.09 | 137400 |
| 2026-01-23 | 10.80 | $10.84 | 52600 |
| 2026-01-22 | 10.80 | $11.05 | 85900 |
| 2026-01-21 | 10.77 | $10.86 | 80214 |
| 2026-01-20 | 10.76 | $10.50 | 107113 |
| 2026-01-16 | 10.79 | $10.79 | 41142 |
| 2026-01-15 | 10.79 | $10.83 | 75733 |
| 2026-01-14 | 10.79 | $10.73 | 43864 |
| 2026-01-13 | 10.79 | $10.53 | 69200 |
| 2026-01-12 | 10.82 | $10.56 | 75736 |
| 2026-01-09 | 10.85 | $10.56 | 73300 |
| 2026-01-08 | 10.88 | $10.31 | 304354 |
| 2026-01-07 | 10.94 | $11.68 | 162218 |
| 2026-01-06 | 10.86 | $11.54 | 78320 |
| 2026-01-05 | 10.79 | $11.11 | 46967 |
| 2026-01-02 | 10.75 | $10.76 | 34074 |
| 2025-12-31 | 10.75 | $10.88 | 66536 |
| 2025-12-30 | 10.74 | $10.95 | 116200 |
| 2025-12-29 | 10.72 | $10.61 | 54200 |
| 2025-12-26 | 10.73 | $10.64 | 37000 |
| 2025-12-24 | 10.74 | $10.60 | 43734 |
| 2025-12-23 | 10.75 | $10.69 | 80124 |
| 2025-12-22 | 10.76 | $10.76 | 34843 |
| 2025-12-19 | 10.76 | $10.79 | 99800 |
| 2025-12-18 | 10.75 | $10.81 | 34000 |
| 2025-12-17 | 10.75 | $10.78 | 28781 |
| 2025-12-16 | 10.74 | $11.00 | 42300 |
| 2025-12-15 | 10.72 | $10.96 | 51600 |
| 2025-12-12 | 10.69 | $10.97 | 74200 |
| 2025-12-11 | 10.66 | $11.30 | 34812 |
| 2025-12-10 | 10.59 | $11.30 | 66543 |
| 2025-12-09 | 10.52 | $11.02 | 38200 |
| 2025-12-08 | 10.47 | $10.96 | 47516 |
| 2025-12-05 | 10.41 | $10.56 | 39548 |
| 2025-12-04 | 10.40 | $10.66 | 32600 |
| 2025-12-03 | 10.37 | $10.81 | 101500 |
| 2025-12-02 | 10.32 | $10.60 | 39800 |
| 2025-12-01 | 10.29 | $10.31 | 48219 |
| 2025-11-28 | 10.29 | $10.46 | 23600 |
| 2025-11-26 | 10.28 | $10.50 | 59146 |
| 2025-11-25 | 10.25 | $10.21 | 56800 |
| 2025-11-24 | 10.26 | $9.87 | 28040 |
| 2025-11-21 | 10.30 | $9.71 | 80300 |
| 2025-11-20 | 10.36 | $9.43 | 76200 |
| 2025-11-19 | 10.46 | $9.79 | 53500 |
| 2025-11-18 | 10.53 | $9.94 | 67225 |
| 2025-11-17 | 10.59 | $10.11 | 58200 |
| 2025-11-14 | 10.64 | $10.38 | 33700 |
| 2025-11-13 | 10.66 | $10.48 | 35400 |
| 2025-11-12 | 10.68 | $10.71 | 37912 |
| 2025-11-11 | 10.68 | $10.40 | 53637 |
| 2025-11-10 | 10.71 | $10.64 | 86513 |
| 2025-11-07 | 10.72 | $10.41 | 91000 |
| 2025-11-06 | 10.75 | $10.32 | 57732 |
| 2025-11-05 | 10.80 | $10.91 | 55500 |
| 2025-11-04 | 10.78 | $10.63 | 75900 |
| 2025-11-03 | 10.80 | $10.85 | 60810 |
| 2025-10-31 | 10.80 | $10.78 | 56600 |
| 2025-10-30 | 10.80 | $10.84 | 51900 |
| 2025-10-29 | 10.79 | $10.88 | 56600 |
| 2025-10-28 | 10.78 | $10.76 | 92627 |
| 2025-10-27 | 10.79 | $10.82 | 85137 |
| 2025-10-24 | 10.78 | $10.73 | 33951 |
| 2025-10-23 | 10.79 | $10.83 | 47948 |
| 2025-10-22 | 10.78 | $10.86 | 75700 |
| 2025-10-21 | 10.78 | $11.18 | 80281 |
| 2025-10-20 | 10.73 | $11.30 | 114580 |
| 2025-10-17 | 10.67 | $10.95 | 136867 |
| 2025-10-16 | 10.65 | $11.36 | 97300 |
| 2025-10-15 | 10.57 | $11.70 | 116200 |
| 2025-10-14 | 10.45 | $11.70 | 162264 |
| 2025-10-13 | 10.32 | $11.56 | 264688 |
| 2025-10-10 | 10.19 | $11.25 | 198830 |
| 2025-10-09 | 10.08 | $11.86 | 851610 |
| 2025-10-08 | 9.89 | $10.61 | 710800 |
| 2025-10-07 | 9.81 | $9.84 | 58730 |
| 2025-10-06 | 9.81 | $9.62 | 22529 |
| 2025-10-03 | 9.83 | $9.59 | 26036 |
| 2025-10-02 | 9.86 | $9.52 | 30633 |
| 2025-10-01 | 9.89 | $9.61 | 28132 |
| 2025-09-30 | 9.92 | $9.79 | 25719 |
| 2025-09-29 | 9.94 | $9.70 | 31300 |
| 2025-09-26 | 9.96 | $9.94 | 22500 |
| 2025-09-25 | 9.96 | $9.82 | 22404 |
| 2025-09-24 | 9.98 | $10.00 | 14147 |
| 2025-09-23 | 9.98 | $10.41 | 45532 |
| 2025-09-22 | 9.93 | $10.35 | 29922 |
| 2025-09-19 | 9.89 | $10.01 | 64400 |
| 2025-09-18 | 9.87 | $10.37 | 34254 |
| 2025-09-17 | 9.82 | $9.99 | 21800 |
| 2025-09-16 | 9.80 | $10.22 | 32300 |
| 2025-09-15 | 9.76 | $10.01 | 16300 |
| 2025-09-12 | 9.73 | $9.72 | 11500 |
| 2025-09-11 | 9.74 | $9.91 | 22331 |
| 2025-09-10 | 9.72 | $9.60 | 41400 |
| 2025-09-09 | 9.73 | $9.52 | 16637 |
| 2025-09-08 | 9.75 | $9.63 | 49841 |
| 2025-09-05 | 9.76 | $9.77 | 20200 |
| 2025-09-04 | 9.76 | $9.81 | 14728 |
| 2025-09-03 | 9.76 | $9.56 | 28900 |
| 2025-09-02 | 9.78 | $9.51 | 19500 |
| 2025-08-29 | 9.81 | $9.83 | 45800 |
| 2025-08-28 | 9.81 | $10.00 | 31200 |
| 2025-08-27 | 9.79 | $9.87 | 32828 |
| 2025-08-26 | 9.78 | $9.90 | 59500 |
| 2025-08-25 | 9.76 | $9.43 | 43800 |
| 2025-08-22 | 9.80 | $10.03 | 192510 |
| 2025-08-21 | 9.78 | $9.60 | 18700 |
| 2025-08-20 | 9.79 | $9.73 | 69543 |
| 2025-08-19 | 9.80 | $9.58 | 28721 |
| 2025-08-18 | 9.82 | $9.68 | 46500 |
| 2025-08-15 | 9.84 | $9.49 | 18066 |
| 2025-08-14 | 9.88 | $9.85 | 20340 |
| 2025-08-13 | 9.88 | $10.02 | 19313 |
| 2025-08-12 | 9.86 | $10.00 | 51285 |
| 2025-08-11 | 9.85 | $9.62 | 21624 |
| 2025-08-08 | 9.87 | $9.59 | 12400 |
| 2025-08-07 | 9.90 | $9.62 | 19200 |
| 2025-08-06 | 9.93 | $9.74 | 32300 |
| 2025-08-05 | 9.95 | $9.73 | 26307 |
| 2025-08-04 | 9.98 | $9.76 | 32839 |
| 2025-08-01 | 10.00 | $9.66 | 33500 |
| 2025-07-31 | 10.03 | $10.08 | 51146 |
| 2025-07-30 | 10.03 | $10.21 | 31249 |
| 2025-07-29 | 10.01 | $10.44 | 39800 |
| 2025-07-28 | 9.97 | $11.00 | 42700 |
| 2025-07-25 | 9.86 | $10.52 | 73700 |
| 2025-07-24 | 9.79 | $10.86 | 42393 |
| 2025-07-23 | 9.67 | $9.78 | 39500 |
| 2025-07-22 | 9.66 | $9.64 | 45644 |
| 2025-07-21 | 9.66 | $9.73 | 25229 |
| 2025-07-18 | 9.66 | $9.58 | 23700 |
| 2025-07-17 | 9.67 | $9.78 | 26635 |
| 2025-07-16 | 9.65 | $9.64 | 23600 |
| 2025-07-15 | 9.66 | $9.50 | 37500 |
| 2025-07-14 | 9.67 | $9.92 | 15749 |
| 2025-07-11 | 9.65 | $9.78 | 23200 |
| 2025-07-10 | 9.63 | $9.95 | 23200 |
| 2025-07-09 | 9.60 | $9.94 | 17200 |
| 2025-07-08 | 9.56 | $9.89 | 23836 |
| 2025-07-07 | 9.53 | $9.71 | 32634 |
| 2025-07-03 | 9.51 | $10.22 | 26709 |
| 2025-07-02 | 9.43 | $10.17 | 48426 |
| 2025-07-01 | 9.36 | $9.79 | 102200 |
| 2025-06-30 | 9.31 | $9.65 | 38441 |
| 2025-06-27 | 9.27 | $9.61 | 86100 |
| 2025-06-26 | 9.24 | $9.70 | 36942 |
| 2025-06-25 | 9.19 | $9.55 | 67127 |
| 2025-06-24 | 9.15 | $9.43 | 53800 |
| 2025-06-23 | 9.12 | $9.30 | 47256 |
| 2025-06-20 | 9.10 | $8.91 | 51700 |
| 2025-06-18 | 9.12 | $8.99 | 35236 |
| 2025-06-17 | 9.14 | $9.03 | 38931 |
| 2025-06-16 | 9.15 | $9.09 | 27400 |
| 2025-06-13 | 9.16 | $8.87 | 40526 |
| 2025-06-12 | 9.19 | $9.19 | 19239 |
| 2025-06-11 | 9.19 | $9.38 | 54508 |
| 2025-06-10 | 9.16 | $9.30 | 39200 |
| 2025-06-09 | 9.15 | $9.63 | 67600 |
| 2025-06-06 | 9.10 | $9.31 | 30336 |
| 2025-06-05 | 9.08 | $9.00 | 34400 |
| 2025-06-04 | 9.09 | $9.09 | 33200 |
| 2025-06-03 | 9.09 | $9.09 | 33500 |
| 2025-06-02 | 9.09 | $8.76 | 60000 |
| 2025-05-30 | 9.12 | $8.95 | 26800 |
| 2025-05-29 | 9.14 | $9.16 | 33600 |
| 2025-05-28 | 9.13 | $8.95 | 37964 |
| 2025-05-27 | 9.15 | $9.22 | 45800 |
| 2025-05-23 | 9.15 | $8.92 | 24200 |
| 2025-05-22 | 9.17 | $9.16 | 39204 |
| 2025-05-21 | 9.17 | $9.17 | 23200 |
| 2025-05-20 | 9.17 | $9.35 | 27300 |
| 2025-05-19 | 9.15 | $9.22 | 46441 |
| 2025-05-16 | 9.15 | $9.47 | 39300 |
| 2025-05-15 | 9.11 | $9.59 | 60105 |
| 2025-05-14 | 9.06 | $9.11 | 29400 |
| 2025-05-13 | 9.06 | $9.28 | 33436 |
| 2025-05-12 | 9.03 | $9.31 | 42847 |
| 2025-05-09 | 9.01 | $8.89 | 37406 |
| 2025-05-08 | 9.02 | $8.88 | 45748 |
| 2025-05-07 | 9.03 | $8.79 | 34237 |
| 2025-05-06 | 9.06 | $8.74 | 35921 |
| 2025-05-05 | 9.09 | $8.96 | 49733 |
| 2025-05-02 | 9.10 | $8.93 | 38146 |
| 2025-05-01 | 9.12 | $8.71 | 74000 |
| 2025-04-30 | 9.17 | $8.66 | 68000 |
| 2025-04-29 | 9.22 | $8.57 | 45800 |
| 2025-04-28 | 9.29 | $8.67 | 53600 |
| 2025-04-25 | 9.35 | $8.84 | 29811 |
| 2025-04-24 | 9.41 | $8.92 | 49636 |
| 2025-04-23 | 9.46 | $8.59 | 86640 |
| 2025-04-22 | 9.55 | $8.61 | 93600 |
| 2025-04-21 | 9.65 | $8.29 | 87900 |
| 2025-04-17 | 9.79 | $8.40 | 121721 |
| 2025-04-16 | 9.94 | $8.45 | 110920 |
| 2025-04-15 | 10.10 | $8.18 | 134707 |
| 2025-04-14 | 10.30 | $8.30 | 116788 |
| 2025-04-11 | 10.51 | $8.15 | 163610 |
| 2025-04-10 | 10.76 | $8.12 | 251126 |
| 2025-04-09 | 11.03 | $9.79 | 159434 |
| 2025-04-08 | 11.16 | $9.14 | 94253 |
| 2025-04-07 | 11.38 | $9.45 | 83800 |
| 2025-04-04 | 11.58 | $9.73 | 181215 |
| 2025-04-03 | 11.78 | $10.14 | 64800 |
| 2025-04-02 | 11.95 | $10.92 | 65237 |
| 2025-04-01 | 12.06 | $10.89 | 54500 |
| 2025-03-31 | 12.18 | $11.16 | 56300 |
| 2025-03-28 | 12.29 | $10.97 | 75500 |
| 2025-03-27 | 12.42 | $11.48 | 41428 |
| 2025-03-26 | 12.52 | $11.75 | 57500 |
| 2025-03-25 | 12.61 | $12.09 | 48547 |
| 2025-03-24 | 12.66 | $12.35 | 66300 |
| 2025-03-21 | 12.69 | $12.04 | 106804 |
| 2025-03-20 | 12.76 | $12.46 | 27507 |
| 2025-03-19 | 12.79 | $12.62 | 41502 |
| 2025-03-18 | 12.81 | $12.50 | 28300 |
| 2025-03-17 | 12.84 | $12.65 | 39200 |
| 2025-03-14 | 12.86 | $12.49 | 46500 |
| 2025-03-13 | 12.90 | $12.24 | 95700 |
| 2025-03-12 | 12.97 | $12.69 | 56300 |
| 2025-03-11 | 13.00 | $12.72 | 36200 |
| 2025-03-10 | 13.03 | $12.55 | 62039 |
| 2025-03-07 | 13.08 | $12.73 | 51000 |
| 2025-03-06 | 13.12 | $12.74 | 59536 |
| 2025-03-05 | 13.16 | $12.97 | 59445 |
| 2025-03-04 | 13.18 | $13.10 | 38729 |
| 2025-03-03 | 13.19 | $13.10 | 45724 |
| 2025-02-28 | 13.20 | $13.20 | 72400 |
| 2025-02-27 | 13.20 | $12.97 | 59626 |
| 2025-02-26 | 13.22 | $13.17 | 51100 |
| 2025-02-25 | 13.23 | $13.04 | 58400 |
| 2025-02-24 | 13.25 | $12.97 | 72600 |
| 2025-02-21 | 13.27 | $13.02 | 50600 |
| 2025-02-20 | 13.30 | $13.34 | 31440 |
| 2025-02-19 | 13.30 | $13.50 | 21635 |
| 2025-02-18 | 13.28 | $13.55 | 37300 |
| 2025-02-14 | 13.25 | $13.33 | 35500 |
| 2025-02-13 | 13.24 | $13.11 | 43600 |
| 2025-02-12 | 13.25 | $13.00 | 61029 |
| 2025-02-11 | 13.28 | $13.29 | 44217 |
| 2025-02-10 | 13.28 | $13.03 | 53646 |
| 2025-02-07 | 13.30 | $13.01 | 46500 |
| 2025-02-06 | 13.33 | $13.10 | 40500 |
| 2025-02-05 | 13.36 | $13.15 | 60311 |
| 2025-02-04 | 13.38 | $13.30 | 32109 |
| 2025-02-03 | 13.39 | $13.05 | 62020 |
| 2025-01-31 | 13.42 | $13.20 | 87800 |
| 2025-01-30 | 13.45 | $13.02 | 58216 |
| 2025-01-29 | 13.49 | $13.21 | 85538 |
| 2025-01-28 | 13.52 | $13.19 | 75200 |
| 2025-01-27 | 13.56 | $13.32 | 129610 |
| 2025-01-24 | 13.58 | $13.12 | 74374 |
| 2025-01-23 | 13.63 | $13.36 | 57100 |
| 2025-01-22 | 13.66 | $13.51 | 39216 |
| 2025-01-21 | 13.67 | $13.69 | 65300 |
| 2025-01-17 | 13.67 | $13.56 | 42027 |
| 2025-01-16 | 13.68 | $13.43 | 47714 |
| 2025-01-15 | 13.71 | $13.33 | 63237 |
| 2025-01-14 | 13.75 | $12.84 | 64300 |
| 2025-01-13 | 13.84 | $12.33 | 74260 |
| 2025-01-10 | 14.00 | $13.02 | 84736 |
| 2025-01-08 | 14.11 | $12.86 | 178900 |
| 2025-01-07 | 14.24 | $14.74 | 76114 |
| 2025-01-06 | 14.19 | $14.87 | 107204 |
| 2025-01-03 | 14.11 | $14.33 | 16416 |
| 2025-01-02 | 14.09 | $14.15 | 39634 |
| 2024-12-31 | 14.09 | $14.03 | 30444 |
| 2024-12-30 | 14.09 | $14.00 | 30709 |
| 2024-12-27 | 14.10 | $13.87 | 27808 |
| 2024-12-26 | 14.13 | $14.32 | 27154 |
| 2024-12-24 | 14.11 | $13.71 | 36526 |
| 2024-12-23 | 14.15 | $13.82 | 43513 |
| 2024-12-20 | 14.18 | $14.01 | 202400 |
| 2024-12-19 | 14.20 | $13.70 | 74400 |
| 2024-12-18 | 14.25 | $14.47 | 156529 |
| 2024-12-17 | 14.23 | $14.46 | 129000 |
| 2024-12-16 | 14.20 | $14.22 | 21702 |
| 2024-12-13 | 14.20 | $14.16 | 55440 |
| 2024-12-12 | 14.21 | $14.06 | 54200 |
| 2024-12-11 | 14.22 | $14.44 | 126705 |
| 2024-12-10 | 14.20 | $14.46 | 49900 |
| 2024-12-09 | 14.17 | $14.28 | 31800 |
| 2024-12-06 | 14.16 | $14.11 | 42921 |
| 2024-12-05 | 14.17 | $14.06 | 39902 |
| 2024-12-04 | 14.18 | $14.60 | 44817 |
| 2024-12-03 | 14.13 | $14.41 | 47618 |
| 2024-12-02 | 14.10 | $14.60 | 63803 |
| 2024-11-29 | 14.05 | $14.08 | 16647 |
| 2024-11-27 | 14.05 | $14.29 | 37123 |
| 2024-11-26 | 14.02 | $14.12 | 32200 |
| 2024-11-25 | 14.01 | $14.14 | 41808 |
| 2024-11-22 | 14.00 | $14.24 | 44723 |
| 2024-11-21 | 13.98 | $14.12 | 38800 |
| 2024-11-20 | 13.96 | $14.13 | 53100 |
| 2024-11-19 | 13.94 | $13.87 | 56217 |
| 2024-11-18 | 13.95 | $13.75 | 60500 |
| 2024-11-15 | 13.97 | $13.89 | 53800 |
| 2024-11-14 | 13.98 | $14.16 | 118611 |
| 2024-11-13 | 13.96 | $13.99 | 68935 |
| 2024-11-12 | 13.96 | $14.45 | 66248 |
| 2024-11-11 | 13.91 | $14.48 | 87800 |
| 2024-11-08 | 13.85 | $14.65 | 62200 |
| 2024-11-07 | 13.76 | $14.58 | 50923 |
| 2024-11-06 | 13.67 | $14.81 | 118644 |
| 2024-11-05 | 13.55 | $14.06 | 37031 |
| 2024-11-04 | 13.50 | $13.87 | 70015 |
| 2024-11-01 | 13.46 | $13.83 | 41700 |
| 2024-10-31 | 13.42 | $13.74 | 63700 |
| 2024-10-30 | 13.39 | $13.86 | 43300 |
| 2024-10-29 | 13.34 | $13.98 | 75900 |
| 2024-10-28 | 13.27 | $14.20 | 68600 |
| 2024-10-25 | 13.18 | $14.01 | 50145 |
| 2024-10-24 | 13.09 | $13.81 | 44300 |
| 2024-10-23 | 13.01 | $13.80 | 53300 |
| 2024-10-22 | 12.93 | $13.71 | 37646 |
| 2024-10-21 | 12.85 | $13.76 | 85300 |
| 2024-10-18 | 12.75 | $13.56 | 95748 |
| 2024-10-17 | 12.67 | $13.47 | 66618 |
| 2024-10-16 | 12.58 | $13.53 | 100338 |
| 2024-10-15 | 12.48 | $12.97 | 103500 |
| 2024-10-14 | 12.43 | $13.14 | 43000 |
| 2024-10-11 | 12.36 | $13.60 | 122433 |
| 2024-10-10 | 12.23 | $12.58 | 127700 |
| 2024-10-09 | 12.19 | $12.91 | 98270 |
| 2024-10-08 | 12.11 | $12.49 | 40500 |
| 2024-10-07 | 12.07 | $12.69 | 31626 |
| 2024-10-04 | 12.01 | $12.28 | 19000 |
| 2024-10-03 | 11.98 | $12.06 | 21808 |
| 2024-10-02 | 11.97 | $12.13 | 20742 |
| 2024-10-01 | 11.96 | $12.12 | 57300 |
| 2024-09-30 | 11.94 | $12.34 | 37600 |
| 2024-09-27 | 11.90 | $12.41 | 59246 |
| 2024-09-26 | 11.84 | $12.07 | 30400 |
| 2024-09-25 | 11.82 | $11.99 | 27619 |
| 2024-09-24 | 11.80 | $11.93 | 47400 |
| 2024-09-23 | 11.79 | $11.83 | 55809 |
| 2024-09-20 | 11.78 | $12.03 | 110300 |
| 2024-09-19 | 11.76 | $12.26 | 23400 |
| 2024-09-18 | 11.70 | $11.96 | 32600 |
| 2024-09-17 | 11.68 | $11.89 | 47100 |
| 2024-09-16 | 11.65 | $11.67 | 47140 |
| 2024-09-13 | 11.65 | $11.78 | 25024 |
| 2024-09-12 | 11.64 | $11.59 | 33817 |
| 2024-09-11 | 11.65 | $11.51 | 48614 |
| 2024-09-10 | 11.66 | $11.58 | 50612 |
| 2024-09-09 | 11.67 | $11.55 | 62900 |
| 2024-09-06 | 11.68 | $11.40 | 71645 |
| 2024-09-05 | 11.71 | $11.59 | 31146 |
| 2024-09-04 | 11.72 | $11.60 | 31400 |
| 2024-09-03 | 11.74 | $11.67 | 89200 |
| 2024-08-30 | 11.74 | $11.85 | 28600 |
| 2024-08-29 | 11.73 | $12.01 | 57300 |
| 2024-08-28 | 11.70 | $11.82 | 34124 |
| 2024-08-27 | 11.69 | $11.92 | 36300 |
| 2024-08-26 | 11.66 | $11.96 | 37546 |
| 2024-08-23 | 11.63 | $12.05 | 56444 |
| 2024-08-22 | 11.59 | $11.66 | 36600 |
| 2024-08-21 | 11.58 | $11.70 | 57900 |
| 2024-08-20 | 11.57 | $11.64 | 45800 |
| 2024-08-19 | 11.56 | $11.73 | 47700 |
| 2024-08-16 | 11.55 | $11.54 | 63547 |
| 2024-08-15 | 11.55 | $11.67 | 57323 |
| 2024-08-14 | 11.53 | $11.36 | 45148 |
| 2024-08-13 | 11.55 | $11.67 | 64330 |
| 2024-08-12 | 11.54 | $11.42 | 78239 |
| 2024-08-09 | 11.55 | $11.45 | 72403 |
| 2024-08-08 | 11.56 | $11.34 | 64800 |
| 2024-08-07 | 11.58 | $10.92 | 92900 |
| 2024-08-06 | 11.65 | $10.85 | 112900 |
| 2024-08-05 | 11.74 | $11.23 | 153500 |
| 2024-08-02 | 11.79 | $11.42 | 116000 |
| 2024-08-01 | 11.83 | $11.74 | 121326 |
| 2024-07-31 | 11.84 | $11.97 | 88100 |
| 2024-07-30 | 11.83 | $12.10 | 49700 |
| 2024-07-29 | 11.80 | $12.06 | 81932 |
| 2024-07-26 | 11.77 | $12.01 | 91300 |
| 2024-07-25 | 11.75 | $11.40 | 337033 |
| 2024-07-24 | 11.78 | $11.13 | 132200 |
| 2024-07-23 | 11.85 | $11.50 | 173903 |
| 2024-07-22 | 11.89 | $11.89 | 80700 |
| 2024-07-19 | 11.89 | $11.52 | 59618 |
| 2024-07-18 | 11.93 | $11.83 | 162600 |
| 2024-07-17 | 11.94 | $12.45 | 93400 |
| 2024-07-16 | 11.88 | $12.90 | 119500 |
| 2024-07-15 | 11.78 | $12.34 | 137646 |
| 2024-07-12 | 11.72 | $12.21 | 88100 |
| 2024-07-11 | 11.66 | $12.40 | 130900 |
| 2024-07-10 | 11.59 | $11.80 | 89500 |
| 2024-07-09 | 11.57 | $11.53 | 21528 |
| 2024-07-08 | 11.57 | $11.58 | 36200 |
| 2024-07-05 | 11.57 | $11.63 | 86900 |
| 2024-07-03 | 11.56 | $11.65 | 25900 |
| 2024-07-02 | 11.55 | $11.78 | 46741 |
| 2024-07-01 | 11.53 | $11.58 | 82700 |
| 2024-06-28 | 11.52 | $11.89 | 131600 |
| 2024-06-27 | 11.48 | $12.02 | 57400 |
| 2024-06-26 | 11.43 | $11.59 | 37724 |
| 2024-06-25 | 11.41 | $11.69 | 28746 |
| 2024-06-24 | 11.38 | $11.55 | 37900 |
| 2024-06-21 | 11.36 | $11.79 | 111200 |
| 2024-06-20 | 11.32 | $11.84 | 79200 |
| 2024-06-18 | 11.26 | $11.95 | 47128 |
| 2024-06-17 | 11.19 | $11.78 | 54100 |
| 2024-06-14 | 11.13 | $11.40 | 91510 |
| 2024-06-13 | 11.10 | $11.82 | 58905 |
| 2024-06-12 | 11.02 | $11.51 | 121800 |
| 2024-06-11 | 10.97 | $11.47 | 64700 |
| 2024-06-10 | 10.92 | $11.35 | 108300 |
| 2024-06-07 | 10.87 | $10.73 | 63400 |
| 2024-06-06 | 10.89 | $11.17 | 52500 |
| 2024-06-05 | 10.86 | $11.17 | 55322 |
| 2024-06-04 | 10.83 | $11.04 | 48700 |
| 2024-06-03 | 10.81 | $11.18 | 101539 |
| 2024-05-31 | 10.77 | $11.19 | 71614 |
| 2024-05-30 | 10.72 | $11.48 | 60000 |
| 2024-05-29 | 10.64 | $11.28 | 83520 |
| 2024-05-28 | 10.57 | $11.50 | 133609 |
| 2024-05-24 | 10.48 | $10.82 | 39600 |
| 2024-05-23 | 10.44 | $10.65 | 62031 |
| 2024-05-22 | 10.42 | $10.84 | 105700 |
| 2024-05-21 | 10.37 | $10.48 | 37000 |
| 2024-05-20 | 10.36 | $10.38 | 50900 |
| 2024-05-17 | 10.36 | $10.19 | 70300 |
| 2024-05-16 | 10.38 | $10.28 | 42043 |
| 2024-05-15 | 10.39 | $10.53 | 90000 |
| 2024-05-14 | 10.37 | $10.55 | 96100 |
| 2024-05-13 | 10.36 | $10.48 | 92500 |
| 2024-05-10 | 10.34 | $10.39 | 78100 |
| 2024-05-09 | 10.34 | $10.78 | 77633 |
| 2024-05-08 | 10.29 | $10.83 | 59500 |
| 2024-05-07 | 10.23 | $10.71 | 46707 |
| 2024-05-06 | 10.18 | $10.62 | 89344 |
| 2024-05-03 | 10.14 | $10.76 | 47100 |
| 2024-05-02 | 10.07 | $10.66 | 83624 |
| 2024-05-01 | 10.01 | $10.69 | 112725 |
| 2024-04-30 | 9.94 | $10.53 | 109414 |
| 2024-04-29 | 9.88 | $10.80 | 264838 |
| 2024-04-26 | 9.78 | $9.99 | 214822 |
| 2024-04-25 | 9.76 | $9.96 | 116500 |
| 2024-04-24 | 9.74 | $10.08 | 141228 |
| 2024-04-23 | 9.70 | $10.31 | 97946 |
| 2024-04-22 | 9.64 | $10.12 | 126300 |
| 2024-04-19 | 9.59 | $10.46 | 141735 |
| 2024-04-18 | 9.49 | $10.13 | 94557 |
| 2024-04-17 | 9.43 | $9.86 | 97700 |
| 2024-04-16 | 9.38 | $9.90 | 141516 |
| 2024-04-15 | 9.33 | $9.90 | 211370 |
| 2024-04-12 | 9.27 | $9.79 | 336000 |
| 2024-04-11 | 9.21 | $10.76 | 632800 |
| 2024-04-10 | 9.05 | $9.35 | 206300 |
| 2024-04-09 | 9.02 | $9.35 | 67546 |
| 2024-04-08 | 8.98 | $9.21 | 98370 |
| 2024-04-05 | 8.96 | $9.14 | 97202 |
| 2024-04-04 | 8.94 | $9.07 | 104800 |
| 2024-04-03 | 8.93 | $9.29 | 111726 |
| 2024-04-02 | 8.89 | $9.15 | 100500 |
| 2024-04-01 | 8.86 | $9.26 | 68438 |
| 2024-03-28 | 8.82 | $9.21 | 83700 |
| 2024-03-27 | 8.78 | $9.18 | 88600 |
| 2024-03-26 | 8.73 | $9.00 | 119400 |
| 2024-03-25 | 8.70 | $9.03 | 184000 |
| 2024-03-22 | 8.67 | $8.75 | 75624 |
| 2024-03-21 | 8.66 | $8.79 | 87900 |
| 2024-03-20 | 8.65 | $8.66 | 116300 |
| 2024-03-19 | 8.65 | $8.31 | 112200 |
| 2024-03-18 | 8.68 | $8.41 | 119311 |
| 2024-03-15 | 8.71 | $8.40 | 178600 |
| 2024-03-14 | 8.74 | $8.18 | 202800 |
| 2024-03-13 | 8.80 | $8.39 | 86120 |
| 2024-03-12 | 8.85 | $8.43 | 97619 |
| 2024-03-11 | 8.89 | $8.51 | 68700 |
| 2024-03-08 | 8.93 | $8.43 | 92700 |
| 2024-03-07 | 8.98 | $8.51 | 83200 |
| 2024-03-06 | 9.03 | $8.46 | 93000 |
| 2024-03-05 | 9.09 | $8.40 | 125328 |
| 2024-03-04 | 9.17 | $8.59 | 165220 |
| 2024-03-01 | 9.23 | $8.75 | 109244 |
| 2024-02-29 | 9.28 | $8.79 | 82700 |
| 2024-02-28 | 9.33 | $8.68 | 116009 |
| 2024-02-27 | 9.40 | $9.03 | 133039 |
| 2024-02-26 | 9.44 | $8.89 | 110900 |
| 2024-02-23 | 9.49 | $8.84 | 182345 |
| 2024-02-22 | 9.56 | $8.89 | 136500 |
| 2024-02-21 | 9.63 | $8.79 | 132100 |
| 2024-02-20 | 9.72 | $8.94 | 157517 |
| 2024-02-16 | 9.80 | $9.19 | 377525 |
| 2024-02-15 | 9.87 | $9.11 | 263900 |
| 2024-02-14 | 9.95 | $9.19 | 179800 |
| 2024-02-13 | 10.03 | $9.17 | 219422 |
| 2024-02-12 | 10.12 | $9.62 | 203513 |
| 2024-02-09 | 10.17 | $9.80 | 122700 |
| 2024-02-08 | 10.21 | $9.43 | 107713 |
| 2024-02-07 | 10.29 | $9.30 | 142200 |
| 2024-02-06 | 10.40 | $9.26 | 157001 |
| 2024-02-05 | 10.52 | $9.36 | 162700 |
| 2024-02-02 | 10.64 | $9.61 | 113000 |
| 2024-02-01 | 10.75 | $9.92 | 118600 |
| 2024-01-31 | 10.83 | $9.84 | 99300 |
| 2024-01-30 | 10.94 | $9.96 | 120800 |
| 2024-01-29 | 11.04 | $10.13 | 260300 |
| 2024-01-26 | 11.14 | $10.24 | 94200 |
| 2024-01-25 | 11.23 | $10.35 | 120600 |
| 2024-01-24 | 11.32 | $10.39 | 115739 |
| 2024-01-23 | 11.42 | $10.30 | 110307 |
| 2024-01-22 | 11.54 | $10.20 | 189900 |
| 2024-01-19 | 11.68 | $9.96 | 152220 |
| 2024-01-18 | 11.86 | $10.17 | 323700 |
| 2024-01-17 | 12.04 | $10.15 | 172619 |
| 2024-01-16 | 12.24 | $10.09 | 211863 |
| 2024-01-12 | 12.46 | $10.40 | 355300 |
| 2024-01-11 | 12.68 | $10.12 | 1.1M |
| 2024-01-10 | 12.95 | $12.50 | 209505 |
| 2024-01-09 | 13.00 | $12.63 | 111512 |
| 2024-01-08 | 13.04 | $12.92 | 55332 |
| 2024-01-05 | 13.05 | $12.67 | 116200 |
| 2024-01-04 | 13.09 | $12.69 | 89984 |
| 2024-01-03 | 13.13 | $12.65 | 68900 |
| 2024-01-02 | 13.18 | $13.00 | 58007 |
| 2023-12-29 | 13.20 | $13.35 | 39929 |
| 2023-12-28 | 13.19 | $13.53 | 49328 |
| 2023-12-27 | 13.15 | $13.59 | 67328 |
| 2023-12-26 | 13.10 | $13.70 | 54214 |
| 2023-12-22 | 13.04 | $13.45 | 53147 |
| 2023-12-21 | 13.00 | $13.24 | 40927 |
| 2023-12-20 | 12.97 | $13.32 | 71600 |
| 2023-12-19 | 12.93 | $13.39 | 52300 |
| 2023-12-18 | 12.89 | $13.19 | 86000 |
| 2023-12-15 | 12.85 | $13.35 | 122000 |
| 2023-12-14 | 12.80 | $14.11 | 119300 |
| 2023-12-13 | 12.66 | $13.36 | 96823 |
| 2023-12-12 | 12.59 | $12.41 | 65100 |
| 2023-12-11 | 12.61 | $12.17 | 167432 |
| 2023-12-08 | 12.66 | $13.41 | 62400 |
| 2023-12-07 | 12.58 | $13.91 | 62000 |
| 2023-12-06 | 12.44 | $14.02 | 115734 |
| 2023-12-05 | 12.27 | $13.64 | 161700 |
| 2023-12-04 | 12.13 | $13.98 | 166741 |
| 2023-12-01 | 11.93 | $13.50 | 174800 |
| 2023-11-30 | 11.77 | $13.02 | 111548 |
| 2023-11-29 | 11.63 | $12.57 | 90306 |
| 2023-11-28 | 11.54 | $11.77 | 62900 |
| 2023-11-27 | 11.51 | $11.79 | 36200 |
| 2023-11-24 | 11.48 | $11.72 | 20300 |
| 2023-11-22 | 11.46 | $11.79 | 32200 |
| 2023-11-21 | 11.42 | $11.79 | 30913 |
| 2023-11-20 | 11.38 | $11.85 | 84300 |
| 2023-11-17 | 11.33 | $11.88 | 44900 |
| 2023-11-16 | 11.28 | $11.78 | 40800 |
| 2023-11-15 | 11.22 | $12.00 | 94600 |
| 2023-11-14 | 11.14 | $11.82 | 87100 |
| 2023-11-13 | 11.07 | $10.97 | 46800 |
| 2023-11-10 | 11.08 | $10.93 | 52200 |
| 2023-11-09 | 11.10 | $10.68 | 43813 |
| 2023-11-08 | 11.14 | $10.99 | 52157 |
| 2023-11-07 | 11.16 | $11.08 | 37785 |
| 2023-11-06 | 11.16 | $11.33 | 64206 |
| 2023-11-03 | 11.15 | $11.55 | 72510 |
| 2023-11-02 | 11.10 | $11.29 | 87000 |
| 2023-11-01 | 11.08 | $10.98 | 104900 |
| 2023-10-31 | 11.10 | $11.47 | 80433 |
| 2023-10-30 | 11.06 | $11.67 | 219700 |
| 2023-10-27 | 10.99 | $11.20 | 86724 |
| 2023-10-26 | 10.97 | $10.99 | 155606 |
| 2023-10-25 | 10.97 | $10.99 | 165638 |
| 2023-10-24 | 10.96 | $10.88 | 186831 |
| 2023-10-23 | 10.97 | $11.13 | 156521 |
| 2023-10-20 | 10.96 | $10.77 | 79400 |
| 2023-10-19 | 10.98 | $10.79 | 106000 |
| 2023-10-18 | 11.00 | $10.60 | 126601 |
| 2023-10-17 | 11.04 | $10.89 | 150223 |
| 2023-10-16 | 11.05 | $10.71 | 121618 |
| 2023-10-13 | 11.09 | $10.80 | 131100 |
| 2023-10-12 | 11.12 | $10.50 | 317020 |
| 2023-10-11 | 11.18 | $11.17 | 220302 |
| 2023-10-10 | 11.19 | $11.15 | 75803 |
| 2023-10-09 | 11.19 | $11.01 | 51900 |
| 2023-10-06 | 11.21 | $10.98 | 63800 |
| 2023-10-05 | 11.23 | $10.60 | 106529 |
| 2023-10-04 | 11.30 | $10.95 | 114600 |
| 2023-10-03 | 11.34 | $10.67 | 85507 |
| 2023-10-02 | 11.41 | $10.83 | 74800 |
| 2023-09-29 | 11.47 | $10.93 | 63800 |
| 2023-09-28 | 11.52 | $11.21 | 46301 |
| 2023-09-27 | 11.56 | $11.16 | 102800 |
| 2023-09-26 | 11.60 | $10.99 | 77413 |
| 2023-09-25 | 11.66 | $11.32 | 62600 |
| 2023-09-22 | 11.70 | $11.17 | 48223 |
| 2023-09-21 | 11.75 | $11.19 | 54000 |
| 2023-09-20 | 11.81 | $11.07 | 69342 |
| 2023-09-19 | 11.89 | $11.18 | 118241 |
| 2023-09-18 | 11.97 | $11.40 | 129419 |
| 2023-09-15 | 12.03 | $11.53 | 139112 |
| 2023-09-14 | 12.08 | $11.85 | 49400 |
| 2023-09-13 | 12.10 | $11.64 | 87700 |
| 2023-09-12 | 12.15 | $11.75 | 91808 |
| 2023-09-11 | 12.19 | $11.57 | 95100 |
| 2023-09-08 | 12.26 | $11.65 | 75900 |
| 2023-09-07 | 12.32 | $11.40 | 161970 |
| 2023-09-06 | 12.42 | $11.99 | 74700 |
| 2023-09-05 | 12.47 | $12.13 | 156200 |
| 2023-09-01 | 12.50 | $12.67 | 80900 |
| 2023-08-31 | 12.48 | $12.59 | 108900 |
| 2023-08-30 | 12.47 | $12.50 | 186026 |
| 2023-08-29 | 12.47 | $12.57 | 117809 |
| 2023-08-28 | 12.46 | $12.25 | 126924 |
| 2023-08-25 | 12.48 | $11.82 | 133215 |
| 2023-08-24 | 12.55 | $11.50 | 72200 |
| 2023-08-23 | 12.66 | $11.70 | 94000 |
| 2023-08-22 | 12.76 | $11.68 | 94721 |
| 2023-08-21 | 12.88 | $11.74 | 92400 |
| 2023-08-18 | 13.00 | $11.77 | 137000 |
| 2023-08-17 | 13.13 | $11.68 | 118016 |
| 2023-08-16 | 13.28 | $11.80 | 146900 |
| 2023-08-15 | 13.44 | $11.97 | 151900 |
| 2023-08-14 | 13.59 | $12.28 | 143717 |
| 2023-08-11 | 13.73 | $12.61 | 130902 |
| 2023-08-10 | 13.85 | $12.57 | 242000 |
| 2023-08-09 | 13.98 | $12.63 | 117600 |
| 2023-08-08 | 14.12 | $12.99 | 105880 |
| 2023-08-07 | 14.24 | $13.38 | 61533 |
| 2023-08-04 | 14.33 | $13.35 | 97400 |
| 2023-08-03 | 14.44 | $13.17 | 114504 |
| 2023-08-02 | 14.57 | $13.18 | 117500 |
| 2023-08-01 | 14.72 | $13.46 | 111520 |
| 2023-07-31 | 14.85 | $13.80 | 103700 |
| 2023-07-28 | 14.96 | $13.83 | 114613 |
| 2023-07-27 | 15.08 | $13.60 | 142200 |
| 2023-07-26 | 15.23 | $14.28 | 204700 |
| 2023-07-25 | 15.33 | $14.65 | 226038 |
| 2023-07-24 | 15.41 | $13.57 | 313828 |
| 2023-07-21 | 15.60 | $13.42 | 320200 |
| 2023-07-20 | 15.83 | $13.71 | 855400 |
| 2023-07-19 | 16.05 | $15.55 | 278100 |
| 2023-07-18 | 16.10 | $15.98 | 339000 |
| 2023-07-17 | 16.12 | $15.51 | 151600 |
| 2023-07-14 | 16.18 | $14.93 | 109902 |
| 2023-07-13 | 16.31 | $15.31 | 125346 |
| 2023-07-12 | 16.42 | $15.19 | 100500 |
| 2023-07-11 | 16.55 | $15.29 | 138001 |
| 2023-07-10 | 16.68 | $15.49 | 158542 |
| 2023-07-07 | 16.81 | $15.12 | 196000 |
| 2023-07-06 | 16.98 | $15.46 | 291400 |
| 2023-07-05 | 17.14 | $15.79 | 200176 |
| 2023-07-03 | 17.29 | $16.57 | 108300 |
| 2023-06-30 | 17.36 | $16.50 | 482309 |
| 2023-06-29 | 17.45 | $16.54 | 135900 |
| 2023-06-28 | 17.55 | $16.52 | 155446 |
| 2023-06-27 | 17.66 | $16.84 | 141300 |
| 2023-06-26 | 17.74 | $16.93 | 258921 |
| 2023-06-23 | 17.83 | $16.74 | 1.9M |
| 2023-06-22 | 17.95 | $18.00 | 107976 |
| 2023-06-21 | 17.94 | $18.32 | 137741 |
| 2023-06-20 | 17.90 | $18.33 | 132700 |
| 2023-06-16 | 17.85 | $18.09 | 144917 |
| 2023-06-15 | 17.83 | $18.41 | 137703 |
| 2023-06-14 | 17.77 | $18.25 | 101700 |
| 2023-06-13 | 17.72 | $18.81 | 108445 |
| 2023-06-12 | 17.60 | $18.98 | 141000 |
| 2023-06-09 | 17.46 | $19.17 | 149800 |
| 2023-06-08 | 17.28 | $18.89 | 254100 |
| 2023-06-07 | 17.11 | $18.48 | 118621 |
| 2023-06-06 | 16.96 | $17.48 | 101700 |
| 2023-06-05 | 16.91 | $16.43 | 103645 |
| 2023-06-02 | 16.96 | $16.75 | 143129 |
| 2023-06-01 | 16.98 | $16.39 | 90400 |
| 2023-05-31 | 17.04 | $16.59 | 143700 |
| 2023-05-30 | 17.09 | $16.67 | 213900 |
| 2023-05-26 | 17.13 | $17.39 | 192414 |
| 2023-05-25 | 17.11 | $17.40 | 152900 |
| 2023-05-24 | 17.08 | $17.50 | 186600 |
| 2023-05-23 | 17.03 | $17.93 | 186210 |
| 2023-05-22 | 16.94 | $18.19 | 128900 |
| 2023-05-19 | 16.80 | $17.77 | 183552 |
| 2023-05-18 | 16.70 | $18.13 | 227900 |
| 2023-05-17 | 16.55 | $17.38 | 122100 |
| 2023-05-16 | 16.47 | $16.75 | 143600 |
| 2023-05-15 | 16.44 | $16.85 | 174802 |
| 2023-05-12 | 16.39 | $16.55 | 115210 |
| 2023-05-11 | 16.37 | $16.36 | 174408 |
| 2023-05-10 | 16.38 | $15.86 | 124000 |
| 2023-05-09 | 16.43 | $15.69 | 60800 |
| 2023-05-08 | 16.51 | $15.50 | 44614 |
| 2023-05-05 | 16.61 | $15.69 | 54212 |
| 2023-05-04 | 16.71 | $15.52 | 166814 |
| 2023-05-03 | 16.84 | $15.76 | 113200 |
| 2023-05-02 | 16.95 | $15.78 | 94000 |
| 2023-05-01 | 17.07 | $15.68 | 86500 |
| 2023-04-28 | 17.22 | $15.43 | 131943 |
| 2023-04-27 | 17.41 | $15.30 | 108728 |
| 2023-04-26 | 17.63 | $15.21 | 122400 |
| 2023-04-25 | 17.89 | $15.03 | 233499 |
| 2023-04-24 | 18.19 | $15.42 | 166308 |
| 2023-04-21 | 18.48 | $15.69 | 163814 |
| 2023-04-20 | 18.77 | $16.00 | 167923 |
| 2023-04-19 | 19.06 | $15.81 | 275400 |
| 2023-04-18 | 19.41 | $15.99 | 379895 |
| 2023-04-17 | 19.77 | $16.53 | 437817 |
| 2023-04-14 | 20.11 | $17.61 | 829526 |
| 2023-04-13 | 20.37 | $17.97 | 317647 |
| 2023-04-12 | 20.62 | $18.72 | 274938 |
| 2023-04-11 | 20.82 | $19.01 | 260440 |
| 2023-04-10 | 21.01 | $19.35 | 399106 |
| 2023-04-06 | 21.19 | $18.25 | 1.4M |
| 2023-04-05 | 21.50 | $21.60 | 213118 |
| 2023-04-04 | 21.49 | $21.70 | 162932 |
| 2023-04-03 | 21.46 | $23.04 | 144800 |
| 2023-03-31 | 21.30 | $22.32 | 112244 |
| 2023-03-30 | 21.19 | $21.45 | 70700 |
| 2023-03-29 | 21.16 | $21.42 | 56441 |
| 2023-03-28 | 21.13 | $20.98 | 56608 |
| 2023-03-27 | 21.15 | $21.22 | 77700 |
| 2023-03-24 | 21.14 | $21.30 | 93400 |
| 2023-03-23 | 21.13 | $20.91 | 188100 |
| 2023-03-22 | 21.15 | $20.94 | 192400 |
| 2023-03-21 | 21.17 | $21.17 | 218815 |
| 2023-03-20 | 21.17 | $20.69 | 94500 |
| 2023-03-17 | 21.22 | $20.15 | 107873 |
| 2023-03-16 | 21.33 | $20.77 | 136346 |
| 2023-03-15 | 21.39 | $20.13 | 106933 |
| 2023-03-14 | 21.53 | $20.41 | 104500 |
| 2023-03-13 | 21.64 | $19.82 | 111400 |
| 2023-03-10 | 21.84 | $20.22 | 133900 |
| 2023-03-09 | 22.01 | $21.57 | 91240 |
| 2023-03-08 | 22.05 | $21.73 | 127103 |
| 2023-03-07 | 22.09 | $21.28 | 130005 |
| 2023-03-06 | 22.17 | $21.24 | 102500 |
| 2023-03-03 | 22.27 | $21.57 | 168300 |
| 2023-03-02 | 22.34 | $21.12 | 85342 |
| 2023-03-01 | 22.47 | $21.21 | 82228 |
| 2023-02-28 | 22.60 | $20.98 | 114740 |
| 2023-02-27 | 22.77 | $21.20 | 164431 |
| 2023-02-24 | 22.94 | $21.55 | 154900 |
| 2023-02-23 | 23.09 | $22.37 | 137530 |
| 2023-02-22 | 23.16 | $22.86 | 98900 |
| 2023-02-21 | 23.19 | $22.88 | 115300 |
| 2023-02-17 | 23.23 | $23.91 | 107300 |
| 2023-02-16 | 23.16 | $24.16 | 151500 |
| 2023-02-15 | 23.05 | $24.39 | 346300 |
| 2023-02-14 | 22.91 | $22.79 | 81900 |
| 2023-02-13 | 22.92 | $22.44 | 57709 |
| 2023-02-10 | 22.97 | $22.30 | 87600 |
| 2023-02-09 | 23.04 | $22.33 | 117300 |
| 2023-02-08 | 23.12 | $22.59 | 246895 |
| 2023-02-07 | 23.17 | $23.88 | 99166 |
| 2023-02-06 | 23.10 | $23.71 | 133436 |
| 2023-02-03 | 23.03 | $24.02 | 157500 |
| 2023-02-02 | 22.93 | $23.64 | 144322 |
| 2023-02-01 | 22.86 | $22.97 | 136421 |
| 2023-01-31 | 22.84 | $22.35 | 101603 |
| 2023-01-30 | 22.90 | $21.58 | 247500 |
| 2023-01-27 | 23.03 | $23.14 | 152460 |
| 2023-01-26 | 23.02 | $23.13 | 178600 |
| 2023-01-25 | 23.01 | $23.80 | 126700 |
| 2023-01-24 | 22.93 | $24.01 | 83700 |
| 2023-01-23 | 22.82 | $24.37 | 165500 |
| 2023-01-20 | 22.65 | $24.00 | 212812 |
| 2023-01-19 | 22.51 | $23.62 | 190200 |
| 2023-01-18 | 22.39 | $23.46 | 131327 |
| 2023-01-17 | 22.28 | $23.50 | 190400 |
| 2023-01-13 | 22.15 | $22.59 | 141462 |
| 2023-01-12 | 22.11 | $21.57 | 208600 |
| 2023-01-11 | 22.16 | $22.40 | 196500 |
| 2023-01-10 | 22.14 | $23.23 | 328205 |
| 2023-01-09 | 22.02 | $22.14 | 369575 |
| 2023-01-06 | 22.01 | $20.74 | 459804 |
| 2023-01-05 | 22.14 | $17.91 | 757300 |
| 2023-01-04 | 22.59 | $20.63 | 219338 |
| 2023-01-03 | 22.80 | $21.06 | 165500 |
| 2022-12-30 | 22.98 | $21.33 | 126700 |
| 2022-12-29 | 23.15 | $21.54 | 210000 |
| 2022-12-28 | 23.32 | $20.35 | 312400 |
| 2022-12-27 | 23.64 | $22.23 | 163100 |
| 2022-12-23 | 23.78 | $21.50 | 116100 |
| 2022-12-22 | 24.02 | $21.62 | 134300 |
| 2022-12-21 | 24.28 | $22.46 | 157239 |
| 2022-12-20 | 24.47 | $23.16 | 194239 |
| 2022-12-19 | 24.61 | $22.04 | 397800 |
| 2022-12-16 | 24.88 | $24.51 | 160836 |
| 2022-12-15 | 24.91 | $24.51 | 242375 |
| 2022-12-14 | 24.96 | $26.20 | 163438 |
| 2022-12-13 | 24.83 | $26.12 | 200522 |
| 2022-12-12 | 24.69 | $25.50 | 147401 |
| 2022-12-09 | 24.60 | $25.35 | 87500 |
| 2022-12-08 | 24.53 | $25.90 | 130100 |
| 2022-12-07 | 24.38 | $24.95 | 160640 |
| 2022-12-06 | 24.32 | $25.55 | 93700 |
| 2022-12-05 | 24.19 | $25.36 | 124800 |
| 2022-12-02 | 24.07 | $26.03 | 150623 |
| 2022-12-01 | 23.86 | $26.50 | 266800 |
| 2022-11-30 | 23.58 | $25.44 | 152300 |
| 2022-11-29 | 23.39 | $24.51 | 141600 |
| 2022-11-28 | 23.27 | $24.88 | 461840 |
| 2022-11-25 | 23.10 | $26.55 | 475900 |
| 2022-11-23 | 22.74 | $24.46 | 274243 |
| 2022-11-22 | 22.56 | $23.82 | 169700 |
| 2022-11-21 | 22.42 | $23.30 | 223944 |
| 2022-11-18 | 22.33 | $22.25 | 133400 |
| 2022-11-17 | 22.34 | $21.59 | 119705 |
| 2022-11-16 | 22.42 | $22.22 | 98300 |
| 2022-11-15 | 22.44 | $23.13 | 117700 |
| 2022-11-14 | 22.37 | $22.93 | 143609 |
| 2022-11-11 | 22.31 | $22.50 | 293400 |
| 2022-11-10 | 22.29 | $23.35 | 133128 |
| 2022-11-09 | 22.17 | $22.57 | 197373 |
| 2022-11-08 | 22.13 | $23.64 | 133800 |
| 2022-11-07 | 21.97 | $23.21 | 142921 |
| 2022-11-04 | 21.84 | $23.38 | 188200 |
| 2022-11-03 | 21.68 | $24.12 | 200650 |
| 2022-11-02 | 21.43 | $23.51 | 153400 |
| 2022-11-01 | 21.21 | $23.50 | 151542 |
| 2022-10-31 | 20.96 | $24.09 | 282607 |
| 2022-10-28 | 20.64 | $23.45 | 344242 |
| 2022-10-27 | 20.34 | $23.54 | 388000 |
| 2022-10-26 | 20.00 | $23.74 | 454399 |
| 2022-10-25 | 19.61 | $23.20 | 296046 |
| 2022-10-24 | 19.23 | $23.45 | 481735 |
| 2022-10-21 | 18.79 | $22.47 | 245244 |
| 2022-10-20 | 18.40 | $22.23 | 295600 |
| 2022-10-19 | 18.00 | $21.75 | 446356 |
| 2022-10-18 | 17.60 | $20.70 | 227309 |
| 2022-10-17 | 17.28 | $19.43 | 151839 |
| 2022-10-14 | 17.05 | $18.02 | 253145 |
| 2022-10-13 | 16.95 | $19.09 | 211850 |
| 2022-10-12 | 16.72 | $18.90 | 175207 |
| 2022-10-11 | 16.49 | $19.23 | 325600 |
| 2022-10-10 | 16.20 | $19.39 | 332400 |
| 2022-10-07 | 15.87 | $19.50 | 499849 |
| 2022-10-06 | 15.49 | $19.12 | 1.2M |
| 2022-10-05 | 15.10 | $15.34 | 243000 |
| 2022-10-04 | 15.08 | $15.27 | 142112 |
| 2022-10-03 | 15.06 | $15.19 | 158715 |
| 2022-09-30 | 15.04 | $15.10 | 438204 |
| 2022-09-29 | 15.04 | $14.67 | 110935 |
| 2022-09-28 | 15.08 | $14.91 | 102600 |
| 2022-09-27 | 15.09 | $14.49 | 88718 |
| 2022-09-26 | 15.16 | $14.01 | 105500 |
| 2022-09-23 | 15.28 | $13.96 | 122449 |
| 2022-09-22 | 15.42 | $14.10 | 72500 |
| 2022-09-21 | 15.55 | $14.27 | 78700 |
| 2022-09-20 | 15.69 | $14.41 | 64003 |
| 2022-09-19 | 15.82 | $14.62 | 166800 |
| 2022-09-16 | 15.95 | $14.77 | 167777 |
| 2022-09-15 | 16.08 | $15.22 | 57900 |
| 2022-09-14 | 16.17 | $15.82 | 75900 |
| 2022-09-13 | 16.20 | $15.54 | 77003 |
| 2022-09-12 | 16.27 | $15.85 | 95824 |
| 2022-09-09 | 16.32 | $16.00 | 77800 |
| 2022-09-08 | 16.35 | $15.84 | 76624 |
| 2022-09-07 | 16.40 | $15.32 | 178186 |
| 2022-09-06 | 16.52 | $15.56 | 81100 |
| 2022-09-02 | 16.62 | $15.79 | 94500 |
| 2022-09-01 | 16.71 | $15.70 | 138308 |
| 2022-08-31 | 16.81 | $16.23 | 105800 |
| 2022-08-30 | 16.87 | $16.57 | 186700 |
| 2022-08-29 | 16.90 | $16.75 | 133900 |
| 2022-08-26 | 16.92 | $17.41 | 96400 |
| 2022-08-25 | 16.87 | $17.77 | 139900 |
| 2022-08-24 | 16.77 | $17.30 | 66626 |
| 2022-08-23 | 16.72 | $17.18 | 41440 |
| 2022-08-22 | 16.67 | $16.87 | 62524 |
| 2022-08-19 | 16.65 | $17.25 | 96200 |
| 2022-08-18 | 16.58 | $17.76 | 89900 |
| 2022-08-17 | 16.46 | $17.13 | 118826 |
| 2022-08-16 | 16.39 | $17.23 | 148600 |
| 2022-08-15 | 16.30 | $17.79 | 210410 |
| 2022-08-12 | 16.15 | $17.30 | 218079 |
| 2022-08-11 | 16.02 | $16.59 | 172123 |
| 2022-08-10 | 15.96 | $16.75 | 120900 |
| 2022-08-09 | 15.88 | $16.19 | 179551 |
| 2022-08-08 | 15.85 | $16.91 | 323756 |
| 2022-08-05 | 15.74 | $16.66 | 133109 |
| 2022-08-04 | 15.64 | $16.31 | 162708 |
| 2022-08-03 | 15.57 | $16.56 | 280828 |
| 2022-08-02 | 15.47 | $15.93 | 92200 |
| 2022-08-01 | 15.42 | $16.05 | 179209 |
| 2022-07-29 | 15.35 | $15.63 | 243300 |
| 2022-07-28 | 15.32 | $15.23 | 332800 |
| 2022-07-27 | 15.33 | $15.39 | 401100 |
| 2022-07-26 | 15.33 | $14.87 | 286100 |
| 2022-07-25 | 15.37 | $16.26 | 500305 |
| 2022-07-22 | 15.28 | $15.59 | 355818 |
| 2022-07-21 | 15.25 | $15.24 | 825328 |
| 2022-07-20 | 15.25 | $16.90 | 969600 |
| 2022-07-19 | 15.07 | $16.25 | 270328 |
| 2022-07-18 | 14.95 | $15.60 | 149628 |
| 2022-07-15 | 14.88 | $15.30 | 90600 |
| 2022-07-14 | 14.84 | $14.95 | 94439 |
| 2022-07-13 | 14.83 | $15.09 | 105935 |
| 2022-07-12 | 14.80 | $14.81 | 74100 |
| 2022-07-11 | 14.80 | $15.15 | 84100 |
| 2022-07-08 | 14.76 | $15.45 | 124200 |
| 2022-07-07 | 14.69 | $14.72 | 49209 |
| 2022-07-06 | 14.68 | $14.55 | 121000 |
| 2022-07-05 | 14.70 | $14.72 | 326315 |
| 2022-07-01 | 14.69 | $14.52 | 215200 |
| 2022-06-30 | 14.71 | $14.66 | 152534 |
| 2022-06-29 | 14.72 | $14.96 | 186131 |
| 2022-06-28 | 14.69 | $15.59 | 193040 |
| 2022-06-27 | 14.60 | $16.20 | 237338 |
| 2022-06-24 | 14.43 | $15.50 | 333804 |
| 2022-06-23 | 14.32 | $14.80 | 65808 |
| 2022-06-22 | 14.27 | $14.79 | 54800 |
| 2022-06-21 | 14.21 | $14.91 | 167700 |
| 2022-06-17 | 14.14 | $14.26 | 102700 |
| 2022-06-16 | 14.12 | $14.48 | 205200 |
| 2022-06-15 | 14.09 | $14.45 | 88312 |
| 2022-06-14 | 14.05 | $14.19 | 78402 |
| 2022-06-13 | 14.03 | $13.67 | 172116 |
| 2022-06-10 | 14.07 | $14.75 | 53500 |
| 2022-06-09 | 14.00 | $14.88 | 58322 |
| 2022-06-08 | 13.91 | $15.25 | 177000 |
| 2022-06-07 | 13.77 | $15.20 | 193101 |
| 2022-06-06 | 13.62 | $14.38 | 73600 |
| 2022-06-03 | 13.54 | $14.43 | 30600 |
| 2022-06-02 | 13.44 | $14.88 | 75800 |
| 2022-06-01 | 13.29 | $13.90 | 47000 |
| 2022-05-31 | 13.23 | $13.97 | 31000 |
| 2022-05-27 | 13.15 | $13.99 | 57715 |
| 2022-05-26 | 13.06 | $13.99 | 84500 |
| 2022-05-25 | 12.96 | $13.63 | 53121 |
| 2022-05-24 | 12.89 | $13.36 | 26400 |
| 2022-05-23 | 12.84 | $13.52 | 17300 |
| 2022-05-20 | 12.77 | $13.17 | 65500 |
| 2022-05-19 | 12.73 | $13.64 | 36246 |
| 2022-05-18 | 12.63 | $13.55 | 71139 |
| 2022-05-17 | 12.53 | $13.74 | 128900 |
| 2022-05-16 | 12.41 | $14.23 | 159551 |
| 2022-05-13 | 12.22 | $13.84 | 185800 |
| 2022-05-12 | 12.04 | $12.00 | 113700 |
| 2022-05-11 | 12.05 | $12.02 | 62400 |
| 2022-05-10 | 12.05 | $12.05 | 70400 |
| 2022-05-09 | 12.05 | $12.01 | 59200 |
| 2022-05-06 | 12.06 | $12.11 | 54044 |
| 2022-05-05 | 12.05 | $12.10 | 74328 |
| 2022-05-04 | 12.05 | $12.52 | 36200 |
| 2022-05-03 | 12.00 | $12.26 | 37634 |
| 2022-05-02 | 11.97 | $12.08 | 61400 |
| 2022-04-29 | 11.96 | $11.98 | 37440 |
| 2022-04-28 | 11.96 | $11.96 | 79440 |
| 2022-04-27 | 11.95 | $11.89 | 78326 |
| 2022-04-26 | 11.96 | $11.50 | 68700 |
| 2022-04-25 | 12.01 | $11.76 | 49020 |
| 2022-04-22 | 12.04 | $11.81 | 81500 |
| 2022-04-21 | 12.06 | $12.01 | 70143 |
| 2022-04-20 | 12.07 | $12.38 | 31900 |
| 2022-04-19 | 12.03 | $12.20 | 49400 |
| 2022-04-18 | 12.01 | $12.15 | 76100 |
| 2022-04-14 | 12.00 | $12.01 | 95900 |
| 2022-04-13 | 12.00 | $11.80 | 48236 |
| 2022-04-12 | 12.02 | $11.79 | 73630 |
| 2022-04-11 | 12.04 | $11.34 | 126000 |
| 2022-04-08 | 12.12 | $11.74 | 80800 |
| 2022-04-07 | 12.16 | $11.75 | 327600 |
| 2022-04-06 | 12.20 | $12.44 | 111800 |
| 2022-04-05 | 12.18 | $12.38 | 30300 |
| 2022-04-04 | 12.16 | $12.75 | 49539 |
| 2022-04-01 | 12.09 | $12.50 | 43300 |
| 2022-03-31 | 12.05 | $12.44 | 51900 |
| 2022-03-30 | 12.01 | $12.29 | 79433 |
| 2022-03-29 | 11.98 | $12.05 | 60200 |
| 2022-03-28 | 11.97 | $12.00 | 99843 |
| 2022-03-25 | 11.97 | $12.30 | 28300 |
| 2022-03-24 | 11.93 | $12.27 | 43015 |
| 2022-03-23 | 11.90 | $11.92 | 35302 |
| 2022-03-22 | 11.90 | $12.21 | 77700 |
| 2022-03-21 | 11.86 | $11.91 | 185124 |
| 2022-03-18 | 11.86 | $12.76 | 170200 |
| 2022-03-17 | 11.76 | $12.50 | 97403 |
| 2022-03-16 | 11.69 | $11.93 | 59000 |
| 2022-03-15 | 11.66 | $11.57 | 84306 |
| 2022-03-14 | 11.67 | $11.42 | 85424 |
| 2022-03-11 | 11.70 | $11.54 | 73532 |
| 2022-03-10 | 11.71 | $11.38 | 43900 |
| 2022-03-09 | 11.75 | $11.51 | 113200 |
| 2022-03-08 | 11.77 | $11.34 | 72925 |
| 2022-03-07 | 11.82 | $11.04 | 50919 |
| 2022-03-04 | 11.90 | $11.17 | 87632 |
| 2022-03-03 | 11.98 | $11.69 | 87800 |
| 2022-03-02 | 12.01 | $11.78 | 67600 |
| 2022-03-01 | 12.03 | $11.33 | 69819 |
| 2022-02-28 | 12.10 | $11.76 | 28524 |
| 2022-02-25 | 12.14 | $11.80 | 27723 |
| 2022-02-24 | 12.18 | $11.79 | 74400 |
| 2022-02-23 | 12.22 | $11.49 | 73300 |
| 2022-02-22 | 12.29 | $11.67 | 76700 |
| 2022-02-18 | 12.36 | $11.98 | 156511 |
| 2022-02-17 | 12.40 | $12.14 | 86500 |
| 2022-02-16 | 12.43 | $12.23 | 63400 |
| 2022-02-15 | 12.45 | $12.30 | 74300 |
| 2022-02-14 | 12.46 | $11.80 | 108406 |
| 2022-02-11 | 12.53 | $11.76 | 81128 |
| 2022-02-10 | 12.61 | $12.26 | 64722 |
| 2022-02-09 | 12.65 | $12.33 | 75933 |
| 2022-02-08 | 12.68 | $11.99 | 81927 |
| 2022-02-07 | 12.76 | $12.16 | 75326 |
| 2022-02-04 | 12.82 | $12.09 | 100107 |
| 2022-02-03 | 12.90 | $11.98 | 258300 |
| 2022-02-02 | 12.99 | $12.26 | 89003 |
| 2022-02-01 | 13.07 | $12.45 | 84200 |
| 2022-01-31 | 13.13 | $12.70 | 92400 |
| 2022-01-28 | 13.18 | $12.27 | 229200 |
| 2022-01-27 | 13.28 | $12.32 | 99621 |
| 2022-01-26 | 13.38 | $12.68 | 89800 |
| 2022-01-25 | 13.45 | $12.82 | 51600 |
| 2022-01-24 | 13.52 | $13.27 | 180903 |
| 2022-01-21 | 13.54 | $12.96 | 113800 |
| 2022-01-20 | 13.60 | $13.03 | 201885 |
| 2022-01-19 | 13.66 | $13.36 | 204400 |
| 2022-01-18 | 13.70 | $14.29 | 210144 |
| 2022-01-14 | 13.63 | $14.61 | 65400 |
| 2022-01-13 | 13.53 | $14.86 | 100800 |
| 2022-01-12 | 13.39 | $15.04 | 93510 |
| 2022-01-11 | 13.22 | $15.26 | 262700 |
| 2022-01-10 | 13.00 | $15.18 | 389116 |
| 2022-01-07 | 12.77 | $15.04 | 551389 |
| 2022-01-06 | 12.54 | $14.36 | 874304 |
| 2022-01-05 | 12.34 | $12.64 | 157600 |
| 2022-01-04 | 12.31 | $13.12 | 157900 |
| 2022-01-03 | 12.23 | $12.38 | 304900 |
| 2021-12-31 | 12.21 | $13.52 | 106900 |
| 2021-12-30 | 12.07 | $13.80 | 731161 |
| 2021-12-29 | 11.89 | $12.27 | 48900 |
| 2021-12-28 | 11.85 | $12.36 | 97841 |
| 2021-12-27 | 11.80 | $12.60 | 101000 |
| 2021-12-23 | 11.71 | $12.40 | 77109 |
| 2021-12-22 | 11.64 | $12.18 | 24100 |
| 2021-12-21 | 11.59 | $12.30 | 100303 |
| 2021-12-20 | 11.51 | $11.37 | 55500 |
| 2021-12-17 | 11.53 | $11.68 | 64302 |
| 2021-12-16 | 11.51 | $11.59 | 57525 |
| 2021-12-15 | 11.50 | $11.59 | 174821 |
| 2021-12-14 | 11.49 | $11.66 | 82108 |
| 2021-12-13 | 11.47 | $11.75 | 67209 |
| 2021-12-10 | 11.45 | $11.96 | 54191 |
| 2021-12-09 | 11.39 | $11.91 | 74300 |
| 2021-12-08 | 11.34 | $12.50 | 450805 |
| 2021-12-07 | 11.21 | $11.17 | 35600 |
| 2021-12-06 | 11.22 | $10.73 | 108920 |
| 2021-12-03 | 11.27 | $10.69 | 47943 |
| 2021-12-02 | 11.33 | $10.78 | 62049 |
| 2021-12-01 | 11.39 | $10.62 | 45500 |
| 2021-11-30 | 11.47 | $10.99 | 73300 |
| 2021-11-29 | 11.52 | $11.13 | 50748 |
| 2021-11-26 | 11.56 | $11.06 | 34820 |
| 2021-11-24 | 11.61 | $11.75 | 57300 |
| 2021-11-23 | 11.60 | $11.40 | 88000 |
| 2021-11-22 | 11.62 | $11.41 | 71226 |
| 2021-11-19 | 11.64 | $11.57 | 67287 |
| 2021-11-18 | 11.65 | $11.73 | 49132 |
| 2021-11-17 | 11.64 | $11.97 | 67000 |
| 2021-11-16 | 11.61 | $12.62 | 264037 |
| 2021-11-15 | 11.50 | $12.35 | 66103 |
| 2021-11-12 | 11.41 | $12.06 | 51803 |
| 2021-11-11 | 11.34 | $11.75 | 8700 |
| 2021-11-10 | 11.30 | $11.47 | 28846 |
| 2021-11-09 | 11.28 | $11.71 | 30905 |
| 2021-11-08 | 11.24 | $11.67 | 33536 |
| 2021-11-05 | 11.19 | $11.75 | 56900 |
| 2021-11-04 | 11.13 | $12.00 | 82600 |
| 2021-11-03 | 11.04 | $12.00 | 112536 |
| 2021-11-02 | 10.94 | $11.47 | 49228 |
| 2021-11-01 | 10.89 | $11.20 | 114600 |
| 2021-10-29 | 10.85 | $10.91 | 60434 |
| 2021-10-28 | 10.85 | $10.80 | 42100 |
| 2021-10-27 | 10.85 | $10.85 | 27200 |
| 2021-10-26 | 10.85 | $10.61 | 88334 |
| 2021-10-25 | 10.88 | $11.08 | 33800 |
| 2021-10-22 | 10.86 | $10.90 | 106404 |
| 2021-10-21 | 10.86 | $10.75 | 265653 |
| 2021-10-20 | 10.87 | $11.28 | 34806 |
| 2021-10-19 | 10.82 | $11.48 | 92100 |
| 2021-10-18 | 10.75 | $12.34 | 120800 |
| 2021-10-15 | 10.59 | $12.17 | 52075 |
| 2021-10-14 | 10.42 | $12.09 | 121900 |
| 2021-10-13 | 10.24 | $11.92 | 114300 |
| 2021-10-12 | 10.07 | $11.38 | 94840 |
| 2021-10-11 | 9.93 | $10.97 | 125341 |
| 2021-10-08 | 9.82 | $11.57 | 299206 |
| 2021-10-07 | 9.64 | $11.65 | 666429 |
| 2021-10-06 | 9.42 | $10.09 | 131924 |
| 2021-10-05 | 9.35 | $9.92 | 54800 |
| 2021-10-04 | 9.29 | $9.87 | 66200 |
| 2021-10-01 | 9.23 | $9.47 | 43800 |
| 2021-09-30 | 9.21 | $9.69 | 16500 |
| 2021-09-29 | 9.16 | $9.65 | 23743 |
| 2021-09-28 | 9.10 | $9.60 | 35022 |
| 2021-09-27 | 9.05 | $10.07 | 166737 |
| 2021-09-24 | 8.95 | $9.46 | 14800 |
| 2021-09-23 | 8.89 | $9.39 | 39900 |
| 2021-09-22 | 8.84 | $9.44 | 161756 |
| 2021-09-21 | 8.78 | $9.07 | 20413 |
| 2021-09-20 | 8.74 | $9.06 | 84700 |
| 2021-09-17 | 8.71 | $9.10 | 57827 |
| 2021-09-16 | 8.67 | $8.98 | 19004 |
| 2021-09-15 | 8.64 | $9.07 | 26736 |
| 2021-09-14 | 8.59 | $9.01 | 20200 |
| 2021-09-13 | 8.55 | $8.78 | 17942 |
| 2021-09-10 | 8.52 | $8.76 | 27900 |
| 2021-09-09 | 8.50 | $8.87 | 22431 |
| 2021-09-08 | 8.46 | $8.90 | 24547 |
| 2021-09-07 | 8.41 | $8.93 | 45300 |
| 2021-09-03 | 8.36 | $9.02 | 23324 |
| 2021-09-02 | 8.29 | $9.18 | 205600 |
| 2021-09-01 | 8.20 | $8.81 | 44752 |
| 2021-08-31 | 8.13 | $8.85 | 40700 |
| 2021-08-30 | 8.06 | $8.56 | 35241 |
| 2021-08-27 | 8.00 | $8.57 | 30339 |
| 2021-08-26 | 7.94 | $8.60 | 67708 |
| 2021-08-25 | 7.88 | $8.19 | 18446 |
| 2021-08-24 | 7.84 | $8.31 | 87112 |
| 2021-08-23 | 7.79 | $8.07 | 44929 |
| 2021-08-20 | 7.76 | $7.83 | 20400 |
| 2021-08-19 | 7.76 | $7.82 | 51000 |
| 2021-08-18 | 7.75 | $7.90 | 87928 |
| 2021-08-17 | 7.73 | $7.49 | 19700 |
| 2021-08-16 | 7.76 | $7.68 | 32800 |
| 2021-08-13 | 7.77 | $7.80 | 29300 |
| 2021-08-12 | 7.76 | $7.61 | 30400 |
| 2021-08-11 | 7.78 | $7.65 | 48400 |
| 2021-08-10 | 7.79 | $7.77 | 14500 |
| 2021-08-09 | 7.80 | $7.77 | 54309 |
| 2021-08-06 | 7.80 | $7.77 | 23400 |
| 2021-08-05 | 7.80 | $7.66 | 28713 |
| 2021-08-04 | 7.82 | $7.60 | 48600 |
| 2021-08-03 | 7.84 | $7.67 | 40049 |
| 2021-08-02 | 7.86 | $7.72 | 11832 |
| 2021-07-30 | 7.87 | $7.76 | 39800 |
| 2021-07-29 | 7.89 | $8.01 | 195743 |
| 2021-07-28 | 7.87 | $7.75 | 105600 |
| 2021-07-27 | 7.89 | $7.59 | 35500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.66
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.70
Average
13.27
Maximum
25.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.66 | $17.96 | 830134 |
| 2026-07-23 | 17.63 | $21.82 | 1.1M |
| 2026-07-22 | 17.20 | $18.01 | 509245 |
| 2026-07-21 | 17.14 | $17.18 | 101200 |
| 2026-07-20 | 17.16 | $16.56 | 187255 |
| 2026-07-17 | 17.25 | $17.18 | 186200 |
| 2026-07-16 | 17.28 | $16.70 | 113824 |
| 2026-07-15 | 17.37 | $17.14 | 88400 |
| 2026-07-14 | 17.41 | $17.50 | 139525 |
| 2026-07-13 | 17.43 | $17.02 | 107400 |
| 2026-07-10 | 17.49 | $17.22 | 66538 |
| 2026-07-09 | 17.52 | $17.03 | 129223 |
| 2026-07-08 | 17.57 | $16.63 | 144305 |
| 2026-07-07 | 17.66 | $16.15 | 240593 |
| 2026-07-06 | 17.80 | $16.92 | 141939 |
| 2026-07-02 | 17.86 | $16.61 | 212264 |
| 2026-07-01 | 17.95 | $18.77 | 109467 |
| 2026-06-30 | 17.83 | $19.01 | 214200 |
| 2026-06-29 | 17.68 | $18.35 | 114344 |
| 2026-06-26 | 17.58 | $17.63 | 430800 |
| 2026-06-25 | 17.56 | $18.06 | 153200 |
| 2026-06-24 | 17.48 | $17.61 | 150006 |
| 2026-06-23 | 17.45 | $17.82 | 126000 |
| 2026-06-22 | 17.40 | $18.31 | 172066 |
| 2026-06-18 | 17.30 | $18.60 | 168700 |
| 2026-06-17 | 17.17 | $17.45 | 132794 |
| 2026-06-16 | 17.14 | $17.58 | 99323 |
| 2026-06-15 | 17.08 | $18.24 | 129300 |
| 2026-06-12 | 16.96 | $17.55 | 186133 |
| 2026-06-11 | 16.90 | $17.37 | 158036 |
| 2026-06-10 | 16.86 | $16.34 | 167082 |
| 2026-06-09 | 16.90 | $16.26 | 241300 |
| 2026-06-08 | 16.95 | $16.63 | 182730 |
| 2026-06-05 | 16.96 | $16.20 | 442112 |
| 2026-06-04 | 17.01 | $17.22 | 150855 |
| 2026-06-03 | 16.94 | $16.49 | 229100 |
| 2026-06-02 | 16.94 | $17.79 | 240000 |
| 2026-06-01 | 16.80 | $16.79 | 268139 |
| 2026-05-29 | 16.74 | $16.98 | 260633 |
| 2026-05-28 | 16.65 | $17.03 | 245836 |
| 2026-05-27 | 16.55 | $17.49 | 295124 |
| 2026-05-26 | 16.38 | $17.85 | 448916 |
| 2026-05-22 | 16.16 | $17.55 | 768910 |
| 2026-05-21 | 15.95 | $18.42 | 771017 |
| 2026-05-20 | 15.65 | $16.95 | 518134 |
| 2026-05-19 | 15.46 | $15.29 | 189122 |
| 2026-05-18 | 15.43 | $15.75 | 323287 |
| 2026-05-15 | 15.34 | $16.96 | 1.1M |
| 2026-05-14 | 15.13 | $17.50 | 603545 |
| 2026-05-13 | 14.84 | $16.34 | 359317 |
| 2026-05-12 | 14.65 | $15.12 | 77500 |
| 2026-05-11 | 14.57 | $15.41 | 82506 |
| 2026-05-08 | 14.45 | $15.38 | 140200 |
| 2026-05-07 | 14.32 | $14.86 | 70700 |
| 2026-05-06 | 14.25 | $15.12 | 87100 |
| 2026-05-05 | 14.13 | $14.69 | 98220 |
| 2026-05-04 | 14.03 | $14.59 | 75067 |
| 2026-05-01 | 13.93 | $14.48 | 57279 |
| 2026-04-30 | 13.83 | $14.40 | 61726 |
| 2026-04-29 | 13.71 | $13.75 | 91711 |
| 2026-04-28 | 13.65 | $14.17 | 63925 |
| 2026-04-27 | 13.53 | $14.28 | 78446 |
| 2026-04-24 | 13.38 | $14.44 | 115008 |
| 2026-04-23 | 13.20 | $14.14 | 176500 |
| 2026-04-22 | 13.04 | $13.80 | 93800 |
| 2026-04-21 | 12.90 | $13.67 | 68834 |
| 2026-04-20 | 12.77 | $14.16 | 109600 |
| 2026-04-17 | 12.57 | $13.65 | 97076 |
| 2026-04-16 | 12.40 | $13.14 | 97513 |
| 2026-04-15 | 12.28 | $13.28 | 72735 |
| 2026-04-14 | 12.13 | $13.56 | 89729 |
| 2026-04-13 | 11.94 | $13.77 | 182579 |
| 2026-04-10 | 11.72 | $13.35 | 313850 |
| 2026-04-09 | 11.53 | $14.43 | 719412 |
| 2026-04-08 | 11.23 | $11.76 | 275700 |
| 2026-04-07 | 11.17 | $11.21 | 72925 |
| 2026-04-06 | 11.17 | $11.31 | 82134 |
| 2026-04-02 | 11.16 | $11.14 | 33319 |
| 2026-04-01 | 11.17 | $11.13 | 54104 |
| 2026-03-31 | 11.19 | $10.95 | 161438 |
| 2026-03-30 | 11.22 | $10.73 | 97430 |
| 2026-03-27 | 11.29 | $11.04 | 40700 |
| 2026-03-26 | 11.34 | $11.40 | 47600 |
| 2026-03-25 | 11.35 | $11.63 | 39500 |
| 2026-03-24 | 11.36 | $11.57 | 72300 |
| 2026-03-23 | 11.37 | $11.33 | 60017 |
| 2026-03-20 | 11.42 | $10.92 | 123925 |
| 2026-03-19 | 11.52 | $11.08 | 97574 |
| 2026-03-18 | 11.61 | $10.83 | 286200 |
| 2026-03-17 | 11.73 | $11.27 | 66600 |
| 2026-03-16 | 11.83 | $11.24 | 59639 |
| 2026-03-13 | 11.93 | $11.09 | 58317 |
| 2026-03-12 | 12.06 | $11.12 | 37905 |
| 2026-03-11 | 12.21 | $11.46 | 55400 |
| 2026-03-10 | 12.33 | $11.34 | 55229 |
| 2026-03-09 | 12.46 | $11.42 | 86021 |
| 2026-03-06 | 12.59 | $11.18 | 219400 |
| 2026-03-05 | 12.74 | $11.90 | 110700 |
| 2026-03-04 | 12.82 | $12.37 | 60424 |
| 2026-03-03 | 12.85 | $12.04 | 128200 |
| 2026-03-02 | 12.91 | $12.56 | 84400 |
| 2026-02-27 | 12.92 | $12.28 | 134200 |
| 2026-02-26 | 12.95 | $13.04 | 88800 |
| 2026-02-25 | 12.90 | $13.12 | 139900 |
| 2026-02-24 | 12.85 | $13.10 | 192700 |
| 2026-02-23 | 12.78 | $12.97 | 133421 |
| 2026-02-20 | 12.72 | $13.68 | 113453 |
| 2026-02-19 | 12.57 | $13.11 | 129421 |
| 2026-02-18 | 12.47 | $12.83 | 127000 |
| 2026-02-17 | 12.39 | $12.71 | 276300 |
| 2026-02-13 | 12.30 | $13.80 | 155530 |
| 2026-02-12 | 12.10 | $13.15 | 246538 |
| 2026-02-11 | 11.95 | $14.40 | 496926 |
| 2026-02-10 | 11.67 | $13.69 | 516789 |
| 2026-02-09 | 11.43 | $11.88 | 228540 |
| 2026-02-06 | 11.36 | $11.36 | 71360 |
| 2026-02-05 | 11.34 | $10.84 | 169807 |
| 2026-02-04 | 11.37 | $11.71 | 153043 |
| 2026-02-03 | 11.31 | $11.57 | 123400 |
| 2026-02-02 | 11.27 | $11.75 | 197800 |
| 2026-01-30 | 11.21 | $12.09 | 261360 |
| 2026-01-29 | 11.10 | $11.57 | 127100 |
| 2026-01-28 | 11.05 | $11.70 | 156600 |
| 2026-01-27 | 10.97 | $12.24 | 502409 |
| 2026-01-26 | 10.84 | $11.09 | 137400 |
| 2026-01-23 | 10.81 | $10.84 | 52600 |
| 2026-01-22 | 10.81 | $11.05 | 85900 |
| 2026-01-21 | 10.79 | $10.86 | 80214 |
| 2026-01-20 | 10.78 | $10.50 | 107113 |
| 2026-01-16 | 10.81 | $10.79 | 41142 |
| 2026-01-15 | 10.81 | $10.83 | 75733 |
| 2026-01-14 | 10.81 | $10.73 | 43864 |
| 2026-01-13 | 10.82 | $10.53 | 69200 |
| 2026-01-12 | 10.85 | $10.56 | 75736 |
| 2026-01-09 | 10.88 | $10.56 | 73300 |
| 2026-01-08 | 10.91 | $10.31 | 304354 |
| 2026-01-07 | 10.97 | $11.68 | 162218 |
| 2026-01-06 | 10.90 | $11.54 | 78320 |
| 2026-01-05 | 10.84 | $11.11 | 46967 |
| 2026-01-02 | 10.81 | $10.76 | 34074 |
| 2025-12-31 | 10.82 | $10.88 | 66536 |
| 2025-12-30 | 10.82 | $10.95 | 116200 |
| 2025-12-29 | 10.80 | $10.61 | 54200 |
| 2025-12-26 | 10.82 | $10.64 | 37000 |
| 2025-12-24 | 10.84 | $10.60 | 43734 |
| 2025-12-23 | 10.85 | $10.69 | 80124 |
| 2025-12-22 | 10.86 | $10.76 | 34843 |
| 2025-12-19 | 10.85 | $10.79 | 99800 |
| 2025-12-18 | 10.83 | $10.81 | 34000 |
| 2025-12-17 | 10.81 | $10.78 | 28781 |
| 2025-12-16 | 10.78 | $11.00 | 42300 |
| 2025-12-15 | 10.73 | $10.96 | 51600 |
| 2025-12-12 | 10.69 | $10.97 | 74200 |
| 2025-12-11 | 10.63 | $11.30 | 34812 |
| 2025-12-10 | 10.55 | $11.30 | 66543 |
| 2025-12-09 | 10.46 | $11.02 | 38200 |
| 2025-12-08 | 10.39 | $10.96 | 47516 |
| 2025-12-05 | 10.33 | $10.56 | 39548 |
| 2025-12-04 | 10.30 | $10.66 | 32600 |
| 2025-12-03 | 10.27 | $10.81 | 101500 |
| 2025-12-02 | 10.22 | $10.60 | 39800 |
| 2025-12-01 | 10.19 | $10.31 | 48219 |
| 2025-11-28 | 10.19 | $10.46 | 23600 |
| 2025-11-26 | 10.18 | $10.50 | 59146 |
| 2025-11-25 | 10.17 | $10.21 | 56800 |
| 2025-11-24 | 10.18 | $9.87 | 28040 |
| 2025-11-21 | 10.24 | $9.71 | 80300 |
| 2025-11-20 | 10.31 | $9.43 | 76200 |
| 2025-11-19 | 10.42 | $9.79 | 53500 |
| 2025-11-18 | 10.50 | $9.94 | 67225 |
| 2025-11-17 | 10.57 | $10.11 | 58200 |
| 2025-11-14 | 10.63 | $10.38 | 33700 |
| 2025-11-13 | 10.66 | $10.48 | 35400 |
| 2025-11-12 | 10.70 | $10.71 | 37912 |
| 2025-11-11 | 10.71 | $10.40 | 53637 |
| 2025-11-10 | 10.76 | $10.64 | 86513 |
| 2025-11-07 | 10.79 | $10.41 | 91000 |
| 2025-11-06 | 10.85 | $10.32 | 57732 |
| 2025-11-05 | 10.92 | $10.91 | 55500 |
| 2025-11-04 | 10.94 | $10.63 | 75900 |
| 2025-11-03 | 10.97 | $10.85 | 60810 |
| 2025-10-31 | 10.99 | $10.78 | 56600 |
| 2025-10-30 | 11.00 | $10.84 | 51900 |
| 2025-10-29 | 11.00 | $10.88 | 56600 |
| 2025-10-28 | 10.99 | $10.76 | 92627 |
| 2025-10-27 | 10.99 | $10.82 | 85137 |
| 2025-10-24 | 10.97 | $10.73 | 33951 |
| 2025-10-23 | 10.97 | $10.83 | 47948 |
| 2025-10-22 | 10.94 | $10.86 | 75700 |
| 2025-10-21 | 10.91 | $11.18 | 80281 |
| 2025-10-20 | 10.85 | $11.30 | 114580 |
| 2025-10-17 | 10.77 | $10.95 | 136867 |
| 2025-10-16 | 10.72 | $11.36 | 97300 |
| 2025-10-15 | 10.62 | $11.70 | 116200 |
| 2025-10-14 | 10.49 | $11.70 | 162264 |
| 2025-10-13 | 10.34 | $11.56 | 264688 |
| 2025-10-10 | 10.21 | $11.25 | 198830 |
| 2025-10-09 | 10.09 | $11.86 | 851610 |
| 2025-10-08 | 9.91 | $10.61 | 710800 |
| 2025-10-07 | 9.84 | $9.84 | 58730 |
| 2025-10-06 | 9.85 | $9.62 | 22529 |
| 2025-10-03 | 9.87 | $9.59 | 26036 |
| 2025-10-02 | 9.90 | $9.52 | 30633 |
| 2025-10-01 | 9.94 | $9.61 | 28132 |
| 2025-09-30 | 9.97 | $9.79 | 25719 |
| 2025-09-29 | 9.98 | $9.70 | 31300 |
| 2025-09-26 | 10.00 | $9.94 | 22500 |
| 2025-09-25 | 9.99 | $9.82 | 22404 |
| 2025-09-24 | 10.00 | $10.00 | 14147 |
| 2025-09-23 | 9.99 | $10.41 | 45532 |
| 2025-09-22 | 9.94 | $10.35 | 29922 |
| 2025-09-19 | 9.89 | $10.01 | 64400 |
| 2025-09-18 | 9.87 | $10.37 | 34254 |
| 2025-09-17 | 9.81 | $9.99 | 21800 |
| 2025-09-16 | 9.79 | $10.22 | 32300 |
| 2025-09-15 | 9.75 | $10.01 | 16300 |
| 2025-09-12 | 9.72 | $9.72 | 11500 |
| 2025-09-11 | 9.72 | $9.91 | 22331 |
| 2025-09-10 | 9.70 | $9.60 | 41400 |
| 2025-09-09 | 9.71 | $9.52 | 16637 |
| 2025-09-08 | 9.73 | $9.63 | 49841 |
| 2025-09-05 | 9.74 | $9.77 | 20200 |
| 2025-09-04 | 9.74 | $9.81 | 14728 |
| 2025-09-03 | 9.73 | $9.56 | 28900 |
| 2025-09-02 | 9.75 | $9.51 | 19500 |
| 2025-08-29 | 9.77 | $9.83 | 45800 |
| 2025-08-28 | 9.77 | $10.00 | 31200 |
| 2025-08-27 | 9.74 | $9.87 | 32828 |
| 2025-08-26 | 9.73 | $9.90 | 59500 |
| 2025-08-25 | 9.72 | $9.43 | 43800 |
| 2025-08-22 | 9.76 | $10.03 | 192510 |
| 2025-08-21 | 9.75 | $9.60 | 18700 |
| 2025-08-20 | 9.79 | $9.73 | 69543 |
| 2025-08-19 | 9.81 | $9.58 | 28721 |
| 2025-08-18 | 9.84 | $9.68 | 46500 |
| 2025-08-15 | 9.87 | $9.49 | 18066 |
| 2025-08-14 | 9.92 | $9.85 | 20340 |
| 2025-08-13 | 9.93 | $10.02 | 19313 |
| 2025-08-12 | 9.92 | $10.00 | 51285 |
| 2025-08-11 | 9.91 | $9.62 | 21624 |
| 2025-08-08 | 9.94 | $9.59 | 12400 |
| 2025-08-07 | 9.98 | $9.62 | 19200 |
| 2025-08-06 | 10.01 | $9.74 | 32300 |
| 2025-08-05 | 10.03 | $9.73 | 26307 |
| 2025-08-04 | 10.06 | $9.76 | 32839 |
| 2025-08-01 | 10.08 | $9.66 | 33500 |
| 2025-07-31 | 10.11 | $10.08 | 51146 |
| 2025-07-30 | 10.11 | $10.21 | 31249 |
| 2025-07-29 | 10.09 | $10.44 | 39800 |
| 2025-07-28 | 10.04 | $11.00 | 42700 |
| 2025-07-25 | 9.93 | $10.52 | 73700 |
| 2025-07-24 | 9.87 | $10.86 | 42393 |
| 2025-07-23 | 9.76 | $9.78 | 39500 |
| 2025-07-22 | 9.76 | $9.64 | 45644 |
| 2025-07-21 | 9.77 | $9.73 | 25229 |
| 2025-07-18 | 9.77 | $9.58 | 23700 |
| 2025-07-17 | 9.78 | $9.78 | 26635 |
| 2025-07-16 | 9.76 | $9.64 | 23600 |
| 2025-07-15 | 9.76 | $9.50 | 37500 |
| 2025-07-14 | 9.77 | $9.92 | 15749 |
| 2025-07-11 | 9.73 | $9.78 | 23200 |
| 2025-07-10 | 9.71 | $9.95 | 23200 |
| 2025-07-09 | 9.66 | $9.94 | 17200 |
| 2025-07-08 | 9.62 | $9.89 | 23836 |
| 2025-07-07 | 9.58 | $9.71 | 32634 |
| 2025-07-03 | 9.55 | $10.22 | 26709 |
| 2025-07-02 | 9.46 | $10.17 | 48426 |
| 2025-07-01 | 9.38 | $9.79 | 102200 |
| 2025-06-30 | 9.33 | $9.65 | 38441 |
| 2025-06-27 | 9.29 | $9.61 | 86100 |
| 2025-06-26 | 9.25 | $9.70 | 36942 |
| 2025-06-25 | 9.19 | $9.55 | 67127 |
| 2025-06-24 | 9.15 | $9.43 | 53800 |
| 2025-06-23 | 9.12 | $9.30 | 47256 |
| 2025-06-20 | 9.10 | $8.91 | 51700 |
| 2025-06-18 | 9.12 | $8.99 | 35236 |
| 2025-06-17 | 9.14 | $9.03 | 38931 |
| 2025-06-16 | 9.15 | $9.09 | 27400 |
| 2025-06-13 | 9.15 | $8.87 | 40526 |
| 2025-06-12 | 9.19 | $9.19 | 19239 |
| 2025-06-11 | 9.19 | $9.38 | 54508 |
| 2025-06-10 | 9.17 | $9.30 | 39200 |
| 2025-06-09 | 9.16 | $9.63 | 67600 |
| 2025-06-06 | 9.11 | $9.31 | 30336 |
| 2025-06-05 | 9.09 | $9.00 | 34400 |
| 2025-06-04 | 9.10 | $9.09 | 33200 |
| 2025-06-03 | 9.11 | $9.09 | 33500 |
| 2025-06-02 | 9.11 | $8.76 | 60000 |
| 2025-05-30 | 9.14 | $8.95 | 26800 |
| 2025-05-29 | 9.15 | $9.16 | 33600 |
| 2025-05-28 | 9.14 | $8.95 | 37964 |
| 2025-05-27 | 9.15 | $9.22 | 45800 |
| 2025-05-23 | 9.13 | $8.92 | 24200 |
| 2025-05-22 | 9.14 | $9.16 | 39204 |
| 2025-05-21 | 9.13 | $9.17 | 23200 |
| 2025-05-20 | 9.11 | $9.35 | 27300 |
| 2025-05-19 | 9.07 | $9.22 | 46441 |
| 2025-05-16 | 9.04 | $9.47 | 39300 |
| 2025-05-15 | 8.98 | $9.59 | 60105 |
| 2025-05-14 | 8.90 | $9.11 | 29400 |
| 2025-05-13 | 8.86 | $9.28 | 33436 |
| 2025-05-12 | 8.81 | $9.31 | 42847 |
| 2025-05-09 | 8.74 | $8.89 | 37406 |
| 2025-05-08 | 8.71 | $8.88 | 45748 |
| 2025-05-07 | 8.69 | $8.79 | 34237 |
| 2025-05-06 | 8.68 | $8.74 | 35921 |
| 2025-05-05 | 8.67 | $8.96 | 49733 |
| 2025-05-02 | 8.65 | $8.93 | 38146 |
| 2025-05-01 | 8.64 | $8.71 | 74000 |
| 2025-04-30 | 8.65 | $8.66 | 68000 |
| 2025-04-29 | 8.69 | $8.57 | 45800 |
| 2025-04-28 | 8.74 | $8.67 | 53600 |
| 2025-04-25 | 8.80 | $8.84 | 29811 |
| 2025-04-24 | 8.85 | $8.92 | 49636 |
| 2025-04-23 | 8.91 | $8.59 | 86640 |
| 2025-04-22 | 9.01 | $8.61 | 93600 |
| 2025-04-21 | 9.13 | $8.29 | 87900 |
| 2025-04-17 | 9.30 | $8.40 | 121721 |
| 2025-04-16 | 9.48 | $8.45 | 110920 |
| 2025-04-15 | 9.68 | $8.18 | 134707 |
| 2025-04-14 | 9.92 | $8.30 | 116788 |
| 2025-04-11 | 10.17 | $8.15 | 163610 |
| 2025-04-10 | 10.45 | $8.12 | 251126 |
| 2025-04-09 | 10.76 | $9.79 | 159434 |
| 2025-04-08 | 10.92 | $9.14 | 94253 |
| 2025-04-07 | 11.16 | $9.45 | 83800 |
| 2025-04-04 | 11.38 | $9.73 | 181215 |
| 2025-04-03 | 11.60 | $10.14 | 64800 |
| 2025-04-02 | 11.79 | $10.92 | 65237 |
| 2025-04-01 | 11.91 | $10.89 | 54500 |
| 2025-03-31 | 12.04 | $11.16 | 56300 |
| 2025-03-28 | 12.16 | $10.97 | 75500 |
| 2025-03-27 | 12.31 | $11.48 | 41428 |
| 2025-03-26 | 12.42 | $11.75 | 57500 |
| 2025-03-25 | 12.50 | $12.09 | 48547 |
| 2025-03-24 | 12.56 | $12.35 | 66300 |
| 2025-03-21 | 12.60 | $12.04 | 106804 |
| 2025-03-20 | 12.67 | $12.46 | 27507 |
| 2025-03-19 | 12.71 | $12.62 | 41502 |
| 2025-03-18 | 12.74 | $12.50 | 28300 |
| 2025-03-17 | 12.78 | $12.65 | 39200 |
| 2025-03-14 | 12.81 | $12.49 | 46500 |
| 2025-03-13 | 12.86 | $12.24 | 95700 |
| 2025-03-12 | 12.93 | $12.69 | 56300 |
| 2025-03-11 | 12.97 | $12.72 | 36200 |
| 2025-03-10 | 13.00 | $12.55 | 62039 |
| 2025-03-07 | 13.06 | $12.73 | 51000 |
| 2025-03-06 | 13.09 | $12.74 | 59536 |
| 2025-03-05 | 13.13 | $12.97 | 59445 |
| 2025-03-04 | 13.15 | $13.10 | 38729 |
| 2025-03-03 | 13.16 | $13.10 | 45724 |
| 2025-02-28 | 13.16 | $13.20 | 72400 |
| 2025-02-27 | 13.16 | $12.97 | 59626 |
| 2025-02-26 | 13.18 | $13.17 | 51100 |
| 2025-02-25 | 13.18 | $13.04 | 58400 |
| 2025-02-24 | 13.19 | $12.97 | 72600 |
| 2025-02-21 | 13.21 | $13.02 | 50600 |
| 2025-02-20 | 13.23 | $13.34 | 31440 |
| 2025-02-19 | 13.22 | $13.50 | 21635 |
| 2025-02-18 | 13.19 | $13.55 | 37300 |
| 2025-02-14 | 13.16 | $13.33 | 35500 |
| 2025-02-13 | 13.15 | $13.11 | 43600 |
| 2025-02-12 | 13.17 | $13.00 | 61029 |
| 2025-02-11 | 13.19 | $13.29 | 44217 |
| 2025-02-10 | 13.18 | $13.03 | 53646 |
| 2025-02-07 | 13.19 | $13.01 | 46500 |
| 2025-02-06 | 13.21 | $13.10 | 40500 |
| 2025-02-05 | 13.23 | $13.15 | 60311 |
| 2025-02-04 | 13.25 | $13.30 | 32109 |
| 2025-02-03 | 13.25 | $13.05 | 62020 |
| 2025-01-31 | 13.29 | $13.20 | 87800 |
| 2025-01-30 | 13.32 | $13.02 | 58216 |
| 2025-01-29 | 13.37 | $13.21 | 85538 |
| 2025-01-28 | 13.41 | $13.19 | 75200 |
| 2025-01-27 | 13.45 | $13.32 | 129610 |
| 2025-01-24 | 13.48 | $13.12 | 74374 |
| 2025-01-23 | 13.53 | $13.36 | 57100 |
| 2025-01-22 | 13.57 | $13.51 | 39216 |
| 2025-01-21 | 13.59 | $13.69 | 65300 |
| 2025-01-17 | 13.60 | $13.56 | 42027 |
| 2025-01-16 | 13.62 | $13.43 | 47714 |
| 2025-01-15 | 13.66 | $13.33 | 63237 |
| 2025-01-14 | 13.72 | $12.84 | 64300 |
| 2025-01-13 | 13.82 | $12.33 | 74260 |
| 2025-01-10 | 13.99 | $13.02 | 84736 |
| 2025-01-08 | 14.09 | $12.86 | 178900 |
| 2025-01-07 | 14.22 | $14.74 | 76114 |
| 2025-01-06 | 14.17 | $14.87 | 107204 |
| 2025-01-03 | 14.10 | $14.33 | 16416 |
| 2025-01-02 | 14.08 | $14.15 | 39634 |
| 2024-12-31 | 14.08 | $14.03 | 30444 |
| 2024-12-30 | 14.10 | $14.00 | 30709 |
| 2024-12-27 | 14.11 | $13.87 | 27808 |
| 2024-12-26 | 14.15 | $14.32 | 27154 |
| 2024-12-24 | 14.14 | $13.71 | 36526 |
| 2024-12-23 | 14.18 | $13.82 | 43513 |
| 2024-12-20 | 14.22 | $14.01 | 202400 |
| 2024-12-19 | 14.25 | $13.70 | 74400 |
| 2024-12-18 | 14.30 | $14.47 | 156529 |
| 2024-12-17 | 14.28 | $14.46 | 129000 |
| 2024-12-16 | 14.26 | $14.22 | 21702 |
| 2024-12-13 | 14.25 | $14.16 | 55440 |
| 2024-12-12 | 14.26 | $14.06 | 54200 |
| 2024-12-11 | 14.27 | $14.44 | 126705 |
| 2024-12-10 | 14.24 | $14.46 | 49900 |
| 2024-12-09 | 14.22 | $14.28 | 31800 |
| 2024-12-06 | 14.21 | $14.11 | 42921 |
| 2024-12-05 | 14.22 | $14.06 | 39902 |
| 2024-12-04 | 14.24 | $14.60 | 44817 |
| 2024-12-03 | 14.21 | $14.41 | 47618 |
| 2024-12-02 | 14.19 | $14.60 | 63803 |
| 2024-11-29 | 14.15 | $14.08 | 16647 |
| 2024-11-27 | 14.16 | $14.29 | 37123 |
| 2024-11-26 | 14.14 | $14.12 | 32200 |
| 2024-11-25 | 14.14 | $14.14 | 41808 |
| 2024-11-22 | 14.14 | $14.24 | 44723 |
| 2024-11-21 | 14.13 | $14.12 | 38800 |
| 2024-11-20 | 14.13 | $14.13 | 53100 |
| 2024-11-19 | 14.13 | $13.87 | 56217 |
| 2024-11-18 | 14.15 | $13.75 | 60500 |
| 2024-11-15 | 14.18 | $13.89 | 53800 |
| 2024-11-14 | 14.20 | $14.16 | 118611 |
| 2024-11-13 | 14.18 | $13.99 | 68935 |
| 2024-11-12 | 14.18 | $14.45 | 66248 |
| 2024-11-11 | 14.14 | $14.48 | 87800 |
| 2024-11-08 | 14.08 | $14.65 | 62200 |
| 2024-11-07 | 14.00 | $14.58 | 50923 |
| 2024-11-06 | 13.92 | $14.81 | 118644 |
| 2024-11-05 | 13.80 | $14.06 | 37031 |
| 2024-11-04 | 13.75 | $13.87 | 70015 |
| 2024-11-01 | 13.72 | $13.83 | 41700 |
| 2024-10-31 | 13.67 | $13.74 | 63700 |
| 2024-10-30 | 13.63 | $13.86 | 43300 |
| 2024-10-29 | 13.58 | $13.98 | 75900 |
| 2024-10-28 | 13.50 | $14.20 | 68600 |
| 2024-10-25 | 13.39 | $14.01 | 50145 |
| 2024-10-24 | 13.29 | $13.81 | 44300 |
| 2024-10-23 | 13.20 | $13.80 | 53300 |
| 2024-10-22 | 13.10 | $13.71 | 37646 |
| 2024-10-21 | 13.01 | $13.76 | 85300 |
| 2024-10-18 | 12.90 | $13.56 | 95748 |
| 2024-10-17 | 12.80 | $13.47 | 66618 |
| 2024-10-16 | 12.70 | $13.53 | 100338 |
| 2024-10-15 | 12.59 | $12.97 | 103500 |
| 2024-10-14 | 12.53 | $13.14 | 43000 |
| 2024-10-11 | 12.45 | $13.60 | 122433 |
| 2024-10-10 | 12.31 | $12.58 | 127700 |
| 2024-10-09 | 12.27 | $12.91 | 98270 |
| 2024-10-08 | 12.19 | $12.49 | 40500 |
| 2024-10-07 | 12.14 | $12.69 | 31626 |
| 2024-10-04 | 12.07 | $12.28 | 19000 |
| 2024-10-03 | 12.04 | $12.06 | 21808 |
| 2024-10-02 | 12.02 | $12.13 | 20742 |
| 2024-10-01 | 11.99 | $12.12 | 57300 |
| 2024-09-30 | 11.96 | $12.34 | 37600 |
| 2024-09-27 | 11.91 | $12.41 | 59246 |
| 2024-09-26 | 11.85 | $12.07 | 30400 |
| 2024-09-25 | 11.83 | $11.99 | 27619 |
| 2024-09-24 | 11.81 | $11.93 | 47400 |
| 2024-09-23 | 11.79 | $11.83 | 55809 |
| 2024-09-20 | 11.79 | $12.03 | 110300 |
| 2024-09-19 | 11.76 | $12.26 | 23400 |
| 2024-09-18 | 11.71 | $11.96 | 32600 |
| 2024-09-17 | 11.69 | $11.89 | 47100 |
| 2024-09-16 | 11.67 | $11.67 | 47140 |
| 2024-09-13 | 11.68 | $11.78 | 25024 |
| 2024-09-12 | 11.67 | $11.59 | 33817 |
| 2024-09-11 | 11.68 | $11.51 | 48614 |
| 2024-09-10 | 11.70 | $11.58 | 50612 |
| 2024-09-09 | 11.71 | $11.55 | 62900 |
| 2024-09-06 | 11.72 | $11.40 | 71645 |
| 2024-09-05 | 11.75 | $11.59 | 31146 |
| 2024-09-04 | 11.75 | $11.60 | 31400 |
| 2024-09-03 | 11.75 | $11.67 | 89200 |
| 2024-08-30 | 11.75 | $11.85 | 28600 |
| 2024-08-29 | 11.72 | $12.01 | 57300 |
| 2024-08-28 | 11.68 | $11.82 | 34124 |
| 2024-08-27 | 11.65 | $11.92 | 36300 |
| 2024-08-26 | 11.62 | $11.96 | 37546 |
| 2024-08-23 | 11.58 | $12.05 | 56444 |
| 2024-08-22 | 11.54 | $11.66 | 36600 |
| 2024-08-21 | 11.53 | $11.70 | 57900 |
| 2024-08-20 | 11.51 | $11.64 | 45800 |
| 2024-08-19 | 11.50 | $11.73 | 47700 |
| 2024-08-16 | 11.48 | $11.54 | 63547 |
| 2024-08-15 | 11.48 | $11.67 | 57323 |
| 2024-08-14 | 11.47 | $11.36 | 45148 |
| 2024-08-13 | 11.49 | $11.67 | 64330 |
| 2024-08-12 | 11.49 | $11.42 | 78239 |
| 2024-08-09 | 11.52 | $11.45 | 72403 |
| 2024-08-08 | 11.54 | $11.34 | 64800 |
| 2024-08-07 | 11.59 | $10.92 | 92900 |
| 2024-08-06 | 11.67 | $10.85 | 112900 |
| 2024-08-05 | 11.77 | $11.23 | 153500 |
| 2024-08-02 | 11.83 | $11.42 | 116000 |
| 2024-08-01 | 11.88 | $11.74 | 121326 |
| 2024-07-31 | 11.89 | $11.97 | 88100 |
| 2024-07-30 | 11.89 | $12.10 | 49700 |
| 2024-07-29 | 11.86 | $12.06 | 81932 |
| 2024-07-26 | 11.84 | $12.01 | 91300 |
| 2024-07-25 | 11.83 | $11.40 | 337033 |
| 2024-07-24 | 11.87 | $11.13 | 132200 |
| 2024-07-23 | 11.94 | $11.50 | 173903 |
| 2024-07-22 | 11.98 | $11.89 | 80700 |
| 2024-07-19 | 11.98 | $11.52 | 59618 |
| 2024-07-18 | 12.02 | $11.83 | 162600 |
| 2024-07-17 | 12.03 | $12.45 | 93400 |
| 2024-07-16 | 11.97 | $12.90 | 119500 |
| 2024-07-15 | 11.87 | $12.34 | 137646 |
| 2024-07-12 | 11.81 | $12.21 | 88100 |
| 2024-07-11 | 11.77 | $12.40 | 130900 |
| 2024-07-10 | 11.70 | $11.80 | 89500 |
| 2024-07-09 | 11.69 | $11.53 | 21528 |
| 2024-07-08 | 11.70 | $11.58 | 36200 |
| 2024-07-05 | 11.70 | $11.63 | 86900 |
| 2024-07-03 | 11.70 | $11.65 | 25900 |
| 2024-07-02 | 11.69 | $11.78 | 46741 |
| 2024-07-01 | 11.66 | $11.58 | 82700 |
| 2024-06-28 | 11.66 | $11.89 | 131600 |
| 2024-06-27 | 11.62 | $12.02 | 57400 |
| 2024-06-26 | 11.56 | $11.59 | 37724 |
| 2024-06-25 | 11.55 | $11.69 | 28746 |
| 2024-06-24 | 11.52 | $11.55 | 37900 |
| 2024-06-21 | 11.50 | $11.79 | 111200 |
| 2024-06-20 | 11.46 | $11.84 | 79200 |
| 2024-06-18 | 11.40 | $11.95 | 47128 |
| 2024-06-17 | 11.32 | $11.78 | 54100 |
| 2024-06-14 | 11.26 | $11.40 | 91510 |
| 2024-06-13 | 11.22 | $11.82 | 58905 |
| 2024-06-12 | 11.14 | $11.51 | 121800 |
| 2024-06-11 | 11.08 | $11.47 | 64700 |
| 2024-06-10 | 11.03 | $11.35 | 108300 |
| 2024-06-07 | 10.98 | $10.73 | 63400 |
| 2024-06-06 | 10.98 | $11.17 | 52500 |
| 2024-06-05 | 10.95 | $11.17 | 55322 |
| 2024-06-04 | 10.91 | $11.04 | 48700 |
| 2024-06-03 | 10.89 | $11.18 | 101539 |
| 2024-05-31 | 10.84 | $11.19 | 71614 |
| 2024-05-30 | 10.80 | $11.48 | 60000 |
| 2024-05-29 | 10.72 | $11.28 | 83520 |
| 2024-05-28 | 10.66 | $11.50 | 133609 |
| 2024-05-24 | 10.57 | $10.82 | 39600 |
| 2024-05-23 | 10.55 | $10.65 | 62031 |
| 2024-05-22 | 10.54 | $10.84 | 105700 |
| 2024-05-21 | 10.50 | $10.48 | 37000 |
| 2024-05-20 | 10.50 | $10.38 | 50900 |
| 2024-05-17 | 10.51 | $10.19 | 70300 |
| 2024-05-16 | 10.54 | $10.28 | 42043 |
| 2024-05-15 | 10.55 | $10.53 | 90000 |
| 2024-05-14 | 10.55 | $10.55 | 96100 |
| 2024-05-13 | 10.53 | $10.48 | 92500 |
| 2024-05-10 | 10.52 | $10.39 | 78100 |
| 2024-05-09 | 10.52 | $10.78 | 77633 |
| 2024-05-08 | 10.48 | $10.83 | 59500 |
| 2024-05-07 | 10.42 | $10.71 | 46707 |
| 2024-05-06 | 10.37 | $10.62 | 89344 |
| 2024-05-03 | 10.33 | $10.76 | 47100 |
| 2024-05-02 | 10.26 | $10.66 | 83624 |
| 2024-05-01 | 10.19 | $10.69 | 112725 |
| 2024-04-30 | 10.12 | $10.53 | 109414 |
| 2024-04-29 | 10.05 | $10.80 | 264838 |
| 2024-04-26 | 9.95 | $9.99 | 214822 |
| 2024-04-25 | 9.93 | $9.96 | 116500 |
| 2024-04-24 | 9.90 | $10.08 | 141228 |
| 2024-04-23 | 9.86 | $10.31 | 97946 |
| 2024-04-22 | 9.78 | $10.12 | 126300 |
| 2024-04-19 | 9.72 | $10.46 | 141735 |
| 2024-04-18 | 9.62 | $10.13 | 94557 |
| 2024-04-17 | 9.55 | $9.86 | 97700 |
| 2024-04-16 | 9.49 | $9.90 | 141516 |
| 2024-04-15 | 9.42 | $9.90 | 211370 |
| 2024-04-12 | 9.35 | $9.79 | 336000 |
| 2024-04-11 | 9.27 | $10.76 | 632800 |
| 2024-04-10 | 9.10 | $9.35 | 206300 |
| 2024-04-09 | 9.05 | $9.35 | 67546 |
| 2024-04-08 | 9.00 | $9.21 | 98370 |
| 2024-04-05 | 8.96 | $9.14 | 97202 |
| 2024-04-04 | 8.92 | $9.07 | 104800 |
| 2024-04-03 | 8.89 | $9.29 | 111726 |
| 2024-04-02 | 8.83 | $9.15 | 100500 |
| 2024-04-01 | 8.78 | $9.26 | 68438 |
| 2024-03-28 | 8.72 | $9.21 | 83700 |
| 2024-03-27 | 8.66 | $9.18 | 88600 |
| 2024-03-26 | 8.60 | $9.00 | 119400 |
| 2024-03-25 | 8.56 | $9.03 | 184000 |
| 2024-03-22 | 8.52 | $8.75 | 75624 |
| 2024-03-21 | 8.50 | $8.79 | 87900 |
| 2024-03-20 | 8.48 | $8.66 | 116300 |
| 2024-03-19 | 8.47 | $8.31 | 112200 |
| 2024-03-18 | 8.50 | $8.41 | 119311 |
| 2024-03-15 | 8.53 | $8.40 | 178600 |
| 2024-03-14 | 8.55 | $8.18 | 202800 |
| 2024-03-13 | 8.61 | $8.39 | 86120 |
| 2024-03-12 | 8.64 | $8.43 | 97619 |
| 2024-03-11 | 8.68 | $8.51 | 68700 |
| 2024-03-08 | 8.72 | $8.43 | 92700 |
| 2024-03-07 | 8.77 | $8.51 | 83200 |
| 2024-03-06 | 8.82 | $8.46 | 93000 |
| 2024-03-05 | 8.87 | $8.40 | 125328 |
| 2024-03-04 | 8.94 | $8.59 | 165220 |
| 2024-03-01 | 8.99 | $8.75 | 109244 |
| 2024-02-29 | 9.03 | $8.79 | 82700 |
| 2024-02-28 | 9.07 | $8.68 | 116009 |
| 2024-02-27 | 9.13 | $9.03 | 133039 |
| 2024-02-26 | 9.16 | $8.89 | 110900 |
| 2024-02-23 | 9.22 | $8.84 | 182345 |
| 2024-02-22 | 9.28 | $8.89 | 136500 |
| 2024-02-21 | 9.34 | $8.79 | 132100 |
| 2024-02-20 | 9.43 | $8.94 | 157517 |
| 2024-02-16 | 9.50 | $9.19 | 377525 |
| 2024-02-15 | 9.56 | $9.11 | 263900 |
| 2024-02-14 | 9.62 | $9.19 | 179800 |
| 2024-02-13 | 9.69 | $9.17 | 219422 |
| 2024-02-12 | 9.76 | $9.62 | 203513 |
| 2024-02-09 | 9.79 | $9.80 | 122700 |
| 2024-02-08 | 9.80 | $9.43 | 107713 |
| 2024-02-07 | 9.87 | $9.30 | 142200 |
| 2024-02-06 | 9.96 | $9.26 | 157001 |
| 2024-02-05 | 10.07 | $9.36 | 162700 |
| 2024-02-02 | 10.19 | $9.61 | 113000 |
| 2024-02-01 | 10.31 | $9.92 | 118600 |
| 2024-01-31 | 10.40 | $9.84 | 99300 |
| 2024-01-30 | 10.52 | $9.96 | 120800 |
| 2024-01-29 | 10.64 | $10.13 | 260300 |
| 2024-01-26 | 10.76 | $10.24 | 94200 |
| 2024-01-25 | 10.89 | $10.35 | 120600 |
| 2024-01-24 | 11.03 | $10.39 | 115739 |
| 2024-01-23 | 11.17 | $10.30 | 110307 |
| 2024-01-22 | 11.34 | $10.20 | 189900 |
| 2024-01-19 | 11.53 | $9.96 | 152220 |
| 2024-01-18 | 11.76 | $10.17 | 323700 |
| 2024-01-17 | 11.98 | $10.15 | 172619 |
| 2024-01-16 | 12.22 | $10.09 | 211863 |
| 2024-01-12 | 12.49 | $10.40 | 355300 |
| 2024-01-11 | 12.74 | $10.12 | 1.1M |
| 2024-01-10 | 13.03 | $12.50 | 209505 |
| 2024-01-09 | 13.09 | $12.63 | 111512 |
| 2024-01-08 | 13.14 | $12.92 | 55332 |
| 2024-01-05 | 13.17 | $12.67 | 116200 |
| 2024-01-04 | 13.23 | $12.69 | 89984 |
| 2024-01-03 | 13.29 | $12.65 | 68900 |
| 2024-01-02 | 13.37 | $13.00 | 58007 |
| 2023-12-29 | 13.41 | $13.35 | 39929 |
| 2023-12-28 | 13.41 | $13.53 | 49328 |
| 2023-12-27 | 13.40 | $13.59 | 67328 |
| 2023-12-26 | 13.37 | $13.70 | 54214 |
| 2023-12-22 | 13.32 | $13.45 | 53147 |
| 2023-12-21 | 13.28 | $13.24 | 40927 |
| 2023-12-20 | 13.26 | $13.32 | 71600 |
| 2023-12-19 | 13.23 | $13.39 | 52300 |
| 2023-12-18 | 13.18 | $13.19 | 86000 |
| 2023-12-15 | 13.14 | $13.35 | 122000 |
| 2023-12-14 | 13.08 | $14.11 | 119300 |
| 2023-12-13 | 12.94 | $13.36 | 96823 |
| 2023-12-12 | 12.86 | $12.41 | 65100 |
| 2023-12-11 | 12.87 | $12.17 | 167432 |
| 2023-12-08 | 12.89 | $13.41 | 62400 |
| 2023-12-07 | 12.78 | $13.91 | 62000 |
| 2023-12-06 | 12.61 | $14.02 | 115734 |
| 2023-12-05 | 12.42 | $13.64 | 161700 |
| 2023-12-04 | 12.25 | $13.98 | 166741 |
| 2023-12-01 | 12.03 | $13.50 | 174800 |
| 2023-11-30 | 11.85 | $13.02 | 111548 |
| 2023-11-29 | 11.71 | $12.57 | 90306 |
| 2023-11-28 | 11.61 | $11.77 | 62900 |
| 2023-11-27 | 11.58 | $11.79 | 36200 |
| 2023-11-24 | 11.55 | $11.72 | 20300 |
| 2023-11-22 | 11.52 | $11.79 | 32200 |
| 2023-11-21 | 11.48 | $11.79 | 30913 |
| 2023-11-20 | 11.43 | $11.85 | 84300 |
| 2023-11-17 | 11.38 | $11.88 | 44900 |
| 2023-11-16 | 11.31 | $11.78 | 40800 |
| 2023-11-15 | 11.26 | $12.00 | 94600 |
| 2023-11-14 | 11.17 | $11.82 | 87100 |
| 2023-11-13 | 11.10 | $10.97 | 46800 |
| 2023-11-10 | 11.11 | $10.93 | 52200 |
| 2023-11-09 | 11.12 | $10.68 | 43813 |
| 2023-11-08 | 11.15 | $10.99 | 52157 |
| 2023-11-07 | 11.15 | $11.08 | 37785 |
| 2023-11-06 | 11.15 | $11.33 | 64206 |
| 2023-11-03 | 11.12 | $11.55 | 72510 |
| 2023-11-02 | 11.07 | $11.29 | 87000 |
| 2023-11-01 | 11.04 | $10.98 | 104900 |
| 2023-10-31 | 11.04 | $11.47 | 80433 |
| 2023-10-30 | 10.98 | $11.67 | 219700 |
| 2023-10-27 | 10.91 | $11.20 | 86724 |
| 2023-10-26 | 10.88 | $10.99 | 155606 |
| 2023-10-25 | 10.87 | $10.99 | 165638 |
| 2023-10-24 | 10.86 | $10.88 | 186831 |
| 2023-10-23 | 10.86 | $11.13 | 156521 |
| 2023-10-20 | 10.84 | $10.77 | 79400 |
| 2023-10-19 | 10.85 | $10.79 | 106000 |
| 2023-10-18 | 10.86 | $10.60 | 126601 |
| 2023-10-17 | 10.90 | $10.89 | 150223 |
| 2023-10-16 | 10.91 | $10.71 | 121618 |
| 2023-10-13 | 10.94 | $10.80 | 131100 |
| 2023-10-12 | 10.96 | $10.50 | 317020 |
| 2023-10-11 | 11.02 | $11.17 | 220302 |
| 2023-10-10 | 11.02 | $11.15 | 75803 |
| 2023-10-09 | 11.02 | $11.01 | 51900 |
| 2023-10-06 | 11.04 | $10.98 | 63800 |
| 2023-10-05 | 11.06 | $10.60 | 106529 |
| 2023-10-04 | 11.13 | $10.95 | 114600 |
| 2023-10-03 | 11.16 | $10.67 | 85507 |
| 2023-10-02 | 11.23 | $10.83 | 74800 |
| 2023-09-29 | 11.29 | $10.93 | 63800 |
| 2023-09-28 | 11.35 | $11.21 | 46301 |
| 2023-09-27 | 11.40 | $11.16 | 102800 |
| 2023-09-26 | 11.45 | $10.99 | 77413 |
| 2023-09-25 | 11.52 | $11.32 | 62600 |
| 2023-09-22 | 11.57 | $11.17 | 48223 |
| 2023-09-21 | 11.63 | $11.19 | 54000 |
| 2023-09-20 | 11.69 | $11.07 | 69342 |
| 2023-09-19 | 11.77 | $11.18 | 118241 |
| 2023-09-18 | 11.83 | $11.40 | 129419 |
| 2023-09-15 | 11.88 | $11.53 | 139112 |
| 2023-09-14 | 11.92 | $11.85 | 49400 |
| 2023-09-13 | 11.93 | $11.64 | 87700 |
| 2023-09-12 | 11.96 | $11.75 | 91808 |
| 2023-09-11 | 11.98 | $11.57 | 95100 |
| 2023-09-08 | 12.02 | $11.65 | 75900 |
| 2023-09-07 | 12.06 | $11.40 | 161970 |
| 2023-09-06 | 12.13 | $11.99 | 74700 |
| 2023-09-05 | 12.14 | $12.13 | 156200 |
| 2023-09-01 | 12.15 | $12.67 | 80900 |
| 2023-08-31 | 12.12 | $12.59 | 108900 |
| 2023-08-30 | 12.09 | $12.50 | 186026 |
| 2023-08-29 | 12.07 | $12.57 | 117809 |
| 2023-08-28 | 12.05 | $12.25 | 126924 |
| 2023-08-25 | 12.07 | $11.82 | 133215 |
| 2023-08-24 | 12.14 | $11.50 | 72200 |
| 2023-08-23 | 12.25 | $11.70 | 94000 |
| 2023-08-22 | 12.36 | $11.68 | 94721 |
| 2023-08-21 | 12.48 | $11.74 | 92400 |
| 2023-08-18 | 12.60 | $11.77 | 137000 |
| 2023-08-17 | 12.73 | $11.68 | 118016 |
| 2023-08-16 | 12.87 | $11.80 | 146900 |
| 2023-08-15 | 13.03 | $11.97 | 151900 |
| 2023-08-14 | 13.18 | $12.28 | 143717 |
| 2023-08-11 | 13.32 | $12.61 | 130902 |
| 2023-08-10 | 13.44 | $12.57 | 242000 |
| 2023-08-09 | 13.58 | $12.63 | 117600 |
| 2023-08-08 | 13.72 | $12.99 | 105880 |
| 2023-08-07 | 13.84 | $13.38 | 61533 |
| 2023-08-04 | 13.94 | $13.35 | 97400 |
| 2023-08-03 | 14.04 | $13.17 | 114504 |
| 2023-08-02 | 14.18 | $13.18 | 117500 |
| 2023-08-01 | 14.32 | $13.46 | 111520 |
| 2023-07-31 | 14.45 | $13.80 | 103700 |
| 2023-07-28 | 14.57 | $13.83 | 114613 |
| 2023-07-27 | 14.69 | $13.60 | 142200 |
| 2023-07-26 | 14.85 | $14.28 | 204700 |
| 2023-07-25 | 14.96 | $14.65 | 226038 |
| 2023-07-24 | 15.04 | $13.57 | 313828 |
| 2023-07-21 | 15.24 | $13.42 | 320200 |
| 2023-07-20 | 15.47 | $13.71 | 855400 |
| 2023-07-19 | 15.70 | $15.55 | 278100 |
| 2023-07-18 | 15.77 | $15.98 | 339000 |
| 2023-07-17 | 15.81 | $15.51 | 151600 |
| 2023-07-14 | 15.91 | $14.93 | 109902 |
| 2023-07-13 | 16.07 | $15.31 | 125346 |
| 2023-07-12 | 16.22 | $15.19 | 100500 |
| 2023-07-11 | 16.40 | $15.29 | 138001 |
| 2023-07-10 | 16.58 | $15.49 | 158542 |
| 2023-07-07 | 16.77 | $15.12 | 196000 |
| 2023-07-06 | 17.00 | $15.46 | 291400 |
| 2023-07-05 | 17.21 | $15.79 | 200176 |
| 2023-07-03 | 17.40 | $16.57 | 108300 |
| 2023-06-30 | 17.51 | $16.50 | 482309 |
| 2023-06-29 | 17.62 | $16.54 | 135900 |
| 2023-06-28 | 17.73 | $16.52 | 155446 |
| 2023-06-27 | 17.85 | $16.84 | 141300 |
| 2023-06-26 | 17.94 | $16.93 | 258921 |
| 2023-06-23 | 18.02 | $16.74 | 1.9M |
| 2023-06-22 | 18.12 | $18.00 | 107976 |
| 2023-06-21 | 18.10 | $18.32 | 137741 |
| 2023-06-20 | 18.05 | $18.33 | 132700 |
| 2023-06-16 | 18.00 | $18.09 | 144917 |
| 2023-06-15 | 17.97 | $18.41 | 137703 |
| 2023-06-14 | 17.91 | $18.25 | 101700 |
| 2023-06-13 | 17.85 | $18.81 | 108445 |
| 2023-06-12 | 17.73 | $18.98 | 141000 |
| 2023-06-09 | 17.58 | $19.17 | 149800 |
| 2023-06-08 | 17.40 | $18.89 | 254100 |
| 2023-06-07 | 17.24 | $18.48 | 118621 |
| 2023-06-06 | 17.10 | $17.48 | 101700 |
| 2023-06-05 | 17.04 | $16.43 | 103645 |
| 2023-06-02 | 17.08 | $16.75 | 143129 |
| 2023-06-01 | 17.09 | $16.39 | 90400 |
| 2023-05-31 | 17.13 | $16.59 | 143700 |
| 2023-05-30 | 17.14 | $16.67 | 213900 |
| 2023-05-26 | 17.14 | $17.39 | 192414 |
| 2023-05-25 | 17.06 | $17.40 | 152900 |
| 2023-05-24 | 16.98 | $17.50 | 186600 |
| 2023-05-23 | 16.87 | $17.93 | 186210 |
| 2023-05-22 | 16.71 | $18.19 | 128900 |
| 2023-05-19 | 16.50 | $17.77 | 183552 |
| 2023-05-18 | 16.33 | $18.13 | 227900 |
| 2023-05-17 | 16.12 | $17.38 | 122100 |
| 2023-05-16 | 15.97 | $16.75 | 143600 |
| 2023-05-15 | 15.87 | $16.85 | 174802 |
| 2023-05-12 | 15.77 | $16.55 | 115210 |
| 2023-05-11 | 15.70 | $16.36 | 174408 |
| 2023-05-10 | 15.65 | $15.86 | 124000 |
| 2023-05-09 | 15.66 | $15.69 | 60800 |
| 2023-05-08 | 15.71 | $15.50 | 44614 |
| 2023-05-05 | 15.79 | $15.69 | 54212 |
| 2023-05-04 | 15.87 | $15.52 | 166814 |
| 2023-05-03 | 15.99 | $15.76 | 113200 |
| 2023-05-02 | 16.12 | $15.78 | 94000 |
| 2023-05-01 | 16.28 | $15.68 | 86500 |
| 2023-04-28 | 16.48 | $15.43 | 131943 |
| 2023-04-27 | 16.74 | $15.30 | 108728 |
| 2023-04-26 | 17.03 | $15.21 | 122400 |
| 2023-04-25 | 17.37 | $15.03 | 233499 |
| 2023-04-24 | 17.75 | $15.42 | 166308 |
| 2023-04-21 | 18.11 | $15.69 | 163814 |
| 2023-04-20 | 18.48 | $16.00 | 167923 |
| 2023-04-19 | 18.85 | $15.81 | 275400 |
| 2023-04-18 | 19.25 | $15.99 | 379895 |
| 2023-04-17 | 19.66 | $16.53 | 437817 |
| 2023-04-14 | 20.04 | $17.61 | 829526 |
| 2023-04-13 | 20.33 | $17.97 | 317647 |
| 2023-04-12 | 20.59 | $18.72 | 274938 |
| 2023-04-11 | 20.80 | $19.01 | 260440 |
| 2023-04-10 | 20.97 | $19.35 | 399106 |
| 2023-04-06 | 21.12 | $18.25 | 1.4M |
| 2023-04-05 | 21.40 | $21.60 | 213118 |
| 2023-04-04 | 21.35 | $21.70 | 162932 |
| 2023-04-03 | 21.29 | $23.04 | 144800 |
| 2023-03-31 | 21.09 | $22.32 | 112244 |
| 2023-03-30 | 20.96 | $21.45 | 70700 |
| 2023-03-29 | 20.91 | $21.42 | 56441 |
| 2023-03-28 | 20.87 | $20.98 | 56608 |
| 2023-03-27 | 20.86 | $21.22 | 77700 |
| 2023-03-24 | 20.83 | $21.30 | 93400 |
| 2023-03-23 | 20.80 | $20.91 | 188100 |
| 2023-03-22 | 20.81 | $20.94 | 192400 |
| 2023-03-21 | 20.82 | $21.17 | 218815 |
| 2023-03-20 | 20.82 | $20.69 | 94500 |
| 2023-03-17 | 20.88 | $20.15 | 107873 |
| 2023-03-16 | 21.02 | $20.77 | 136346 |
| 2023-03-15 | 21.11 | $20.13 | 106933 |
| 2023-03-14 | 21.27 | $20.41 | 104500 |
| 2023-03-13 | 21.42 | $19.82 | 111400 |
| 2023-03-10 | 21.64 | $20.22 | 133900 |
| 2023-03-09 | 21.83 | $21.57 | 91240 |
| 2023-03-08 | 21.89 | $21.73 | 127103 |
| 2023-03-07 | 21.95 | $21.28 | 130005 |
| 2023-03-06 | 22.06 | $21.24 | 102500 |
| 2023-03-03 | 22.19 | $21.57 | 168300 |
| 2023-03-02 | 22.30 | $21.12 | 85342 |
| 2023-03-01 | 22.46 | $21.21 | 82228 |
| 2023-02-28 | 22.62 | $20.98 | 114740 |
| 2023-02-27 | 22.81 | $21.20 | 164431 |
| 2023-02-24 | 22.98 | $21.55 | 154900 |
| 2023-02-23 | 23.12 | $22.37 | 137530 |
| 2023-02-22 | 23.19 | $22.86 | 98900 |
| 2023-02-21 | 23.23 | $22.88 | 115300 |
| 2023-02-17 | 23.26 | $23.91 | 107300 |
| 2023-02-16 | 23.20 | $24.16 | 151500 |
| 2023-02-15 | 23.12 | $24.39 | 346300 |
| 2023-02-14 | 23.01 | $22.79 | 81900 |
| 2023-02-13 | 23.05 | $22.44 | 57709 |
| 2023-02-10 | 23.13 | $22.30 | 87600 |
| 2023-02-09 | 23.21 | $22.33 | 117300 |
| 2023-02-08 | 23.30 | $22.59 | 246895 |
| 2023-02-07 | 23.36 | $23.88 | 99166 |
| 2023-02-06 | 23.29 | $23.71 | 133436 |
| 2023-02-03 | 23.22 | $24.02 | 157500 |
| 2023-02-02 | 23.10 | $23.64 | 144322 |
| 2023-02-01 | 23.00 | $22.97 | 136421 |
| 2023-01-31 | 22.95 | $22.35 | 101603 |
| 2023-01-30 | 22.95 | $21.58 | 247500 |
| 2023-01-27 | 23.03 | $23.14 | 152460 |
| 2023-01-26 | 22.95 | $23.13 | 178600 |
| 2023-01-25 | 22.86 | $23.80 | 126700 |
| 2023-01-24 | 22.70 | $24.01 | 83700 |
| 2023-01-23 | 22.51 | $24.37 | 165500 |
| 2023-01-20 | 22.27 | $24.00 | 212812 |
| 2023-01-19 | 22.07 | $23.62 | 190200 |
| 2023-01-18 | 21.89 | $23.46 | 131327 |
| 2023-01-17 | 21.74 | $23.50 | 190400 |
| 2023-01-13 | 21.58 | $22.59 | 141462 |
| 2023-01-12 | 21.53 | $21.57 | 208600 |
| 2023-01-11 | 21.60 | $22.40 | 196500 |
| 2023-01-10 | 21.60 | $23.23 | 328205 |
| 2023-01-09 | 21.54 | $22.14 | 369575 |
| 2023-01-06 | 21.60 | $20.74 | 459804 |
| 2023-01-05 | 21.81 | $17.91 | 757300 |
| 2023-01-04 | 22.32 | $20.63 | 219338 |
| 2023-01-03 | 22.60 | $21.06 | 165500 |
| 2022-12-30 | 22.86 | $21.33 | 126700 |
| 2022-12-29 | 23.12 | $21.54 | 210000 |
| 2022-12-28 | 23.38 | $20.35 | 312400 |
| 2022-12-27 | 23.78 | $22.23 | 163100 |
| 2022-12-23 | 24.00 | $21.50 | 116100 |
| 2022-12-22 | 24.32 | $21.62 | 134300 |
| 2022-12-21 | 24.64 | $22.46 | 157239 |
| 2022-12-20 | 24.89 | $23.16 | 194239 |
| 2022-12-19 | 25.07 | $22.04 | 397800 |
| 2022-12-16 | 25.36 | $24.51 | 160836 |
| 2022-12-15 | 25.40 | $24.51 | 242375 |
| 2022-12-14 | 25.43 | $26.20 | 163438 |
| 2022-12-13 | 25.29 | $26.12 | 200522 |
| 2022-12-12 | 25.14 | $25.50 | 147401 |
| 2022-12-09 | 25.03 | $25.35 | 87500 |
| 2022-12-08 | 24.92 | $25.90 | 130100 |
| 2022-12-07 | 24.75 | $24.95 | 160640 |
| 2022-12-06 | 24.66 | $25.55 | 93700 |
| 2022-12-05 | 24.51 | $25.36 | 124800 |
| 2022-12-02 | 24.36 | $26.03 | 150623 |
| 2022-12-01 | 24.14 | $26.50 | 266800 |
| 2022-11-30 | 23.86 | $25.44 | 152300 |
| 2022-11-29 | 23.67 | $24.51 | 141600 |
| 2022-11-28 | 23.57 | $24.88 | 461840 |
| 2022-11-25 | 23.43 | $26.55 | 475900 |
| 2022-11-23 | 23.11 | $24.46 | 274243 |
| 2022-11-22 | 22.99 | $23.82 | 169700 |
| 2022-11-21 | 22.93 | $23.30 | 223944 |
| 2022-11-18 | 22.92 | $22.25 | 133400 |
| 2022-11-17 | 23.01 | $21.59 | 119705 |
| 2022-11-16 | 23.16 | $22.22 | 98300 |
| 2022-11-15 | 23.25 | $23.13 | 117700 |
| 2022-11-14 | 23.25 | $22.93 | 143609 |
| 2022-11-11 | 23.24 | $22.50 | 293400 |
| 2022-11-10 | 23.26 | $23.35 | 133128 |
| 2022-11-09 | 23.17 | $22.57 | 197373 |
| 2022-11-08 | 23.14 | $23.64 | 133800 |
| 2022-11-07 | 22.99 | $23.21 | 142921 |
| 2022-11-04 | 22.86 | $23.38 | 188200 |
| 2022-11-03 | 22.70 | $24.12 | 200650 |
| 2022-11-02 | 22.44 | $23.51 | 153400 |
| 2022-11-01 | 22.21 | $23.50 | 151542 |
| 2022-10-31 | 21.93 | $24.09 | 282607 |
| 2022-10-28 | 21.55 | $23.45 | 344242 |
| 2022-10-27 | 21.20 | $23.54 | 388000 |
| 2022-10-26 | 20.79 | $23.74 | 454399 |
| 2022-10-25 | 20.33 | $23.20 | 296046 |
| 2022-10-24 | 19.87 | $23.45 | 481735 |
| 2022-10-21 | 19.35 | $22.47 | 245244 |
| 2022-10-20 | 18.88 | $22.23 | 295600 |
| 2022-10-19 | 18.39 | $21.75 | 446356 |
| 2022-10-18 | 17.91 | $20.70 | 227309 |
| 2022-10-17 | 17.50 | $19.43 | 151839 |
| 2022-10-14 | 17.19 | $18.02 | 253145 |
| 2022-10-13 | 17.00 | $19.09 | 211850 |
| 2022-10-12 | 16.69 | $18.90 | 175207 |
| 2022-10-11 | 16.38 | $19.23 | 325600 |
| 2022-10-10 | 16.03 | $19.39 | 332400 |
| 2022-10-07 | 15.64 | $19.50 | 499849 |
| 2022-10-06 | 15.22 | $19.12 | 1.2M |
| 2022-10-05 | 14.83 | $15.34 | 243000 |
| 2022-10-04 | 14.79 | $15.27 | 142112 |
| 2022-10-03 | 14.76 | $15.19 | 158715 |
| 2022-09-30 | 14.75 | $15.10 | 438204 |
| 2022-09-29 | 14.74 | $14.67 | 110935 |
| 2022-09-28 | 14.79 | $14.91 | 102600 |
| 2022-09-27 | 14.81 | $14.49 | 88718 |
| 2022-09-26 | 14.89 | $14.01 | 105500 |
| 2022-09-23 | 15.03 | $13.96 | 122449 |
| 2022-09-22 | 15.20 | $14.10 | 72500 |
| 2022-09-21 | 15.36 | $14.27 | 78700 |
| 2022-09-20 | 15.52 | $14.41 | 64003 |
| 2022-09-19 | 15.69 | $14.62 | 166800 |
| 2022-09-16 | 15.84 | $14.77 | 167777 |
| 2022-09-15 | 15.99 | $15.22 | 57900 |
| 2022-09-14 | 16.11 | $15.82 | 75900 |
| 2022-09-13 | 16.18 | $15.54 | 77003 |
| 2022-09-12 | 16.29 | $15.85 | 95824 |
| 2022-09-09 | 16.38 | $16.00 | 77800 |
| 2022-09-08 | 16.45 | $15.84 | 76624 |
| 2022-09-07 | 16.54 | $15.32 | 178186 |
| 2022-09-06 | 16.69 | $15.56 | 81100 |
| 2022-09-02 | 16.82 | $15.79 | 94500 |
| 2022-09-01 | 16.93 | $15.70 | 138308 |
| 2022-08-31 | 17.05 | $16.23 | 105800 |
| 2022-08-30 | 17.13 | $16.57 | 186700 |
| 2022-08-29 | 17.17 | $16.75 | 133900 |
| 2022-08-26 | 17.19 | $17.41 | 96400 |
| 2022-08-25 | 17.13 | $17.77 | 139900 |
| 2022-08-24 | 17.03 | $17.30 | 66626 |
| 2022-08-23 | 16.97 | $17.18 | 41440 |
| 2022-08-22 | 16.91 | $16.87 | 62524 |
| 2022-08-19 | 16.87 | $17.25 | 96200 |
| 2022-08-18 | 16.79 | $17.76 | 89900 |
| 2022-08-17 | 16.65 | $17.13 | 118826 |
| 2022-08-16 | 16.57 | $17.23 | 148600 |
| 2022-08-15 | 16.47 | $17.79 | 210410 |
| 2022-08-12 | 16.31 | $17.30 | 218079 |
| 2022-08-11 | 16.19 | $16.59 | 172123 |
| 2022-08-10 | 16.13 | $16.75 | 120900 |
| 2022-08-09 | 16.04 | $16.19 | 179551 |
| 2022-08-08 | 16.00 | $16.91 | 323756 |
| 2022-08-05 | 15.88 | $16.66 | 133109 |
| 2022-08-04 | 15.79 | $16.31 | 162708 |
| 2022-08-03 | 15.71 | $16.56 | 280828 |
| 2022-08-02 | 15.61 | $15.93 | 92200 |
| 2022-08-01 | 15.56 | $16.05 | 179209 |
| 2022-07-29 | 15.49 | $15.63 | 243300 |
| 2022-07-28 | 15.45 | $15.23 | 332800 |
| 2022-07-27 | 15.45 | $15.39 | 401100 |
| 2022-07-26 | 15.44 | $14.87 | 286100 |
| 2022-07-25 | 15.48 | $16.26 | 500305 |
| 2022-07-22 | 15.39 | $15.59 | 355818 |
| 2022-07-21 | 15.36 | $15.24 | 825328 |
| 2022-07-20 | 15.36 | $16.90 | 969600 |
| 2022-07-19 | 15.19 | $16.25 | 270328 |
| 2022-07-18 | 15.07 | $15.60 | 149628 |
| 2022-07-15 | 15.01 | $15.30 | 90600 |
| 2022-07-14 | 14.98 | $14.95 | 94439 |
| 2022-07-13 | 14.97 | $15.09 | 105935 |
| 2022-07-12 | 14.94 | $14.81 | 74100 |
| 2022-07-11 | 14.95 | $15.15 | 84100 |
| 2022-07-08 | 14.91 | $15.45 | 124200 |
| 2022-07-07 | 14.85 | $14.72 | 49209 |
| 2022-07-06 | 14.86 | $14.55 | 121000 |
| 2022-07-05 | 14.88 | $14.72 | 326315 |
| 2022-07-01 | 14.89 | $14.52 | 215200 |
| 2022-06-30 | 14.92 | $14.66 | 152534 |
| 2022-06-29 | 14.93 | $14.96 | 186131 |
| 2022-06-28 | 14.91 | $15.59 | 193040 |
| 2022-06-27 | 14.82 | $16.20 | 237338 |
| 2022-06-24 | 14.66 | $15.50 | 333804 |
| 2022-06-23 | 14.56 | $14.80 | 65808 |
| 2022-06-22 | 14.52 | $14.79 | 54800 |
| 2022-06-21 | 14.47 | $14.91 | 167700 |
| 2022-06-17 | 14.40 | $14.26 | 102700 |
| 2022-06-16 | 14.40 | $14.48 | 205200 |
| 2022-06-15 | 14.36 | $14.45 | 88312 |
| 2022-06-14 | 14.33 | $14.19 | 78402 |
| 2022-06-13 | 14.32 | $13.67 | 172116 |
| 2022-06-10 | 14.37 | $14.75 | 53500 |
| 2022-06-09 | 14.29 | $14.88 | 58322 |
| 2022-06-08 | 14.19 | $15.25 | 177000 |
| 2022-06-07 | 14.04 | $15.20 | 193101 |
| 2022-06-06 | 13.88 | $14.38 | 73600 |
| 2022-06-03 | 13.79 | $14.43 | 30600 |
| 2022-06-02 | 13.68 | $14.88 | 75800 |
| 2022-06-01 | 13.52 | $13.90 | 47000 |
| 2022-05-31 | 13.44 | $13.97 | 31000 |
| 2022-05-27 | 13.35 | $13.99 | 57715 |
| 2022-05-26 | 13.24 | $13.99 | 84500 |
| 2022-05-25 | 13.13 | $13.63 | 53121 |
| 2022-05-24 | 13.04 | $13.36 | 26400 |
| 2022-05-23 | 12.97 | $13.52 | 17300 |
| 2022-05-20 | 12.87 | $13.17 | 65500 |
| 2022-05-19 | 12.80 | $13.64 | 36246 |
| 2022-05-18 | 12.68 | $13.55 | 71139 |
| 2022-05-17 | 12.56 | $13.74 | 128900 |
| 2022-05-16 | 12.42 | $14.23 | 159551 |
| 2022-05-13 | 12.22 | $13.84 | 185800 |
| 2022-05-12 | 12.05 | $12.00 | 113700 |
| 2022-05-11 | 12.05 | $12.02 | 62400 |
| 2022-05-10 | 12.05 | $12.05 | 70400 |
| 2022-05-09 | 12.05 | $12.01 | 59200 |
| 2022-05-06 | 12.04 | $12.11 | 54044 |
| 2022-05-05 | 12.03 | $12.10 | 74328 |
| 2022-05-04 | 12.01 | $12.52 | 36200 |
| 2022-05-03 | 11.96 | $12.26 | 37634 |
| 2022-05-02 | 11.94 | $12.08 | 61400 |
| 2022-04-29 | 11.93 | $11.98 | 37440 |
| 2022-04-28 | 11.93 | $11.96 | 79440 |
| 2022-04-27 | 11.94 | $11.89 | 78326 |
| 2022-04-26 | 11.96 | $11.50 | 68700 |
| 2022-04-25 | 12.01 | $11.76 | 49020 |
| 2022-04-22 | 12.04 | $11.81 | 81500 |
| 2022-04-21 | 12.08 | $12.01 | 70143 |
| 2022-04-20 | 12.09 | $12.38 | 31900 |
| 2022-04-19 | 12.06 | $12.20 | 49400 |
| 2022-04-18 | 12.05 | $12.15 | 76100 |
| 2022-04-14 | 12.05 | $12.01 | 95900 |
| 2022-04-13 | 12.06 | $11.80 | 48236 |
| 2022-04-12 | 12.10 | $11.79 | 73630 |
| 2022-04-11 | 12.13 | $11.34 | 126000 |
| 2022-04-08 | 12.21 | $11.74 | 80800 |
| 2022-04-07 | 12.25 | $11.75 | 327600 |
| 2022-04-06 | 12.29 | $12.44 | 111800 |
| 2022-04-05 | 12.25 | $12.38 | 30300 |
| 2022-04-04 | 12.22 | $12.75 | 49539 |
| 2022-04-01 | 12.14 | $12.50 | 43300 |
| 2022-03-31 | 12.08 | $12.44 | 51900 |
| 2022-03-30 | 12.03 | $12.29 | 79433 |
| 2022-03-29 | 11.98 | $12.05 | 60200 |
| 2022-03-28 | 11.95 | $12.00 | 99843 |
| 2022-03-25 | 11.93 | $12.30 | 28300 |
| 2022-03-24 | 11.88 | $12.27 | 43015 |
| 2022-03-23 | 11.83 | $11.92 | 35302 |
| 2022-03-22 | 11.80 | $12.21 | 77700 |
| 2022-03-21 | 11.75 | $11.91 | 185124 |
| 2022-03-18 | 11.73 | $12.76 | 170200 |
| 2022-03-17 | 11.62 | $12.50 | 97403 |
| 2022-03-16 | 11.54 | $11.93 | 59000 |
| 2022-03-15 | 11.51 | $11.57 | 84306 |
| 2022-03-14 | 11.52 | $11.42 | 85424 |
| 2022-03-11 | 11.55 | $11.54 | 73532 |
| 2022-03-10 | 11.56 | $11.38 | 43900 |
| 2022-03-09 | 11.60 | $11.51 | 113200 |
| 2022-03-08 | 11.62 | $11.34 | 72925 |
| 2022-03-07 | 11.67 | $11.04 | 50919 |
| 2022-03-04 | 11.75 | $11.17 | 87632 |
| 2022-03-03 | 11.82 | $11.69 | 87800 |
| 2022-03-02 | 11.85 | $11.78 | 67600 |
| 2022-03-01 | 11.86 | $11.33 | 69819 |
| 2022-02-28 | 11.93 | $11.76 | 28524 |
| 2022-02-25 | 11.96 | $11.80 | 27723 |
| 2022-02-24 | 11.99 | $11.79 | 74400 |
| 2022-02-23 | 12.02 | $11.49 | 73300 |
| 2022-02-22 | 12.09 | $11.67 | 76700 |
| 2022-02-18 | 12.15 | $11.98 | 156511 |
| 2022-02-17 | 12.19 | $12.14 | 86500 |
| 2022-02-16 | 12.21 | $12.23 | 63400 |
| 2022-02-15 | 12.23 | $12.30 | 74300 |
| 2022-02-14 | 12.25 | $11.80 | 108406 |
| 2022-02-11 | 12.34 | $11.76 | 81128 |
| 2022-02-10 | 12.44 | $12.26 | 64722 |
| 2022-02-09 | 12.51 | $12.33 | 75933 |
| 2022-02-08 | 12.58 | $11.99 | 81927 |
| 2022-02-07 | 12.70 | $12.16 | 75326 |
| 2022-02-04 | 12.82 | $12.09 | 100107 |
| 2022-02-03 | 12.96 | $11.98 | 258300 |
| 2022-02-02 | 13.11 | $12.26 | 89003 |
| 2022-02-01 | 13.24 | $12.45 | 84200 |
| 2022-01-31 | 13.35 | $12.70 | 92400 |
| 2022-01-28 | 13.44 | $12.27 | 229200 |
| 2022-01-27 | 13.58 | $12.32 | 99621 |
| 2022-01-26 | 13.72 | $12.68 | 89800 |
| 2022-01-25 | 13.81 | $12.82 | 51600 |
| 2022-01-24 | 13.90 | $13.27 | 180903 |
| 2022-01-21 | 13.93 | $12.96 | 113800 |
| 2022-01-20 | 14.00 | $13.03 | 201885 |
| 2022-01-19 | 14.05 | $13.36 | 204400 |
| 2022-01-18 | 14.06 | $14.29 | 210144 |
| 2022-01-14 | 13.97 | $14.61 | 65400 |
| 2022-01-13 | 13.84 | $14.86 | 100800 |
| 2022-01-12 | 13.66 | $15.04 | 93510 |
| 2022-01-11 | 13.46 | $15.26 | 262700 |
| 2022-01-10 | 13.21 | $15.18 | 389116 |
| 2022-01-07 | 12.96 | $15.04 | 551389 |
| 2022-01-06 | 12.70 | $14.36 | 874304 |
| 2022-01-05 | 12.51 | $12.64 | 157600 |
| 2022-01-04 | 12.46 | $13.12 | 157900 |
| 2022-01-03 | 12.37 | $12.38 | 304900 |
| 2021-12-31 | 12.33 | $13.52 | 106900 |
| 2021-12-30 | 12.17 | $13.80 | 731161 |
| 2021-12-29 | 11.97 | $12.27 | 48900 |
| 2021-12-28 | 11.91 | $12.36 | 97841 |
| 2021-12-27 | 11.84 | $12.60 | 101000 |
| 2021-12-23 | 11.73 | $12.40 | 77109 |
| 2021-12-22 | 11.65 | $12.18 | 24100 |
| 2021-12-21 | 11.57 | $12.30 | 100303 |
| 2021-12-20 | 11.49 | $11.37 | 55500 |
| 2021-12-17 | 11.49 | $11.68 | 64302 |
| 2021-12-16 | 11.46 | $11.59 | 57525 |
| 2021-12-15 | 11.45 | $11.59 | 174821 |
| 2021-12-14 | 11.44 | $11.66 | 82108 |
| 2021-12-13 | 11.42 | $11.75 | 67209 |
| 2021-12-10 | 11.40 | $11.96 | 54191 |
| 2021-12-09 | 11.36 | $11.91 | 74300 |
| 2021-12-08 | 11.32 | $12.50 | 450805 |
| 2021-12-07 | 11.22 | $11.17 | 35600 |
| 2021-12-06 | 11.24 | $10.73 | 108920 |
| 2021-12-03 | 11.32 | $10.69 | 47943 |
| 2021-12-02 | 11.41 | $10.78 | 62049 |
| 2021-12-01 | 11.49 | $10.62 | 45500 |
| 2021-11-30 | 11.59 | $10.99 | 73300 |
| 2021-11-29 | 11.66 | $11.13 | 50748 |
| 2021-11-26 | 11.71 | $11.06 | 34820 |
| 2021-11-24 | 11.77 | $11.75 | 57300 |
| 2021-11-23 | 11.76 | $11.40 | 88000 |
| 2021-11-22 | 11.78 | $11.41 | 71226 |
| 2021-11-19 | 11.79 | $11.57 | 67287 |
| 2021-11-18 | 11.79 | $11.73 | 49132 |
| 2021-11-17 | 11.77 | $11.97 | 67000 |
| 2021-11-16 | 11.72 | $12.62 | 264037 |
| 2021-11-15 | 11.61 | $12.35 | 66103 |
| 2021-11-12 | 11.52 | $12.06 | 51803 |
| 2021-11-11 | 11.45 | $11.75 | 8700 |
| 2021-11-10 | 11.42 | $11.47 | 28846 |
| 2021-11-09 | 11.42 | $11.71 | 30905 |
| 2021-11-08 | 11.39 | $11.67 | 33536 |
| 2021-11-05 | 11.37 | $11.75 | 56900 |
| 2021-11-04 | 11.33 | $12.00 | 82600 |
| 2021-11-03 | 11.27 | $12.00 | 112536 |
| 2021-11-02 | 11.21 | $11.47 | 49228 |
| 2021-11-01 | 11.18 | $11.20 | 114600 |
| 2021-10-29 | 11.17 | $10.91 | 60434 |
| 2021-10-28 | 11.19 | $10.80 | 42100 |
| 2021-10-27 | 11.21 | $10.85 | 27200 |
| 2021-10-26 | 11.22 | $10.61 | 88334 |
| 2021-10-25 | 11.24 | $11.08 | 33800 |
| 2021-10-22 | 11.22 | $10.90 | 106404 |
| 2021-10-21 | 11.21 | $10.75 | 265653 |
| 2021-10-20 | 11.20 | $11.28 | 34806 |
| 2021-10-19 | 11.14 | $11.48 | 92100 |
| 2021-10-18 | 11.05 | $12.34 | 120800 |
| 2021-10-15 | 10.85 | $12.17 | 52075 |
| 2021-10-14 | 10.66 | $12.09 | 121900 |
| 2021-10-13 | 10.47 | $11.92 | 114300 |
| 2021-10-12 | 10.27 | $11.38 | 94840 |
| 2021-10-11 | 10.12 | $10.97 | 125341 |
| 2021-10-08 | 9.99 | $11.57 | 299206 |
| 2021-10-07 | 9.79 | $11.65 | 666429 |
| 2021-10-06 | 9.58 | $10.09 | 131924 |
| 2021-10-05 | 9.50 | $9.92 | 54800 |
| 2021-10-04 | 9.44 | $9.87 | 66200 |
| 2021-10-01 | 9.38 | $9.47 | 43800 |
| 2021-09-30 | 9.35 | $9.69 | 16500 |
| 2021-09-29 | 9.30 | $9.65 | 23743 |
| 2021-09-28 | 9.25 | $9.60 | 35022 |
| 2021-09-27 | 9.20 | $10.07 | 166737 |
| 2021-09-24 | 9.10 | $9.46 | 14800 |
| 2021-09-23 | 9.05 | $9.39 | 39900 |
| 2021-09-22 | 9.00 | $9.44 | 161756 |
| 2021-09-21 | 8.94 | $9.07 | 20413 |
| 2021-09-20 | 8.91 | $9.06 | 84700 |
| 2021-09-17 | 8.88 | $9.10 | 57827 |
| 2021-09-16 | 8.84 | $8.98 | 19004 |
| 2021-09-15 | 8.80 | $9.07 | 26736 |
| 2021-09-14 | 8.75 | $9.01 | 20200 |
| 2021-09-13 | 8.70 | $8.78 | 17942 |
| 2021-09-10 | 8.66 | $8.76 | 27900 |
| 2021-09-09 | 8.62 | $8.87 | 22431 |
| 2021-09-08 | 8.57 | $8.90 | 24547 |
| 2021-09-07 | 8.50 | $8.93 | 45300 |
| 2021-09-03 | 8.43 | $9.02 | 23324 |
| 2021-09-02 | 8.35 | $9.18 | 205600 |
| 2021-09-01 | 8.24 | $8.81 | 44752 |
| 2021-08-31 | 8.16 | $8.85 | 40700 |
| 2021-08-30 | 8.07 | $8.56 | 35241 |
| 2021-08-27 | 8.00 | $8.57 | 30339 |
| 2021-08-26 | 7.93 | $8.60 | 67708 |
| 2021-08-25 | 7.86 | $8.19 | 18446 |
| 2021-08-24 | 7.82 | $8.31 | 87112 |
| 2021-08-23 | 7.76 | $8.07 | 44929 |
| 2021-08-20 | 7.73 | $7.83 | 20400 |
| 2021-08-19 | 7.72 | $7.82 | 51000 |
| 2021-08-18 | 7.71 | $7.90 | 87928 |
| 2021-08-17 | 7.70 | $7.49 | 19700 |
| 2021-08-16 | 7.73 | $7.68 | 32800 |
| 2021-08-13 | 7.74 | $7.80 | 29300 |
| 2021-08-12 | 7.74 | $7.61 | 30400 |
| 2021-08-11 | 7.75 | $7.65 | 48400 |
| 2021-08-10 | 7.76 | $7.77 | 14500 |
| 2021-08-09 | 7.76 | $7.77 | 54309 |
| 2021-08-06 | 7.75 | $7.77 | 23400 |
| 2021-08-05 | 7.75 | $7.66 | 28713 |
| 2021-08-04 | 7.75 | $7.60 | 48600 |
| 2021-08-03 | 7.77 | $7.67 | 40049 |
| 2021-08-02 | 7.78 | $7.72 | 11832 |
| 2021-07-30 | 7.78 | $7.76 | 39800 |
| 2021-07-29 | 7.79 | $8.01 | 195743 |
| 2021-07-28 | 7.77 | $7.75 | 105600 |
| 2021-07-27 | 7.78 | $7.59 | 35500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.13
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.61
Average
13.32
Maximum
26.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.13 | $17.96 | 830134 |
| 2026-07-23 | 18.12 | $21.82 | 1.1M |
| 2026-07-22 | 17.30 | $18.01 | 509245 |
| 2026-07-21 | 17.14 | $17.18 | 101200 |
| 2026-07-20 | 17.14 | $16.56 | 187255 |
| 2026-07-17 | 17.26 | $17.18 | 186200 |
| 2026-07-16 | 17.28 | $16.70 | 113824 |
| 2026-07-15 | 17.39 | $17.14 | 88400 |
| 2026-07-14 | 17.44 | $17.50 | 139525 |
| 2026-07-13 | 17.41 | $17.02 | 107400 |
| 2026-07-10 | 17.48 | $17.22 | 66538 |
| 2026-07-09 | 17.51 | $17.03 | 129223 |
| 2026-07-08 | 17.60 | $16.63 | 144305 |
| 2026-07-07 | 17.77 | $16.15 | 240593 |
| 2026-07-06 | 18.08 | $16.92 | 141939 |
| 2026-07-02 | 18.27 | $16.61 | 212264 |
| 2026-07-01 | 18.55 | $18.77 | 109467 |
| 2026-06-30 | 18.42 | $19.01 | 214200 |
| 2026-06-29 | 18.21 | $18.35 | 114344 |
| 2026-06-26 | 18.11 | $17.63 | 430800 |
| 2026-06-25 | 18.13 | $18.06 | 153200 |
| 2026-06-24 | 18.07 | $17.61 | 150006 |
| 2026-06-23 | 18.08 | $17.82 | 126000 |
| 2026-06-22 | 18.05 | $18.31 | 172066 |
| 2026-06-18 | 17.91 | $18.60 | 168700 |
| 2026-06-17 | 17.68 | $17.45 | 132794 |
| 2026-06-16 | 17.65 | $17.58 | 99323 |
| 2026-06-15 | 17.58 | $18.24 | 129300 |
| 2026-06-12 | 17.36 | $17.55 | 186133 |
| 2026-06-11 | 17.25 | $17.37 | 158036 |
| 2026-06-10 | 17.15 | $16.34 | 167082 |
| 2026-06-09 | 17.25 | $16.26 | 241300 |
| 2026-06-08 | 17.38 | $16.63 | 182730 |
| 2026-06-05 | 17.45 | $16.20 | 442112 |
| 2026-06-04 | 17.61 | $17.22 | 150855 |
| 2026-06-03 | 17.58 | $16.49 | 229100 |
| 2026-06-02 | 17.69 | $17.79 | 240000 |
| 2026-06-01 | 17.54 | $16.79 | 268139 |
| 2026-05-29 | 17.57 | $16.98 | 260633 |
| 2026-05-28 | 17.55 | $17.03 | 245836 |
| 2026-05-27 | 17.52 | $17.49 | 295124 |
| 2026-05-26 | 17.38 | $17.85 | 448916 |
| 2026-05-22 | 17.13 | $17.55 | 768910 |
| 2026-05-21 | 16.89 | $18.42 | 771017 |
| 2026-05-20 | 16.43 | $16.95 | 518134 |
| 2026-05-19 | 16.20 | $15.29 | 189122 |
| 2026-05-18 | 16.27 | $15.75 | 323287 |
| 2026-05-15 | 16.26 | $16.96 | 1.1M |
| 2026-05-14 | 15.98 | $17.50 | 603545 |
| 2026-05-13 | 15.53 | $16.34 | 359317 |
| 2026-05-12 | 15.25 | $15.12 | 77500 |
| 2026-05-11 | 15.18 | $15.41 | 82506 |
| 2026-05-08 | 15.03 | $15.38 | 140200 |
| 2026-05-07 | 14.86 | $14.86 | 70700 |
| 2026-05-06 | 14.77 | $15.12 | 87100 |
| 2026-05-05 | 14.60 | $14.69 | 98220 |
| 2026-05-04 | 14.49 | $14.59 | 75067 |
| 2026-05-01 | 14.38 | $14.48 | 57279 |
| 2026-04-30 | 14.27 | $14.40 | 61726 |
| 2026-04-29 | 14.16 | $13.75 | 91711 |
| 2026-04-28 | 14.16 | $14.17 | 63925 |
| 2026-04-27 | 14.06 | $14.28 | 78446 |
| 2026-04-24 | 13.93 | $14.44 | 115008 |
| 2026-04-23 | 13.73 | $14.14 | 176500 |
| 2026-04-22 | 13.57 | $13.80 | 93800 |
| 2026-04-21 | 13.44 | $13.67 | 68834 |
| 2026-04-20 | 13.32 | $14.16 | 109600 |
| 2026-04-17 | 13.07 | $13.65 | 97076 |
| 2026-04-16 | 12.88 | $13.14 | 97513 |
| 2026-04-15 | 12.77 | $13.28 | 72735 |
| 2026-04-14 | 12.61 | $13.56 | 89729 |
| 2026-04-13 | 12.36 | $13.77 | 182579 |
| 2026-04-10 | 12.02 | $13.35 | 313850 |
| 2026-04-09 | 11.72 | $14.43 | 719412 |
| 2026-04-08 | 11.15 | $11.76 | 275700 |
| 2026-04-07 | 11.04 | $11.21 | 72925 |
| 2026-04-06 | 11.04 | $11.31 | 82134 |
| 2026-04-02 | 11.01 | $11.14 | 33319 |
| 2026-04-01 | 11.02 | $11.13 | 54104 |
| 2026-03-31 | 11.03 | $10.95 | 161438 |
| 2026-03-30 | 11.08 | $10.73 | 97430 |
| 2026-03-27 | 11.19 | $11.04 | 40700 |
| 2026-03-26 | 11.26 | $11.40 | 47600 |
| 2026-03-25 | 11.26 | $11.63 | 39500 |
| 2026-03-24 | 11.21 | $11.57 | 72300 |
| 2026-03-23 | 11.17 | $11.33 | 60017 |
| 2026-03-20 | 11.18 | $10.92 | 123925 |
| 2026-03-19 | 11.28 | $11.08 | 97574 |
| 2026-03-18 | 11.36 | $10.83 | 286200 |
| 2026-03-17 | 11.51 | $11.27 | 66600 |
| 2026-03-16 | 11.59 | $11.24 | 59639 |
| 2026-03-13 | 11.69 | $11.09 | 58317 |
| 2026-03-12 | 11.85 | $11.12 | 37905 |
| 2026-03-11 | 12.02 | $11.46 | 55400 |
| 2026-03-10 | 12.14 | $11.34 | 55229 |
| 2026-03-09 | 12.32 | $11.42 | 86021 |
| 2026-03-06 | 12.50 | $11.18 | 219400 |
| 2026-03-05 | 12.76 | $11.90 | 110700 |
| 2026-03-04 | 12.91 | $12.37 | 60424 |
| 2026-03-03 | 12.99 | $12.04 | 128200 |
| 2026-03-02 | 13.15 | $12.56 | 84400 |
| 2026-02-27 | 13.21 | $12.28 | 134200 |
| 2026-02-26 | 13.35 | $13.04 | 88800 |
| 2026-02-25 | 13.34 | $13.12 | 139900 |
| 2026-02-24 | 13.31 | $13.10 | 192700 |
| 2026-02-23 | 13.27 | $12.97 | 133421 |
| 2026-02-20 | 13.26 | $13.68 | 113453 |
| 2026-02-19 | 13.08 | $13.11 | 129421 |
| 2026-02-18 | 13.00 | $12.83 | 127000 |
| 2026-02-17 | 12.95 | $12.71 | 276300 |
| 2026-02-13 | 12.92 | $13.80 | 155530 |
| 2026-02-12 | 12.66 | $13.15 | 246538 |
| 2026-02-11 | 12.48 | $14.40 | 496926 |
| 2026-02-10 | 12.00 | $13.69 | 516789 |
| 2026-02-09 | 11.60 | $11.88 | 228540 |
| 2026-02-06 | 11.52 | $11.36 | 71360 |
| 2026-02-05 | 11.52 | $10.84 | 169807 |
| 2026-02-04 | 11.64 | $11.71 | 153043 |
| 2026-02-03 | 11.59 | $11.57 | 123400 |
| 2026-02-02 | 11.56 | $11.75 | 197800 |
| 2026-01-30 | 11.49 | $12.09 | 261360 |
| 2026-01-29 | 11.33 | $11.57 | 127100 |
| 2026-01-28 | 11.25 | $11.70 | 156600 |
| 2026-01-27 | 11.13 | $12.24 | 502409 |
| 2026-01-26 | 10.88 | $11.09 | 137400 |
| 2026-01-23 | 10.83 | $10.84 | 52600 |
| 2026-01-22 | 10.83 | $11.05 | 85900 |
| 2026-01-21 | 10.78 | $10.86 | 80214 |
| 2026-01-20 | 10.76 | $10.50 | 107113 |
| 2026-01-16 | 10.81 | $10.79 | 41142 |
| 2026-01-15 | 10.82 | $10.83 | 75733 |
| 2026-01-14 | 10.81 | $10.73 | 43864 |
| 2026-01-13 | 10.82 | $10.53 | 69200 |
| 2026-01-12 | 10.88 | $10.56 | 75736 |
| 2026-01-09 | 10.94 | $10.56 | 73300 |
| 2026-01-08 | 11.02 | $10.31 | 304354 |
| 2026-01-07 | 11.15 | $11.68 | 162218 |
| 2026-01-06 | 11.01 | $11.54 | 78320 |
| 2026-01-05 | 10.89 | $11.11 | 46967 |
| 2026-01-02 | 10.83 | $10.76 | 34074 |
| 2025-12-31 | 10.84 | $10.88 | 66536 |
| 2025-12-30 | 10.82 | $10.95 | 116200 |
| 2025-12-29 | 10.78 | $10.61 | 54200 |
| 2025-12-26 | 10.81 | $10.64 | 37000 |
| 2025-12-24 | 10.84 | $10.60 | 43734 |
| 2025-12-23 | 10.88 | $10.69 | 80124 |
| 2025-12-22 | 10.90 | $10.76 | 34843 |
| 2025-12-19 | 10.92 | $10.79 | 99800 |
| 2025-12-18 | 10.93 | $10.81 | 34000 |
| 2025-12-17 | 10.93 | $10.78 | 28781 |
| 2025-12-16 | 10.95 | $11.00 | 42300 |
| 2025-12-15 | 10.92 | $10.96 | 51600 |
| 2025-12-12 | 10.88 | $10.97 | 74200 |
| 2025-12-11 | 10.85 | $11.30 | 34812 |
| 2025-12-10 | 10.73 | $11.30 | 66543 |
| 2025-12-09 | 10.60 | $11.02 | 38200 |
| 2025-12-08 | 10.50 | $10.96 | 47516 |
| 2025-12-05 | 10.40 | $10.56 | 39548 |
| 2025-12-04 | 10.37 | $10.66 | 32600 |
| 2025-12-03 | 10.31 | $10.81 | 101500 |
| 2025-12-02 | 10.21 | $10.60 | 39800 |
| 2025-12-01 | 10.14 | $10.31 | 48219 |
| 2025-11-28 | 10.12 | $10.46 | 23600 |
| 2025-11-26 | 10.06 | $10.50 | 59146 |
| 2025-11-25 | 9.99 | $10.21 | 56800 |
| 2025-11-24 | 9.98 | $9.87 | 28040 |
| 2025-11-21 | 10.03 | $9.71 | 80300 |
| 2025-11-20 | 10.12 | $9.43 | 76200 |
| 2025-11-19 | 10.29 | $9.79 | 53500 |
| 2025-11-18 | 10.42 | $9.94 | 67225 |
| 2025-11-17 | 10.53 | $10.11 | 58200 |
| 2025-11-14 | 10.62 | $10.38 | 33700 |
| 2025-11-13 | 10.68 | $10.48 | 35400 |
| 2025-11-12 | 10.72 | $10.71 | 37912 |
| 2025-11-11 | 10.71 | $10.40 | 53637 |
| 2025-11-10 | 10.78 | $10.64 | 86513 |
| 2025-11-07 | 10.80 | $10.41 | 91000 |
| 2025-11-06 | 10.87 | $10.32 | 57732 |
| 2025-11-05 | 10.98 | $10.91 | 55500 |
| 2025-11-04 | 10.97 | $10.63 | 75900 |
| 2025-11-03 | 11.02 | $10.85 | 60810 |
| 2025-10-31 | 11.04 | $10.78 | 56600 |
| 2025-10-30 | 11.06 | $10.84 | 51900 |
| 2025-10-29 | 11.08 | $10.88 | 56600 |
| 2025-10-28 | 11.09 | $10.76 | 92627 |
| 2025-10-27 | 11.13 | $10.82 | 85137 |
| 2025-10-24 | 11.16 | $10.73 | 33951 |
| 2025-10-23 | 11.21 | $10.83 | 47948 |
| 2025-10-22 | 11.25 | $10.86 | 75700 |
| 2025-10-21 | 11.28 | $11.18 | 80281 |
| 2025-10-20 | 11.25 | $11.30 | 114580 |
| 2025-10-17 | 11.19 | $10.95 | 136867 |
| 2025-10-16 | 11.18 | $11.36 | 97300 |
| 2025-10-15 | 11.09 | $11.70 | 116200 |
| 2025-10-14 | 10.90 | $11.70 | 162264 |
| 2025-10-13 | 10.69 | $11.56 | 264688 |
| 2025-10-10 | 10.47 | $11.25 | 198830 |
| 2025-10-09 | 10.27 | $11.86 | 851610 |
| 2025-10-08 | 9.92 | $10.61 | 710800 |
| 2025-10-07 | 9.77 | $9.84 | 58730 |
| 2025-10-06 | 9.76 | $9.62 | 22529 |
| 2025-10-03 | 9.79 | $9.59 | 26036 |
| 2025-10-02 | 9.84 | $9.52 | 30633 |
| 2025-10-01 | 9.91 | $9.61 | 28132 |
| 2025-09-30 | 9.97 | $9.79 | 25719 |
| 2025-09-29 | 10.00 | $9.70 | 31300 |
| 2025-09-26 | 10.06 | $9.94 | 22500 |
| 2025-09-25 | 10.08 | $9.82 | 22404 |
| 2025-09-24 | 10.12 | $10.00 | 14147 |
| 2025-09-23 | 10.13 | $10.41 | 45532 |
| 2025-09-22 | 10.05 | $10.35 | 29922 |
| 2025-09-19 | 9.98 | $10.01 | 64400 |
| 2025-09-18 | 9.96 | $10.37 | 34254 |
| 2025-09-17 | 9.87 | $9.99 | 21800 |
| 2025-09-16 | 9.84 | $10.22 | 32300 |
| 2025-09-15 | 9.75 | $10.01 | 16300 |
| 2025-09-12 | 9.70 | $9.72 | 11500 |
| 2025-09-11 | 9.70 | $9.91 | 22331 |
| 2025-09-10 | 9.66 | $9.60 | 41400 |
| 2025-09-09 | 9.67 | $9.52 | 16637 |
| 2025-09-08 | 9.71 | $9.63 | 49841 |
| 2025-09-05 | 9.73 | $9.77 | 20200 |
| 2025-09-04 | 9.73 | $9.81 | 14728 |
| 2025-09-03 | 9.72 | $9.56 | 28900 |
| 2025-09-02 | 9.75 | $9.51 | 19500 |
| 2025-08-29 | 9.81 | $9.83 | 45800 |
| 2025-08-28 | 9.80 | $10.00 | 31200 |
| 2025-08-27 | 9.76 | $9.87 | 32828 |
| 2025-08-26 | 9.74 | $9.90 | 59500 |
| 2025-08-25 | 9.71 | $9.43 | 43800 |
| 2025-08-22 | 9.78 | $10.03 | 192510 |
| 2025-08-21 | 9.73 | $9.60 | 18700 |
| 2025-08-20 | 9.76 | $9.73 | 69543 |
| 2025-08-19 | 9.77 | $9.58 | 28721 |
| 2025-08-18 | 9.81 | $9.68 | 46500 |
| 2025-08-15 | 9.84 | $9.49 | 18066 |
| 2025-08-14 | 9.91 | $9.85 | 20340 |
| 2025-08-13 | 9.92 | $10.02 | 19313 |
| 2025-08-12 | 9.90 | $10.00 | 51285 |
| 2025-08-11 | 9.87 | $9.62 | 21624 |
| 2025-08-08 | 9.92 | $9.59 | 12400 |
| 2025-08-07 | 9.99 | $9.62 | 19200 |
| 2025-08-06 | 10.06 | $9.74 | 32300 |
| 2025-08-05 | 10.11 | $9.73 | 26307 |
| 2025-08-04 | 10.17 | $9.76 | 32839 |
| 2025-08-01 | 10.24 | $9.66 | 33500 |
| 2025-07-31 | 10.34 | $10.08 | 51146 |
| 2025-07-30 | 10.36 | $10.21 | 31249 |
| 2025-07-29 | 10.36 | $10.44 | 39800 |
| 2025-07-28 | 10.30 | $11.00 | 42700 |
| 2025-07-25 | 10.12 | $10.52 | 73700 |
| 2025-07-24 | 10.01 | $10.86 | 42393 |
| 2025-07-23 | 9.81 | $9.78 | 39500 |
| 2025-07-22 | 9.80 | $9.64 | 45644 |
| 2025-07-21 | 9.82 | $9.73 | 25229 |
| 2025-07-18 | 9.82 | $9.58 | 23700 |
| 2025-07-17 | 9.85 | $9.78 | 26635 |
| 2025-07-16 | 9.85 | $9.64 | 23600 |
| 2025-07-15 | 9.87 | $9.50 | 37500 |
| 2025-07-14 | 9.93 | $9.92 | 15749 |
| 2025-07-11 | 9.90 | $9.78 | 23200 |
| 2025-07-10 | 9.90 | $9.95 | 23200 |
| 2025-07-09 | 9.86 | $9.94 | 17200 |
| 2025-07-08 | 9.82 | $9.89 | 23836 |
| 2025-07-07 | 9.77 | $9.71 | 32634 |
| 2025-07-03 | 9.76 | $10.22 | 26709 |
| 2025-07-02 | 9.64 | $10.17 | 48426 |
| 2025-07-01 | 9.50 | $9.79 | 102200 |
| 2025-06-30 | 9.43 | $9.65 | 38441 |
| 2025-06-27 | 9.37 | $9.61 | 86100 |
| 2025-06-26 | 9.31 | $9.70 | 36942 |
| 2025-06-25 | 9.22 | $9.55 | 67127 |
| 2025-06-24 | 9.14 | $9.43 | 53800 |
| 2025-06-23 | 9.09 | $9.30 | 47256 |
| 2025-06-20 | 9.04 | $8.91 | 51700 |
| 2025-06-18 | 9.08 | $8.99 | 35236 |
| 2025-06-17 | 9.10 | $9.03 | 38931 |
| 2025-06-16 | 9.12 | $9.09 | 27400 |
| 2025-06-13 | 9.13 | $8.87 | 40526 |
| 2025-06-12 | 9.19 | $9.19 | 19239 |
| 2025-06-11 | 9.19 | $9.38 | 54508 |
| 2025-06-10 | 9.15 | $9.30 | 39200 |
| 2025-06-09 | 9.12 | $9.63 | 67600 |
| 2025-06-06 | 9.01 | $9.31 | 30336 |
| 2025-06-05 | 8.96 | $9.00 | 34400 |
| 2025-06-04 | 8.96 | $9.09 | 33200 |
| 2025-06-03 | 8.95 | $9.09 | 33500 |
| 2025-06-02 | 8.93 | $8.76 | 60000 |
| 2025-05-30 | 8.98 | $8.95 | 26800 |
| 2025-05-29 | 9.01 | $9.16 | 33600 |
| 2025-05-28 | 8.99 | $8.95 | 37964 |
| 2025-05-27 | 9.01 | $9.22 | 45800 |
| 2025-05-23 | 8.98 | $8.92 | 24200 |
| 2025-05-22 | 9.01 | $9.16 | 39204 |
| 2025-05-21 | 9.00 | $9.17 | 23200 |
| 2025-05-20 | 8.98 | $9.35 | 27300 |
| 2025-05-19 | 8.92 | $9.22 | 46441 |
| 2025-05-16 | 8.88 | $9.47 | 39300 |
| 2025-05-15 | 8.79 | $9.59 | 60105 |
| 2025-05-14 | 8.65 | $9.11 | 29400 |
| 2025-05-13 | 8.60 | $9.28 | 33436 |
| 2025-05-12 | 8.50 | $9.31 | 42847 |
| 2025-05-09 | 8.39 | $8.89 | 37406 |
| 2025-05-08 | 8.35 | $8.88 | 45748 |
| 2025-05-07 | 8.31 | $8.79 | 34237 |
| 2025-05-06 | 8.28 | $8.74 | 35921 |
| 2025-05-05 | 8.27 | $8.96 | 49733 |
| 2025-05-02 | 8.21 | $8.93 | 38146 |
| 2025-05-01 | 8.15 | $8.71 | 74000 |
| 2025-04-30 | 8.14 | $8.66 | 68000 |
| 2025-04-29 | 8.13 | $8.57 | 45800 |
| 2025-04-28 | 8.16 | $8.67 | 53600 |
| 2025-04-25 | 8.17 | $8.84 | 29811 |
| 2025-04-24 | 8.15 | $8.92 | 49636 |
| 2025-04-23 | 8.12 | $8.59 | 86640 |
| 2025-04-22 | 8.16 | $8.61 | 93600 |
| 2025-04-21 | 8.22 | $8.29 | 87900 |
| 2025-04-17 | 8.35 | $8.40 | 121721 |
| 2025-04-16 | 8.49 | $8.45 | 110920 |
| 2025-04-15 | 8.65 | $8.18 | 134707 |
| 2025-04-14 | 8.90 | $8.30 | 116788 |
| 2025-04-11 | 9.18 | $8.15 | 163610 |
| 2025-04-10 | 9.53 | $8.12 | 251126 |
| 2025-04-09 | 9.96 | $9.79 | 159434 |
| 2025-04-08 | 10.11 | $9.14 | 94253 |
| 2025-04-07 | 10.43 | $9.45 | 83800 |
| 2025-04-04 | 10.73 | $9.73 | 181215 |
| 2025-04-03 | 11.03 | $10.14 | 64800 |
| 2025-04-02 | 11.30 | $10.92 | 65237 |
| 2025-04-01 | 11.44 | $10.89 | 54500 |
| 2025-03-31 | 11.63 | $11.16 | 56300 |
| 2025-03-28 | 11.78 | $10.97 | 75500 |
| 2025-03-27 | 12.01 | $11.48 | 41428 |
| 2025-03-26 | 12.16 | $11.75 | 57500 |
| 2025-03-25 | 12.29 | $12.09 | 48547 |
| 2025-03-24 | 12.36 | $12.35 | 66300 |
| 2025-03-21 | 12.39 | $12.04 | 106804 |
| 2025-03-20 | 12.50 | $12.46 | 27507 |
| 2025-03-19 | 12.54 | $12.62 | 41502 |
| 2025-03-18 | 12.55 | $12.50 | 28300 |
| 2025-03-17 | 12.58 | $12.65 | 39200 |
| 2025-03-14 | 12.60 | $12.49 | 46500 |
| 2025-03-13 | 12.65 | $12.24 | 95700 |
| 2025-03-12 | 12.76 | $12.69 | 56300 |
| 2025-03-11 | 12.80 | $12.72 | 36200 |
| 2025-03-10 | 12.83 | $12.55 | 62039 |
| 2025-03-07 | 12.91 | $12.73 | 51000 |
| 2025-03-06 | 12.97 | $12.74 | 59536 |
| 2025-03-05 | 13.04 | $12.97 | 59445 |
| 2025-03-04 | 13.06 | $13.10 | 38729 |
| 2025-03-03 | 13.07 | $13.10 | 45724 |
| 2025-02-28 | 13.07 | $13.20 | 72400 |
| 2025-02-27 | 13.06 | $12.97 | 59626 |
| 2025-02-26 | 13.09 | $13.17 | 51100 |
| 2025-02-25 | 13.09 | $13.04 | 58400 |
| 2025-02-24 | 13.11 | $12.97 | 72600 |
| 2025-02-21 | 13.16 | $13.02 | 50600 |
| 2025-02-20 | 13.20 | $13.34 | 31440 |
| 2025-02-19 | 13.18 | $13.50 | 21635 |
| 2025-02-18 | 13.12 | $13.55 | 37300 |
| 2025-02-14 | 13.05 | $13.33 | 35500 |
| 2025-02-13 | 13.01 | $13.11 | 43600 |
| 2025-02-12 | 13.01 | $13.00 | 61029 |
| 2025-02-11 | 13.04 | $13.29 | 44217 |
| 2025-02-10 | 13.02 | $13.03 | 53646 |
| 2025-02-07 | 13.04 | $13.01 | 46500 |
| 2025-02-06 | 13.07 | $13.10 | 40500 |
| 2025-02-05 | 13.10 | $13.15 | 60311 |
| 2025-02-04 | 13.11 | $13.30 | 32109 |
| 2025-02-03 | 13.10 | $13.05 | 62020 |
| 2025-01-31 | 13.14 | $13.20 | 87800 |
| 2025-01-30 | 13.16 | $13.02 | 58216 |
| 2025-01-29 | 13.22 | $13.21 | 85538 |
| 2025-01-28 | 13.25 | $13.19 | 75200 |
| 2025-01-27 | 13.29 | $13.32 | 129610 |
| 2025-01-24 | 13.31 | $13.12 | 74374 |
| 2025-01-23 | 13.38 | $13.36 | 57100 |
| 2025-01-22 | 13.41 | $13.51 | 39216 |
| 2025-01-21 | 13.41 | $13.69 | 65300 |
| 2025-01-17 | 13.38 | $13.56 | 42027 |
| 2025-01-16 | 13.38 | $13.43 | 47714 |
| 2025-01-15 | 13.40 | $13.33 | 63237 |
| 2025-01-14 | 13.44 | $12.84 | 64300 |
| 2025-01-13 | 13.60 | $12.33 | 74260 |
| 2025-01-10 | 13.90 | $13.02 | 84736 |
| 2025-01-08 | 14.09 | $12.86 | 178900 |
| 2025-01-07 | 14.35 | $14.74 | 76114 |
| 2025-01-06 | 14.26 | $14.87 | 107204 |
| 2025-01-03 | 14.12 | $14.33 | 16416 |
| 2025-01-02 | 14.08 | $14.15 | 39634 |
| 2024-12-31 | 14.06 | $14.03 | 30444 |
| 2024-12-30 | 14.07 | $14.00 | 30709 |
| 2024-12-27 | 14.09 | $13.87 | 27808 |
| 2024-12-26 | 14.14 | $14.32 | 27154 |
| 2024-12-24 | 14.10 | $13.71 | 36526 |
| 2024-12-23 | 14.18 | $13.82 | 43513 |
| 2024-12-20 | 14.25 | $14.01 | 202400 |
| 2024-12-19 | 14.30 | $13.70 | 74400 |
| 2024-12-18 | 14.41 | $14.47 | 156529 |
| 2024-12-17 | 14.38 | $14.46 | 129000 |
| 2024-12-16 | 14.35 | $14.22 | 21702 |
| 2024-12-13 | 14.36 | $14.16 | 55440 |
| 2024-12-12 | 14.39 | $14.06 | 54200 |
| 2024-12-11 | 14.44 | $14.44 | 126705 |
| 2024-12-10 | 14.42 | $14.46 | 49900 |
| 2024-12-09 | 14.39 | $14.28 | 31800 |
| 2024-12-06 | 14.39 | $14.11 | 42921 |
| 2024-12-05 | 14.42 | $14.06 | 39902 |
| 2024-12-04 | 14.47 | $14.60 | 44817 |
| 2024-12-03 | 14.41 | $14.41 | 47618 |
| 2024-12-02 | 14.38 | $14.60 | 63803 |
| 2024-11-29 | 14.31 | $14.08 | 16647 |
| 2024-11-27 | 14.33 | $14.29 | 37123 |
| 2024-11-26 | 14.31 | $14.12 | 32200 |
| 2024-11-25 | 14.32 | $14.14 | 41808 |
| 2024-11-22 | 14.32 | $14.24 | 44723 |
| 2024-11-21 | 14.30 | $14.12 | 38800 |
| 2024-11-20 | 14.31 | $14.13 | 53100 |
| 2024-11-19 | 14.31 | $13.87 | 56217 |
| 2024-11-18 | 14.36 | $13.75 | 60500 |
| 2024-11-15 | 14.45 | $13.89 | 53800 |
| 2024-11-14 | 14.51 | $14.16 | 118611 |
| 2024-11-13 | 14.53 | $13.99 | 68935 |
| 2024-11-12 | 14.59 | $14.45 | 66248 |
| 2024-11-11 | 14.55 | $14.48 | 87800 |
| 2024-11-08 | 14.50 | $14.65 | 62200 |
| 2024-11-07 | 14.40 | $14.58 | 50923 |
| 2024-11-06 | 14.29 | $14.81 | 118644 |
| 2024-11-05 | 14.12 | $14.06 | 37031 |
| 2024-11-04 | 14.07 | $13.87 | 70015 |
| 2024-11-01 | 14.05 | $13.83 | 41700 |
| 2024-10-31 | 14.04 | $13.74 | 63700 |
| 2024-10-30 | 14.03 | $13.86 | 43300 |
| 2024-10-29 | 14.00 | $13.98 | 75900 |
| 2024-10-28 | 13.94 | $14.20 | 68600 |
| 2024-10-25 | 13.81 | $14.01 | 50145 |
| 2024-10-24 | 13.70 | $13.81 | 44300 |
| 2024-10-23 | 13.62 | $13.80 | 53300 |
| 2024-10-22 | 13.52 | $13.71 | 37646 |
| 2024-10-21 | 13.41 | $13.76 | 85300 |
| 2024-10-18 | 13.28 | $13.56 | 95748 |
| 2024-10-17 | 13.17 | $13.47 | 66618 |
| 2024-10-16 | 13.05 | $13.53 | 100338 |
| 2024-10-15 | 12.90 | $12.97 | 103500 |
| 2024-10-14 | 12.84 | $13.14 | 43000 |
| 2024-10-11 | 12.73 | $13.60 | 122433 |
| 2024-10-10 | 12.51 | $12.58 | 127700 |
| 2024-10-09 | 12.47 | $12.91 | 98270 |
| 2024-10-08 | 12.35 | $12.49 | 40500 |
| 2024-10-07 | 12.29 | $12.69 | 31626 |
| 2024-10-04 | 12.18 | $12.28 | 19000 |
| 2024-10-03 | 12.15 | $12.06 | 21808 |
| 2024-10-02 | 12.15 | $12.13 | 20742 |
| 2024-10-01 | 12.13 | $12.12 | 57300 |
| 2024-09-30 | 12.12 | $12.34 | 37600 |
| 2024-09-27 | 12.05 | $12.41 | 59246 |
| 2024-09-26 | 11.96 | $12.07 | 30400 |
| 2024-09-25 | 11.92 | $11.99 | 27619 |
| 2024-09-24 | 11.90 | $11.93 | 47400 |
| 2024-09-23 | 11.88 | $11.83 | 55809 |
| 2024-09-20 | 11.88 | $12.03 | 110300 |
| 2024-09-19 | 11.84 | $12.26 | 23400 |
| 2024-09-18 | 11.74 | $11.96 | 32600 |
| 2024-09-17 | 11.69 | $11.89 | 47100 |
| 2024-09-16 | 11.65 | $11.67 | 47140 |
| 2024-09-13 | 11.64 | $11.78 | 25024 |
| 2024-09-12 | 11.62 | $11.59 | 33817 |
| 2024-09-11 | 11.62 | $11.51 | 48614 |
| 2024-09-10 | 11.65 | $11.58 | 50612 |
| 2024-09-09 | 11.67 | $11.55 | 62900 |
| 2024-09-06 | 11.69 | $11.40 | 71645 |
| 2024-09-05 | 11.75 | $11.59 | 31146 |
| 2024-09-04 | 11.78 | $11.60 | 31400 |
| 2024-09-03 | 11.81 | $11.67 | 89200 |
| 2024-08-30 | 11.83 | $11.85 | 28600 |
| 2024-08-29 | 11.82 | $12.01 | 57300 |
| 2024-08-28 | 11.77 | $11.82 | 34124 |
| 2024-08-27 | 11.75 | $11.92 | 36300 |
| 2024-08-26 | 11.71 | $11.96 | 37546 |
| 2024-08-23 | 11.65 | $12.05 | 56444 |
| 2024-08-22 | 11.57 | $11.66 | 36600 |
| 2024-08-21 | 11.55 | $11.70 | 57900 |
| 2024-08-20 | 11.52 | $11.64 | 45800 |
| 2024-08-19 | 11.50 | $11.73 | 47700 |
| 2024-08-16 | 11.46 | $11.54 | 63547 |
| 2024-08-15 | 11.45 | $11.67 | 57323 |
| 2024-08-14 | 11.42 | $11.36 | 45148 |
| 2024-08-13 | 11.44 | $11.67 | 64330 |
| 2024-08-12 | 11.41 | $11.42 | 78239 |
| 2024-08-09 | 11.42 | $11.45 | 72403 |
| 2024-08-08 | 11.42 | $11.34 | 64800 |
| 2024-08-07 | 11.46 | $10.92 | 92900 |
| 2024-08-06 | 11.58 | $10.85 | 112900 |
| 2024-08-05 | 11.74 | $11.23 | 153500 |
| 2024-08-02 | 11.85 | $11.42 | 116000 |
| 2024-08-01 | 11.94 | $11.74 | 121326 |
| 2024-07-31 | 11.97 | $11.97 | 88100 |
| 2024-07-30 | 11.95 | $12.10 | 49700 |
| 2024-07-29 | 11.91 | $12.06 | 81932 |
| 2024-07-26 | 11.86 | $12.01 | 91300 |
| 2024-07-25 | 11.82 | $11.40 | 337033 |
| 2024-07-24 | 11.90 | $11.13 | 132200 |
| 2024-07-23 | 12.05 | $11.50 | 173903 |
| 2024-07-22 | 12.15 | $11.89 | 80700 |
| 2024-07-19 | 12.18 | $11.52 | 59618 |
| 2024-07-18 | 12.28 | $11.83 | 162600 |
| 2024-07-17 | 12.34 | $12.45 | 93400 |
| 2024-07-16 | 12.28 | $12.90 | 119500 |
| 2024-07-15 | 12.10 | $12.34 | 137646 |
| 2024-07-12 | 12.02 | $12.21 | 88100 |
| 2024-07-11 | 11.95 | $12.40 | 130900 |
| 2024-07-10 | 11.82 | $11.80 | 89500 |
| 2024-07-09 | 11.80 | $11.53 | 21528 |
| 2024-07-08 | 11.84 | $11.58 | 36200 |
| 2024-07-05 | 11.86 | $11.63 | 86900 |
| 2024-07-03 | 11.88 | $11.65 | 25900 |
| 2024-07-02 | 11.90 | $11.78 | 46741 |
| 2024-07-01 | 11.88 | $11.58 | 82700 |
| 2024-06-28 | 11.91 | $11.89 | 131600 |
| 2024-06-27 | 11.87 | $12.02 | 57400 |
| 2024-06-26 | 11.80 | $11.59 | 37724 |
| 2024-06-25 | 11.81 | $11.69 | 28746 |
| 2024-06-24 | 11.79 | $11.55 | 37900 |
| 2024-06-21 | 11.80 | $11.79 | 111200 |
| 2024-06-20 | 11.75 | $11.84 | 79200 |
| 2024-06-18 | 11.69 | $11.95 | 47128 |
| 2024-06-17 | 11.59 | $11.78 | 54100 |
| 2024-06-14 | 11.51 | $11.40 | 91510 |
| 2024-06-13 | 11.49 | $11.82 | 58905 |
| 2024-06-12 | 11.38 | $11.51 | 121800 |
| 2024-06-11 | 11.31 | $11.47 | 64700 |
| 2024-06-10 | 11.24 | $11.35 | 108300 |
| 2024-06-07 | 11.19 | $10.73 | 63400 |
| 2024-06-06 | 11.25 | $11.17 | 52500 |
| 2024-06-05 | 11.23 | $11.17 | 55322 |
| 2024-06-04 | 11.20 | $11.04 | 48700 |
| 2024-06-03 | 11.20 | $11.18 | 101539 |
| 2024-05-31 | 11.16 | $11.19 | 71614 |
| 2024-05-30 | 11.11 | $11.48 | 60000 |
| 2024-05-29 | 10.99 | $11.28 | 83520 |
| 2024-05-28 | 10.90 | $11.50 | 133609 |
| 2024-05-24 | 10.74 | $10.82 | 39600 |
| 2024-05-23 | 10.69 | $10.65 | 62031 |
| 2024-05-22 | 10.67 | $10.84 | 105700 |
| 2024-05-21 | 10.61 | $10.48 | 37000 |
| 2024-05-20 | 10.61 | $10.38 | 50900 |
| 2024-05-17 | 10.64 | $10.19 | 70300 |
| 2024-05-16 | 10.70 | $10.28 | 42043 |
| 2024-05-15 | 10.76 | $10.53 | 90000 |
| 2024-05-14 | 10.77 | $10.55 | 96100 |
| 2024-05-13 | 10.77 | $10.48 | 92500 |
| 2024-05-10 | 10.79 | $10.39 | 78100 |
| 2024-05-09 | 10.83 | $10.78 | 77633 |
| 2024-05-08 | 10.78 | $10.83 | 59500 |
| 2024-05-07 | 10.72 | $10.71 | 46707 |
| 2024-05-06 | 10.67 | $10.62 | 89344 |
| 2024-05-03 | 10.63 | $10.76 | 47100 |
| 2024-05-02 | 10.55 | $10.66 | 83624 |
| 2024-05-01 | 10.48 | $10.69 | 112725 |
| 2024-04-30 | 10.39 | $10.53 | 109414 |
| 2024-04-29 | 10.31 | $10.80 | 264838 |
| 2024-04-26 | 10.16 | $9.99 | 214822 |
| 2024-04-25 | 10.16 | $9.96 | 116500 |
| 2024-04-24 | 10.16 | $10.08 | 141228 |
| 2024-04-23 | 10.13 | $10.31 | 97946 |
| 2024-04-22 | 10.05 | $10.12 | 126300 |
| 2024-04-19 | 9.99 | $10.46 | 141735 |
| 2024-04-18 | 9.85 | $10.13 | 94557 |
| 2024-04-17 | 9.75 | $9.86 | 97700 |
| 2024-04-16 | 9.69 | $9.90 | 141516 |
| 2024-04-15 | 9.62 | $9.90 | 211370 |
| 2024-04-12 | 9.53 | $9.79 | 336000 |
| 2024-04-11 | 9.45 | $10.76 | 632800 |
| 2024-04-10 | 9.15 | $9.35 | 206300 |
| 2024-04-09 | 9.09 | $9.35 | 67546 |
| 2024-04-08 | 9.03 | $9.21 | 98370 |
| 2024-04-05 | 8.99 | $9.14 | 97202 |
| 2024-04-04 | 8.95 | $9.07 | 104800 |
| 2024-04-03 | 8.92 | $9.29 | 111726 |
| 2024-04-02 | 8.85 | $9.15 | 100500 |
| 2024-04-01 | 8.79 | $9.26 | 68438 |
| 2024-03-28 | 8.70 | $9.21 | 83700 |
| 2024-03-27 | 8.60 | $9.18 | 88600 |
| 2024-03-26 | 8.50 | $9.00 | 119400 |
| 2024-03-25 | 8.42 | $9.03 | 184000 |
| 2024-03-22 | 8.32 | $8.75 | 75624 |
| 2024-03-21 | 8.26 | $8.79 | 87900 |
| 2024-03-20 | 8.19 | $8.66 | 116300 |
| 2024-03-19 | 8.14 | $8.31 | 112200 |
| 2024-03-18 | 8.16 | $8.41 | 119311 |
| 2024-03-15 | 8.17 | $8.40 | 178600 |
| 2024-03-14 | 8.17 | $8.18 | 202800 |
| 2024-03-13 | 8.23 | $8.39 | 86120 |
| 2024-03-12 | 8.26 | $8.43 | 97619 |
| 2024-03-11 | 8.28 | $8.51 | 68700 |
| 2024-03-08 | 8.30 | $8.43 | 92700 |
| 2024-03-07 | 8.34 | $8.51 | 83200 |
| 2024-03-06 | 8.37 | $8.46 | 93000 |
| 2024-03-05 | 8.42 | $8.40 | 125328 |
| 2024-03-04 | 8.50 | $8.59 | 165220 |
| 2024-03-01 | 8.55 | $8.75 | 109244 |
| 2024-02-29 | 8.58 | $8.79 | 82700 |
| 2024-02-28 | 8.61 | $8.68 | 116009 |
| 2024-02-27 | 8.67 | $9.03 | 133039 |
| 2024-02-26 | 8.67 | $8.89 | 110900 |
| 2024-02-23 | 8.70 | $8.84 | 182345 |
| 2024-02-22 | 8.76 | $8.89 | 136500 |
| 2024-02-21 | 8.82 | $8.79 | 132100 |
| 2024-02-20 | 8.91 | $8.94 | 157517 |
| 2024-02-16 | 8.99 | $9.19 | 377525 |
| 2024-02-15 | 9.03 | $9.11 | 263900 |
| 2024-02-14 | 9.10 | $9.19 | 179800 |
| 2024-02-13 | 9.17 | $9.17 | 219422 |
| 2024-02-12 | 9.26 | $9.62 | 203513 |
| 2024-02-09 | 9.27 | $9.80 | 122700 |
| 2024-02-08 | 9.26 | $9.43 | 107713 |
| 2024-02-07 | 9.32 | $9.30 | 142200 |
| 2024-02-06 | 9.43 | $9.26 | 157001 |
| 2024-02-05 | 9.57 | $9.36 | 162700 |
| 2024-02-02 | 9.71 | $9.61 | 113000 |
| 2024-02-01 | 9.83 | $9.92 | 118600 |
| 2024-01-31 | 9.91 | $9.84 | 99300 |
| 2024-01-30 | 10.02 | $9.96 | 120800 |
| 2024-01-29 | 10.13 | $10.13 | 260300 |
| 2024-01-26 | 10.22 | $10.24 | 94200 |
| 2024-01-25 | 10.31 | $10.35 | 120600 |
| 2024-01-24 | 10.40 | $10.39 | 115739 |
| 2024-01-23 | 10.50 | $10.30 | 110307 |
| 2024-01-22 | 10.64 | $10.20 | 189900 |
| 2024-01-19 | 10.83 | $9.96 | 152220 |
| 2024-01-18 | 11.10 | $10.17 | 323700 |
| 2024-01-17 | 11.38 | $10.15 | 172619 |
| 2024-01-16 | 11.71 | $10.09 | 211863 |
| 2024-01-12 | 12.10 | $10.40 | 355300 |
| 2024-01-11 | 12.50 | $10.12 | 1.1M |
| 2024-01-10 | 13.02 | $12.50 | 209505 |
| 2024-01-09 | 13.12 | $12.63 | 111512 |
| 2024-01-08 | 13.21 | $12.92 | 55332 |
| 2024-01-05 | 13.26 | $12.67 | 116200 |
| 2024-01-04 | 13.36 | $12.69 | 89984 |
| 2024-01-03 | 13.47 | $12.65 | 68900 |
| 2024-01-02 | 13.61 | $13.00 | 58007 |
| 2023-12-29 | 13.69 | $13.35 | 39929 |
| 2023-12-28 | 13.71 | $13.53 | 49328 |
| 2023-12-27 | 13.69 | $13.59 | 67328 |
| 2023-12-26 | 13.66 | $13.70 | 54214 |
| 2023-12-22 | 13.59 | $13.45 | 53147 |
| 2023-12-21 | 13.56 | $13.24 | 40927 |
| 2023-12-20 | 13.57 | $13.32 | 71600 |
| 2023-12-19 | 13.56 | $13.39 | 52300 |
| 2023-12-18 | 13.53 | $13.19 | 86000 |
| 2023-12-15 | 13.53 | $13.35 | 122000 |
| 2023-12-14 | 13.50 | $14.11 | 119300 |
| 2023-12-13 | 13.29 | $13.36 | 96823 |
| 2023-12-12 | 13.21 | $12.41 | 65100 |
| 2023-12-11 | 13.32 | $12.17 | 167432 |
| 2023-12-08 | 13.48 | $13.41 | 62400 |
| 2023-12-07 | 13.41 | $13.91 | 62000 |
| 2023-12-06 | 13.22 | $14.02 | 115734 |
| 2023-12-05 | 12.97 | $13.64 | 161700 |
| 2023-12-04 | 12.76 | $13.98 | 166741 |
| 2023-12-01 | 12.43 | $13.50 | 174800 |
| 2023-11-30 | 12.15 | $13.02 | 111548 |
| 2023-11-29 | 11.93 | $12.57 | 90306 |
| 2023-11-28 | 11.76 | $11.77 | 62900 |
| 2023-11-27 | 11.74 | $11.79 | 36200 |
| 2023-11-24 | 11.71 | $11.72 | 20300 |
| 2023-11-22 | 11.68 | $11.79 | 32200 |
| 2023-11-21 | 11.63 | $11.79 | 30913 |
| 2023-11-20 | 11.58 | $11.85 | 84300 |
| 2023-11-17 | 11.50 | $11.88 | 44900 |
| 2023-11-16 | 11.40 | $11.78 | 40800 |
| 2023-11-15 | 11.31 | $12.00 | 94600 |
| 2023-11-14 | 11.15 | $11.82 | 87100 |
| 2023-11-13 | 11.01 | $10.97 | 46800 |
| 2023-11-10 | 11.03 | $10.93 | 52200 |
| 2023-11-09 | 11.05 | $10.68 | 43813 |
| 2023-11-08 | 11.13 | $10.99 | 52157 |
| 2023-11-07 | 11.17 | $11.08 | 37785 |
| 2023-11-06 | 11.18 | $11.33 | 64206 |
| 2023-11-03 | 11.15 | $11.55 | 72510 |
| 2023-11-02 | 11.06 | $11.29 | 87000 |
| 2023-11-01 | 11.02 | $10.98 | 104900 |
| 2023-10-31 | 11.04 | $11.47 | 80433 |
| 2023-10-30 | 10.95 | $11.67 | 219700 |
| 2023-10-27 | 10.81 | $11.20 | 86724 |
| 2023-10-26 | 10.75 | $10.99 | 155606 |
| 2023-10-25 | 10.72 | $10.99 | 165638 |
| 2023-10-24 | 10.69 | $10.88 | 186831 |
| 2023-10-23 | 10.68 | $11.13 | 156521 |
| 2023-10-20 | 10.62 | $10.77 | 79400 |
| 2023-10-19 | 10.62 | $10.79 | 106000 |
| 2023-10-18 | 10.62 | $10.60 | 126601 |
| 2023-10-17 | 10.66 | $10.89 | 150223 |
| 2023-10-16 | 10.66 | $10.71 | 121618 |
| 2023-10-13 | 10.69 | $10.80 | 131100 |
| 2023-10-12 | 10.70 | $10.50 | 317020 |
| 2023-10-11 | 10.79 | $11.17 | 220302 |
| 2023-10-10 | 10.75 | $11.15 | 75803 |
| 2023-10-09 | 10.71 | $11.01 | 51900 |
| 2023-10-06 | 10.70 | $10.98 | 63800 |
| 2023-10-05 | 10.70 | $10.60 | 106529 |
| 2023-10-04 | 10.77 | $10.95 | 114600 |
| 2023-10-03 | 10.79 | $10.67 | 85507 |
| 2023-10-02 | 10.88 | $10.83 | 74800 |
| 2023-09-29 | 10.94 | $10.93 | 63800 |
| 2023-09-28 | 11.00 | $11.21 | 46301 |
| 2023-09-27 | 11.01 | $11.16 | 102800 |
| 2023-09-26 | 11.03 | $10.99 | 77413 |
| 2023-09-25 | 11.10 | $11.32 | 62600 |
| 2023-09-22 | 11.12 | $11.17 | 48223 |
| 2023-09-21 | 11.17 | $11.19 | 54000 |
| 2023-09-20 | 11.22 | $11.07 | 69342 |
| 2023-09-19 | 11.32 | $11.18 | 118241 |
| 2023-09-18 | 11.41 | $11.40 | 129419 |
| 2023-09-15 | 11.47 | $11.53 | 139112 |
| 2023-09-14 | 11.51 | $11.85 | 49400 |
| 2023-09-13 | 11.50 | $11.64 | 87700 |
| 2023-09-12 | 11.54 | $11.75 | 91808 |
| 2023-09-11 | 11.56 | $11.57 | 95100 |
| 2023-09-08 | 11.62 | $11.65 | 75900 |
| 2023-09-07 | 11.68 | $11.40 | 161970 |
| 2023-09-06 | 11.81 | $11.99 | 74700 |
| 2023-09-05 | 11.84 | $12.13 | 156200 |
| 2023-09-01 | 11.84 | $12.67 | 80900 |
| 2023-08-31 | 11.74 | $12.59 | 108900 |
| 2023-08-30 | 11.64 | $12.50 | 186026 |
| 2023-08-29 | 11.54 | $12.57 | 117809 |
| 2023-08-28 | 11.42 | $12.25 | 126924 |
| 2023-08-25 | 11.36 | $11.82 | 133215 |
| 2023-08-24 | 11.38 | $11.50 | 72200 |
| 2023-08-23 | 11.48 | $11.70 | 94000 |
| 2023-08-22 | 11.56 | $11.68 | 94721 |
| 2023-08-21 | 11.66 | $11.74 | 92400 |
| 2023-08-18 | 11.77 | $11.77 | 137000 |
| 2023-08-17 | 11.90 | $11.68 | 118016 |
| 2023-08-16 | 12.07 | $11.80 | 146900 |
| 2023-08-15 | 12.26 | $11.97 | 151900 |
| 2023-08-14 | 12.44 | $12.28 | 143717 |
| 2023-08-11 | 12.60 | $12.61 | 130902 |
| 2023-08-10 | 12.72 | $12.57 | 242000 |
| 2023-08-09 | 12.86 | $12.63 | 117600 |
| 2023-08-08 | 13.03 | $12.99 | 105880 |
| 2023-08-07 | 13.16 | $13.38 | 61533 |
| 2023-08-04 | 13.22 | $13.35 | 97400 |
| 2023-08-03 | 13.31 | $13.17 | 114504 |
| 2023-08-02 | 13.46 | $13.18 | 117500 |
| 2023-08-01 | 13.64 | $13.46 | 111520 |
| 2023-07-31 | 13.79 | $13.80 | 103700 |
| 2023-07-28 | 13.90 | $13.83 | 114613 |
| 2023-07-27 | 14.02 | $13.60 | 142200 |
| 2023-07-26 | 14.22 | $14.28 | 204700 |
| 2023-07-25 | 14.32 | $14.65 | 226038 |
| 2023-07-24 | 14.35 | $13.57 | 313828 |
| 2023-07-21 | 14.63 | $13.42 | 320200 |
| 2023-07-20 | 14.99 | $13.71 | 855400 |
| 2023-07-19 | 15.35 | $15.55 | 278100 |
| 2023-07-18 | 15.38 | $15.98 | 339000 |
| 2023-07-17 | 15.33 | $15.51 | 151600 |
| 2023-07-14 | 15.37 | $14.93 | 109902 |
| 2023-07-13 | 15.55 | $15.31 | 125346 |
| 2023-07-12 | 15.68 | $15.19 | 100500 |
| 2023-07-11 | 15.86 | $15.29 | 138001 |
| 2023-07-10 | 16.05 | $15.49 | 158542 |
| 2023-07-07 | 16.24 | $15.12 | 196000 |
| 2023-07-06 | 16.53 | $15.46 | 291400 |
| 2023-07-05 | 16.81 | $15.79 | 200176 |
| 2023-07-03 | 17.06 | $16.57 | 108300 |
| 2023-06-30 | 17.18 | $16.50 | 482309 |
| 2023-06-29 | 17.34 | $16.54 | 135900 |
| 2023-06-28 | 17.53 | $16.52 | 155446 |
| 2023-06-27 | 17.74 | $16.84 | 141300 |
| 2023-06-26 | 17.92 | $16.93 | 258921 |
| 2023-06-23 | 18.11 | $16.74 | 1.9M |
| 2023-06-22 | 18.37 | $18.00 | 107976 |
| 2023-06-21 | 18.40 | $18.32 | 137741 |
| 2023-06-20 | 18.37 | $18.33 | 132700 |
| 2023-06-16 | 18.33 | $18.09 | 144917 |
| 2023-06-15 | 18.33 | $18.41 | 137703 |
| 2023-06-14 | 18.26 | $18.25 | 101700 |
| 2023-06-13 | 18.21 | $18.81 | 108445 |
| 2023-06-12 | 18.03 | $18.98 | 141000 |
| 2023-06-09 | 17.79 | $19.17 | 149800 |
| 2023-06-08 | 17.46 | $18.89 | 254100 |
| 2023-06-07 | 17.14 | $18.48 | 118621 |
| 2023-06-06 | 16.86 | $17.48 | 101700 |
| 2023-06-05 | 16.74 | $16.43 | 103645 |
| 2023-06-02 | 16.82 | $16.75 | 143129 |
| 2023-06-01 | 16.85 | $16.39 | 90400 |
| 2023-05-31 | 16.96 | $16.59 | 143700 |
| 2023-05-30 | 17.05 | $16.67 | 213900 |
| 2023-05-26 | 17.13 | $17.39 | 192414 |
| 2023-05-25 | 17.08 | $17.40 | 152900 |
| 2023-05-24 | 17.01 | $17.50 | 186600 |
| 2023-05-23 | 16.92 | $17.93 | 186210 |
| 2023-05-22 | 16.72 | $18.19 | 128900 |
| 2023-05-19 | 16.43 | $17.77 | 183552 |
| 2023-05-18 | 16.19 | $18.13 | 227900 |
| 2023-05-17 | 15.83 | $17.38 | 122100 |
| 2023-05-16 | 15.58 | $16.75 | 143600 |
| 2023-05-15 | 15.43 | $16.85 | 174802 |
| 2023-05-12 | 15.24 | $16.55 | 115210 |
| 2023-05-11 | 15.08 | $16.36 | 174408 |
| 2023-05-10 | 14.95 | $15.86 | 124000 |
| 2023-05-09 | 14.91 | $15.69 | 60800 |
| 2023-05-08 | 14.90 | $15.50 | 44614 |
| 2023-05-05 | 14.95 | $15.69 | 54212 |
| 2023-05-04 | 14.96 | $15.52 | 166814 |
| 2023-05-03 | 15.03 | $15.76 | 113200 |
| 2023-05-02 | 15.07 | $15.78 | 94000 |
| 2023-05-01 | 15.12 | $15.68 | 86500 |
| 2023-04-28 | 15.20 | $15.43 | 131943 |
| 2023-04-27 | 15.37 | $15.30 | 108728 |
| 2023-04-26 | 15.60 | $15.21 | 122400 |
| 2023-04-25 | 15.89 | $15.03 | 233499 |
| 2023-04-24 | 16.29 | $15.42 | 166308 |
| 2023-04-21 | 16.67 | $15.69 | 163814 |
| 2023-04-20 | 17.06 | $16.00 | 167923 |
| 2023-04-19 | 17.47 | $15.81 | 275400 |
| 2023-04-18 | 17.99 | $15.99 | 379895 |
| 2023-04-17 | 18.56 | $16.53 | 437817 |
| 2023-04-14 | 19.11 | $17.61 | 829526 |
| 2023-04-13 | 19.53 | $17.97 | 317647 |
| 2023-04-12 | 19.95 | $18.72 | 274938 |
| 2023-04-11 | 20.28 | $19.01 | 260440 |
| 2023-04-10 | 20.60 | $19.35 | 399106 |
| 2023-04-06 | 20.91 | $18.25 | 1.4M |
| 2023-04-05 | 21.49 | $21.60 | 213118 |
| 2023-04-04 | 21.47 | $21.70 | 162932 |
| 2023-04-03 | 21.43 | $23.04 | 144800 |
| 2023-03-31 | 21.09 | $22.32 | 112244 |
| 2023-03-30 | 20.85 | $21.45 | 70700 |
| 2023-03-29 | 20.76 | $21.42 | 56441 |
| 2023-03-28 | 20.67 | $20.98 | 56608 |
| 2023-03-27 | 20.65 | $21.22 | 77700 |
| 2023-03-24 | 20.58 | $21.30 | 93400 |
| 2023-03-23 | 20.49 | $20.91 | 188100 |
| 2023-03-22 | 20.47 | $20.94 | 192400 |
| 2023-03-21 | 20.44 | $21.17 | 218815 |
| 2023-03-20 | 20.36 | $20.69 | 94500 |
| 2023-03-17 | 20.38 | $20.15 | 107873 |
| 2023-03-16 | 20.52 | $20.77 | 136346 |
| 2023-03-15 | 20.55 | $20.13 | 106933 |
| 2023-03-14 | 20.72 | $20.41 | 104500 |
| 2023-03-13 | 20.88 | $19.82 | 111400 |
| 2023-03-10 | 21.18 | $20.22 | 133900 |
| 2023-03-09 | 21.45 | $21.57 | 91240 |
| 2023-03-08 | 21.48 | $21.73 | 127103 |
| 2023-03-07 | 21.49 | $21.28 | 130005 |
| 2023-03-06 | 21.60 | $21.24 | 102500 |
| 2023-03-03 | 21.73 | $21.57 | 168300 |
| 2023-03-02 | 21.82 | $21.12 | 85342 |
| 2023-03-01 | 22.03 | $21.21 | 82228 |
| 2023-02-28 | 22.25 | $20.98 | 114740 |
| 2023-02-27 | 22.55 | $21.20 | 164431 |
| 2023-02-24 | 22.86 | $21.55 | 154900 |
| 2023-02-23 | 23.14 | $22.37 | 137530 |
| 2023-02-22 | 23.30 | $22.86 | 98900 |
| 2023-02-21 | 23.38 | $22.88 | 115300 |
| 2023-02-17 | 23.46 | $23.91 | 107300 |
| 2023-02-16 | 23.34 | $24.16 | 151500 |
| 2023-02-15 | 23.15 | $24.39 | 346300 |
| 2023-02-14 | 22.88 | $22.79 | 81900 |
| 2023-02-13 | 22.90 | $22.44 | 57709 |
| 2023-02-10 | 23.00 | $22.30 | 87600 |
| 2023-02-09 | 23.15 | $22.33 | 117300 |
| 2023-02-08 | 23.31 | $22.59 | 246895 |
| 2023-02-07 | 23.44 | $23.88 | 99166 |
| 2023-02-06 | 23.32 | $23.71 | 133436 |
| 2023-02-03 | 23.21 | $24.02 | 157500 |
| 2023-02-02 | 23.02 | $23.64 | 144322 |
| 2023-02-01 | 22.88 | $22.97 | 136421 |
| 2023-01-31 | 22.86 | $22.35 | 101603 |
| 2023-01-30 | 22.97 | $21.58 | 247500 |
| 2023-01-27 | 23.25 | $23.14 | 152460 |
| 2023-01-26 | 23.25 | $23.13 | 178600 |
| 2023-01-25 | 23.26 | $23.80 | 126700 |
| 2023-01-24 | 23.12 | $24.01 | 83700 |
| 2023-01-23 | 22.91 | $24.37 | 165500 |
| 2023-01-20 | 22.59 | $24.00 | 212812 |
| 2023-01-19 | 22.30 | $23.62 | 190200 |
| 2023-01-18 | 22.04 | $23.46 | 131327 |
| 2023-01-17 | 21.78 | $23.50 | 190400 |
| 2023-01-13 | 21.47 | $22.59 | 141462 |
| 2023-01-12 | 21.31 | $21.57 | 208600 |
| 2023-01-11 | 21.34 | $22.40 | 196500 |
| 2023-01-10 | 21.20 | $23.23 | 328205 |
| 2023-01-09 | 20.87 | $22.14 | 369575 |
| 2023-01-06 | 20.73 | $20.74 | 459804 |
| 2023-01-05 | 20.86 | $17.91 | 757300 |
| 2023-01-04 | 21.62 | $20.63 | 219338 |
| 2023-01-03 | 21.93 | $21.06 | 165500 |
| 2022-12-30 | 22.20 | $21.33 | 126700 |
| 2022-12-29 | 22.47 | $21.54 | 210000 |
| 2022-12-28 | 22.73 | $20.35 | 312400 |
| 2022-12-27 | 23.30 | $22.23 | 163100 |
| 2022-12-23 | 23.56 | $21.50 | 116100 |
| 2022-12-22 | 24.02 | $21.62 | 134300 |
| 2022-12-21 | 24.52 | $22.46 | 157239 |
| 2022-12-20 | 24.93 | $23.16 | 194239 |
| 2022-12-19 | 25.25 | $22.04 | 397800 |
| 2022-12-16 | 25.86 | $24.51 | 160836 |
| 2022-12-15 | 26.04 | $24.51 | 242375 |
| 2022-12-14 | 26.25 | $26.20 | 163438 |
| 2022-12-13 | 26.12 | $26.12 | 200522 |
| 2022-12-12 | 25.98 | $25.50 | 147401 |
| 2022-12-09 | 25.95 | $25.35 | 87500 |
| 2022-12-08 | 25.93 | $25.90 | 130100 |
| 2022-12-07 | 25.79 | $24.95 | 160640 |
| 2022-12-06 | 25.82 | $25.55 | 93700 |
| 2022-12-05 | 25.72 | $25.36 | 124800 |
| 2022-12-02 | 25.64 | $26.03 | 150623 |
| 2022-12-01 | 25.39 | $26.50 | 266800 |
| 2022-11-30 | 24.99 | $25.44 | 152300 |
| 2022-11-29 | 24.75 | $24.51 | 141600 |
| 2022-11-28 | 24.66 | $24.88 | 461840 |
| 2022-11-25 | 24.47 | $26.55 | 475900 |
| 2022-11-23 | 23.88 | $24.46 | 274243 |
| 2022-11-22 | 23.64 | $23.82 | 169700 |
| 2022-11-21 | 23.49 | $23.30 | 223944 |
| 2022-11-18 | 23.42 | $22.25 | 133400 |
| 2022-11-17 | 23.55 | $21.59 | 119705 |
| 2022-11-16 | 23.83 | $22.22 | 98300 |
| 2022-11-15 | 24.02 | $23.13 | 117700 |
| 2022-11-14 | 24.05 | $22.93 | 143609 |
| 2022-11-11 | 24.10 | $22.50 | 293400 |
| 2022-11-10 | 24.25 | $23.35 | 133128 |
| 2022-11-09 | 24.23 | $22.57 | 197373 |
| 2022-11-08 | 24.37 | $23.64 | 133800 |
| 2022-11-07 | 24.29 | $23.21 | 142921 |
| 2022-11-04 | 24.27 | $23.38 | 188200 |
| 2022-11-03 | 24.20 | $24.12 | 200650 |
| 2022-11-02 | 23.95 | $23.51 | 153400 |
| 2022-11-01 | 23.78 | $23.50 | 151542 |
| 2022-10-31 | 23.57 | $24.09 | 282607 |
| 2022-10-28 | 23.19 | $23.45 | 344242 |
| 2022-10-27 | 22.86 | $23.54 | 388000 |
| 2022-10-26 | 22.45 | $23.74 | 454399 |
| 2022-10-25 | 21.92 | $23.20 | 296046 |
| 2022-10-24 | 21.41 | $23.45 | 481735 |
| 2022-10-21 | 20.75 | $22.47 | 245244 |
| 2022-10-20 | 20.18 | $22.23 | 295600 |
| 2022-10-19 | 19.57 | $21.75 | 446356 |
| 2022-10-18 | 18.94 | $20.70 | 227309 |
| 2022-10-17 | 18.43 | $19.43 | 151839 |
| 2022-10-14 | 18.10 | $18.02 | 253145 |
| 2022-10-13 | 18.00 | $19.09 | 211850 |
| 2022-10-12 | 17.66 | $18.90 | 175207 |
| 2022-10-11 | 17.30 | $19.23 | 325600 |
| 2022-10-10 | 16.81 | $19.39 | 332400 |
| 2022-10-07 | 16.21 | $19.50 | 499849 |
| 2022-10-06 | 15.48 | $19.12 | 1.2M |
| 2022-10-05 | 14.71 | $15.34 | 243000 |
| 2022-10-04 | 14.62 | $15.27 | 142112 |
| 2022-10-03 | 14.53 | $15.19 | 158715 |
| 2022-09-30 | 14.45 | $15.10 | 438204 |
| 2022-09-29 | 14.37 | $14.67 | 110935 |
| 2022-09-28 | 14.38 | $14.91 | 102600 |
| 2022-09-27 | 14.34 | $14.49 | 88718 |
| 2022-09-26 | 14.39 | $14.01 | 105500 |
| 2022-09-23 | 14.55 | $13.96 | 122449 |
| 2022-09-22 | 14.75 | $14.10 | 72500 |
| 2022-09-21 | 14.96 | $14.27 | 78700 |
| 2022-09-20 | 15.17 | $14.41 | 64003 |
| 2022-09-19 | 15.38 | $14.62 | 166800 |
| 2022-09-16 | 15.59 | $14.77 | 167777 |
| 2022-09-15 | 15.80 | $15.22 | 57900 |
| 2022-09-14 | 15.95 | $15.82 | 75900 |
| 2022-09-13 | 16.00 | $15.54 | 77003 |
| 2022-09-12 | 16.12 | $15.85 | 95824 |
| 2022-09-09 | 16.20 | $16.00 | 77800 |
| 2022-09-08 | 16.25 | $15.84 | 76624 |
| 2022-09-07 | 16.35 | $15.32 | 178186 |
| 2022-09-06 | 16.57 | $15.56 | 81100 |
| 2022-09-02 | 16.78 | $15.79 | 94500 |
| 2022-09-01 | 16.97 | $15.70 | 138308 |
| 2022-08-31 | 17.21 | $16.23 | 105800 |
| 2022-08-30 | 17.37 | $16.57 | 186700 |
| 2022-08-29 | 17.48 | $16.75 | 133900 |
| 2022-08-26 | 17.58 | $17.41 | 96400 |
| 2022-08-25 | 17.54 | $17.77 | 139900 |
| 2022-08-24 | 17.43 | $17.30 | 66626 |
| 2022-08-23 | 17.38 | $17.18 | 41440 |
| 2022-08-22 | 17.36 | $16.87 | 62524 |
| 2022-08-19 | 17.39 | $17.25 | 96200 |
| 2022-08-18 | 17.34 | $17.76 | 89900 |
| 2022-08-17 | 17.17 | $17.13 | 118826 |
| 2022-08-16 | 17.10 | $17.23 | 148600 |
| 2022-08-15 | 17.00 | $17.79 | 210410 |
| 2022-08-12 | 16.76 | $17.30 | 218079 |
| 2022-08-11 | 16.58 | $16.59 | 172123 |
| 2022-08-10 | 16.52 | $16.75 | 120900 |
| 2022-08-09 | 16.42 | $16.19 | 179551 |
| 2022-08-08 | 16.41 | $16.91 | 323756 |
| 2022-08-05 | 16.24 | $16.66 | 133109 |
| 2022-08-04 | 16.10 | $16.31 | 162708 |
| 2022-08-03 | 16.01 | $16.56 | 280828 |
| 2022-08-02 | 15.85 | $15.93 | 92200 |
| 2022-08-01 | 15.79 | $16.05 | 179209 |
| 2022-07-29 | 15.70 | $15.63 | 243300 |
| 2022-07-28 | 15.67 | $15.23 | 332800 |
| 2022-07-27 | 15.73 | $15.39 | 401100 |
| 2022-07-26 | 15.76 | $14.87 | 286100 |
| 2022-07-25 | 15.90 | $16.26 | 500305 |
| 2022-07-22 | 15.77 | $15.59 | 355818 |
| 2022-07-21 | 15.76 | $15.24 | 825328 |
| 2022-07-20 | 15.81 | $16.90 | 969600 |
| 2022-07-19 | 15.52 | $16.25 | 270328 |
| 2022-07-18 | 15.32 | $15.60 | 149628 |
| 2022-07-15 | 15.23 | $15.30 | 90600 |
| 2022-07-14 | 15.18 | $14.95 | 94439 |
| 2022-07-13 | 15.19 | $15.09 | 105935 |
| 2022-07-12 | 15.17 | $14.81 | 74100 |
| 2022-07-11 | 15.21 | $15.15 | 84100 |
| 2022-07-08 | 15.17 | $15.45 | 124200 |
| 2022-07-07 | 15.07 | $14.72 | 49209 |
| 2022-07-06 | 15.11 | $14.55 | 121000 |
| 2022-07-05 | 15.18 | $14.72 | 326315 |
| 2022-07-01 | 15.22 | $14.52 | 215200 |
| 2022-06-30 | 15.32 | $14.66 | 152534 |
| 2022-06-29 | 15.39 | $14.96 | 186131 |
| 2022-06-28 | 15.41 | $15.59 | 193040 |
| 2022-06-27 | 15.30 | $16.20 | 237338 |
| 2022-06-24 | 15.04 | $15.50 | 333804 |
| 2022-06-23 | 14.87 | $14.80 | 65808 |
| 2022-06-22 | 14.83 | $14.79 | 54800 |
| 2022-06-21 | 14.78 | $14.91 | 167700 |
| 2022-06-17 | 14.69 | $14.26 | 102700 |
| 2022-06-16 | 14.73 | $14.48 | 205200 |
| 2022-06-15 | 14.71 | $14.45 | 88312 |
| 2022-06-14 | 14.70 | $14.19 | 78402 |
| 2022-06-13 | 14.74 | $13.67 | 172116 |
| 2022-06-10 | 14.89 | $14.75 | 53500 |
| 2022-06-09 | 14.84 | $14.88 | 58322 |
| 2022-06-08 | 14.74 | $15.25 | 177000 |
| 2022-06-07 | 14.54 | $15.20 | 193101 |
| 2022-06-06 | 14.32 | $14.38 | 73600 |
| 2022-06-03 | 14.24 | $14.43 | 30600 |
| 2022-06-02 | 14.12 | $14.88 | 75800 |
| 2022-06-01 | 13.89 | $13.90 | 47000 |
| 2022-05-31 | 13.83 | $13.97 | 31000 |
| 2022-05-27 | 13.74 | $13.99 | 57715 |
| 2022-05-26 | 13.62 | $13.99 | 84500 |
| 2022-05-25 | 13.48 | $13.63 | 53121 |
| 2022-05-24 | 13.40 | $13.36 | 26400 |
| 2022-05-23 | 13.35 | $13.52 | 17300 |
| 2022-05-20 | 13.26 | $13.17 | 65500 |
| 2022-05-19 | 13.23 | $13.64 | 36246 |
| 2022-05-18 | 13.09 | $13.55 | 71139 |
| 2022-05-17 | 12.95 | $13.74 | 128900 |
| 2022-05-16 | 12.73 | $14.23 | 159551 |
| 2022-05-13 | 12.39 | $13.84 | 185800 |
| 2022-05-12 | 12.06 | $12.00 | 113700 |
| 2022-05-11 | 12.07 | $12.02 | 62400 |
| 2022-05-10 | 12.08 | $12.05 | 70400 |
| 2022-05-09 | 12.08 | $12.01 | 59200 |
| 2022-05-06 | 12.10 | $12.11 | 54044 |
| 2022-05-05 | 12.09 | $12.10 | 74328 |
| 2022-05-04 | 12.08 | $12.52 | 36200 |
| 2022-05-03 | 11.99 | $12.26 | 37634 |
| 2022-05-02 | 11.93 | $12.08 | 61400 |
| 2022-04-29 | 11.91 | $11.98 | 37440 |
| 2022-04-28 | 11.89 | $11.96 | 79440 |
| 2022-04-27 | 11.89 | $11.89 | 78326 |
| 2022-04-26 | 11.89 | $11.50 | 68700 |
| 2022-04-25 | 11.98 | $11.76 | 49020 |
| 2022-04-22 | 12.03 | $11.81 | 81500 |
| 2022-04-21 | 12.08 | $12.01 | 70143 |
| 2022-04-20 | 12.09 | $12.38 | 31900 |
| 2022-04-19 | 12.03 | $12.20 | 49400 |
| 2022-04-18 | 12.00 | $12.15 | 76100 |
| 2022-04-14 | 11.96 | $12.01 | 95900 |
| 2022-04-13 | 11.96 | $11.80 | 48236 |
| 2022-04-12 | 12.00 | $11.79 | 73630 |
| 2022-04-11 | 12.04 | $11.34 | 126000 |
| 2022-04-08 | 12.19 | $11.74 | 80800 |
| 2022-04-07 | 12.28 | $11.75 | 327600 |
| 2022-04-06 | 12.38 | $12.44 | 111800 |
| 2022-04-05 | 12.35 | $12.38 | 30300 |
| 2022-04-04 | 12.32 | $12.75 | 49539 |
| 2022-04-01 | 12.21 | $12.50 | 43300 |
| 2022-03-31 | 12.14 | $12.44 | 51900 |
| 2022-03-30 | 12.07 | $12.29 | 79433 |
| 2022-03-29 | 12.01 | $12.05 | 60200 |
| 2022-03-28 | 12.00 | $12.00 | 99843 |
| 2022-03-25 | 12.00 | $12.30 | 28300 |
| 2022-03-24 | 11.93 | $12.27 | 43015 |
| 2022-03-23 | 11.86 | $11.92 | 35302 |
| 2022-03-22 | 11.85 | $12.21 | 77700 |
| 2022-03-21 | 11.78 | $11.91 | 185124 |
| 2022-03-18 | 11.76 | $12.76 | 170200 |
| 2022-03-17 | 11.56 | $12.50 | 97403 |
| 2022-03-16 | 11.39 | $11.93 | 59000 |
| 2022-03-15 | 11.31 | $11.57 | 84306 |
| 2022-03-14 | 11.29 | $11.42 | 85424 |
| 2022-03-11 | 11.30 | $11.54 | 73532 |
| 2022-03-10 | 11.29 | $11.38 | 43900 |
| 2022-03-09 | 11.32 | $11.51 | 113200 |
| 2022-03-08 | 11.32 | $11.34 | 72925 |
| 2022-03-07 | 11.36 | $11.04 | 50919 |
| 2022-03-04 | 11.48 | $11.17 | 87632 |
| 2022-03-03 | 11.59 | $11.69 | 87800 |
| 2022-03-02 | 11.61 | $11.78 | 67600 |
| 2022-03-01 | 11.61 | $11.33 | 69819 |
| 2022-02-28 | 11.72 | $11.76 | 28524 |
| 2022-02-25 | 11.75 | $11.80 | 27723 |
| 2022-02-24 | 11.78 | $11.79 | 74400 |
| 2022-02-23 | 11.82 | $11.49 | 73300 |
| 2022-02-22 | 11.93 | $11.67 | 76700 |
| 2022-02-18 | 12.02 | $11.98 | 156511 |
| 2022-02-17 | 12.07 | $12.14 | 86500 |
| 2022-02-16 | 12.09 | $12.23 | 63400 |
| 2022-02-15 | 12.09 | $12.30 | 74300 |
| 2022-02-14 | 12.09 | $11.80 | 108406 |
| 2022-02-11 | 12.19 | $11.76 | 81128 |
| 2022-02-10 | 12.31 | $12.26 | 64722 |
| 2022-02-09 | 12.36 | $12.33 | 75933 |
| 2022-02-08 | 12.39 | $11.99 | 81927 |
| 2022-02-07 | 12.51 | $12.16 | 75326 |
| 2022-02-04 | 12.61 | $12.09 | 100107 |
| 2022-02-03 | 12.74 | $11.98 | 258300 |
| 2022-02-02 | 12.92 | $12.26 | 89003 |
| 2022-02-01 | 13.06 | $12.45 | 84200 |
| 2022-01-31 | 13.19 | $12.70 | 92400 |
| 2022-01-28 | 13.29 | $12.27 | 229200 |
| 2022-01-27 | 13.49 | $12.32 | 99621 |
| 2022-01-26 | 13.72 | $12.68 | 89800 |
| 2022-01-25 | 13.90 | $12.82 | 51600 |
| 2022-01-24 | 14.08 | $13.27 | 180903 |
| 2022-01-21 | 14.19 | $12.96 | 113800 |
| 2022-01-20 | 14.38 | $13.03 | 201885 |
| 2022-01-19 | 14.58 | $13.36 | 204400 |
| 2022-01-18 | 14.74 | $14.29 | 210144 |
| 2022-01-14 | 14.73 | $14.61 | 65400 |
| 2022-01-13 | 14.64 | $14.86 | 100800 |
| 2022-01-12 | 14.48 | $15.04 | 93510 |
| 2022-01-11 | 14.24 | $15.26 | 262700 |
| 2022-01-10 | 13.92 | $15.18 | 389116 |
| 2022-01-07 | 13.56 | $15.04 | 551389 |
| 2022-01-06 | 13.17 | $14.36 | 874304 |
| 2022-01-05 | 12.85 | $12.64 | 157600 |
| 2022-01-04 | 12.84 | $13.12 | 157900 |
| 2022-01-03 | 12.73 | $12.38 | 304900 |
| 2021-12-31 | 12.75 | $13.52 | 106900 |
| 2021-12-30 | 12.53 | $13.80 | 731161 |
| 2021-12-29 | 12.21 | $12.27 | 48900 |
| 2021-12-28 | 12.16 | $12.36 | 97841 |
| 2021-12-27 | 12.09 | $12.60 | 101000 |
| 2021-12-23 | 11.95 | $12.40 | 77109 |
| 2021-12-22 | 11.83 | $12.18 | 24100 |
| 2021-12-21 | 11.74 | $12.30 | 100303 |
| 2021-12-20 | 11.61 | $11.37 | 55500 |
| 2021-12-17 | 11.65 | $11.68 | 64302 |
| 2021-12-16 | 11.63 | $11.59 | 57525 |
| 2021-12-15 | 11.62 | $11.59 | 174821 |
| 2021-12-14 | 11.62 | $11.66 | 82108 |
| 2021-12-13 | 11.59 | $11.75 | 67209 |
| 2021-12-10 | 11.55 | $11.96 | 54191 |
| 2021-12-09 | 11.45 | $11.91 | 74300 |
| 2021-12-08 | 11.35 | $12.50 | 450805 |
| 2021-12-07 | 11.10 | $11.17 | 35600 |
| 2021-12-06 | 11.10 | $10.73 | 108920 |
| 2021-12-03 | 11.19 | $10.69 | 47943 |
| 2021-12-02 | 11.31 | $10.78 | 62049 |
| 2021-12-01 | 11.42 | $10.62 | 45500 |
| 2021-11-30 | 11.59 | $10.99 | 73300 |
| 2021-11-29 | 11.70 | $11.13 | 50748 |
| 2021-11-26 | 11.80 | $11.06 | 34820 |
| 2021-11-24 | 11.93 | $11.75 | 57300 |
| 2021-11-23 | 11.94 | $11.40 | 88000 |
| 2021-11-22 | 12.01 | $11.41 | 71226 |
| 2021-11-19 | 12.10 | $11.57 | 67287 |
| 2021-11-18 | 12.16 | $11.73 | 49132 |
| 2021-11-17 | 12.20 | $11.97 | 67000 |
| 2021-11-16 | 12.19 | $12.62 | 264037 |
| 2021-11-15 | 12.04 | $12.35 | 66103 |
| 2021-11-12 | 11.91 | $12.06 | 51803 |
| 2021-11-11 | 11.83 | $11.75 | 8700 |
| 2021-11-10 | 11.80 | $11.47 | 28846 |
| 2021-11-09 | 11.81 | $11.71 | 30905 |
| 2021-11-08 | 11.78 | $11.67 | 33536 |
| 2021-11-05 | 11.74 | $11.75 | 56900 |
| 2021-11-04 | 11.69 | $12.00 | 82600 |
| 2021-11-03 | 11.56 | $12.00 | 112536 |
| 2021-11-02 | 11.41 | $11.47 | 49228 |
| 2021-11-01 | 11.35 | $11.20 | 114600 |
| 2021-10-29 | 11.34 | $10.91 | 60434 |
| 2021-10-28 | 11.38 | $10.80 | 42100 |
| 2021-10-27 | 11.44 | $10.85 | 27200 |
| 2021-10-26 | 11.50 | $10.61 | 88334 |
| 2021-10-25 | 11.62 | $11.08 | 33800 |
| 2021-10-22 | 11.66 | $10.90 | 106404 |
| 2021-10-21 | 11.74 | $10.75 | 265653 |
| 2021-10-20 | 11.85 | $11.28 | 34806 |
| 2021-10-19 | 11.87 | $11.48 | 92100 |
| 2021-10-18 | 11.84 | $12.34 | 120800 |
| 2021-10-15 | 11.62 | $12.17 | 52075 |
| 2021-10-14 | 11.39 | $12.09 | 121900 |
| 2021-10-13 | 11.14 | $11.92 | 114300 |
| 2021-10-12 | 10.89 | $11.38 | 94840 |
| 2021-10-11 | 10.70 | $10.97 | 125341 |
| 2021-10-08 | 10.56 | $11.57 | 299206 |
| 2021-10-07 | 10.27 | $11.65 | 666429 |
| 2021-10-06 | 9.91 | $10.09 | 131924 |
| 2021-10-05 | 9.82 | $9.92 | 54800 |
| 2021-10-04 | 9.75 | $9.87 | 66200 |
| 2021-10-01 | 9.68 | $9.47 | 43800 |
| 2021-09-30 | 9.67 | $9.69 | 16500 |
| 2021-09-29 | 9.62 | $9.65 | 23743 |
| 2021-09-28 | 9.57 | $9.60 | 35022 |
| 2021-09-27 | 9.51 | $10.07 | 166737 |
| 2021-09-24 | 9.35 | $9.46 | 14800 |
| 2021-09-23 | 9.28 | $9.39 | 39900 |
| 2021-09-22 | 9.21 | $9.44 | 161756 |
| 2021-09-21 | 9.13 | $9.07 | 20413 |
| 2021-09-20 | 9.10 | $9.06 | 84700 |
| 2021-09-17 | 9.07 | $9.10 | 57827 |
| 2021-09-16 | 9.03 | $8.98 | 19004 |
| 2021-09-15 | 9.00 | $9.07 | 26736 |
| 2021-09-14 | 8.95 | $9.01 | 20200 |
| 2021-09-13 | 8.90 | $8.78 | 17942 |
| 2021-09-10 | 8.89 | $8.76 | 27900 |
| 2021-09-09 | 8.88 | $8.87 | 22431 |
| 2021-09-08 | 8.84 | $8.90 | 24547 |
| 2021-09-07 | 8.79 | $8.93 | 45300 |
| 2021-09-03 | 8.72 | $9.02 | 23324 |
| 2021-09-02 | 8.62 | $9.18 | 205600 |
| 2021-09-01 | 8.46 | $8.81 | 44752 |
| 2021-08-31 | 8.36 | $8.85 | 40700 |
| 2021-08-30 | 8.24 | $8.56 | 35241 |
| 2021-08-27 | 8.15 | $8.57 | 30339 |
| 2021-08-26 | 8.04 | $8.60 | 67708 |
| 2021-08-25 | 7.92 | $8.19 | 18446 |
| 2021-08-24 | 7.86 | $8.31 | 87112 |
| 2021-08-23 | 7.76 | $8.07 | 44929 |
| 2021-08-20 | 7.70 | $7.83 | 20400 |
| 2021-08-19 | 7.67 | $7.82 | 51000 |
| 2021-08-18 | 7.65 | $7.90 | 87928 |
| 2021-08-17 | 7.61 | $7.49 | 19700 |
| 2021-08-16 | 7.65 | $7.68 | 32800 |
| 2021-08-13 | 7.65 | $7.80 | 29300 |
| 2021-08-12 | 7.64 | $7.61 | 30400 |
| 2021-08-11 | 7.66 | $7.65 | 48400 |
| 2021-08-10 | 7.67 | $7.77 | 14500 |
| 2021-08-09 | 7.66 | $7.77 | 54309 |
| 2021-08-06 | 7.65 | $7.77 | 23400 |
| 2021-08-05 | 7.64 | $7.66 | 28713 |
| 2021-08-04 | 7.66 | $7.60 | 48600 |
| 2021-08-03 | 7.69 | $7.67 | 40049 |
| 2021-08-02 | 7.71 | $7.72 | 11832 |
| 2021-07-30 | 7.72 | $7.76 | 39800 |
| 2021-07-29 | 7.73 | $8.01 | 195743 |
| 2021-07-28 | 7.68 | $7.75 | 105600 |
| 2021-07-27 | 7.69 | $7.59 | 35500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.23
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.64
Average
13.32
Maximum
26.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.23 | $17.96 | 830134 |
| 2026-07-23 | 18.26 | $21.82 | 1.1M |
| 2026-07-22 | 17.06 | $18.01 | 509245 |
| 2026-07-21 | 16.80 | $17.18 | 101200 |
| 2026-07-20 | 16.75 | $16.56 | 187255 |
| 2026-07-17 | 16.90 | $17.18 | 186200 |
| 2026-07-16 | 16.88 | $16.70 | 113824 |
| 2026-07-15 | 17.02 | $17.14 | 88400 |
| 2026-07-14 | 17.05 | $17.50 | 139525 |
| 2026-07-13 | 16.97 | $17.02 | 107400 |
| 2026-07-10 | 17.04 | $17.22 | 66538 |
| 2026-07-09 | 17.06 | $17.03 | 129223 |
| 2026-07-08 | 17.14 | $16.63 | 144305 |
| 2026-07-07 | 17.37 | $16.15 | 240593 |
| 2026-07-06 | 17.81 | $16.92 | 141939 |
| 2026-07-02 | 18.09 | $16.61 | 212264 |
| 2026-07-01 | 18.53 | $18.77 | 109467 |
| 2026-06-30 | 18.37 | $19.01 | 214200 |
| 2026-06-29 | 18.10 | $18.35 | 114344 |
| 2026-06-26 | 17.97 | $17.63 | 430800 |
| 2026-06-25 | 18.03 | $18.06 | 153200 |
| 2026-06-24 | 17.96 | $17.61 | 150006 |
| 2026-06-23 | 18.01 | $17.82 | 126000 |
| 2026-06-22 | 18.00 | $18.31 | 172066 |
| 2026-06-18 | 17.83 | $18.60 | 168700 |
| 2026-06-17 | 17.51 | $17.45 | 132794 |
| 2026-06-16 | 17.49 | $17.58 | 99323 |
| 2026-06-15 | 17.41 | $18.24 | 129300 |
| 2026-06-12 | 17.11 | $17.55 | 186133 |
| 2026-06-11 | 16.95 | $17.37 | 158036 |
| 2026-06-10 | 16.80 | $16.34 | 167082 |
| 2026-06-09 | 16.95 | $16.26 | 241300 |
| 2026-06-08 | 17.15 | $16.63 | 182730 |
| 2026-06-05 | 17.28 | $16.20 | 442112 |
| 2026-06-04 | 17.55 | $17.22 | 150855 |
| 2026-06-03 | 17.55 | $16.49 | 229100 |
| 2026-06-02 | 17.78 | $17.79 | 240000 |
| 2026-06-01 | 17.63 | $16.79 | 268139 |
| 2026-05-29 | 17.74 | $16.98 | 260633 |
| 2026-05-28 | 17.81 | $17.03 | 245836 |
| 2026-05-27 | 17.86 | $17.49 | 295124 |
| 2026-05-26 | 17.75 | $17.85 | 448916 |
| 2026-05-22 | 17.49 | $17.55 | 768910 |
| 2026-05-21 | 17.25 | $18.42 | 771017 |
| 2026-05-20 | 16.67 | $16.95 | 518134 |
| 2026-05-19 | 16.41 | $15.29 | 189122 |
| 2026-05-18 | 16.60 | $15.75 | 323287 |
| 2026-05-15 | 16.67 | $16.96 | 1.1M |
| 2026-05-14 | 16.36 | $17.50 | 603545 |
| 2026-05-13 | 15.80 | $16.34 | 359317 |
| 2026-05-12 | 15.46 | $15.12 | 77500 |
| 2026-05-11 | 15.43 | $15.41 | 82506 |
| 2026-05-08 | 15.28 | $15.38 | 140200 |
| 2026-05-07 | 15.10 | $14.86 | 70700 |
| 2026-05-06 | 15.03 | $15.12 | 87100 |
| 2026-05-05 | 14.85 | $14.69 | 98220 |
| 2026-05-04 | 14.76 | $14.59 | 75067 |
| 2026-05-01 | 14.67 | $14.48 | 57279 |
| 2026-04-30 | 14.58 | $14.40 | 61726 |
| 2026-04-29 | 14.48 | $13.75 | 91711 |
| 2026-04-28 | 14.56 | $14.17 | 63925 |
| 2026-04-27 | 14.51 | $14.28 | 78446 |
| 2026-04-24 | 14.40 | $14.44 | 115008 |
| 2026-04-23 | 14.20 | $14.14 | 176500 |
| 2026-04-22 | 14.04 | $13.80 | 93800 |
| 2026-04-21 | 13.94 | $13.67 | 68834 |
| 2026-04-20 | 13.84 | $14.16 | 109600 |
| 2026-04-17 | 13.56 | $13.65 | 97076 |
| 2026-04-16 | 13.36 | $13.14 | 97513 |
| 2026-04-15 | 13.27 | $13.28 | 72735 |
| 2026-04-14 | 13.11 | $13.56 | 89729 |
| 2026-04-13 | 12.81 | $13.77 | 182579 |
| 2026-04-10 | 12.38 | $13.35 | 313850 |
| 2026-04-09 | 11.98 | $14.43 | 719412 |
| 2026-04-08 | 11.14 | $11.76 | 275700 |
| 2026-04-07 | 10.97 | $11.21 | 72925 |
| 2026-04-06 | 10.94 | $11.31 | 82134 |
| 2026-04-02 | 10.87 | $11.14 | 33319 |
| 2026-04-01 | 10.85 | $11.13 | 54104 |
| 2026-03-31 | 10.84 | $10.95 | 161438 |
| 2026-03-30 | 10.88 | $10.73 | 97430 |
| 2026-03-27 | 11.00 | $11.04 | 40700 |
| 2026-03-26 | 11.07 | $11.40 | 47600 |
| 2026-03-25 | 11.03 | $11.63 | 39500 |
| 2026-03-24 | 10.92 | $11.57 | 72300 |
| 2026-03-23 | 10.82 | $11.33 | 60017 |
| 2026-03-20 | 10.77 | $10.92 | 123925 |
| 2026-03-19 | 10.85 | $11.08 | 97574 |
| 2026-03-18 | 10.91 | $10.83 | 286200 |
| 2026-03-17 | 11.06 | $11.27 | 66600 |
| 2026-03-16 | 11.12 | $11.24 | 59639 |
| 2026-03-13 | 11.21 | $11.09 | 58317 |
| 2026-03-12 | 11.38 | $11.12 | 37905 |
| 2026-03-11 | 11.58 | $11.46 | 55400 |
| 2026-03-10 | 11.72 | $11.34 | 55229 |
| 2026-03-09 | 11.93 | $11.42 | 86021 |
| 2026-03-06 | 12.17 | $11.18 | 219400 |
| 2026-03-05 | 12.53 | $11.90 | 110700 |
| 2026-03-04 | 12.75 | $12.37 | 60424 |
| 2026-03-03 | 12.87 | $12.04 | 128200 |
| 2026-03-02 | 13.11 | $12.56 | 84400 |
| 2026-02-27 | 13.24 | $12.28 | 134200 |
| 2026-02-26 | 13.47 | $13.04 | 88800 |
| 2026-02-25 | 13.51 | $13.12 | 139900 |
| 2026-02-24 | 13.52 | $13.10 | 192700 |
| 2026-02-23 | 13.53 | $12.97 | 133421 |
| 2026-02-20 | 13.57 | $13.68 | 113453 |
| 2026-02-19 | 13.38 | $13.11 | 129421 |
| 2026-02-18 | 13.33 | $12.83 | 127000 |
| 2026-02-17 | 13.33 | $12.71 | 276300 |
| 2026-02-13 | 13.37 | $13.80 | 155530 |
| 2026-02-12 | 13.06 | $13.15 | 246538 |
| 2026-02-11 | 12.87 | $14.40 | 496926 |
| 2026-02-10 | 12.24 | $13.69 | 516789 |
| 2026-02-09 | 11.68 | $11.88 | 228540 |
| 2026-02-06 | 11.57 | $11.36 | 71360 |
| 2026-02-05 | 11.60 | $10.84 | 169807 |
| 2026-02-04 | 11.80 | $11.71 | 153043 |
| 2026-02-03 | 11.76 | $11.57 | 123400 |
| 2026-02-02 | 11.75 | $11.75 | 197800 |
| 2026-01-30 | 11.67 | $12.09 | 261360 |
| 2026-01-29 | 11.47 | $11.57 | 127100 |
| 2026-01-28 | 11.38 | $11.70 | 156600 |
| 2026-01-27 | 11.23 | $12.24 | 502409 |
| 2026-01-26 | 10.88 | $11.09 | 137400 |
| 2026-01-23 | 10.80 | $10.84 | 52600 |
| 2026-01-22 | 10.79 | $11.05 | 85900 |
| 2026-01-21 | 10.72 | $10.86 | 80214 |
| 2026-01-20 | 10.68 | $10.50 | 107113 |
| 2026-01-16 | 10.76 | $10.79 | 41142 |
| 2026-01-15 | 10.76 | $10.83 | 75733 |
| 2026-01-14 | 10.74 | $10.73 | 43864 |
| 2026-01-13 | 10.76 | $10.53 | 69200 |
| 2026-01-12 | 10.84 | $10.56 | 75736 |
| 2026-01-09 | 10.93 | $10.56 | 73300 |
| 2026-01-08 | 11.04 | $10.31 | 304354 |
| 2026-01-07 | 11.25 | $11.68 | 162218 |
| 2026-01-06 | 11.08 | $11.54 | 78320 |
| 2026-01-05 | 10.90 | $11.11 | 46967 |
| 2026-01-02 | 10.82 | $10.76 | 34074 |
| 2025-12-31 | 10.83 | $10.88 | 66536 |
| 2025-12-30 | 10.81 | $10.95 | 116200 |
| 2025-12-29 | 10.76 | $10.61 | 54200 |
| 2025-12-26 | 10.80 | $10.64 | 37000 |
| 2025-12-24 | 10.85 | $10.60 | 43734 |
| 2025-12-23 | 10.91 | $10.69 | 80124 |
| 2025-12-22 | 10.96 | $10.76 | 34843 |
| 2025-12-19 | 11.00 | $10.79 | 99800 |
| 2025-12-18 | 11.03 | $10.81 | 34000 |
| 2025-12-17 | 11.06 | $10.78 | 28781 |
| 2025-12-16 | 11.10 | $11.00 | 42300 |
| 2025-12-15 | 11.08 | $10.96 | 51600 |
| 2025-12-12 | 11.06 | $10.97 | 74200 |
| 2025-12-11 | 11.04 | $11.30 | 34812 |
| 2025-12-10 | 10.89 | $11.30 | 66543 |
| 2025-12-09 | 10.72 | $11.02 | 38200 |
| 2025-12-08 | 10.59 | $10.96 | 47516 |
| 2025-12-05 | 10.45 | $10.56 | 39548 |
| 2025-12-04 | 10.40 | $10.66 | 32600 |
| 2025-12-03 | 10.32 | $10.81 | 101500 |
| 2025-12-02 | 10.16 | $10.60 | 39800 |
| 2025-12-01 | 10.05 | $10.31 | 48219 |
| 2025-11-28 | 10.00 | $10.46 | 23600 |
| 2025-11-26 | 9.90 | $10.50 | 59146 |
| 2025-11-25 | 9.77 | $10.21 | 56800 |
| 2025-11-24 | 9.70 | $9.87 | 28040 |
| 2025-11-21 | 9.73 | $9.71 | 80300 |
| 2025-11-20 | 9.83 | $9.43 | 76200 |
| 2025-11-19 | 10.05 | $9.79 | 53500 |
| 2025-11-18 | 10.20 | $9.94 | 67225 |
| 2025-11-17 | 10.33 | $10.11 | 58200 |
| 2025-11-14 | 10.45 | $10.38 | 33700 |
| 2025-11-13 | 10.51 | $10.48 | 35400 |
| 2025-11-12 | 10.56 | $10.71 | 37912 |
| 2025-11-11 | 10.54 | $10.40 | 53637 |
| 2025-11-10 | 10.62 | $10.64 | 86513 |
| 2025-11-07 | 10.63 | $10.41 | 91000 |
| 2025-11-06 | 10.73 | $10.32 | 57732 |
| 2025-11-05 | 10.88 | $10.91 | 55500 |
| 2025-11-04 | 10.87 | $10.63 | 75900 |
| 2025-11-03 | 10.95 | $10.85 | 60810 |
| 2025-10-31 | 10.97 | $10.78 | 56600 |
| 2025-10-30 | 11.02 | $10.84 | 51900 |
| 2025-10-29 | 11.06 | $10.88 | 56600 |
| 2025-10-28 | 11.09 | $10.76 | 92627 |
| 2025-10-27 | 11.16 | $10.82 | 85137 |
| 2025-10-24 | 11.23 | $10.73 | 33951 |
| 2025-10-23 | 11.33 | $10.83 | 47948 |
| 2025-10-22 | 11.42 | $10.86 | 75700 |
| 2025-10-21 | 11.51 | $11.18 | 80281 |
| 2025-10-20 | 11.51 | $11.30 | 114580 |
| 2025-10-17 | 11.47 | $10.95 | 136867 |
| 2025-10-16 | 11.52 | $11.36 | 97300 |
| 2025-10-15 | 11.44 | $11.70 | 116200 |
| 2025-10-14 | 11.23 | $11.70 | 162264 |
| 2025-10-13 | 10.97 | $11.56 | 264688 |
| 2025-10-10 | 10.68 | $11.25 | 198830 |
| 2025-10-09 | 10.43 | $11.86 | 851610 |
| 2025-10-08 | 9.92 | $10.61 | 710800 |
| 2025-10-07 | 9.70 | $9.84 | 58730 |
| 2025-10-06 | 9.68 | $9.62 | 22529 |
| 2025-10-03 | 9.72 | $9.59 | 26036 |
| 2025-10-02 | 9.78 | $9.52 | 30633 |
| 2025-10-01 | 9.87 | $9.61 | 28132 |
| 2025-09-30 | 9.96 | $9.79 | 25719 |
| 2025-09-29 | 10.01 | $9.70 | 31300 |
| 2025-09-26 | 10.10 | $9.94 | 22500 |
| 2025-09-25 | 10.14 | $9.82 | 22404 |
| 2025-09-24 | 10.21 | $10.00 | 14147 |
| 2025-09-23 | 10.24 | $10.41 | 45532 |
| 2025-09-22 | 10.15 | $10.35 | 29922 |
| 2025-09-19 | 10.06 | $10.01 | 64400 |
| 2025-09-18 | 10.04 | $10.37 | 34254 |
| 2025-09-17 | 9.91 | $9.99 | 21800 |
| 2025-09-16 | 9.88 | $10.22 | 32300 |
| 2025-09-15 | 9.75 | $10.01 | 16300 |
| 2025-09-12 | 9.67 | $9.72 | 11500 |
| 2025-09-11 | 9.67 | $9.91 | 22331 |
| 2025-09-10 | 9.60 | $9.60 | 41400 |
| 2025-09-09 | 9.62 | $9.52 | 16637 |
| 2025-09-08 | 9.67 | $9.63 | 49841 |
| 2025-09-05 | 9.70 | $9.77 | 20200 |
| 2025-09-04 | 9.68 | $9.81 | 14728 |
| 2025-09-03 | 9.66 | $9.56 | 28900 |
| 2025-09-02 | 9.70 | $9.51 | 19500 |
| 2025-08-29 | 9.78 | $9.83 | 45800 |
| 2025-08-28 | 9.77 | $10.00 | 31200 |
| 2025-08-27 | 9.70 | $9.87 | 32828 |
| 2025-08-26 | 9.67 | $9.90 | 59500 |
| 2025-08-25 | 9.61 | $9.43 | 43800 |
| 2025-08-22 | 9.70 | $10.03 | 192510 |
| 2025-08-21 | 9.61 | $9.60 | 18700 |
| 2025-08-20 | 9.64 | $9.73 | 69543 |
| 2025-08-19 | 9.64 | $9.58 | 28721 |
| 2025-08-18 | 9.69 | $9.68 | 46500 |
| 2025-08-15 | 9.72 | $9.49 | 18066 |
| 2025-08-14 | 9.82 | $9.85 | 20340 |
| 2025-08-13 | 9.83 | $10.02 | 19313 |
| 2025-08-12 | 9.78 | $10.00 | 51285 |
| 2025-08-11 | 9.73 | $9.62 | 21624 |
| 2025-08-08 | 9.80 | $9.59 | 12400 |
| 2025-08-07 | 9.88 | $9.62 | 19200 |
| 2025-08-06 | 9.98 | $9.74 | 32300 |
| 2025-08-05 | 10.06 | $9.73 | 26307 |
| 2025-08-04 | 10.16 | $9.76 | 32839 |
| 2025-08-01 | 10.26 | $9.66 | 33500 |
| 2025-07-31 | 10.42 | $10.08 | 51146 |
| 2025-07-30 | 10.48 | $10.21 | 31249 |
| 2025-07-29 | 10.51 | $10.44 | 39800 |
| 2025-07-28 | 10.46 | $11.00 | 42700 |
| 2025-07-25 | 10.22 | $10.52 | 73700 |
| 2025-07-24 | 10.08 | $10.86 | 42393 |
| 2025-07-23 | 9.79 | $9.78 | 39500 |
| 2025-07-22 | 9.79 | $9.64 | 45644 |
| 2025-07-21 | 9.82 | $9.73 | 25229 |
| 2025-07-18 | 9.83 | $9.58 | 23700 |
| 2025-07-17 | 9.89 | $9.78 | 26635 |
| 2025-07-16 | 9.90 | $9.64 | 23600 |
| 2025-07-15 | 9.95 | $9.50 | 37500 |
| 2025-07-14 | 10.05 | $9.92 | 15749 |
| 2025-07-11 | 10.04 | $9.78 | 23200 |
| 2025-07-10 | 10.07 | $9.95 | 23200 |
| 2025-07-09 | 10.04 | $9.94 | 17200 |
| 2025-07-08 | 10.01 | $9.89 | 23836 |
| 2025-07-07 | 9.98 | $9.71 | 32634 |
| 2025-07-03 | 10.00 | $10.22 | 26709 |
| 2025-07-02 | 9.85 | $10.17 | 48426 |
| 2025-07-01 | 9.68 | $9.79 | 102200 |
| 2025-06-30 | 9.59 | $9.65 | 38441 |
| 2025-06-27 | 9.53 | $9.61 | 86100 |
| 2025-06-26 | 9.46 | $9.70 | 36942 |
| 2025-06-25 | 9.34 | $9.55 | 67127 |
| 2025-06-24 | 9.25 | $9.43 | 53800 |
| 2025-06-23 | 9.17 | $9.30 | 47256 |
| 2025-06-20 | 9.12 | $8.91 | 51700 |
| 2025-06-18 | 9.17 | $8.99 | 35236 |
| 2025-06-17 | 9.22 | $9.03 | 38931 |
| 2025-06-16 | 9.25 | $9.09 | 27400 |
| 2025-06-13 | 9.28 | $8.87 | 40526 |
| 2025-06-12 | 9.38 | $9.19 | 19239 |
| 2025-06-11 | 9.40 | $9.38 | 54508 |
| 2025-06-10 | 9.36 | $9.30 | 39200 |
| 2025-06-09 | 9.34 | $9.63 | 67600 |
| 2025-06-06 | 9.20 | $9.31 | 30336 |
| 2025-06-05 | 9.14 | $9.00 | 34400 |
| 2025-06-04 | 9.16 | $9.09 | 33200 |
| 2025-06-03 | 9.15 | $9.09 | 33500 |
| 2025-06-02 | 9.14 | $8.76 | 60000 |
| 2025-05-30 | 9.23 | $8.95 | 26800 |
| 2025-05-29 | 9.28 | $9.16 | 33600 |
| 2025-05-28 | 9.28 | $8.95 | 37964 |
| 2025-05-27 | 9.33 | $9.22 | 45800 |
| 2025-05-23 | 9.32 | $8.92 | 24200 |
| 2025-05-22 | 9.39 | $9.16 | 39204 |
| 2025-05-21 | 9.40 | $9.17 | 23200 |
| 2025-05-20 | 9.41 | $9.35 | 27300 |
| 2025-05-19 | 9.35 | $9.22 | 46441 |
| 2025-05-16 | 9.33 | $9.47 | 39300 |
| 2025-05-15 | 9.22 | $9.59 | 60105 |
| 2025-05-14 | 9.05 | $9.11 | 29400 |
| 2025-05-13 | 8.99 | $9.28 | 33436 |
| 2025-05-12 | 8.86 | $9.31 | 42847 |
| 2025-05-09 | 8.70 | $8.89 | 37406 |
| 2025-05-08 | 8.64 | $8.88 | 45748 |
| 2025-05-07 | 8.57 | $8.79 | 34237 |
| 2025-05-06 | 8.52 | $8.74 | 35921 |
| 2025-05-05 | 8.48 | $8.96 | 49733 |
| 2025-05-02 | 8.37 | $8.93 | 38146 |
| 2025-05-01 | 8.26 | $8.71 | 74000 |
| 2025-04-30 | 8.20 | $8.66 | 68000 |
| 2025-04-29 | 8.15 | $8.57 | 45800 |
| 2025-04-28 | 8.12 | $8.67 | 53600 |
| 2025-04-25 | 8.08 | $8.84 | 29811 |
| 2025-04-24 | 7.98 | $8.92 | 49636 |
| 2025-04-23 | 7.85 | $8.59 | 86640 |
| 2025-04-22 | 7.81 | $8.61 | 93600 |
| 2025-04-21 | 7.78 | $8.29 | 87900 |
| 2025-04-17 | 7.86 | $8.40 | 121721 |
| 2025-04-16 | 7.95 | $8.45 | 110920 |
| 2025-04-15 | 8.06 | $8.18 | 134707 |
| 2025-04-14 | 8.30 | $8.30 | 116788 |
| 2025-04-11 | 8.57 | $8.15 | 163610 |
| 2025-04-10 | 8.97 | $8.12 | 251126 |
| 2025-04-09 | 9.49 | $9.79 | 159434 |
| 2025-04-08 | 9.60 | $9.14 | 94253 |
| 2025-04-07 | 9.97 | $9.45 | 83800 |
| 2025-04-04 | 10.33 | $9.73 | 181215 |
| 2025-04-03 | 10.69 | $10.14 | 64800 |
| 2025-04-02 | 11.02 | $10.92 | 65237 |
| 2025-04-01 | 11.17 | $10.89 | 54500 |
| 2025-03-31 | 11.39 | $11.16 | 56300 |
| 2025-03-28 | 11.57 | $10.97 | 75500 |
| 2025-03-27 | 11.85 | $11.48 | 41428 |
| 2025-03-26 | 12.05 | $11.75 | 57500 |
| 2025-03-25 | 12.20 | $12.09 | 48547 |
| 2025-03-24 | 12.29 | $12.35 | 66300 |
| 2025-03-21 | 12.32 | $12.04 | 106804 |
| 2025-03-20 | 12.45 | $12.46 | 27507 |
| 2025-03-19 | 12.49 | $12.62 | 41502 |
| 2025-03-18 | 12.48 | $12.50 | 28300 |
| 2025-03-17 | 12.52 | $12.65 | 39200 |
| 2025-03-14 | 12.51 | $12.49 | 46500 |
| 2025-03-13 | 12.57 | $12.24 | 95700 |
| 2025-03-12 | 12.71 | $12.69 | 56300 |
| 2025-03-11 | 12.75 | $12.72 | 36200 |
| 2025-03-10 | 12.80 | $12.55 | 62039 |
| 2025-03-07 | 12.90 | $12.73 | 51000 |
| 2025-03-06 | 12.98 | $12.74 | 59536 |
| 2025-03-05 | 13.07 | $12.97 | 59445 |
| 2025-03-04 | 13.10 | $13.10 | 38729 |
| 2025-03-03 | 13.11 | $13.10 | 45724 |
| 2025-02-28 | 13.11 | $13.20 | 72400 |
| 2025-02-27 | 13.09 | $12.97 | 59626 |
| 2025-02-26 | 13.14 | $13.17 | 51100 |
| 2025-02-25 | 13.13 | $13.04 | 58400 |
| 2025-02-24 | 13.16 | $12.97 | 72600 |
| 2025-02-21 | 13.23 | $13.02 | 50600 |
| 2025-02-20 | 13.29 | $13.34 | 31440 |
| 2025-02-19 | 13.27 | $13.50 | 21635 |
| 2025-02-18 | 13.19 | $13.55 | 37300 |
| 2025-02-14 | 13.08 | $13.33 | 35500 |
| 2025-02-13 | 13.01 | $13.11 | 43600 |
| 2025-02-12 | 13.01 | $13.00 | 61029 |
| 2025-02-11 | 13.03 | $13.29 | 44217 |
| 2025-02-10 | 12.98 | $13.03 | 53646 |
| 2025-02-07 | 13.00 | $13.01 | 46500 |
| 2025-02-06 | 13.03 | $13.10 | 40500 |
| 2025-02-05 | 13.05 | $13.15 | 60311 |
| 2025-02-04 | 13.05 | $13.30 | 32109 |
| 2025-02-03 | 13.01 | $13.05 | 62020 |
| 2025-01-31 | 13.05 | $13.20 | 87800 |
| 2025-01-30 | 13.05 | $13.02 | 58216 |
| 2025-01-29 | 13.11 | $13.21 | 85538 |
| 2025-01-28 | 13.13 | $13.19 | 75200 |
| 2025-01-27 | 13.17 | $13.32 | 129610 |
| 2025-01-24 | 13.17 | $13.12 | 74374 |
| 2025-01-23 | 13.25 | $13.36 | 57100 |
| 2025-01-22 | 13.27 | $13.51 | 39216 |
| 2025-01-21 | 13.25 | $13.69 | 65300 |
| 2025-01-17 | 13.17 | $13.56 | 42027 |
| 2025-01-16 | 13.12 | $13.43 | 47714 |
| 2025-01-15 | 13.11 | $13.33 | 63237 |
| 2025-01-14 | 13.13 | $12.84 | 64300 |
| 2025-01-13 | 13.32 | $12.33 | 74260 |
| 2025-01-10 | 13.72 | $13.02 | 84736 |
| 2025-01-08 | 13.99 | $12.86 | 178900 |
| 2025-01-07 | 14.37 | $14.74 | 76114 |
| 2025-01-06 | 14.23 | $14.87 | 107204 |
| 2025-01-03 | 14.03 | $14.33 | 16416 |
| 2025-01-02 | 13.96 | $14.15 | 39634 |
| 2024-12-31 | 13.92 | $14.03 | 30444 |
| 2024-12-30 | 13.92 | $14.00 | 30709 |
| 2024-12-27 | 13.93 | $13.87 | 27808 |
| 2024-12-26 | 13.98 | $14.32 | 27154 |
| 2024-12-24 | 13.91 | $13.71 | 36526 |
| 2024-12-23 | 14.01 | $13.82 | 43513 |
| 2024-12-20 | 14.10 | $14.01 | 202400 |
| 2024-12-19 | 14.16 | $13.70 | 74400 |
| 2024-12-18 | 14.32 | $14.47 | 156529 |
| 2024-12-17 | 14.28 | $14.46 | 129000 |
| 2024-12-16 | 14.22 | $14.22 | 21702 |
| 2024-12-13 | 14.24 | $14.16 | 55440 |
| 2024-12-12 | 14.27 | $14.06 | 54200 |
| 2024-12-11 | 14.34 | $14.44 | 126705 |
| 2024-12-10 | 14.31 | $14.46 | 49900 |
| 2024-12-09 | 14.26 | $14.28 | 31800 |
| 2024-12-06 | 14.26 | $14.11 | 42921 |
| 2024-12-05 | 14.31 | $14.06 | 39902 |
| 2024-12-04 | 14.38 | $14.60 | 44817 |
| 2024-12-03 | 14.30 | $14.41 | 47618 |
| 2024-12-02 | 14.26 | $14.60 | 63803 |
| 2024-11-29 | 14.15 | $14.08 | 16647 |
| 2024-11-27 | 14.18 | $14.29 | 37123 |
| 2024-11-26 | 14.15 | $14.12 | 32200 |
| 2024-11-25 | 14.16 | $14.14 | 41808 |
| 2024-11-22 | 14.17 | $14.24 | 44723 |
| 2024-11-21 | 14.14 | $14.12 | 38800 |
| 2024-11-20 | 14.15 | $14.13 | 53100 |
| 2024-11-19 | 14.15 | $13.87 | 56217 |
| 2024-11-18 | 14.24 | $13.75 | 60500 |
| 2024-11-15 | 14.37 | $13.89 | 53800 |
| 2024-11-14 | 14.49 | $14.16 | 118611 |
| 2024-11-13 | 14.54 | $13.99 | 68935 |
| 2024-11-12 | 14.66 | $14.45 | 66248 |
| 2024-11-11 | 14.64 | $14.48 | 87800 |
| 2024-11-08 | 14.61 | $14.65 | 62200 |
| 2024-11-07 | 14.50 | $14.58 | 50923 |
| 2024-11-06 | 14.39 | $14.81 | 118644 |
| 2024-11-05 | 14.17 | $14.06 | 37031 |
| 2024-11-04 | 14.13 | $13.87 | 70015 |
| 2024-11-01 | 14.14 | $13.83 | 41700 |
| 2024-10-31 | 14.16 | $13.74 | 63700 |
| 2024-10-30 | 14.20 | $13.86 | 43300 |
| 2024-10-29 | 14.20 | $13.98 | 75900 |
| 2024-10-28 | 14.16 | $14.20 | 68600 |
| 2024-10-25 | 14.03 | $14.01 | 50145 |
| 2024-10-24 | 13.93 | $13.81 | 44300 |
| 2024-10-23 | 13.85 | $13.80 | 53300 |
| 2024-10-22 | 13.76 | $13.71 | 37646 |
| 2024-10-21 | 13.66 | $13.76 | 85300 |
| 2024-10-18 | 13.52 | $13.56 | 95748 |
| 2024-10-17 | 13.40 | $13.47 | 66618 |
| 2024-10-16 | 13.27 | $13.53 | 100338 |
| 2024-10-15 | 13.10 | $12.97 | 103500 |
| 2024-10-14 | 13.05 | $13.14 | 43000 |
| 2024-10-11 | 12.93 | $13.60 | 122433 |
| 2024-10-10 | 12.64 | $12.58 | 127700 |
| 2024-10-09 | 12.60 | $12.91 | 98270 |
| 2024-10-08 | 12.45 | $12.49 | 40500 |
| 2024-10-07 | 12.39 | $12.69 | 31626 |
| 2024-10-04 | 12.25 | $12.28 | 19000 |
| 2024-10-03 | 12.21 | $12.06 | 21808 |
| 2024-10-02 | 12.23 | $12.13 | 20742 |
| 2024-10-01 | 12.22 | $12.12 | 57300 |
| 2024-09-30 | 12.22 | $12.34 | 37600 |
| 2024-09-27 | 12.14 | $12.41 | 59246 |
| 2024-09-26 | 12.02 | $12.07 | 30400 |
| 2024-09-25 | 11.98 | $11.99 | 27619 |
| 2024-09-24 | 11.95 | $11.93 | 47400 |
| 2024-09-23 | 11.94 | $11.83 | 55809 |
| 2024-09-20 | 11.95 | $12.03 | 110300 |
| 2024-09-19 | 11.90 | $12.26 | 23400 |
| 2024-09-18 | 11.76 | $11.96 | 32600 |
| 2024-09-17 | 11.69 | $11.89 | 47100 |
| 2024-09-16 | 11.63 | $11.67 | 47140 |
| 2024-09-13 | 11.62 | $11.78 | 25024 |
| 2024-09-12 | 11.58 | $11.59 | 33817 |
| 2024-09-11 | 11.58 | $11.51 | 48614 |
| 2024-09-10 | 11.62 | $11.58 | 50612 |
| 2024-09-09 | 11.63 | $11.55 | 62900 |
| 2024-09-06 | 11.67 | $11.40 | 71645 |
| 2024-09-05 | 11.76 | $11.59 | 31146 |
| 2024-09-04 | 11.80 | $11.60 | 31400 |
| 2024-09-03 | 11.86 | $11.67 | 89200 |
| 2024-08-30 | 11.90 | $11.85 | 28600 |
| 2024-08-29 | 11.89 | $12.01 | 57300 |
| 2024-08-28 | 11.83 | $11.82 | 34124 |
| 2024-08-27 | 11.81 | $11.92 | 36300 |
| 2024-08-26 | 11.76 | $11.96 | 37546 |
| 2024-08-23 | 11.68 | $12.05 | 56444 |
| 2024-08-22 | 11.55 | $11.66 | 36600 |
| 2024-08-21 | 11.53 | $11.70 | 57900 |
| 2024-08-20 | 11.48 | $11.64 | 45800 |
| 2024-08-19 | 11.44 | $11.73 | 47700 |
| 2024-08-16 | 11.37 | $11.54 | 63547 |
| 2024-08-15 | 11.34 | $11.67 | 57323 |
| 2024-08-14 | 11.27 | $11.36 | 45148 |
| 2024-08-13 | 11.29 | $11.67 | 64330 |
| 2024-08-12 | 11.21 | $11.42 | 78239 |
| 2024-08-09 | 11.20 | $11.45 | 72403 |
| 2024-08-08 | 11.18 | $11.34 | 64800 |
| 2024-08-07 | 11.20 | $10.92 | 92900 |
| 2024-08-06 | 11.35 | $10.85 | 112900 |
| 2024-08-05 | 11.57 | $11.23 | 153500 |
| 2024-08-02 | 11.71 | $11.42 | 116000 |
| 2024-08-01 | 11.83 | $11.74 | 121326 |
| 2024-07-31 | 11.87 | $11.97 | 88100 |
| 2024-07-30 | 11.84 | $12.10 | 49700 |
| 2024-07-29 | 11.77 | $12.06 | 81932 |
| 2024-07-26 | 11.70 | $12.01 | 91300 |
| 2024-07-25 | 11.62 | $11.40 | 337033 |
| 2024-07-24 | 11.73 | $11.13 | 132200 |
| 2024-07-23 | 11.94 | $11.50 | 173903 |
| 2024-07-22 | 12.08 | $11.89 | 80700 |
| 2024-07-19 | 12.13 | $11.52 | 59618 |
| 2024-07-18 | 12.30 | $11.83 | 162600 |
| 2024-07-17 | 12.41 | $12.45 | 93400 |
| 2024-07-16 | 12.34 | $12.90 | 119500 |
| 2024-07-15 | 12.11 | $12.34 | 137646 |
| 2024-07-12 | 12.00 | $12.21 | 88100 |
| 2024-07-11 | 11.90 | $12.40 | 130900 |
| 2024-07-10 | 11.73 | $11.80 | 89500 |
| 2024-07-09 | 11.70 | $11.53 | 21528 |
| 2024-07-08 | 11.75 | $11.58 | 36200 |
| 2024-07-05 | 11.79 | $11.63 | 86900 |
| 2024-07-03 | 11.83 | $11.65 | 25900 |
| 2024-07-02 | 11.86 | $11.78 | 46741 |
| 2024-07-01 | 11.86 | $11.58 | 82700 |
| 2024-06-28 | 11.92 | $11.89 | 131600 |
| 2024-06-27 | 11.88 | $12.02 | 57400 |
| 2024-06-26 | 11.80 | $11.59 | 37724 |
| 2024-06-25 | 11.82 | $11.69 | 28746 |
| 2024-06-24 | 11.82 | $11.55 | 37900 |
| 2024-06-21 | 11.86 | $11.79 | 111200 |
| 2024-06-20 | 11.82 | $11.84 | 79200 |
| 2024-06-18 | 11.75 | $11.95 | 47128 |
| 2024-06-17 | 11.63 | $11.78 | 54100 |
| 2024-06-14 | 11.53 | $11.40 | 91510 |
| 2024-06-13 | 11.53 | $11.82 | 58905 |
| 2024-06-12 | 11.39 | $11.51 | 121800 |
| 2024-06-11 | 11.31 | $11.47 | 64700 |
| 2024-06-10 | 11.22 | $11.35 | 108300 |
| 2024-06-07 | 11.16 | $10.73 | 63400 |
| 2024-06-06 | 11.26 | $11.17 | 52500 |
| 2024-06-05 | 11.25 | $11.17 | 55322 |
| 2024-06-04 | 11.23 | $11.04 | 48700 |
| 2024-06-03 | 11.25 | $11.18 | 101539 |
| 2024-05-31 | 11.22 | $11.19 | 71614 |
| 2024-05-30 | 11.18 | $11.48 | 60000 |
| 2024-05-29 | 11.02 | $11.28 | 83520 |
| 2024-05-28 | 10.90 | $11.50 | 133609 |
| 2024-05-24 | 10.68 | $10.82 | 39600 |
| 2024-05-23 | 10.62 | $10.65 | 62031 |
| 2024-05-22 | 10.60 | $10.84 | 105700 |
| 2024-05-21 | 10.51 | $10.48 | 37000 |
| 2024-05-20 | 10.51 | $10.38 | 50900 |
| 2024-05-17 | 10.55 | $10.19 | 70300 |
| 2024-05-16 | 10.65 | $10.28 | 42043 |
| 2024-05-15 | 10.75 | $10.53 | 90000 |
| 2024-05-14 | 10.78 | $10.55 | 96100 |
| 2024-05-13 | 10.81 | $10.48 | 92500 |
| 2024-05-10 | 10.86 | $10.39 | 78100 |
| 2024-05-09 | 10.95 | $10.78 | 77633 |
| 2024-05-08 | 10.92 | $10.83 | 59500 |
| 2024-05-07 | 10.87 | $10.71 | 46707 |
| 2024-05-06 | 10.84 | $10.62 | 89344 |
| 2024-05-03 | 10.82 | $10.76 | 47100 |
| 2024-05-02 | 10.75 | $10.66 | 83624 |
| 2024-05-01 | 10.68 | $10.69 | 112725 |
| 2024-04-30 | 10.59 | $10.53 | 109414 |
| 2024-04-29 | 10.52 | $10.80 | 264838 |
| 2024-04-26 | 10.34 | $9.99 | 214822 |
| 2024-04-25 | 10.38 | $9.96 | 116500 |
| 2024-04-24 | 10.42 | $10.08 | 141228 |
| 2024-04-23 | 10.43 | $10.31 | 97946 |
| 2024-04-22 | 10.36 | $10.12 | 126300 |
| 2024-04-19 | 10.32 | $10.46 | 141735 |
| 2024-04-18 | 10.17 | $10.13 | 94557 |
| 2024-04-17 | 10.07 | $9.86 | 97700 |
| 2024-04-16 | 10.04 | $9.90 | 141516 |
| 2024-04-15 | 9.98 | $9.90 | 211370 |
| 2024-04-12 | 9.90 | $9.79 | 336000 |
| 2024-04-11 | 9.83 | $10.76 | 632800 |
| 2024-04-10 | 9.43 | $9.35 | 206300 |
| 2024-04-09 | 9.38 | $9.35 | 67546 |
| 2024-04-08 | 9.32 | $9.21 | 98370 |
| 2024-04-05 | 9.29 | $9.14 | 97202 |
| 2024-04-04 | 9.27 | $9.07 | 104800 |
| 2024-04-03 | 9.27 | $9.29 | 111726 |
| 2024-04-02 | 9.19 | $9.15 | 100500 |
| 2024-04-01 | 9.13 | $9.26 | 68438 |
| 2024-03-28 | 9.03 | $9.21 | 83700 |
| 2024-03-27 | 8.91 | $9.18 | 88600 |
| 2024-03-26 | 8.78 | $9.00 | 119400 |
| 2024-03-25 | 8.67 | $9.03 | 184000 |
| 2024-03-22 | 8.54 | $8.75 | 75624 |
| 2024-03-21 | 8.46 | $8.79 | 87900 |
| 2024-03-20 | 8.36 | $8.66 | 116300 |
| 2024-03-19 | 8.28 | $8.31 | 112200 |
| 2024-03-18 | 8.29 | $8.41 | 119311 |
| 2024-03-15 | 8.28 | $8.40 | 178600 |
| 2024-03-14 | 8.28 | $8.18 | 202800 |
| 2024-03-13 | 8.34 | $8.39 | 86120 |
| 2024-03-12 | 8.37 | $8.43 | 97619 |
| 2024-03-11 | 8.39 | $8.51 | 68700 |
| 2024-03-08 | 8.39 | $8.43 | 92700 |
| 2024-03-07 | 8.42 | $8.51 | 83200 |
| 2024-03-06 | 8.45 | $8.46 | 93000 |
| 2024-03-05 | 8.50 | $8.40 | 125328 |
| 2024-03-04 | 8.58 | $8.59 | 165220 |
| 2024-03-01 | 8.63 | $8.75 | 109244 |
| 2024-02-29 | 8.65 | $8.79 | 82700 |
| 2024-02-28 | 8.66 | $8.68 | 116009 |
| 2024-02-27 | 8.72 | $9.03 | 133039 |
| 2024-02-26 | 8.69 | $8.89 | 110900 |
| 2024-02-23 | 8.70 | $8.84 | 182345 |
| 2024-02-22 | 8.74 | $8.89 | 136500 |
| 2024-02-21 | 8.78 | $8.79 | 132100 |
| 2024-02-20 | 8.87 | $8.94 | 157517 |
| 2024-02-16 | 8.95 | $9.19 | 377525 |
| 2024-02-15 | 8.96 | $9.11 | 263900 |
| 2024-02-14 | 9.02 | $9.19 | 179800 |
| 2024-02-13 | 9.07 | $9.17 | 219422 |
| 2024-02-12 | 9.15 | $9.62 | 203513 |
| 2024-02-09 | 9.12 | $9.80 | 122700 |
| 2024-02-08 | 9.03 | $9.43 | 107713 |
| 2024-02-07 | 9.05 | $9.30 | 142200 |
| 2024-02-06 | 9.13 | $9.26 | 157001 |
| 2024-02-05 | 9.26 | $9.36 | 162700 |
| 2024-02-02 | 9.39 | $9.61 | 113000 |
| 2024-02-01 | 9.48 | $9.92 | 118600 |
| 2024-01-31 | 9.51 | $9.84 | 99300 |
| 2024-01-30 | 9.59 | $9.96 | 120800 |
| 2024-01-29 | 9.66 | $10.13 | 260300 |
| 2024-01-26 | 9.71 | $10.24 | 94200 |
| 2024-01-25 | 9.74 | $10.35 | 120600 |
| 2024-01-24 | 9.77 | $10.39 | 115739 |
| 2024-01-23 | 9.80 | $10.30 | 110307 |
| 2024-01-22 | 9.89 | $10.20 | 189900 |
| 2024-01-19 | 10.05 | $9.96 | 152220 |
| 2024-01-18 | 10.33 | $10.17 | 323700 |
| 2024-01-17 | 10.62 | $10.15 | 172619 |
| 2024-01-16 | 11.00 | $10.09 | 211863 |
| 2024-01-12 | 11.49 | $10.40 | 355300 |
| 2024-01-11 | 12.00 | $10.12 | 1.1M |
| 2024-01-10 | 12.72 | $12.50 | 209505 |
| 2024-01-09 | 12.85 | $12.63 | 111512 |
| 2024-01-08 | 12.96 | $12.92 | 55332 |
| 2024-01-05 | 13.01 | $12.67 | 116200 |
| 2024-01-04 | 13.14 | $12.69 | 89984 |
| 2024-01-03 | 13.30 | $12.65 | 68900 |
| 2024-01-02 | 13.51 | $13.00 | 58007 |
| 2023-12-29 | 13.64 | $13.35 | 39929 |
| 2023-12-28 | 13.70 | $13.53 | 49328 |
| 2023-12-27 | 13.70 | $13.59 | 67328 |
| 2023-12-26 | 13.67 | $13.70 | 54214 |
| 2023-12-22 | 13.60 | $13.45 | 53147 |
| 2023-12-21 | 13.59 | $13.24 | 40927 |
| 2023-12-20 | 13.63 | $13.32 | 71600 |
| 2023-12-19 | 13.65 | $13.39 | 52300 |
| 2023-12-18 | 13.65 | $13.19 | 86000 |
| 2023-12-15 | 13.70 | $13.35 | 122000 |
| 2023-12-14 | 13.71 | $14.11 | 119300 |
| 2023-12-13 | 13.46 | $13.36 | 96823 |
| 2023-12-12 | 13.39 | $12.41 | 65100 |
| 2023-12-11 | 13.60 | $12.17 | 167432 |
| 2023-12-08 | 13.92 | $13.41 | 62400 |
| 2023-12-07 | 13.90 | $13.91 | 62000 |
| 2023-12-06 | 13.71 | $14.02 | 115734 |
| 2023-12-05 | 13.43 | $13.64 | 161700 |
| 2023-12-04 | 13.19 | $13.98 | 166741 |
| 2023-12-01 | 12.78 | $13.50 | 174800 |
| 2023-11-30 | 12.43 | $13.02 | 111548 |
| 2023-11-29 | 12.14 | $12.57 | 90306 |
| 2023-11-28 | 11.93 | $11.77 | 62900 |
| 2023-11-27 | 11.92 | $11.79 | 36200 |
| 2023-11-24 | 11.90 | $11.72 | 20300 |
| 2023-11-22 | 11.89 | $11.79 | 32200 |
| 2023-11-21 | 11.86 | $11.79 | 30913 |
| 2023-11-20 | 11.81 | $11.85 | 84300 |
| 2023-11-17 | 11.73 | $11.88 | 44900 |
| 2023-11-16 | 11.61 | $11.78 | 40800 |
| 2023-11-15 | 11.50 | $12.00 | 94600 |
| 2023-11-14 | 11.30 | $11.82 | 87100 |
| 2023-11-13 | 11.10 | $10.97 | 46800 |
| 2023-11-10 | 11.13 | $10.93 | 52200 |
| 2023-11-09 | 11.17 | $10.68 | 43813 |
| 2023-11-08 | 11.31 | $10.99 | 52157 |
| 2023-11-07 | 11.37 | $11.08 | 37785 |
| 2023-11-06 | 11.42 | $11.33 | 64206 |
| 2023-11-03 | 11.40 | $11.55 | 72510 |
| 2023-11-02 | 11.30 | $11.29 | 87000 |
| 2023-11-01 | 11.25 | $10.98 | 104900 |
| 2023-10-31 | 11.30 | $11.47 | 80433 |
| 2023-10-30 | 11.20 | $11.67 | 219700 |
| 2023-10-27 | 11.01 | $11.20 | 86724 |
| 2023-10-26 | 10.92 | $10.99 | 155606 |
| 2023-10-25 | 10.89 | $10.99 | 165638 |
| 2023-10-24 | 10.85 | $10.88 | 186831 |
| 2023-10-23 | 10.83 | $11.13 | 156521 |
| 2023-10-20 | 10.74 | $10.77 | 79400 |
| 2023-10-19 | 10.74 | $10.79 | 106000 |
| 2023-10-18 | 10.73 | $10.60 | 126601 |
| 2023-10-17 | 10.79 | $10.89 | 150223 |
| 2023-10-16 | 10.77 | $10.71 | 121618 |
| 2023-10-13 | 10.81 | $10.80 | 131100 |
| 2023-10-12 | 10.83 | $10.50 | 317020 |
| 2023-10-11 | 10.95 | $11.17 | 220302 |
| 2023-10-10 | 10.88 | $11.15 | 75803 |
| 2023-10-09 | 10.82 | $11.01 | 51900 |
| 2023-10-06 | 10.79 | $10.98 | 63800 |
| 2023-10-05 | 10.76 | $10.60 | 106529 |
| 2023-10-04 | 10.85 | $10.95 | 114600 |
| 2023-10-03 | 10.86 | $10.67 | 85507 |
| 2023-10-02 | 10.97 | $10.83 | 74800 |
| 2023-09-29 | 11.05 | $10.93 | 63800 |
| 2023-09-28 | 11.12 | $11.21 | 46301 |
| 2023-09-27 | 11.12 | $11.16 | 102800 |
| 2023-09-26 | 11.14 | $10.99 | 77413 |
| 2023-09-25 | 11.22 | $11.32 | 62600 |
| 2023-09-22 | 11.23 | $11.17 | 48223 |
| 2023-09-21 | 11.28 | $11.19 | 54000 |
| 2023-09-20 | 11.35 | $11.07 | 69342 |
| 2023-09-19 | 11.47 | $11.18 | 118241 |
| 2023-09-18 | 11.59 | $11.40 | 129419 |
| 2023-09-15 | 11.67 | $11.53 | 139112 |
| 2023-09-14 | 11.73 | $11.85 | 49400 |
| 2023-09-13 | 11.71 | $11.64 | 87700 |
| 2023-09-12 | 11.75 | $11.75 | 91808 |
| 2023-09-11 | 11.77 | $11.57 | 95100 |
| 2023-09-08 | 11.86 | $11.65 | 75900 |
| 2023-09-07 | 11.94 | $11.40 | 161970 |
| 2023-09-06 | 12.13 | $11.99 | 74700 |
| 2023-09-05 | 12.17 | $12.13 | 156200 |
| 2023-09-01 | 12.18 | $12.67 | 80900 |
| 2023-08-31 | 12.02 | $12.59 | 108900 |
| 2023-08-30 | 11.86 | $12.50 | 186026 |
| 2023-08-29 | 11.70 | $12.57 | 117809 |
| 2023-08-28 | 11.49 | $12.25 | 126924 |
| 2023-08-25 | 11.34 | $11.82 | 133215 |
| 2023-08-24 | 11.31 | $11.50 | 72200 |
| 2023-08-23 | 11.39 | $11.70 | 94000 |
| 2023-08-22 | 11.44 | $11.68 | 94721 |
| 2023-08-21 | 11.51 | $11.74 | 92400 |
| 2023-08-18 | 11.60 | $11.77 | 137000 |
| 2023-08-17 | 11.71 | $11.68 | 118016 |
| 2023-08-16 | 11.89 | $11.80 | 146900 |
| 2023-08-15 | 12.09 | $11.97 | 151900 |
| 2023-08-14 | 12.28 | $12.28 | 143717 |
| 2023-08-11 | 12.44 | $12.61 | 130902 |
| 2023-08-10 | 12.54 | $12.57 | 242000 |
| 2023-08-09 | 12.68 | $12.63 | 117600 |
| 2023-08-08 | 12.85 | $12.99 | 105880 |
| 2023-08-07 | 12.96 | $13.38 | 61533 |
| 2023-08-04 | 12.99 | $13.35 | 97400 |
| 2023-08-03 | 13.04 | $13.17 | 114504 |
| 2023-08-02 | 13.17 | $13.18 | 117500 |
| 2023-08-01 | 13.35 | $13.46 | 111520 |
| 2023-07-31 | 13.49 | $13.80 | 103700 |
| 2023-07-28 | 13.57 | $13.83 | 114613 |
| 2023-07-27 | 13.66 | $13.60 | 142200 |
| 2023-07-26 | 13.87 | $14.28 | 204700 |
| 2023-07-25 | 13.92 | $14.65 | 226038 |
| 2023-07-24 | 13.88 | $13.57 | 313828 |
| 2023-07-21 | 14.19 | $13.42 | 320200 |
| 2023-07-20 | 14.63 | $13.71 | 855400 |
| 2023-07-19 | 15.08 | $15.55 | 278100 |
| 2023-07-18 | 15.06 | $15.98 | 339000 |
| 2023-07-17 | 14.92 | $15.51 | 151600 |
| 2023-07-14 | 14.90 | $14.93 | 109902 |
| 2023-07-13 | 15.07 | $15.31 | 125346 |
| 2023-07-12 | 15.18 | $15.19 | 100500 |
| 2023-07-11 | 15.36 | $15.29 | 138001 |
| 2023-07-10 | 15.56 | $15.49 | 158542 |
| 2023-07-07 | 15.75 | $15.12 | 196000 |
| 2023-07-06 | 16.11 | $15.46 | 291400 |
| 2023-07-05 | 16.46 | $15.79 | 200176 |
| 2023-07-03 | 16.78 | $16.57 | 108300 |
| 2023-06-30 | 16.92 | $16.50 | 482309 |
| 2023-06-29 | 17.13 | $16.54 | 135900 |
| 2023-06-28 | 17.38 | $16.52 | 155446 |
| 2023-06-27 | 17.68 | $16.84 | 141300 |
| 2023-06-26 | 17.95 | $16.93 | 258921 |
| 2023-06-23 | 18.25 | $16.74 | 1.9M |
| 2023-06-22 | 18.66 | $18.00 | 107976 |
| 2023-06-21 | 18.77 | $18.32 | 137741 |
| 2023-06-20 | 18.78 | $18.33 | 132700 |
| 2023-06-16 | 18.79 | $18.09 | 144917 |
| 2023-06-15 | 18.86 | $18.41 | 137703 |
| 2023-06-14 | 18.84 | $18.25 | 101700 |
| 2023-06-13 | 18.86 | $18.81 | 108445 |
| 2023-06-12 | 18.68 | $18.98 | 141000 |
| 2023-06-09 | 18.41 | $19.17 | 149800 |
| 2023-06-08 | 18.00 | $18.89 | 254100 |
| 2023-06-07 | 17.59 | $18.48 | 118621 |
| 2023-06-06 | 17.21 | $17.48 | 101700 |
| 2023-06-05 | 17.06 | $16.43 | 103645 |
| 2023-06-02 | 17.21 | $16.75 | 143129 |
| 2023-06-01 | 17.28 | $16.39 | 90400 |
| 2023-05-31 | 17.49 | $16.59 | 143700 |
| 2023-05-30 | 17.67 | $16.67 | 213900 |
| 2023-05-26 | 17.86 | $17.39 | 192414 |
| 2023-05-25 | 17.86 | $17.40 | 152900 |
| 2023-05-24 | 17.84 | $17.50 | 186600 |
| 2023-05-23 | 17.78 | $17.93 | 186210 |
| 2023-05-22 | 17.56 | $18.19 | 128900 |
| 2023-05-19 | 17.21 | $17.77 | 183552 |
| 2023-05-18 | 16.91 | $18.13 | 227900 |
| 2023-05-17 | 16.42 | $17.38 | 122100 |
| 2023-05-16 | 16.07 | $16.75 | 143600 |
| 2023-05-15 | 15.85 | $16.85 | 174802 |
| 2023-05-12 | 15.55 | $16.55 | 115210 |
| 2023-05-11 | 15.29 | $16.36 | 174408 |
| 2023-05-10 | 15.04 | $15.86 | 124000 |
| 2023-05-09 | 14.92 | $15.69 | 60800 |
| 2023-05-08 | 14.83 | $15.50 | 44614 |
| 2023-05-05 | 14.80 | $15.69 | 54212 |
| 2023-05-04 | 14.73 | $15.52 | 166814 |
| 2023-05-03 | 14.71 | $15.76 | 113200 |
| 2023-05-02 | 14.64 | $15.78 | 94000 |
| 2023-05-01 | 14.57 | $15.68 | 86500 |
| 2023-04-28 | 14.54 | $15.43 | 131943 |
| 2023-04-27 | 14.61 | $15.30 | 108728 |
| 2023-04-26 | 14.77 | $15.21 | 122400 |
| 2023-04-25 | 15.01 | $15.03 | 233499 |
| 2023-04-24 | 15.40 | $15.42 | 166308 |
| 2023-04-21 | 15.79 | $15.69 | 163814 |
| 2023-04-20 | 16.19 | $16.00 | 167923 |
| 2023-04-19 | 16.62 | $15.81 | 275400 |
| 2023-04-18 | 17.22 | $15.99 | 379895 |
| 2023-04-17 | 17.92 | $16.53 | 437817 |
| 2023-04-14 | 18.62 | $17.61 | 829526 |
| 2023-04-13 | 19.14 | $17.97 | 317647 |
| 2023-04-12 | 19.68 | $18.72 | 274938 |
| 2023-04-11 | 20.11 | $19.01 | 260440 |
| 2023-04-10 | 20.55 | $19.35 | 399106 |
| 2023-04-06 | 20.99 | $18.25 | 1.4M |
| 2023-04-05 | 21.86 | $21.60 | 213118 |
| 2023-04-04 | 21.87 | $21.70 | 162932 |
| 2023-04-03 | 21.84 | $23.04 | 144800 |
| 2023-03-31 | 21.38 | $22.32 | 112244 |
| 2023-03-30 | 21.04 | $21.45 | 70700 |
| 2023-03-29 | 20.91 | $21.42 | 56441 |
| 2023-03-28 | 20.76 | $20.98 | 56608 |
| 2023-03-27 | 20.72 | $21.22 | 77700 |
| 2023-03-24 | 20.59 | $21.30 | 93400 |
| 2023-03-23 | 20.43 | $20.91 | 188100 |
| 2023-03-22 | 20.36 | $20.94 | 192400 |
| 2023-03-21 | 20.27 | $21.17 | 218815 |
| 2023-03-20 | 20.09 | $20.69 | 94500 |
| 2023-03-17 | 20.05 | $20.15 | 107873 |
| 2023-03-16 | 20.17 | $20.77 | 136346 |
| 2023-03-15 | 20.14 | $20.13 | 106933 |
| 2023-03-14 | 20.32 | $20.41 | 104500 |
| 2023-03-13 | 20.46 | $19.82 | 111400 |
| 2023-03-10 | 20.84 | $20.22 | 133900 |
| 2023-03-09 | 21.17 | $21.57 | 91240 |
| 2023-03-08 | 21.16 | $21.73 | 127103 |
| 2023-03-07 | 21.11 | $21.28 | 130005 |
| 2023-03-06 | 21.20 | $21.24 | 102500 |
| 2023-03-03 | 21.33 | $21.57 | 168300 |
| 2023-03-02 | 21.40 | $21.12 | 85342 |
| 2023-03-01 | 21.63 | $21.21 | 82228 |
| 2023-02-28 | 21.89 | $20.98 | 114740 |
| 2023-02-27 | 22.29 | $21.20 | 164431 |
| 2023-02-24 | 22.71 | $21.55 | 154900 |
| 2023-02-23 | 23.12 | $22.37 | 137530 |
| 2023-02-22 | 23.36 | $22.86 | 98900 |
| 2023-02-21 | 23.49 | $22.88 | 115300 |
| 2023-02-17 | 23.64 | $23.91 | 107300 |
| 2023-02-16 | 23.49 | $24.16 | 151500 |
| 2023-02-15 | 23.23 | $24.39 | 346300 |
| 2023-02-14 | 22.83 | $22.79 | 81900 |
| 2023-02-13 | 22.86 | $22.44 | 57709 |
| 2023-02-10 | 23.00 | $22.30 | 87600 |
| 2023-02-09 | 23.22 | $22.33 | 117300 |
| 2023-02-08 | 23.48 | $22.59 | 246895 |
| 2023-02-07 | 23.70 | $23.88 | 99166 |
| 2023-02-06 | 23.56 | $23.71 | 133436 |
| 2023-02-03 | 23.44 | $24.02 | 157500 |
| 2023-02-02 | 23.19 | $23.64 | 144322 |
| 2023-02-01 | 23.00 | $22.97 | 136421 |
| 2023-01-31 | 22.98 | $22.35 | 101603 |
| 2023-01-30 | 23.16 | $21.58 | 247500 |
| 2023-01-27 | 23.61 | $23.14 | 152460 |
| 2023-01-26 | 23.66 | $23.13 | 178600 |
| 2023-01-25 | 23.72 | $23.80 | 126700 |
| 2023-01-24 | 23.57 | $24.01 | 83700 |
| 2023-01-23 | 23.31 | $24.37 | 165500 |
| 2023-01-20 | 22.88 | $24.00 | 212812 |
| 2023-01-19 | 22.47 | $23.62 | 190200 |
| 2023-01-18 | 22.10 | $23.46 | 131327 |
| 2023-01-17 | 21.69 | $23.50 | 190400 |
| 2023-01-13 | 21.19 | $22.59 | 141462 |
| 2023-01-12 | 20.88 | $21.57 | 208600 |
| 2023-01-11 | 20.84 | $22.40 | 196500 |
| 2023-01-10 | 20.54 | $23.23 | 328205 |
| 2023-01-09 | 19.93 | $22.14 | 369575 |
| 2023-01-06 | 19.55 | $20.74 | 459804 |
| 2023-01-05 | 19.56 | $17.91 | 757300 |
| 2023-01-04 | 20.49 | $20.63 | 219338 |
| 2023-01-03 | 20.78 | $21.06 | 165500 |
| 2022-12-30 | 21.03 | $21.33 | 126700 |
| 2022-12-29 | 21.26 | $21.54 | 210000 |
| 2022-12-28 | 21.50 | $20.35 | 312400 |
| 2022-12-27 | 22.18 | $22.23 | 163100 |
| 2022-12-23 | 22.44 | $21.50 | 116100 |
| 2022-12-22 | 23.00 | $21.62 | 134300 |
| 2022-12-21 | 23.65 | $22.46 | 157239 |
| 2022-12-20 | 24.18 | $23.16 | 194239 |
| 2022-12-19 | 24.61 | $22.04 | 397800 |
| 2022-12-16 | 25.49 | $24.51 | 160836 |
| 2022-12-15 | 25.77 | $24.51 | 242375 |
| 2022-12-14 | 26.11 | $26.20 | 163438 |
| 2022-12-13 | 25.97 | $26.12 | 200522 |
| 2022-12-12 | 25.82 | $25.50 | 147401 |
| 2022-12-09 | 25.82 | $25.35 | 87500 |
| 2022-12-08 | 25.86 | $25.90 | 130100 |
| 2022-12-07 | 25.71 | $24.95 | 160640 |
| 2022-12-06 | 25.82 | $25.55 | 93700 |
| 2022-12-05 | 25.75 | $25.36 | 124800 |
| 2022-12-02 | 25.70 | $26.03 | 150623 |
| 2022-12-01 | 25.42 | $26.50 | 266800 |
| 2022-11-30 | 24.91 | $25.44 | 152300 |
| 2022-11-29 | 24.61 | $24.51 | 141600 |
| 2022-11-28 | 24.53 | $24.88 | 461840 |
| 2022-11-25 | 24.30 | $26.55 | 475900 |
| 2022-11-23 | 23.48 | $24.46 | 274243 |
| 2022-11-22 | 23.14 | $23.82 | 169700 |
| 2022-11-21 | 22.91 | $23.30 | 223944 |
| 2022-11-18 | 22.80 | $22.25 | 133400 |
| 2022-11-17 | 22.99 | $21.59 | 119705 |
| 2022-11-16 | 23.42 | $22.22 | 98300 |
| 2022-11-15 | 23.74 | $23.13 | 117700 |
| 2022-11-14 | 23.82 | $22.93 | 143609 |
| 2022-11-11 | 23.98 | $22.50 | 293400 |
| 2022-11-10 | 24.28 | $23.35 | 133128 |
| 2022-11-09 | 24.36 | $22.57 | 197373 |
| 2022-11-08 | 24.68 | $23.64 | 133800 |
| 2022-11-07 | 24.71 | $23.21 | 142921 |
| 2022-11-04 | 24.85 | $23.38 | 188200 |
| 2022-11-03 | 24.94 | $24.12 | 200650 |
| 2022-11-02 | 24.78 | $23.51 | 153400 |
| 2022-11-01 | 24.74 | $23.50 | 151542 |
| 2022-10-31 | 24.66 | $24.09 | 282607 |
| 2022-10-28 | 24.33 | $23.45 | 344242 |
| 2022-10-27 | 24.10 | $23.54 | 388000 |
| 2022-10-26 | 23.75 | $23.74 | 454399 |
| 2022-10-25 | 23.22 | $23.20 | 296046 |
| 2022-10-24 | 22.71 | $23.45 | 481735 |
| 2022-10-21 | 21.98 | $22.47 | 245244 |
| 2022-10-20 | 21.36 | $22.23 | 295600 |
| 2022-10-19 | 20.65 | $21.75 | 446356 |
| 2022-10-18 | 19.90 | $20.70 | 227309 |
| 2022-10-17 | 19.31 | $19.43 | 151839 |
| 2022-10-14 | 18.96 | $18.02 | 253145 |
| 2022-10-13 | 18.97 | $19.09 | 211850 |
| 2022-10-12 | 18.62 | $18.90 | 175207 |
| 2022-10-11 | 18.23 | $19.23 | 325600 |
| 2022-10-10 | 17.63 | $19.39 | 332400 |
| 2022-10-07 | 16.84 | $19.50 | 499849 |
| 2022-10-06 | 15.83 | $19.12 | 1.2M |
| 2022-10-05 | 14.72 | $15.34 | 243000 |
| 2022-10-04 | 14.56 | $15.27 | 142112 |
| 2022-10-03 | 14.40 | $15.19 | 158715 |
| 2022-09-30 | 14.23 | $15.10 | 438204 |
| 2022-09-29 | 14.07 | $14.67 | 110935 |
| 2022-09-28 | 14.01 | $14.91 | 102600 |
| 2022-09-27 | 13.88 | $14.49 | 88718 |
| 2022-09-26 | 13.86 | $14.01 | 105500 |
| 2022-09-23 | 14.01 | $13.96 | 122449 |
| 2022-09-22 | 14.21 | $14.10 | 72500 |
| 2022-09-21 | 14.43 | $14.27 | 78700 |
| 2022-09-20 | 14.66 | $14.41 | 64003 |
| 2022-09-19 | 14.90 | $14.62 | 166800 |
| 2022-09-16 | 15.13 | $14.77 | 167777 |
| 2022-09-15 | 15.38 | $15.22 | 57900 |
| 2022-09-14 | 15.55 | $15.82 | 75900 |
| 2022-09-13 | 15.57 | $15.54 | 77003 |
| 2022-09-12 | 15.69 | $15.85 | 95824 |
| 2022-09-09 | 15.75 | $16.00 | 77800 |
| 2022-09-08 | 15.78 | $15.84 | 76624 |
| 2022-09-07 | 15.87 | $15.32 | 178186 |
| 2022-09-06 | 16.15 | $15.56 | 81100 |
| 2022-09-02 | 16.42 | $15.79 | 94500 |
| 2022-09-01 | 16.68 | $15.70 | 138308 |
| 2022-08-31 | 17.02 | $16.23 | 105800 |
| 2022-08-30 | 17.26 | $16.57 | 186700 |
| 2022-08-29 | 17.45 | $16.75 | 133900 |
| 2022-08-26 | 17.62 | $17.41 | 96400 |
| 2022-08-25 | 17.61 | $17.77 | 139900 |
| 2022-08-24 | 17.47 | $17.30 | 66626 |
| 2022-08-23 | 17.45 | $17.18 | 41440 |
| 2022-08-22 | 17.45 | $16.87 | 62524 |
| 2022-08-19 | 17.54 | $17.25 | 96200 |
| 2022-08-18 | 17.52 | $17.76 | 89900 |
| 2022-08-17 | 17.33 | $17.13 | 118826 |
| 2022-08-16 | 17.28 | $17.23 | 148600 |
| 2022-08-15 | 17.19 | $17.79 | 210410 |
| 2022-08-12 | 16.88 | $17.30 | 218079 |
| 2022-08-11 | 16.66 | $16.59 | 172123 |
| 2022-08-10 | 16.61 | $16.75 | 120900 |
| 2022-08-09 | 16.49 | $16.19 | 179551 |
| 2022-08-08 | 16.51 | $16.91 | 323756 |
| 2022-08-05 | 16.30 | $16.66 | 133109 |
| 2022-08-04 | 16.13 | $16.31 | 162708 |
| 2022-08-03 | 16.01 | $16.56 | 280828 |
| 2022-08-02 | 15.79 | $15.93 | 92200 |
| 2022-08-01 | 15.72 | $16.05 | 179209 |
| 2022-07-29 | 15.59 | $15.63 | 243300 |
| 2022-07-28 | 15.57 | $15.23 | 332800 |
| 2022-07-27 | 15.66 | $15.39 | 401100 |
| 2022-07-26 | 15.72 | $14.87 | 286100 |
| 2022-07-25 | 15.95 | $16.26 | 500305 |
| 2022-07-22 | 15.78 | $15.59 | 355818 |
| 2022-07-21 | 15.79 | $15.24 | 825328 |
| 2022-07-20 | 15.91 | $16.90 | 969600 |
| 2022-07-19 | 15.51 | $16.25 | 270328 |
| 2022-07-18 | 15.23 | $15.60 | 149628 |
| 2022-07-15 | 15.10 | $15.30 | 90600 |
| 2022-07-14 | 15.03 | $14.95 | 94439 |
| 2022-07-13 | 15.05 | $15.09 | 105935 |
| 2022-07-12 | 15.02 | $14.81 | 74100 |
| 2022-07-11 | 15.08 | $15.15 | 84100 |
| 2022-07-08 | 15.04 | $15.45 | 124200 |
| 2022-07-07 | 14.90 | $14.72 | 49209 |
| 2022-07-06 | 14.95 | $14.55 | 121000 |
| 2022-07-05 | 15.07 | $14.72 | 326315 |
| 2022-07-01 | 15.15 | $14.52 | 215200 |
| 2022-06-30 | 15.31 | $14.66 | 152534 |
| 2022-06-29 | 15.45 | $14.96 | 186131 |
| 2022-06-28 | 15.52 | $15.59 | 193040 |
| 2022-06-27 | 15.40 | $16.20 | 237338 |
| 2022-06-24 | 15.05 | $15.50 | 333804 |
| 2022-06-23 | 14.84 | $14.80 | 65808 |
| 2022-06-22 | 14.80 | $14.79 | 54800 |
| 2022-06-21 | 14.76 | $14.91 | 167700 |
| 2022-06-17 | 14.65 | $14.26 | 102700 |
| 2022-06-16 | 14.73 | $14.48 | 205200 |
| 2022-06-15 | 14.74 | $14.45 | 88312 |
| 2022-06-14 | 14.76 | $14.19 | 78402 |
| 2022-06-13 | 14.86 | $13.67 | 172116 |
| 2022-06-10 | 15.14 | $14.75 | 53500 |
| 2022-06-09 | 15.12 | $14.88 | 58322 |
| 2022-06-08 | 15.05 | $15.25 | 177000 |
| 2022-06-07 | 14.83 | $15.20 | 193101 |
| 2022-06-06 | 14.57 | $14.38 | 73600 |
| 2022-06-03 | 14.51 | $14.43 | 30600 |
| 2022-06-02 | 14.40 | $14.88 | 75800 |
| 2022-06-01 | 14.12 | $13.90 | 47000 |
| 2022-05-31 | 14.08 | $13.97 | 31000 |
| 2022-05-27 | 14.00 | $13.99 | 57715 |
| 2022-05-26 | 13.88 | $13.99 | 84500 |
| 2022-05-25 | 13.73 | $13.63 | 53121 |
| 2022-05-24 | 13.66 | $13.36 | 26400 |
| 2022-05-23 | 13.64 | $13.52 | 17300 |
| 2022-05-20 | 13.57 | $13.17 | 65500 |
| 2022-05-19 | 13.58 | $13.64 | 36246 |
| 2022-05-18 | 13.43 | $13.55 | 71139 |
| 2022-05-17 | 13.27 | $13.74 | 128900 |
| 2022-05-16 | 13.01 | $14.23 | 159551 |
| 2022-05-13 | 12.54 | $13.84 | 185800 |
| 2022-05-12 | 12.07 | $12.00 | 113700 |
| 2022-05-11 | 12.09 | $12.02 | 62400 |
| 2022-05-10 | 12.11 | $12.05 | 70400 |
| 2022-05-09 | 12.12 | $12.01 | 59200 |
| 2022-05-06 | 12.14 | $12.11 | 54044 |
| 2022-05-05 | 12.14 | $12.10 | 74328 |
| 2022-05-04 | 12.14 | $12.52 | 36200 |
| 2022-05-03 | 12.00 | $12.26 | 37634 |
| 2022-05-02 | 11.92 | $12.08 | 61400 |
| 2022-04-29 | 11.88 | $11.98 | 37440 |
| 2022-04-28 | 11.86 | $11.96 | 79440 |
| 2022-04-27 | 11.84 | $11.89 | 78326 |
| 2022-04-26 | 11.84 | $11.50 | 68700 |
| 2022-04-25 | 11.96 | $11.76 | 49020 |
| 2022-04-22 | 12.03 | $11.81 | 81500 |
| 2022-04-21 | 12.11 | $12.01 | 70143 |
| 2022-04-20 | 12.13 | $12.38 | 31900 |
| 2022-04-19 | 12.04 | $12.20 | 49400 |
| 2022-04-18 | 11.99 | $12.15 | 76100 |
| 2022-04-14 | 11.94 | $12.01 | 95900 |
| 2022-04-13 | 11.92 | $11.80 | 48236 |
| 2022-04-12 | 11.98 | $11.79 | 73630 |
| 2022-04-11 | 12.04 | $11.34 | 126000 |
| 2022-04-08 | 12.26 | $11.74 | 80800 |
| 2022-04-07 | 12.41 | $11.75 | 327600 |
| 2022-04-06 | 12.57 | $12.44 | 111800 |
| 2022-04-05 | 12.56 | $12.38 | 30300 |
| 2022-04-04 | 12.55 | $12.75 | 49539 |
| 2022-04-01 | 12.42 | $12.50 | 43300 |
| 2022-03-31 | 12.34 | $12.44 | 51900 |
| 2022-03-30 | 12.25 | $12.29 | 79433 |
| 2022-03-29 | 12.20 | $12.05 | 60200 |
| 2022-03-28 | 12.20 | $12.00 | 99843 |
| 2022-03-25 | 12.22 | $12.30 | 28300 |
| 2022-03-24 | 12.15 | $12.27 | 43015 |
| 2022-03-23 | 12.06 | $11.92 | 35302 |
| 2022-03-22 | 12.07 | $12.21 | 77700 |
| 2022-03-21 | 11.98 | $11.91 | 185124 |
| 2022-03-18 | 11.97 | $12.76 | 170200 |
| 2022-03-17 | 11.69 | $12.50 | 97403 |
| 2022-03-16 | 11.43 | $11.93 | 59000 |
| 2022-03-15 | 11.29 | $11.57 | 84306 |
| 2022-03-14 | 11.24 | $11.42 | 85424 |
| 2022-03-11 | 11.24 | $11.54 | 73532 |
| 2022-03-10 | 11.20 | $11.38 | 43900 |
| 2022-03-09 | 11.20 | $11.51 | 113200 |
| 2022-03-08 | 11.18 | $11.34 | 72925 |
| 2022-03-07 | 11.20 | $11.04 | 50919 |
| 2022-03-04 | 11.33 | $11.17 | 87632 |
| 2022-03-03 | 11.46 | $11.69 | 87800 |
| 2022-03-02 | 11.46 | $11.78 | 67600 |
| 2022-03-01 | 11.43 | $11.33 | 69819 |
| 2022-02-28 | 11.54 | $11.76 | 28524 |
| 2022-02-25 | 11.55 | $11.80 | 27723 |
| 2022-02-24 | 11.56 | $11.79 | 74400 |
| 2022-02-23 | 11.57 | $11.49 | 73300 |
| 2022-02-22 | 11.69 | $11.67 | 76700 |
| 2022-02-18 | 11.79 | $11.98 | 156511 |
| 2022-02-17 | 11.81 | $12.14 | 86500 |
| 2022-02-16 | 11.80 | $12.23 | 63400 |
| 2022-02-15 | 11.76 | $12.30 | 74300 |
| 2022-02-14 | 11.69 | $11.80 | 108406 |
| 2022-02-11 | 11.78 | $11.76 | 81128 |
| 2022-02-10 | 11.91 | $12.26 | 64722 |
| 2022-02-09 | 11.91 | $12.33 | 75933 |
| 2022-02-08 | 11.91 | $11.99 | 81927 |
| 2022-02-07 | 12.01 | $12.16 | 75326 |
| 2022-02-04 | 12.10 | $12.09 | 100107 |
| 2022-02-03 | 12.23 | $11.98 | 258300 |
| 2022-02-02 | 12.43 | $12.26 | 89003 |
| 2022-02-01 | 12.60 | $12.45 | 84200 |
| 2022-01-31 | 12.74 | $12.70 | 92400 |
| 2022-01-28 | 12.84 | $12.27 | 229200 |
| 2022-01-27 | 13.11 | $12.32 | 99621 |
| 2022-01-26 | 13.41 | $12.68 | 89800 |
| 2022-01-25 | 13.67 | $12.82 | 51600 |
| 2022-01-24 | 13.94 | $13.27 | 180903 |
| 2022-01-21 | 14.13 | $12.96 | 113800 |
| 2022-01-20 | 14.44 | $13.03 | 201885 |
| 2022-01-19 | 14.79 | $13.36 | 204400 |
| 2022-01-18 | 15.10 | $14.29 | 210144 |
| 2022-01-14 | 15.17 | $14.61 | 65400 |
| 2022-01-13 | 15.14 | $14.86 | 100800 |
| 2022-01-12 | 15.01 | $15.04 | 93510 |
| 2022-01-11 | 14.77 | $15.26 | 262700 |
| 2022-01-10 | 14.40 | $15.18 | 389116 |
| 2022-01-07 | 13.96 | $15.04 | 551389 |
| 2022-01-06 | 13.45 | $14.36 | 874304 |
| 2022-01-05 | 13.03 | $12.64 | 157600 |
| 2022-01-04 | 13.07 | $13.12 | 157900 |
| 2022-01-03 | 12.95 | $12.38 | 304900 |
| 2021-12-31 | 13.02 | $13.52 | 106900 |
| 2021-12-30 | 12.75 | $13.80 | 731161 |
| 2021-12-29 | 12.33 | $12.27 | 48900 |
| 2021-12-28 | 12.29 | $12.36 | 97841 |
| 2021-12-27 | 12.21 | $12.60 | 101000 |
| 2021-12-23 | 12.03 | $12.40 | 77109 |
| 2021-12-22 | 11.87 | $12.18 | 24100 |
| 2021-12-21 | 11.74 | $12.30 | 100303 |
| 2021-12-20 | 11.55 | $11.37 | 55500 |
| 2021-12-17 | 11.61 | $11.68 | 64302 |
| 2021-12-16 | 11.58 | $11.59 | 57525 |
| 2021-12-15 | 11.58 | $11.59 | 174821 |
| 2021-12-14 | 11.57 | $11.66 | 82108 |
| 2021-12-13 | 11.54 | $11.75 | 67209 |
| 2021-12-10 | 11.47 | $11.96 | 54191 |
| 2021-12-09 | 11.32 | $11.91 | 74300 |
| 2021-12-08 | 11.15 | $12.50 | 450805 |
| 2021-12-07 | 10.77 | $11.17 | 35600 |
| 2021-12-06 | 10.73 | $10.73 | 108920 |
| 2021-12-03 | 10.82 | $10.69 | 47943 |
| 2021-12-02 | 10.94 | $10.78 | 62049 |
| 2021-12-01 | 11.07 | $10.62 | 45500 |
| 2021-11-30 | 11.29 | $10.99 | 73300 |
| 2021-11-29 | 11.43 | $11.13 | 50748 |
| 2021-11-26 | 11.56 | $11.06 | 34820 |
| 2021-11-24 | 11.75 | $11.75 | 57300 |
| 2021-11-23 | 11.75 | $11.40 | 88000 |
| 2021-11-22 | 11.86 | $11.41 | 71226 |
| 2021-11-19 | 12.00 | $11.57 | 67287 |
| 2021-11-18 | 12.11 | $11.73 | 49132 |
| 2021-11-17 | 12.18 | $11.97 | 67000 |
| 2021-11-16 | 12.20 | $12.62 | 264037 |
| 2021-11-15 | 12.00 | $12.35 | 66103 |
| 2021-11-12 | 11.84 | $12.06 | 51803 |
| 2021-11-11 | 11.73 | $11.75 | 8700 |
| 2021-11-10 | 11.70 | $11.47 | 28846 |
| 2021-11-09 | 11.74 | $11.71 | 30905 |
| 2021-11-08 | 11.71 | $11.67 | 33536 |
| 2021-11-05 | 11.68 | $11.75 | 56900 |
| 2021-11-04 | 11.61 | $12.00 | 82600 |
| 2021-11-03 | 11.44 | $12.00 | 112536 |
| 2021-11-02 | 11.24 | $11.47 | 49228 |
| 2021-11-01 | 11.15 | $11.20 | 114600 |
| 2021-10-29 | 11.13 | $10.91 | 60434 |
| 2021-10-28 | 11.19 | $10.80 | 42100 |
| 2021-10-27 | 11.30 | $10.85 | 27200 |
| 2021-10-26 | 11.41 | $10.61 | 88334 |
| 2021-10-25 | 11.62 | $11.08 | 33800 |
| 2021-10-22 | 11.71 | $10.90 | 106404 |
| 2021-10-21 | 11.87 | $10.75 | 265653 |
| 2021-10-20 | 12.10 | $11.28 | 34806 |
| 2021-10-19 | 12.20 | $11.48 | 92100 |
| 2021-10-18 | 12.25 | $12.34 | 120800 |
| 2021-10-15 | 12.02 | $12.17 | 52075 |
| 2021-10-14 | 11.78 | $12.09 | 121900 |
| 2021-10-13 | 11.50 | $11.92 | 114300 |
| 2021-10-12 | 11.20 | $11.38 | 94840 |
| 2021-10-11 | 10.99 | $10.97 | 125341 |
| 2021-10-08 | 10.85 | $11.57 | 299206 |
| 2021-10-07 | 10.49 | $11.65 | 666429 |
| 2021-10-06 | 10.01 | $10.09 | 131924 |
| 2021-10-05 | 9.91 | $9.92 | 54800 |
| 2021-10-04 | 9.84 | $9.87 | 66200 |
| 2021-10-01 | 9.76 | $9.47 | 43800 |
| 2021-09-30 | 9.79 | $9.69 | 16500 |
| 2021-09-29 | 9.75 | $9.65 | 23743 |
| 2021-09-28 | 9.70 | $9.60 | 35022 |
| 2021-09-27 | 9.66 | $10.07 | 166737 |
| 2021-09-24 | 9.45 | $9.46 | 14800 |
| 2021-09-23 | 9.38 | $9.39 | 39900 |
| 2021-09-22 | 9.31 | $9.44 | 161756 |
| 2021-09-21 | 9.21 | $9.07 | 20413 |
| 2021-09-20 | 9.20 | $9.06 | 84700 |
| 2021-09-17 | 9.19 | $9.10 | 57827 |
| 2021-09-16 | 9.15 | $8.98 | 19004 |
| 2021-09-15 | 9.15 | $9.07 | 26736 |
| 2021-09-14 | 9.10 | $9.01 | 20200 |
| 2021-09-13 | 9.06 | $8.78 | 17942 |
| 2021-09-10 | 9.08 | $8.76 | 27900 |
| 2021-09-09 | 9.10 | $8.87 | 22431 |
| 2021-09-08 | 9.09 | $8.90 | 24547 |
| 2021-09-07 | 9.05 | $8.93 | 45300 |
| 2021-09-03 | 9.00 | $9.02 | 23324 |
| 2021-09-02 | 8.89 | $9.18 | 205600 |
| 2021-09-01 | 8.71 | $8.81 | 44752 |
| 2021-08-31 | 8.60 | $8.85 | 40700 |
| 2021-08-30 | 8.45 | $8.56 | 35241 |
| 2021-08-27 | 8.35 | $8.57 | 30339 |
| 2021-08-26 | 8.22 | $8.60 | 67708 |
| 2021-08-25 | 8.05 | $8.19 | 18446 |
| 2021-08-24 | 7.98 | $8.31 | 87112 |
| 2021-08-23 | 7.85 | $8.07 | 44929 |
| 2021-08-20 | 7.76 | $7.83 | 20400 |
| 2021-08-19 | 7.73 | $7.82 | 51000 |
| 2021-08-18 | 7.70 | $7.90 | 87928 |
| 2021-08-17 | 7.64 | $7.49 | 19700 |
| 2021-08-16 | 7.69 | $7.68 | 32800 |
| 2021-08-13 | 7.70 | $7.80 | 29300 |
| 2021-08-12 | 7.67 | $7.61 | 30400 |
| 2021-08-11 | 7.69 | $7.65 | 48400 |
| 2021-08-10 | 7.71 | $7.77 | 14500 |
| 2021-08-09 | 7.70 | $7.77 | 54309 |
| 2021-08-06 | 7.68 | $7.77 | 23400 |
| 2021-08-05 | 7.66 | $7.66 | 28713 |
| 2021-08-04 | 7.68 | $7.60 | 48600 |
| 2021-08-03 | 7.71 | $7.67 | 40049 |
| 2021-08-02 | 7.74 | $7.72 | 11832 |
| 2021-07-30 | 7.75 | $7.76 | 39800 |
| 2021-07-29 | 7.76 | $8.01 | 195743 |
| 2021-07-28 | 7.69 | $7.75 | 105600 |
| 2021-07-27 | 7.69 | $7.59 | 35500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.11
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.74
Average
50.89
Maximum
77.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.11 | $17.96 | 830134 |
| 2026-07-23 | 66.84 | $21.82 | 1.1M |
| 2026-07-22 | 54.88 | $18.01 | 509245 |
| 2026-07-21 | 51.24 | $17.18 | 101200 |
| 2026-07-20 | 48.28 | $16.56 | 187255 |
| 2026-07-17 | 51.23 | $17.18 | 186200 |
| 2026-07-16 | 48.93 | $16.70 | 113824 |
| 2026-07-15 | 51.03 | $17.14 | 88400 |
| 2026-07-14 | 52.79 | $17.50 | 139525 |
| 2026-07-13 | 50.63 | $17.02 | 107400 |
| 2026-07-10 | 51.56 | $17.22 | 66538 |
| 2026-07-09 | 50.75 | $17.03 | 129223 |
| 2026-07-08 | 49.03 | $16.63 | 144305 |
| 2026-07-07 | 46.92 | $16.15 | 240593 |
| 2026-07-06 | 50.08 | $16.92 | 141939 |
| 2026-07-02 | 48.76 | $16.61 | 212264 |
| 2026-07-01 | 59.11 | $18.77 | 109467 |
| 2026-06-30 | 60.46 | $19.01 | 214200 |
| 2026-06-29 | 57.95 | $18.35 | 114344 |
| 2026-06-26 | 54.97 | $17.63 | 430800 |
| 2026-06-25 | 57.27 | $18.06 | 153200 |
| 2026-06-24 | 55.42 | $17.61 | 150006 |
| 2026-06-23 | 56.50 | $17.82 | 126000 |
| 2026-06-22 | 59.07 | $18.31 | 172066 |
| 2026-06-18 | 60.62 | $18.60 | 168700 |
| 2026-06-17 | 56.30 | $17.45 | 132794 |
| 2026-06-16 | 56.97 | $17.58 | 99323 |
| 2026-06-15 | 60.44 | $18.24 | 129300 |
| 2026-06-12 | 57.90 | $17.55 | 186133 |
| 2026-06-11 | 57.21 | $17.37 | 158036 |
| 2026-06-10 | 53.08 | $16.34 | 167082 |
| 2026-06-09 | 52.74 | $16.26 | 241300 |
| 2026-06-08 | 54.46 | $16.63 | 182730 |
| 2026-06-05 | 52.76 | $16.20 | 442112 |
| 2026-06-04 | 57.61 | $17.22 | 150855 |
| 2026-06-03 | 54.78 | $16.49 | 229100 |
| 2026-06-02 | 61.74 | $17.79 | 240000 |
| 2026-06-01 | 57.83 | $16.79 | 268139 |
| 2026-05-29 | 58.91 | $16.98 | 260633 |
| 2026-05-28 | 59.19 | $17.03 | 245836 |
| 2026-05-27 | 61.74 | $17.49 | 295124 |
| 2026-05-26 | 63.78 | $17.85 | 448916 |
| 2026-05-22 | 62.80 | $17.55 | 768910 |
| 2026-05-21 | 67.83 | $18.42 | 771017 |
| 2026-05-20 | 63.09 | $16.95 | 518134 |
| 2026-05-19 | 56.17 | $15.29 | 189122 |
| 2026-05-18 | 59.08 | $15.75 | 323287 |
| 2026-05-15 | 67.90 | $16.96 | 1.1M |
| 2026-05-14 | 72.48 | $17.50 | 603545 |
| 2026-05-13 | 68.08 | $16.34 | 359317 |
| 2026-05-12 | 62.02 | $15.12 | 77500 |
| 2026-05-11 | 64.80 | $15.41 | 82506 |
| 2026-05-08 | 64.64 | $15.38 | 140200 |
| 2026-05-07 | 61.87 | $14.86 | 70700 |
| 2026-05-06 | 64.26 | $15.12 | 87100 |
| 2026-05-05 | 61.95 | $14.69 | 98220 |
| 2026-05-04 | 61.39 | $14.59 | 75067 |
| 2026-05-01 | 60.80 | $14.48 | 57279 |
| 2026-04-30 | 60.37 | $14.40 | 61726 |
| 2026-04-29 | 56.78 | $13.75 | 91711 |
| 2026-04-28 | 60.13 | $14.17 | 63925 |
| 2026-04-27 | 61.02 | $14.28 | 78446 |
| 2026-04-24 | 62.30 | $14.44 | 115008 |
| 2026-04-23 | 60.84 | $14.14 | 176500 |
| 2026-04-22 | 59.13 | $13.80 | 93800 |
| 2026-04-21 | 58.47 | $13.67 | 68834 |
| 2026-04-20 | 62.05 | $14.16 | 109600 |
| 2026-04-17 | 59.61 | $13.65 | 97076 |
| 2026-04-16 | 56.97 | $13.14 | 97513 |
| 2026-04-15 | 57.96 | $13.28 | 72735 |
| 2026-04-14 | 59.93 | $13.56 | 89729 |
| 2026-04-13 | 61.42 | $13.77 | 182579 |
| 2026-04-10 | 59.51 | $13.35 | 313850 |
| 2026-04-09 | 67.69 | $14.43 | 719412 |
| 2026-04-08 | 52.27 | $11.76 | 275700 |
| 2026-04-07 | 47.35 | $11.21 | 72925 |
| 2026-04-06 | 48.21 | $11.31 | 82134 |
| 2026-04-02 | 46.65 | $11.14 | 33319 |
| 2026-04-01 | 46.56 | $11.13 | 54104 |
| 2026-03-31 | 44.97 | $10.95 | 161438 |
| 2026-03-30 | 43.00 | $10.73 | 97430 |
| 2026-03-27 | 45.16 | $11.04 | 40700 |
| 2026-03-26 | 47.81 | $11.40 | 47600 |
| 2026-03-25 | 49.58 | $11.63 | 39500 |
| 2026-03-24 | 49.11 | $11.57 | 72300 |
| 2026-03-23 | 47.26 | $11.33 | 60017 |
| 2026-03-20 | 43.95 | $10.92 | 123925 |
| 2026-03-19 | 45.00 | $11.08 | 97574 |
| 2026-03-18 | 42.98 | $10.83 | 286200 |
| 2026-03-17 | 45.79 | $11.27 | 66600 |
| 2026-03-16 | 45.56 | $11.24 | 59639 |
| 2026-03-13 | 44.44 | $11.09 | 58317 |
| 2026-03-12 | 44.61 | $11.12 | 37905 |
| 2026-03-11 | 46.58 | $11.46 | 55400 |
| 2026-03-10 | 45.78 | $11.34 | 55229 |
| 2026-03-09 | 46.22 | $11.42 | 86021 |
| 2026-03-06 | 44.71 | $11.18 | 219400 |
| 2026-03-05 | 48.60 | $11.90 | 110700 |
| 2026-03-04 | 51.38 | $12.37 | 60424 |
| 2026-03-03 | 49.46 | $12.04 | 128200 |
| 2026-03-02 | 52.58 | $12.56 | 84400 |
| 2026-02-27 | 50.99 | $12.28 | 134200 |
| 2026-02-26 | 55.79 | $13.04 | 88800 |
| 2026-02-25 | 56.32 | $13.12 | 139900 |
| 2026-02-24 | 56.22 | $13.10 | 192700 |
| 2026-02-23 | 55.60 | $12.97 | 133421 |
| 2026-02-20 | 60.01 | $13.68 | 113453 |
| 2026-02-19 | 57.44 | $13.11 | 129421 |
| 2026-02-18 | 56.12 | $12.83 | 127000 |
| 2026-02-17 | 55.56 | $12.71 | 276300 |
| 2026-02-13 | 62.44 | $13.80 | 155530 |
| 2026-02-12 | 59.61 | $13.15 | 246538 |
| 2026-02-11 | 69.13 | $14.40 | 496926 |
| 2026-02-10 | 66.22 | $13.69 | 516789 |
| 2026-02-09 | 56.21 | $11.88 | 228540 |
| 2026-02-06 | 52.36 | $11.36 | 71360 |
| 2026-02-05 | 48.01 | $10.84 | 169807 |
| 2026-02-04 | 56.15 | $11.71 | 153043 |
| 2026-02-03 | 54.98 | $11.57 | 123400 |
| 2026-02-02 | 56.83 | $11.75 | 197800 |
| 2026-01-30 | 60.48 | $12.09 | 261360 |
| 2026-01-29 | 56.41 | $11.57 | 127100 |
| 2026-01-28 | 57.83 | $11.70 | 156600 |
| 2026-01-27 | 64.16 | $12.24 | 502409 |
| 2026-01-26 | 53.96 | $11.09 | 137400 |
| 2026-01-23 | 51.08 | $10.84 | 52600 |
| 2026-01-22 | 53.76 | $11.05 | 85900 |
| 2026-01-21 | 51.58 | $10.86 | 80214 |
| 2026-01-20 | 47.08 | $10.50 | 107113 |
| 2026-01-16 | 50.68 | $10.79 | 41142 |
| 2026-01-15 | 51.19 | $10.83 | 75733 |
| 2026-01-14 | 49.99 | $10.73 | 43864 |
| 2026-01-13 | 47.53 | $10.53 | 69200 |
| 2026-01-12 | 47.87 | $10.56 | 75736 |
| 2026-01-09 | 47.87 | $10.56 | 73300 |
| 2026-01-08 | 44.95 | $10.31 | 304354 |
| 2026-01-07 | 63.45 | $11.68 | 162218 |
| 2026-01-06 | 61.93 | $11.54 | 78320 |
| 2026-01-05 | 56.67 | $11.11 | 46967 |
| 2026-01-02 | 51.48 | $10.76 | 34074 |
| 2025-12-31 | 53.57 | $10.88 | 66536 |
| 2025-12-30 | 54.80 | $10.95 | 116200 |
| 2025-12-29 | 49.43 | $10.61 | 54200 |
| 2025-12-26 | 49.93 | $10.64 | 37000 |
| 2025-12-24 | 49.28 | $10.60 | 43734 |
| 2025-12-23 | 50.68 | $10.69 | 80124 |
| 2025-12-22 | 51.76 | $10.76 | 34843 |
| 2025-12-19 | 52.22 | $10.79 | 99800 |
| 2025-12-18 | 52.51 | $10.81 | 34000 |
| 2025-12-17 | 52.13 | $10.78 | 28781 |
| 2025-12-16 | 55.22 | $11.00 | 42300 |
| 2025-12-15 | 54.76 | $10.96 | 51600 |
| 2025-12-12 | 54.89 | $10.97 | 74200 |
| 2025-12-11 | 59.50 | $11.30 | 34812 |
| 2025-12-10 | 59.50 | $11.30 | 66543 |
| 2025-12-09 | 56.72 | $11.02 | 38200 |
| 2025-12-08 | 56.10 | $10.96 | 47516 |
| 2025-12-05 | 51.78 | $10.56 | 39548 |
| 2025-12-04 | 53.02 | $10.66 | 32600 |
| 2025-12-03 | 54.89 | $10.81 | 101500 |
| 2025-12-02 | 52.67 | $10.60 | 39800 |
| 2025-12-01 | 49.40 | $10.31 | 48219 |
| 2025-11-28 | 51.13 | $10.46 | 23600 |
| 2025-11-26 | 51.59 | $10.50 | 59146 |
| 2025-11-25 | 48.40 | $10.21 | 56800 |
| 2025-11-24 | 44.30 | $9.87 | 28040 |
| 2025-11-21 | 42.25 | $9.71 | 80300 |
| 2025-11-20 | 38.48 | $9.43 | 76200 |
| 2025-11-19 | 41.81 | $9.79 | 53500 |
| 2025-11-18 | 43.30 | $9.94 | 67225 |
| 2025-11-17 | 45.01 | $10.11 | 58200 |
| 2025-11-14 | 47.88 | $10.38 | 33700 |
| 2025-11-13 | 48.98 | $10.48 | 35400 |
| 2025-11-12 | 51.56 | $10.71 | 37912 |
| 2025-11-11 | 48.05 | $10.40 | 53637 |
| 2025-11-10 | 50.76 | $10.64 | 86513 |
| 2025-11-07 | 48.10 | $10.41 | 91000 |
| 2025-11-06 | 47.04 | $10.32 | 57732 |
| 2025-11-05 | 53.91 | $10.91 | 55500 |
| 2025-11-04 | 50.66 | $10.63 | 75900 |
| 2025-11-03 | 53.48 | $10.85 | 60810 |
| 2025-10-31 | 52.68 | $10.78 | 56600 |
| 2025-10-30 | 53.42 | $10.84 | 51900 |
| 2025-10-29 | 53.91 | $10.88 | 56600 |
| 2025-10-28 | 52.69 | $10.76 | 92627 |
| 2025-10-27 | 53.36 | $10.82 | 85137 |
| 2025-10-24 | 52.50 | $10.73 | 33951 |
| 2025-10-23 | 53.54 | $10.83 | 47948 |
| 2025-10-22 | 53.84 | $10.86 | 75700 |
| 2025-10-21 | 57.13 | $11.18 | 80281 |
| 2025-10-20 | 58.40 | $11.30 | 114580 |
| 2025-10-17 | 55.67 | $10.95 | 136867 |
| 2025-10-16 | 60.06 | $11.36 | 97300 |
| 2025-10-15 | 64.04 | $11.70 | 116200 |
| 2025-10-14 | 64.04 | $11.70 | 162264 |
| 2025-10-13 | 63.14 | $11.56 | 264688 |
| 2025-10-10 | 61.07 | $11.25 | 198830 |
| 2025-10-09 | 68.22 | $11.86 | 851610 |
| 2025-10-08 | 58.84 | $10.61 | 710800 |
| 2025-10-07 | 50.24 | $9.84 | 58730 |
| 2025-10-06 | 47.24 | $9.62 | 22529 |
| 2025-10-03 | 46.83 | $9.59 | 26036 |
| 2025-10-02 | 45.89 | $9.52 | 30633 |
| 2025-10-01 | 46.90 | $9.61 | 28132 |
| 2025-09-30 | 48.96 | $9.79 | 25719 |
| 2025-09-29 | 47.87 | $9.70 | 31300 |
| 2025-09-26 | 50.60 | $9.94 | 22500 |
| 2025-09-25 | 49.23 | $9.82 | 22404 |
| 2025-09-24 | 51.26 | $10.00 | 14147 |
| 2025-09-23 | 56.28 | $10.41 | 45532 |
| 2025-09-22 | 55.68 | $10.35 | 29922 |
| 2025-09-19 | 52.12 | $10.01 | 64400 |
| 2025-09-18 | 56.70 | $10.37 | 34254 |
| 2025-09-17 | 52.51 | $9.99 | 21800 |
| 2025-09-16 | 55.60 | $10.22 | 32300 |
| 2025-09-15 | 53.21 | $10.01 | 16300 |
| 2025-09-12 | 49.66 | $9.72 | 11500 |
| 2025-09-11 | 52.12 | $9.91 | 22331 |
| 2025-09-10 | 48.13 | $9.60 | 41400 |
| 2025-09-09 | 47.05 | $9.52 | 16637 |
| 2025-09-08 | 48.37 | $9.63 | 49841 |
| 2025-09-05 | 50.06 | $9.77 | 20200 |
| 2025-09-04 | 50.55 | $9.81 | 14728 |
| 2025-09-03 | 47.56 | $9.56 | 28900 |
| 2025-09-02 | 46.95 | $9.51 | 19500 |
| 2025-08-29 | 50.52 | $9.83 | 45800 |
| 2025-08-28 | 52.53 | $10.00 | 31200 |
| 2025-08-27 | 51.11 | $9.87 | 32828 |
| 2025-08-26 | 51.45 | $9.90 | 59500 |
| 2025-08-25 | 46.17 | $9.43 | 43800 |
| 2025-08-22 | 53.18 | $10.03 | 192510 |
| 2025-08-21 | 47.79 | $9.60 | 18700 |
| 2025-08-20 | 49.42 | $9.73 | 69543 |
| 2025-08-19 | 47.45 | $9.58 | 28721 |
| 2025-08-18 | 48.65 | $9.68 | 46500 |
| 2025-08-15 | 46.19 | $9.49 | 18066 |
| 2025-08-14 | 50.55 | $9.85 | 20340 |
| 2025-08-13 | 52.79 | $10.02 | 19313 |
| 2025-08-12 | 52.55 | $10.00 | 51285 |
| 2025-08-11 | 47.88 | $9.62 | 21624 |
| 2025-08-08 | 47.49 | $9.59 | 12400 |
| 2025-08-07 | 47.83 | $9.62 | 19200 |
| 2025-08-06 | 49.16 | $9.74 | 32300 |
| 2025-08-05 | 49.05 | $9.73 | 26307 |
| 2025-08-04 | 49.36 | $9.76 | 32839 |
| 2025-08-01 | 48.32 | $9.66 | 33500 |
| 2025-07-31 | 52.61 | $10.08 | 51146 |
| 2025-07-30 | 54.03 | $10.21 | 31249 |
| 2025-07-29 | 56.57 | $10.44 | 39800 |
| 2025-07-28 | 63.51 | $11.00 | 42700 |
| 2025-07-25 | 59.46 | $10.52 | 73700 |
| 2025-07-24 | 64.25 | $10.86 | 42393 |
| 2025-07-23 | 52.77 | $9.78 | 39500 |
| 2025-07-22 | 50.82 | $9.64 | 45644 |
| 2025-07-21 | 52.13 | $9.73 | 25229 |
| 2025-07-18 | 50.09 | $9.58 | 23700 |
| 2025-07-17 | 52.95 | $9.78 | 26635 |
| 2025-07-16 | 51.10 | $9.64 | 23600 |
| 2025-07-15 | 49.19 | $9.50 | 37500 |
| 2025-07-14 | 55.33 | $9.92 | 15749 |
| 2025-07-11 | 53.49 | $9.78 | 23200 |
| 2025-07-10 | 56.16 | $9.95 | 23200 |
| 2025-07-09 | 56.03 | $9.94 | 17200 |
| 2025-07-08 | 55.44 | $9.89 | 23836 |
| 2025-07-07 | 53.30 | $9.71 | 32634 |
| 2025-07-03 | 61.24 | $10.22 | 26709 |
| 2025-07-02 | 60.69 | $10.17 | 48426 |
| 2025-07-01 | 56.25 | $9.79 | 102200 |
| 2025-06-30 | 54.44 | $9.65 | 38441 |
| 2025-06-27 | 53.93 | $9.61 | 86100 |
| 2025-06-26 | 55.27 | $9.70 | 36942 |
| 2025-06-25 | 53.44 | $9.55 | 67127 |
| 2025-06-24 | 51.95 | $9.43 | 53800 |
| 2025-06-23 | 50.31 | $9.30 | 47256 |
| 2025-06-20 | 44.97 | $8.91 | 51700 |
| 2025-06-18 | 45.93 | $8.99 | 35236 |
| 2025-06-17 | 46.40 | $9.03 | 38931 |
| 2025-06-16 | 47.09 | $9.09 | 27400 |
| 2025-06-13 | 44.20 | $8.87 | 40526 |
| 2025-06-12 | 47.81 | $9.19 | 19239 |
| 2025-06-11 | 50.11 | $9.38 | 54508 |
| 2025-06-10 | 49.13 | $9.30 | 39200 |
| 2025-06-09 | 53.24 | $9.63 | 67600 |
| 2025-06-06 | 49.34 | $9.31 | 30336 |
| 2025-06-05 | 45.13 | $9.00 | 34400 |
| 2025-06-04 | 46.19 | $9.09 | 33200 |
| 2025-06-03 | 46.19 | $9.09 | 33500 |
| 2025-06-02 | 41.66 | $8.76 | 60000 |
| 2025-05-30 | 43.67 | $8.95 | 26800 |
| 2025-05-29 | 46.00 | $9.16 | 33600 |
| 2025-05-28 | 43.12 | $8.95 | 37964 |
| 2025-05-27 | 46.12 | $9.22 | 45800 |
| 2025-05-23 | 41.84 | $8.92 | 24200 |
| 2025-05-22 | 44.53 | $9.16 | 39204 |
| 2025-05-21 | 44.65 | $9.17 | 23200 |
| 2025-05-20 | 46.68 | $9.35 | 27300 |
| 2025-05-19 | 44.96 | $9.22 | 46441 |
| 2025-05-16 | 47.78 | $9.47 | 39300 |
| 2025-05-15 | 49.19 | $9.59 | 60105 |
| 2025-05-14 | 42.78 | $9.11 | 29400 |
| 2025-05-13 | 44.68 | $9.28 | 33436 |
| 2025-05-12 | 45.01 | $9.31 | 42847 |
| 2025-05-09 | 38.94 | $8.89 | 37406 |
| 2025-05-08 | 38.79 | $8.88 | 45748 |
| 2025-05-07 | 37.45 | $8.79 | 34237 |
| 2025-05-06 | 36.71 | $8.74 | 35921 |
| 2025-05-05 | 38.60 | $8.96 | 49733 |
| 2025-05-02 | 38.19 | $8.93 | 38146 |
| 2025-05-01 | 35.16 | $8.71 | 74000 |
| 2025-04-30 | 34.47 | $8.66 | 68000 |
| 2025-04-29 | 33.25 | $8.57 | 45800 |
| 2025-04-28 | 33.92 | $8.67 | 53600 |
| 2025-04-25 | 35.05 | $8.84 | 29811 |
| 2025-04-24 | 35.58 | $8.92 | 49636 |
| 2025-04-23 | 31.51 | $8.59 | 86640 |
| 2025-04-22 | 31.63 | $8.61 | 93600 |
| 2025-04-21 | 27.61 | $8.29 | 87900 |
| 2025-04-17 | 28.15 | $8.40 | 121721 |
| 2025-04-16 | 28.39 | $8.45 | 110920 |
| 2025-04-15 | 25.11 | $8.18 | 134707 |
| 2025-04-14 | 25.61 | $8.30 | 116788 |
| 2025-04-11 | 23.83 | $8.15 | 163610 |
| 2025-04-10 | 23.48 | $8.12 | 251126 |
| 2025-04-09 | 30.96 | $9.79 | 159434 |
| 2025-04-08 | 21.74 | $9.14 | 94253 |
| 2025-04-07 | 23.14 | $9.45 | 83800 |
| 2025-04-04 | 24.49 | $9.73 | 181215 |
| 2025-04-03 | 26.66 | $10.14 | 64800 |
| 2025-04-02 | 31.75 | $10.92 | 65237 |
| 2025-04-01 | 31.27 | $10.89 | 54500 |
| 2025-03-31 | 33.26 | $11.16 | 56300 |
| 2025-03-28 | 30.29 | $10.97 | 75500 |
| 2025-03-27 | 34.17 | $11.48 | 41428 |
| 2025-03-26 | 36.52 | $11.75 | 57500 |
| 2025-03-25 | 39.80 | $12.09 | 48547 |
| 2025-03-24 | 42.58 | $12.35 | 66300 |
| 2025-03-21 | 37.65 | $12.04 | 106804 |
| 2025-03-20 | 42.33 | $12.46 | 27507 |
| 2025-03-19 | 44.33 | $12.62 | 41502 |
| 2025-03-18 | 42.39 | $12.50 | 28300 |
| 2025-03-17 | 44.22 | $12.65 | 39200 |
| 2025-03-14 | 41.67 | $12.49 | 46500 |
| 2025-03-13 | 37.44 | $12.24 | 95700 |
| 2025-03-12 | 42.74 | $12.69 | 56300 |
| 2025-03-11 | 43.13 | $12.72 | 36200 |
| 2025-03-10 | 40.22 | $12.55 | 62039 |
| 2025-03-07 | 42.40 | $12.73 | 51000 |
| 2025-03-06 | 42.53 | $12.74 | 59536 |
| 2025-03-05 | 45.37 | $12.97 | 59445 |
| 2025-03-04 | 47.07 | $13.10 | 38729 |
| 2025-03-03 | 47.07 | $13.10 | 45724 |
| 2025-02-28 | 48.32 | $13.20 | 72400 |
| 2025-02-27 | 45.13 | $12.97 | 59626 |
| 2025-02-26 | 47.55 | $13.17 | 51100 |
| 2025-02-25 | 45.76 | $13.04 | 58400 |
| 2025-02-24 | 44.79 | $12.97 | 72600 |
| 2025-02-21 | 45.34 | $13.02 | 50600 |
| 2025-02-20 | 48.99 | $13.34 | 31440 |
| 2025-02-19 | 50.94 | $13.50 | 21635 |
| 2025-02-18 | 51.55 | $13.55 | 37300 |
| 2025-02-14 | 49.00 | $13.33 | 35500 |
| 2025-02-13 | 46.32 | $13.11 | 43600 |
| 2025-02-12 | 44.94 | $13.00 | 61029 |
| 2025-02-11 | 48.02 | $13.29 | 44217 |
| 2025-02-10 | 44.80 | $13.03 | 53646 |
| 2025-02-07 | 44.55 | $13.01 | 46500 |
| 2025-02-06 | 45.43 | $13.10 | 40500 |
| 2025-02-05 | 45.91 | $13.15 | 60311 |
| 2025-02-04 | 47.34 | $13.30 | 32109 |
| 2025-02-03 | 44.61 | $13.05 | 62020 |
| 2025-01-31 | 45.97 | $13.20 | 87800 |
| 2025-01-30 | 44.03 | $13.02 | 58216 |
| 2025-01-29 | 45.68 | $13.21 | 85538 |
| 2025-01-28 | 45.47 | $13.19 | 75200 |
| 2025-01-27 | 46.55 | $13.32 | 129610 |
| 2025-01-24 | 44.63 | $13.12 | 74374 |
| 2025-01-23 | 46.54 | $13.36 | 57100 |
| 2025-01-22 | 47.75 | $13.51 | 39216 |
| 2025-01-21 | 49.21 | $13.69 | 65300 |
| 2025-01-17 | 48.12 | $13.56 | 42027 |
| 2025-01-16 | 47.04 | $13.43 | 47714 |
| 2025-01-15 | 46.22 | $13.33 | 63237 |
| 2025-01-14 | 42.07 | $12.84 | 64300 |
| 2025-01-13 | 37.27 | $12.33 | 74260 |
| 2025-01-10 | 41.71 | $13.02 | 84736 |
| 2025-01-08 | 40.14 | $12.86 | 178900 |
| 2025-01-07 | 57.40 | $14.74 | 76114 |
| 2025-01-06 | 59.07 | $14.87 | 107204 |
| 2025-01-03 | 53.76 | $14.33 | 16416 |
| 2025-01-02 | 51.78 | $14.15 | 39634 |
| 2024-12-31 | 50.44 | $14.03 | 30444 |
| 2024-12-30 | 50.11 | $14.00 | 30709 |
| 2024-12-27 | 48.70 | $13.87 | 27808 |
| 2024-12-26 | 53.68 | $14.32 | 27154 |
| 2024-12-24 | 46.66 | $13.71 | 36526 |
| 2024-12-23 | 47.91 | $13.82 | 43513 |
| 2024-12-20 | 50.10 | $14.01 | 202400 |
| 2024-12-19 | 46.29 | $13.70 | 74400 |
| 2024-12-18 | 56.45 | $14.47 | 156529 |
| 2024-12-17 | 56.34 | $14.46 | 129000 |
| 2024-12-16 | 53.45 | $14.22 | 21702 |
| 2024-12-13 | 52.71 | $14.16 | 55440 |
| 2024-12-12 | 51.49 | $14.06 | 54200 |
| 2024-12-11 | 56.79 | $14.44 | 126705 |
| 2024-12-10 | 57.09 | $14.46 | 49900 |
| 2024-12-09 | 55.10 | $14.28 | 31800 |
| 2024-12-06 | 53.15 | $14.11 | 42921 |
| 2024-12-05 | 52.58 | $14.06 | 39902 |
| 2024-12-04 | 60.15 | $14.60 | 44817 |
| 2024-12-03 | 58.13 | $14.41 | 47618 |
| 2024-12-02 | 61.07 | $14.60 | 63803 |
| 2024-11-29 | 55.19 | $14.08 | 16647 |
| 2024-11-27 | 58.58 | $14.29 | 37123 |
| 2024-11-26 | 56.53 | $14.12 | 32200 |
| 2024-11-25 | 56.84 | $14.14 | 41808 |
| 2024-11-22 | 58.39 | $14.24 | 44723 |
| 2024-11-21 | 57.06 | $14.12 | 38800 |
| 2024-11-20 | 57.20 | $14.13 | 53100 |
| 2024-11-19 | 54.33 | $13.87 | 56217 |
| 2024-11-18 | 52.95 | $13.75 | 60500 |
| 2024-11-15 | 54.79 | $13.89 | 53800 |
| 2024-11-14 | 58.51 | $14.16 | 118611 |
| 2024-11-13 | 56.75 | $13.99 | 68935 |
| 2024-11-12 | 63.69 | $14.45 | 66248 |
| 2024-11-11 | 64.17 | $14.48 | 87800 |
| 2024-11-08 | 66.92 | $14.65 | 62200 |
| 2024-11-07 | 66.36 | $14.58 | 50923 |
| 2024-11-06 | 70.08 | $14.81 | 118644 |
| 2024-11-05 | 63.78 | $14.06 | 37031 |
| 2024-11-04 | 61.85 | $13.87 | 70015 |
| 2024-11-01 | 61.44 | $13.83 | 41700 |
| 2024-10-31 | 60.53 | $13.74 | 63700 |
| 2024-10-30 | 62.39 | $13.86 | 43300 |
| 2024-10-29 | 64.27 | $13.98 | 75900 |
| 2024-10-28 | 67.84 | $14.20 | 68600 |
| 2024-10-25 | 66.31 | $14.01 | 50145 |
| 2024-10-24 | 64.62 | $13.81 | 44300 |
| 2024-10-23 | 64.54 | $13.80 | 53300 |
| 2024-10-22 | 63.80 | $13.71 | 37646 |
| 2024-10-21 | 64.51 | $13.76 | 85300 |
| 2024-10-18 | 62.94 | $13.56 | 95748 |
| 2024-10-17 | 62.23 | $13.47 | 66618 |
| 2024-10-16 | 63.00 | $13.53 | 100338 |
| 2024-10-15 | 58.46 | $12.97 | 103500 |
| 2024-10-14 | 60.60 | $13.14 | 43000 |
| 2024-10-11 | 66.90 | $13.60 | 122433 |
| 2024-10-10 | 57.63 | $12.58 | 127700 |
| 2024-10-09 | 63.06 | $12.91 | 98270 |
| 2024-10-08 | 58.31 | $12.49 | 40500 |
| 2024-10-07 | 61.91 | $12.69 | 31626 |
| 2024-10-04 | 56.70 | $12.28 | 19000 |
| 2024-10-03 | 53.45 | $12.06 | 21808 |
| 2024-10-02 | 54.69 | $12.13 | 20742 |
| 2024-10-01 | 54.55 | $12.12 | 57300 |
| 2024-09-30 | 58.40 | $12.34 | 37600 |
| 2024-09-27 | 59.67 | $12.41 | 59246 |
| 2024-09-26 | 55.16 | $12.07 | 30400 |
| 2024-09-25 | 54.01 | $11.99 | 27619 |
| 2024-09-24 | 53.16 | $11.93 | 47400 |
| 2024-09-23 | 51.73 | $11.83 | 55809 |
| 2024-09-20 | 54.90 | $12.03 | 110300 |
| 2024-09-19 | 58.84 | $12.26 | 23400 |
| 2024-09-18 | 54.82 | $11.96 | 32600 |
| 2024-09-17 | 53.83 | $11.89 | 47100 |
| 2024-09-16 | 50.56 | $11.67 | 47140 |
| 2024-09-13 | 52.32 | $11.78 | 25024 |
| 2024-09-12 | 49.44 | $11.59 | 33817 |
| 2024-09-11 | 48.19 | $11.51 | 48614 |
| 2024-09-10 | 49.20 | $11.58 | 50612 |
| 2024-09-09 | 48.76 | $11.55 | 62900 |
| 2024-09-06 | 46.57 | $11.40 | 71645 |
| 2024-09-05 | 49.10 | $11.59 | 31146 |
| 2024-09-04 | 49.23 | $11.60 | 31400 |
| 2024-09-03 | 50.14 | $11.67 | 89200 |
| 2024-08-30 | 52.50 | $11.85 | 28600 |
| 2024-08-29 | 54.67 | $12.01 | 57300 |
| 2024-08-28 | 52.45 | $11.82 | 34124 |
| 2024-08-27 | 53.77 | $11.92 | 36300 |
| 2024-08-26 | 54.29 | $11.96 | 37546 |
| 2024-08-23 | 55.43 | $12.05 | 56444 |
| 2024-08-22 | 51.20 | $11.66 | 36600 |
| 2024-08-21 | 51.68 | $11.70 | 57900 |
| 2024-08-20 | 51.03 | $11.64 | 45800 |
| 2024-08-19 | 52.03 | $11.73 | 47700 |
| 2024-08-16 | 50.07 | $11.54 | 63547 |
| 2024-08-15 | 51.43 | $11.67 | 57323 |
| 2024-08-14 | 48.23 | $11.36 | 45148 |
| 2024-08-13 | 51.45 | $11.67 | 64330 |
| 2024-08-12 | 48.84 | $11.42 | 78239 |
| 2024-08-09 | 49.14 | $11.45 | 72403 |
| 2024-08-08 | 48.02 | $11.34 | 64800 |
| 2024-08-07 | 43.51 | $10.92 | 92900 |
| 2024-08-06 | 42.72 | $10.85 | 112900 |
| 2024-08-05 | 46.03 | $11.23 | 153500 |
| 2024-08-02 | 47.79 | $11.42 | 116000 |
| 2024-08-01 | 50.89 | $11.74 | 121326 |
| 2024-07-31 | 53.26 | $11.97 | 88100 |
| 2024-07-30 | 54.62 | $12.10 | 49700 |
| 2024-07-29 | 54.28 | $12.06 | 81932 |
| 2024-07-26 | 53.86 | $12.01 | 91300 |
| 2024-07-25 | 48.47 | $11.40 | 337033 |
| 2024-07-24 | 45.81 | $11.13 | 132200 |
| 2024-07-23 | 49.11 | $11.50 | 173903 |
| 2024-07-22 | 52.94 | $11.89 | 80700 |
| 2024-07-19 | 49.39 | $11.52 | 59618 |
| 2024-07-18 | 52.54 | $11.83 | 162600 |
| 2024-07-17 | 59.81 | $12.45 | 93400 |
| 2024-07-16 | 66.11 | $12.90 | 119500 |
| 2024-07-15 | 61.28 | $12.34 | 137646 |
| 2024-07-12 | 60.03 | $12.21 | 88100 |
| 2024-07-11 | 62.86 | $12.40 | 130900 |
| 2024-07-10 | 56.75 | $11.80 | 89500 |
| 2024-07-09 | 53.47 | $11.53 | 21528 |
| 2024-07-08 | 54.20 | $11.58 | 36200 |
| 2024-07-05 | 54.90 | $11.63 | 86900 |
| 2024-07-03 | 55.17 | $11.65 | 25900 |
| 2024-07-02 | 56.91 | $11.78 | 46741 |
| 2024-07-01 | 54.83 | $11.58 | 82700 |
| 2024-06-28 | 59.03 | $11.89 | 131600 |
| 2024-06-27 | 60.89 | $12.02 | 57400 |
| 2024-06-26 | 56.60 | $11.59 | 37724 |
| 2024-06-25 | 58.00 | $11.69 | 28746 |
| 2024-06-24 | 56.57 | $11.55 | 37900 |
| 2024-06-21 | 59.91 | $11.79 | 111200 |
| 2024-06-20 | 60.62 | $11.84 | 79200 |
| 2024-06-18 | 62.15 | $11.95 | 47128 |
| 2024-06-17 | 60.69 | $11.78 | 54100 |
| 2024-06-14 | 57.17 | $11.40 | 91510 |
| 2024-06-13 | 63.10 | $11.82 | 58905 |
| 2024-06-12 | 60.21 | $11.51 | 121800 |
| 2024-06-11 | 59.82 | $11.47 | 64700 |
| 2024-06-10 | 58.68 | $11.35 | 108300 |
| 2024-06-07 | 51.98 | $10.73 | 63400 |
| 2024-06-06 | 58.36 | $11.17 | 52500 |
| 2024-06-05 | 58.36 | $11.17 | 55322 |
| 2024-06-04 | 56.95 | $11.04 | 48700 |
| 2024-06-03 | 58.99 | $11.18 | 101539 |
| 2024-05-31 | 59.14 | $11.19 | 71614 |
| 2024-05-30 | 63.39 | $11.48 | 60000 |
| 2024-05-29 | 61.58 | $11.28 | 83520 |
| 2024-05-28 | 64.94 | $11.50 | 133609 |
| 2024-05-24 | 58.25 | $10.82 | 39600 |
| 2024-05-23 | 56.27 | $10.65 | 62031 |
| 2024-05-22 | 59.26 | $10.84 | 105700 |
| 2024-05-21 | 54.95 | $10.48 | 37000 |
| 2024-05-20 | 53.66 | $10.38 | 50900 |
| 2024-05-17 | 51.13 | $10.19 | 70300 |
| 2024-05-16 | 52.42 | $10.28 | 42043 |
| 2024-05-15 | 56.15 | $10.53 | 90000 |
| 2024-05-14 | 56.46 | $10.55 | 96100 |
| 2024-05-13 | 55.66 | $10.48 | 92500 |
| 2024-05-10 | 54.63 | $10.39 | 78100 |
| 2024-05-09 | 60.35 | $10.78 | 77633 |
| 2024-05-08 | 61.13 | $10.83 | 59500 |
| 2024-05-07 | 59.95 | $10.71 | 46707 |
| 2024-05-06 | 59.07 | $10.62 | 89344 |
| 2024-05-03 | 61.06 | $10.76 | 47100 |
| 2024-05-02 | 60.15 | $10.66 | 83624 |
| 2024-05-01 | 60.55 | $10.69 | 112725 |
| 2024-04-30 | 59.16 | $10.53 | 109414 |
| 2024-04-29 | 62.71 | $10.80 | 264838 |
| 2024-04-26 | 55.03 | $9.99 | 214822 |
| 2024-04-25 | 54.70 | $9.96 | 116500 |
| 2024-04-24 | 56.26 | $10.08 | 141228 |
| 2024-04-23 | 59.34 | $10.31 | 97946 |
| 2024-04-22 | 57.51 | $10.12 | 126300 |
| 2024-04-19 | 62.27 | $10.46 | 141735 |
| 2024-04-18 | 59.16 | $10.13 | 94557 |
| 2024-04-17 | 56.36 | $9.86 | 97700 |
| 2024-04-16 | 56.90 | $9.90 | 141516 |
| 2024-04-15 | 56.90 | $9.90 | 211370 |
| 2024-04-12 | 55.84 | $9.79 | 336000 |
| 2024-04-11 | 70.46 | $10.76 | 632800 |
| 2024-04-10 | 53.72 | $9.35 | 206300 |
| 2024-04-09 | 53.72 | $9.35 | 67546 |
| 2024-04-08 | 51.25 | $9.21 | 98370 |
| 2024-04-05 | 49.98 | $9.14 | 97202 |
| 2024-04-04 | 48.71 | $9.07 | 104800 |
| 2024-04-03 | 52.70 | $9.29 | 111726 |
| 2024-04-02 | 50.24 | $9.15 | 100500 |
| 2024-04-01 | 52.27 | $9.26 | 68438 |
| 2024-03-28 | 51.42 | $9.21 | 83700 |
| 2024-03-27 | 50.92 | $9.18 | 88600 |
| 2024-03-26 | 47.88 | $9.00 | 119400 |
| 2024-03-25 | 48.35 | $9.03 | 184000 |
| 2024-03-22 | 43.37 | $8.75 | 75624 |
| 2024-03-21 | 43.94 | $8.79 | 87900 |
| 2024-03-20 | 41.55 | $8.66 | 116300 |
| 2024-03-19 | 34.37 | $8.31 | 112200 |
| 2024-03-18 | 35.56 | $8.41 | 119311 |
| 2024-03-15 | 35.35 | $8.40 | 178600 |
| 2024-03-14 | 30.58 | $8.18 | 202800 |
| 2024-03-13 | 32.77 | $8.39 | 86120 |
| 2024-03-12 | 33.20 | $8.43 | 97619 |
| 2024-03-11 | 34.05 | $8.51 | 68700 |
| 2024-03-08 | 32.41 | $8.43 | 92700 |
| 2024-03-07 | 33.20 | $8.51 | 83200 |
| 2024-03-06 | 32.22 | $8.46 | 93000 |
| 2024-03-05 | 31.07 | $8.40 | 125328 |
| 2024-03-04 | 32.74 | $8.59 | 165220 |
| 2024-03-01 | 34.21 | $8.75 | 109244 |
| 2024-02-29 | 34.58 | $8.79 | 82700 |
| 2024-02-28 | 32.68 | $8.68 | 116009 |
| 2024-02-27 | 35.82 | $9.03 | 133039 |
| 2024-02-26 | 33.39 | $8.89 | 110900 |
| 2024-02-23 | 32.52 | $8.84 | 182345 |
| 2024-02-22 | 32.93 | $8.89 | 136500 |
| 2024-02-21 | 31.30 | $8.79 | 132100 |
| 2024-02-20 | 32.42 | $8.94 | 157517 |
| 2024-02-16 | 34.38 | $9.19 | 377525 |
| 2024-02-15 | 33.15 | $9.11 | 263900 |
| 2024-02-14 | 33.75 | $9.19 | 179800 |
| 2024-02-13 | 33.47 | $9.17 | 219422 |
| 2024-02-12 | 36.86 | $9.62 | 203513 |
| 2024-02-09 | 38.34 | $9.80 | 122700 |
| 2024-02-08 | 33.10 | $9.43 | 107713 |
| 2024-02-07 | 31.15 | $9.30 | 142200 |
| 2024-02-06 | 30.56 | $9.26 | 157001 |
| 2024-02-05 | 31.20 | $9.36 | 162700 |
| 2024-02-02 | 32.82 | $9.61 | 113000 |
| 2024-02-01 | 34.97 | $9.92 | 118600 |
| 2024-01-31 | 33.91 | $9.84 | 99300 |
| 2024-01-30 | 34.71 | $9.96 | 120800 |
| 2024-01-29 | 35.86 | $10.13 | 260300 |
| 2024-01-26 | 36.60 | $10.24 | 94200 |
| 2024-01-25 | 37.34 | $10.35 | 120600 |
| 2024-01-24 | 37.60 | $10.39 | 115739 |
| 2024-01-23 | 36.65 | $10.30 | 110307 |
| 2024-01-22 | 35.62 | $10.20 | 189900 |
| 2024-01-19 | 33.14 | $9.96 | 152220 |
| 2024-01-18 | 34.24 | $10.17 | 323700 |
| 2024-01-17 | 34.04 | $10.15 | 172619 |
| 2024-01-16 | 33.47 | $10.09 | 211863 |
| 2024-01-12 | 34.95 | $10.40 | 355300 |
| 2024-01-11 | 32.39 | $10.12 | 1.1M |
| 2024-01-10 | 47.52 | $12.50 | 209505 |
| 2024-01-09 | 48.70 | $12.63 | 111512 |
| 2024-01-08 | 51.40 | $12.92 | 55332 |
| 2024-01-05 | 49.08 | $12.67 | 116200 |
| 2024-01-04 | 49.26 | $12.69 | 89984 |
| 2024-01-03 | 48.91 | $12.65 | 68900 |
| 2024-01-02 | 51.91 | $13.00 | 58007 |
| 2023-12-29 | 55.13 | $13.35 | 39929 |
| 2023-12-28 | 56.85 | $13.53 | 49328 |
| 2023-12-27 | 57.41 | $13.59 | 67328 |
| 2023-12-26 | 58.43 | $13.70 | 54214 |
| 2023-12-22 | 56.78 | $13.45 | 53147 |
| 2023-12-21 | 55.36 | $13.24 | 40927 |
| 2023-12-20 | 56.03 | $13.32 | 71600 |
| 2023-12-19 | 56.59 | $13.39 | 52300 |
| 2023-12-18 | 55.37 | $13.19 | 86000 |
| 2023-12-15 | 56.58 | $13.35 | 122000 |
| 2023-12-14 | 62.75 | $14.11 | 119300 |
| 2023-12-13 | 58.51 | $13.36 | 96823 |
| 2023-12-12 | 51.92 | $12.41 | 65100 |
| 2023-12-11 | 50.01 | $12.17 | 167432 |
| 2023-12-08 | 62.09 | $13.41 | 62400 |
| 2023-12-07 | 68.43 | $13.91 | 62000 |
| 2023-12-06 | 69.92 | $14.02 | 115734 |
| 2023-12-05 | 67.60 | $13.64 | 161700 |
| 2023-12-04 | 72.34 | $13.98 | 166741 |
| 2023-12-01 | 69.47 | $13.50 | 174800 |
| 2023-11-30 | 66.13 | $13.02 | 111548 |
| 2023-11-29 | 62.49 | $12.57 | 90306 |
| 2023-11-28 | 54.14 | $11.77 | 62900 |
| 2023-11-27 | 54.43 | $11.79 | 36200 |
| 2023-11-24 | 53.61 | $11.72 | 20300 |
| 2023-11-22 | 54.54 | $11.79 | 32200 |
| 2023-11-21 | 54.54 | $11.79 | 30913 |
| 2023-11-20 | 55.28 | $11.85 | 84300 |
| 2023-11-17 | 55.64 | $11.88 | 44900 |
| 2023-11-16 | 54.71 | $11.78 | 40800 |
| 2023-11-15 | 57.23 | $12.00 | 94600 |
| 2023-11-14 | 55.64 | $11.82 | 87100 |
| 2023-11-13 | 46.77 | $10.97 | 46800 |
| 2023-11-10 | 46.29 | $10.93 | 52200 |
| 2023-11-09 | 43.26 | $10.68 | 43813 |
| 2023-11-08 | 46.34 | $10.99 | 52157 |
| 2023-11-07 | 47.28 | $11.08 | 37785 |
| 2023-11-06 | 49.92 | $11.33 | 64206 |
| 2023-11-03 | 52.37 | $11.55 | 72510 |
| 2023-11-02 | 49.59 | $11.29 | 87000 |
| 2023-11-01 | 46.03 | $10.98 | 104900 |
| 2023-10-31 | 51.50 | $11.47 | 80433 |
| 2023-10-30 | 53.98 | $11.67 | 219700 |
| 2023-10-27 | 48.42 | $11.20 | 86724 |
| 2023-10-26 | 45.63 | $10.99 | 155606 |
| 2023-10-25 | 45.63 | $10.99 | 165638 |
| 2023-10-24 | 44.21 | $10.88 | 186831 |
| 2023-10-23 | 46.86 | $11.13 | 156521 |
| 2023-10-20 | 42.11 | $10.77 | 79400 |
| 2023-10-19 | 42.31 | $10.79 | 106000 |
| 2023-10-18 | 39.73 | $10.60 | 126601 |
| 2023-10-17 | 42.48 | $10.89 | 150223 |
| 2023-10-16 | 40.03 | $10.71 | 121618 |
| 2023-10-13 | 40.86 | $10.80 | 131100 |
| 2023-10-12 | 36.72 | $10.50 | 317020 |
| 2023-10-11 | 43.13 | $11.17 | 220302 |
| 2023-10-10 | 42.84 | $11.15 | 75803 |
| 2023-10-09 | 40.89 | $11.01 | 51900 |
| 2023-10-06 | 40.47 | $10.98 | 63800 |
| 2023-10-05 | 34.99 | $10.60 | 106529 |
| 2023-10-04 | 38.05 | $10.95 | 114600 |
| 2023-10-03 | 33.63 | $10.67 | 85507 |
| 2023-10-02 | 34.99 | $10.83 | 74800 |
| 2023-09-29 | 35.84 | $10.93 | 63800 |
| 2023-09-28 | 38.35 | $11.21 | 46301 |
| 2023-09-27 | 37.61 | $11.16 | 102800 |
| 2023-09-26 | 35.10 | $10.99 | 77413 |
| 2023-09-25 | 37.91 | $11.32 | 62600 |
| 2023-09-22 | 35.68 | $11.17 | 48223 |
| 2023-09-21 | 35.85 | $11.19 | 54000 |
| 2023-09-20 | 34.13 | $11.07 | 69342 |
| 2023-09-19 | 34.94 | $11.18 | 118241 |
| 2023-09-18 | 36.60 | $11.40 | 129419 |
| 2023-09-15 | 37.60 | $11.53 | 139112 |
| 2023-09-14 | 40.17 | $11.85 | 49400 |
| 2023-09-13 | 37.51 | $11.64 | 87700 |
| 2023-09-12 | 38.36 | $11.75 | 91808 |
| 2023-09-11 | 36.11 | $11.57 | 95100 |
| 2023-09-08 | 36.68 | $11.65 | 75900 |
| 2023-09-07 | 33.59 | $11.40 | 161970 |
| 2023-09-06 | 37.71 | $11.99 | 74700 |
| 2023-09-05 | 38.78 | $12.13 | 156200 |
| 2023-09-01 | 43.29 | $12.67 | 80900 |
| 2023-08-31 | 42.35 | $12.59 | 108900 |
| 2023-08-30 | 41.31 | $12.50 | 186026 |
| 2023-08-29 | 41.87 | $12.57 | 117809 |
| 2023-08-28 | 38.23 | $12.25 | 126924 |
| 2023-08-25 | 32.86 | $11.82 | 133215 |
| 2023-08-24 | 28.47 | $11.50 | 72200 |
| 2023-08-23 | 29.62 | $11.70 | 94000 |
| 2023-08-22 | 29.35 | $11.68 | 94721 |
| 2023-08-21 | 29.68 | $11.74 | 92400 |
| 2023-08-18 | 29.84 | $11.77 | 137000 |
| 2023-08-17 | 28.76 | $11.68 | 118016 |
| 2023-08-16 | 29.33 | $11.80 | 146900 |
| 2023-08-15 | 30.13 | $11.97 | 151900 |
| 2023-08-14 | 31.63 | $12.28 | 143717 |
| 2023-08-11 | 33.31 | $12.61 | 130902 |
| 2023-08-10 | 32.90 | $12.57 | 242000 |
| 2023-08-09 | 33.19 | $12.63 | 117600 |
| 2023-08-08 | 34.96 | $12.99 | 105880 |
| 2023-08-07 | 36.97 | $13.38 | 61533 |
| 2023-08-04 | 36.71 | $13.35 | 97400 |
| 2023-08-03 | 35.14 | $13.17 | 114504 |
| 2023-08-02 | 35.19 | $13.18 | 117500 |
| 2023-08-01 | 36.46 | $13.46 | 111520 |
| 2023-07-31 | 38.04 | $13.80 | 103700 |
| 2023-07-28 | 38.18 | $13.83 | 114613 |
| 2023-07-27 | 36.49 | $13.60 | 142200 |
| 2023-07-26 | 39.52 | $14.28 | 204700 |
| 2023-07-25 | 41.29 | $14.65 | 226038 |
| 2023-07-24 | 32.95 | $13.57 | 313828 |
| 2023-07-21 | 31.67 | $13.42 | 320200 |
| 2023-07-20 | 32.82 | $13.71 | 855400 |
| 2023-07-19 | 42.04 | $15.55 | 278100 |
| 2023-07-18 | 44.84 | $15.98 | 339000 |
| 2023-07-17 | 40.74 | $15.51 | 151600 |
| 2023-07-14 | 35.10 | $14.93 | 109902 |
| 2023-07-13 | 37.31 | $15.31 | 125346 |
| 2023-07-12 | 36.10 | $15.19 | 100500 |
| 2023-07-11 | 36.66 | $15.29 | 138001 |
| 2023-07-10 | 37.77 | $15.49 | 158542 |
| 2023-07-07 | 34.27 | $15.12 | 196000 |
| 2023-07-06 | 36.04 | $15.46 | 291400 |
| 2023-07-05 | 37.84 | $15.79 | 200176 |
| 2023-07-03 | 42.64 | $16.57 | 108300 |
| 2023-06-30 | 42.01 | $16.50 | 482309 |
| 2023-06-29 | 42.26 | $16.54 | 135900 |
| 2023-06-28 | 42.10 | $16.52 | 155446 |
| 2023-06-27 | 44.00 | $16.84 | 141300 |
| 2023-06-26 | 44.53 | $16.93 | 258921 |
| 2023-06-23 | 43.14 | $16.74 | 1.9M |
| 2023-06-22 | 51.24 | $18.00 | 107976 |
| 2023-06-21 | 53.67 | $18.32 | 137741 |
| 2023-06-20 | 53.75 | $18.33 | 132700 |
| 2023-06-16 | 52.21 | $18.09 | 144917 |
| 2023-06-15 | 54.51 | $18.41 | 137703 |
| 2023-06-14 | 53.54 | $18.25 | 101700 |
| 2023-06-13 | 57.62 | $18.81 | 108445 |
| 2023-06-12 | 58.91 | $18.98 | 141000 |
| 2023-06-09 | 60.36 | $19.17 | 149800 |
| 2023-06-08 | 58.95 | $18.89 | 254100 |
| 2023-06-07 | 56.82 | $18.48 | 118621 |
| 2023-06-06 | 50.92 | $17.48 | 101700 |
| 2023-06-05 | 43.17 | $16.43 | 103645 |
| 2023-06-02 | 45.24 | $16.75 | 143129 |
| 2023-06-01 | 42.28 | $16.39 | 90400 |
| 2023-05-31 | 43.52 | $16.59 | 143700 |
| 2023-05-30 | 44.01 | $16.67 | 213900 |
| 2023-05-26 | 48.70 | $17.39 | 192414 |
| 2023-05-25 | 48.77 | $17.40 | 152900 |
| 2023-05-24 | 49.43 | $17.50 | 186600 |
| 2023-05-23 | 52.33 | $17.93 | 186210 |
| 2023-05-22 | 54.15 | $18.19 | 128900 |
| 2023-05-19 | 51.56 | $17.77 | 183552 |
| 2023-05-18 | 54.05 | $18.13 | 227900 |
| 2023-05-17 | 49.20 | $17.38 | 122100 |
| 2023-05-16 | 44.53 | $16.75 | 143600 |
| 2023-05-15 | 45.15 | $16.85 | 174802 |
| 2023-05-12 | 42.87 | $16.55 | 115210 |
| 2023-05-11 | 41.39 | $16.36 | 174408 |
| 2023-05-10 | 37.36 | $15.86 | 124000 |
| 2023-05-09 | 35.93 | $15.69 | 60800 |
| 2023-05-08 | 34.35 | $15.50 | 44614 |
| 2023-05-05 | 35.18 | $15.69 | 54212 |
| 2023-05-04 | 33.82 | $15.52 | 166814 |
| 2023-05-03 | 34.80 | $15.76 | 113200 |
| 2023-05-02 | 34.88 | $15.78 | 94000 |
| 2023-05-01 | 34.16 | $15.68 | 86500 |
| 2023-04-28 | 32.40 | $15.43 | 131943 |
| 2023-04-27 | 31.49 | $15.30 | 108728 |
| 2023-04-26 | 30.88 | $15.21 | 122400 |
| 2023-04-25 | 29.69 | $15.03 | 233499 |
| 2023-04-24 | 30.78 | $15.42 | 166308 |
| 2023-04-21 | 31.54 | $15.69 | 163814 |
| 2023-04-20 | 32.42 | $16.00 | 167923 |
| 2023-04-19 | 31.31 | $15.81 | 275400 |
| 2023-04-18 | 31.78 | $15.99 | 379895 |
| 2023-04-17 | 33.20 | $16.53 | 437817 |
| 2023-04-14 | 36.27 | $17.61 | 829526 |
| 2023-04-13 | 37.37 | $17.97 | 317647 |
| 2023-04-12 | 39.74 | $18.72 | 274938 |
| 2023-04-11 | 40.69 | $19.01 | 260440 |
| 2023-04-10 | 41.81 | $19.35 | 399106 |
| 2023-04-06 | 36.46 | $18.25 | 1.4M |
| 2023-04-05 | 49.66 | $21.60 | 213118 |
| 2023-04-04 | 50.18 | $21.70 | 162932 |
| 2023-04-03 | 57.81 | $23.04 | 144800 |
| 2023-03-31 | 54.26 | $22.32 | 112244 |
| 2023-03-30 | 49.37 | $21.45 | 70700 |
| 2023-03-29 | 49.19 | $21.42 | 56441 |
| 2023-03-28 | 46.57 | $20.98 | 56608 |
| 2023-03-27 | 47.85 | $21.22 | 77700 |
| 2023-03-24 | 48.27 | $21.30 | 93400 |
| 2023-03-23 | 46.08 | $20.91 | 188100 |
| 2023-03-22 | 46.22 | $20.94 | 192400 |
| 2023-03-21 | 47.29 | $21.17 | 218815 |
| 2023-03-20 | 44.76 | $20.69 | 94500 |
| 2023-03-17 | 41.77 | $20.15 | 107873 |
| 2023-03-16 | 44.39 | $20.77 | 136346 |
| 2023-03-15 | 40.74 | $20.13 | 106933 |
| 2023-03-14 | 41.88 | $20.41 | 104500 |
| 2023-03-13 | 38.43 | $19.82 | 111400 |
| 2023-03-10 | 39.96 | $20.22 | 133900 |
| 2023-03-09 | 45.80 | $21.57 | 91240 |
| 2023-03-08 | 46.57 | $21.73 | 127103 |
| 2023-03-07 | 44.07 | $21.28 | 130005 |
| 2023-03-06 | 43.85 | $21.24 | 102500 |
| 2023-03-03 | 45.25 | $21.57 | 168300 |
| 2023-03-02 | 42.88 | $21.12 | 85342 |
| 2023-03-01 | 43.23 | $21.21 | 82228 |
| 2023-02-28 | 42.07 | $20.98 | 114740 |
| 2023-02-27 | 42.87 | $21.20 | 164431 |
| 2023-02-24 | 44.14 | $21.55 | 154900 |
| 2023-02-23 | 47.26 | $22.37 | 137530 |
| 2023-02-22 | 49.24 | $22.86 | 98900 |
| 2023-02-21 | 49.32 | $22.88 | 115300 |
| 2023-02-17 | 53.57 | $23.91 | 107300 |
| 2023-02-16 | 54.66 | $24.16 | 151500 |
| 2023-02-15 | 55.65 | $24.39 | 346300 |
| 2023-02-14 | 49.63 | $22.79 | 81900 |
| 2023-02-13 | 48.17 | $22.44 | 57709 |
| 2023-02-10 | 47.60 | $22.30 | 87600 |
| 2023-02-09 | 47.70 | $22.33 | 117300 |
| 2023-02-08 | 48.61 | $22.59 | 246895 |
| 2023-02-07 | 53.41 | $23.88 | 99166 |
| 2023-02-06 | 52.83 | $23.71 | 133436 |
| 2023-02-03 | 54.00 | $24.02 | 157500 |
| 2023-02-02 | 52.78 | $23.64 | 144322 |
| 2023-02-01 | 50.59 | $22.97 | 136421 |
| 2023-01-31 | 48.49 | $22.35 | 101603 |
| 2023-01-30 | 45.76 | $21.58 | 247500 |
| 2023-01-27 | 50.95 | $23.14 | 152460 |
| 2023-01-26 | 50.91 | $23.13 | 178600 |
| 2023-01-25 | 53.25 | $23.80 | 126700 |
| 2023-01-24 | 53.99 | $24.01 | 83700 |
| 2023-01-23 | 55.24 | $24.37 | 165500 |
| 2023-01-20 | 54.21 | $24.00 | 212812 |
| 2023-01-19 | 53.15 | $23.62 | 190200 |
| 2023-01-18 | 52.72 | $23.46 | 131327 |
| 2023-01-17 | 52.83 | $23.50 | 190400 |
| 2023-01-13 | 50.46 | $22.59 | 141462 |
| 2023-01-12 | 47.66 | $21.57 | 208600 |
| 2023-01-11 | 49.84 | $22.40 | 196500 |
| 2023-01-10 | 52.10 | $23.23 | 328205 |
| 2023-01-09 | 49.22 | $22.14 | 369575 |
| 2023-01-06 | 45.21 | $20.74 | 459804 |
| 2023-01-05 | 35.39 | $17.91 | 757300 |
| 2023-01-04 | 42.31 | $20.63 | 219338 |
| 2023-01-03 | 43.59 | $21.06 | 165500 |
| 2022-12-30 | 44.39 | $21.33 | 126700 |
| 2022-12-29 | 45.01 | $21.54 | 210000 |
| 2022-12-28 | 40.60 | $20.35 | 312400 |
| 2022-12-27 | 46.15 | $22.23 | 163100 |
| 2022-12-23 | 43.29 | $21.50 | 116100 |
| 2022-12-22 | 43.65 | $21.62 | 134300 |
| 2022-12-21 | 46.22 | $22.46 | 157239 |
| 2022-12-20 | 48.48 | $23.16 | 194239 |
| 2022-12-19 | 44.35 | $22.04 | 397800 |
| 2022-12-16 | 53.30 | $24.51 | 160836 |
| 2022-12-15 | 53.30 | $24.51 | 242375 |
| 2022-12-14 | 60.88 | $26.20 | 163438 |
| 2022-12-13 | 60.63 | $26.12 | 200522 |
| 2022-12-12 | 58.67 | $25.50 | 147401 |
| 2022-12-09 | 58.19 | $25.35 | 87500 |
| 2022-12-08 | 60.64 | $25.90 | 130100 |
| 2022-12-07 | 57.72 | $24.95 | 160640 |
| 2022-12-06 | 60.41 | $25.55 | 93700 |
| 2022-12-05 | 59.85 | $25.36 | 124800 |
| 2022-12-02 | 62.83 | $26.03 | 150623 |
| 2022-12-01 | 65.00 | $26.50 | 266800 |
| 2022-11-30 | 62.21 | $25.44 | 152300 |
| 2022-11-29 | 59.52 | $24.51 | 141600 |
| 2022-11-28 | 61.17 | $24.88 | 461840 |
| 2022-11-25 | 69.38 | $26.55 | 475900 |
| 2022-11-23 | 63.56 | $24.46 | 274243 |
| 2022-11-22 | 61.43 | $23.82 | 169700 |
| 2022-11-21 | 59.61 | $23.30 | 223944 |
| 2022-11-18 | 55.58 | $22.25 | 133400 |
| 2022-11-17 | 52.77 | $21.59 | 119705 |
| 2022-11-16 | 55.99 | $22.22 | 98300 |
| 2022-11-15 | 61.09 | $23.13 | 117700 |
| 2022-11-14 | 60.33 | $22.93 | 143609 |
| 2022-11-11 | 58.70 | $22.50 | 293400 |
| 2022-11-10 | 63.63 | $23.35 | 133128 |
| 2022-11-09 | 60.75 | $22.57 | 197373 |
| 2022-11-08 | 67.73 | $23.64 | 133800 |
| 2022-11-07 | 66.25 | $23.21 | 142921 |
| 2022-11-04 | 67.41 | $23.38 | 188200 |
| 2022-11-03 | 72.68 | $24.12 | 200650 |
| 2022-11-02 | 70.90 | $23.51 | 153400 |
| 2022-11-01 | 70.87 | $23.50 | 151542 |
| 2022-10-31 | 75.15 | $24.09 | 282607 |
| 2022-10-28 | 73.50 | $23.45 | 344242 |
| 2022-10-27 | 74.15 | $23.54 | 388000 |
| 2022-10-26 | 75.58 | $23.74 | 454399 |
| 2022-10-25 | 74.31 | $23.20 | 296046 |
| 2022-10-24 | 76.05 | $23.45 | 481735 |
| 2022-10-21 | 73.77 | $22.47 | 245244 |
| 2022-10-20 | 73.17 | $22.23 | 295600 |
| 2022-10-19 | 71.96 | $21.75 | 446356 |
| 2022-10-18 | 69.07 | $20.70 | 227309 |
| 2022-10-17 | 64.91 | $19.43 | 151839 |
| 2022-10-14 | 59.10 | $18.02 | 253145 |
| 2022-10-13 | 67.11 | $19.09 | 211850 |
| 2022-10-12 | 66.34 | $18.90 | 175207 |
| 2022-10-11 | 69.00 | $19.23 | 325600 |
| 2022-10-10 | 70.30 | $19.39 | 332400 |
| 2022-10-07 | 71.17 | $19.50 | 499849 |
| 2022-10-06 | 69.94 | $19.12 | 1.2M |
| 2022-10-05 | 49.70 | $15.34 | 243000 |
| 2022-10-04 | 49.10 | $15.27 | 142112 |
| 2022-10-03 | 48.42 | $15.19 | 158715 |
| 2022-09-30 | 47.69 | $15.10 | 438204 |
| 2022-09-29 | 44.05 | $14.67 | 110935 |
| 2022-09-28 | 45.74 | $14.91 | 102600 |
| 2022-09-27 | 42.06 | $14.49 | 88718 |
| 2022-09-26 | 37.45 | $14.01 | 105500 |
| 2022-09-23 | 36.95 | $13.96 | 122449 |
| 2022-09-22 | 37.75 | $14.10 | 72500 |
| 2022-09-21 | 38.71 | $14.27 | 78700 |
| 2022-09-20 | 39.50 | $14.41 | 64003 |
| 2022-09-19 | 40.68 | $14.62 | 166800 |
| 2022-09-16 | 41.52 | $14.77 | 167777 |
| 2022-09-15 | 44.12 | $15.22 | 57900 |
| 2022-09-14 | 47.93 | $15.82 | 75900 |
| 2022-09-13 | 45.86 | $15.54 | 77003 |
| 2022-09-12 | 47.86 | $15.85 | 95824 |
| 2022-09-09 | 48.84 | $16.00 | 77800 |
| 2022-09-08 | 47.75 | $15.84 | 76624 |
| 2022-09-07 | 44.10 | $15.32 | 178186 |
| 2022-09-06 | 45.49 | $15.56 | 81100 |
| 2022-09-02 | 46.84 | $15.79 | 94500 |
| 2022-09-01 | 46.25 | $15.70 | 138308 |
| 2022-08-31 | 49.33 | $16.23 | 105800 |
| 2022-08-30 | 51.41 | $16.57 | 186700 |
| 2022-08-29 | 52.53 | $16.75 | 133900 |
| 2022-08-26 | 56.82 | $17.41 | 96400 |
| 2022-08-25 | 59.34 | $17.77 | 139900 |
| 2022-08-24 | 56.97 | $17.30 | 66626 |
| 2022-08-23 | 56.36 | $17.18 | 41440 |
| 2022-08-22 | 54.77 | $16.87 | 62524 |
| 2022-08-19 | 57.19 | $17.25 | 96200 |
| 2022-08-18 | 60.61 | $17.76 | 89900 |
| 2022-08-17 | 57.64 | $17.13 | 118826 |
| 2022-08-16 | 58.30 | $17.23 | 148600 |
| 2022-08-15 | 62.10 | $17.79 | 210410 |
| 2022-08-12 | 59.93 | $17.30 | 218079 |
| 2022-08-11 | 56.50 | $16.59 | 172123 |
| 2022-08-10 | 57.56 | $16.75 | 120900 |
| 2022-08-09 | 54.75 | $16.19 | 179551 |
| 2022-08-08 | 59.56 | $16.91 | 323756 |
| 2022-08-05 | 58.35 | $16.66 | 133109 |
| 2022-08-04 | 56.63 | $16.31 | 162708 |
| 2022-08-03 | 58.27 | $16.56 | 280828 |
| 2022-08-02 | 55.17 | $15.93 | 92200 |
| 2022-08-01 | 55.92 | $16.05 | 179209 |
| 2022-07-29 | 53.83 | $15.63 | 243300 |
| 2022-07-28 | 51.77 | $15.23 | 332800 |
| 2022-07-27 | 52.66 | $15.39 | 401100 |
| 2022-07-26 | 49.99 | $14.87 | 286100 |
| 2022-07-25 | 58.36 | $16.26 | 500305 |
| 2022-07-22 | 54.90 | $15.59 | 355818 |
| 2022-07-21 | 52.96 | $15.24 | 825328 |
| 2022-07-20 | 65.68 | $16.90 | 969600 |
| 2022-07-19 | 62.31 | $16.25 | 270328 |
| 2022-07-18 | 58.44 | $15.60 | 149628 |
| 2022-07-15 | 56.48 | $15.30 | 90600 |
| 2022-07-14 | 54.08 | $14.95 | 94439 |
| 2022-07-13 | 55.24 | $15.09 | 105935 |
| 2022-07-12 | 53.34 | $14.81 | 74100 |
| 2022-07-11 | 56.08 | $15.15 | 84100 |
| 2022-07-08 | 58.61 | $15.45 | 124200 |
| 2022-07-07 | 53.80 | $14.72 | 49209 |
| 2022-07-06 | 52.58 | $14.55 | 121000 |
| 2022-07-05 | 53.93 | $14.72 | 326315 |
| 2022-07-01 | 52.56 | $14.52 | 215200 |
| 2022-06-30 | 53.62 | $14.66 | 152534 |
| 2022-06-29 | 55.91 | $14.96 | 186131 |
| 2022-06-28 | 61.11 | $15.59 | 193040 |
| 2022-06-27 | 66.82 | $16.20 | 237338 |
| 2022-06-24 | 63.06 | $15.50 | 333804 |
| 2022-06-23 | 58.59 | $14.80 | 65808 |
| 2022-06-22 | 58.52 | $14.79 | 54800 |
| 2022-06-21 | 59.64 | $14.91 | 167700 |
| 2022-06-17 | 55.24 | $14.26 | 102700 |
| 2022-06-16 | 57.24 | $14.48 | 205200 |
| 2022-06-15 | 57.04 | $14.45 | 88312 |
| 2022-06-14 | 55.30 | $14.19 | 78402 |
| 2022-06-13 | 51.58 | $13.67 | 172116 |
| 2022-06-10 | 61.73 | $14.75 | 53500 |
| 2022-06-09 | 63.15 | $14.88 | 58322 |
| 2022-06-08 | 67.34 | $15.25 | 177000 |
| 2022-06-07 | 67.06 | $15.20 | 193101 |
| 2022-06-06 | 61.97 | $14.38 | 73600 |
| 2022-06-03 | 62.53 | $14.43 | 30600 |
| 2022-06-02 | 67.76 | $14.88 | 75800 |
| 2022-06-01 | 61.01 | $13.90 | 47000 |
| 2022-05-31 | 61.89 | $13.97 | 31000 |
| 2022-05-27 | 62.13 | $13.99 | 57715 |
| 2022-05-26 | 62.13 | $13.99 | 84500 |
| 2022-05-25 | 59.55 | $13.63 | 53121 |
| 2022-05-24 | 57.48 | $13.36 | 26400 |
| 2022-05-23 | 59.18 | $13.52 | 17300 |
| 2022-05-20 | 56.51 | $13.17 | 65500 |
| 2022-05-19 | 61.67 | $13.64 | 36246 |
| 2022-05-18 | 61.02 | $13.55 | 71139 |
| 2022-05-17 | 63.16 | $13.74 | 128900 |
| 2022-05-16 | 69.09 | $14.23 | 159551 |
| 2022-05-13 | 66.73 | $13.84 | 185800 |
| 2022-05-12 | 49.37 | $12.00 | 113700 |
| 2022-05-11 | 49.64 | $12.02 | 62400 |
| 2022-05-10 | 50.03 | $12.05 | 70400 |
| 2022-05-09 | 49.53 | $12.01 | 59200 |
| 2022-05-06 | 50.73 | $12.11 | 54044 |
| 2022-05-05 | 50.61 | $12.10 | 74328 |
| 2022-05-04 | 55.74 | $12.52 | 36200 |
| 2022-05-03 | 52.94 | $12.26 | 37634 |
| 2022-05-02 | 50.89 | $12.08 | 61400 |
| 2022-04-29 | 49.74 | $11.98 | 37440 |
| 2022-04-28 | 49.51 | $11.96 | 79440 |
| 2022-04-27 | 48.75 | $11.89 | 78326 |
| 2022-04-26 | 44.29 | $11.50 | 68700 |
| 2022-04-25 | 46.88 | $11.76 | 49020 |
| 2022-04-22 | 47.38 | $11.81 | 81500 |
| 2022-04-21 | 49.40 | $12.01 | 70143 |
| 2022-04-20 | 53.41 | $12.38 | 31900 |
| 2022-04-19 | 51.59 | $12.20 | 49400 |
| 2022-04-18 | 51.09 | $12.15 | 76100 |
| 2022-04-14 | 49.70 | $12.01 | 95900 |
| 2022-04-13 | 47.58 | $11.80 | 48236 |
| 2022-04-12 | 47.48 | $11.79 | 73630 |
| 2022-04-11 | 42.81 | $11.34 | 126000 |
| 2022-04-08 | 46.29 | $11.74 | 80800 |
| 2022-04-07 | 46.38 | $11.75 | 327600 |
| 2022-04-06 | 53.10 | $12.44 | 111800 |
| 2022-04-05 | 52.53 | $12.38 | 30300 |
| 2022-04-04 | 56.55 | $12.75 | 49539 |
| 2022-04-01 | 54.31 | $12.50 | 43300 |
| 2022-03-31 | 53.76 | $12.44 | 51900 |
| 2022-03-30 | 52.42 | $12.29 | 79433 |
| 2022-03-29 | 50.22 | $12.05 | 60200 |
| 2022-03-28 | 49.75 | $12.00 | 99843 |
| 2022-03-25 | 52.52 | $12.30 | 28300 |
| 2022-03-24 | 52.27 | $12.27 | 43015 |
| 2022-03-23 | 49.28 | $11.92 | 35302 |
| 2022-03-22 | 51.84 | $12.21 | 77700 |
| 2022-03-21 | 49.25 | $11.91 | 185124 |
| 2022-03-18 | 57.57 | $12.76 | 170200 |
| 2022-03-17 | 55.38 | $12.50 | 97403 |
| 2022-03-16 | 50.01 | $11.93 | 59000 |
| 2022-03-15 | 46.12 | $11.57 | 84306 |
| 2022-03-14 | 44.40 | $11.42 | 85424 |
| 2022-03-11 | 45.50 | $11.54 | 73532 |
| 2022-03-10 | 43.74 | $11.38 | 43900 |
| 2022-03-09 | 44.86 | $11.51 | 113200 |
| 2022-03-08 | 43.04 | $11.34 | 72925 |
| 2022-03-07 | 39.72 | $11.04 | 50919 |
| 2022-03-04 | 40.70 | $11.17 | 87632 |
| 2022-03-03 | 44.90 | $11.69 | 87800 |
| 2022-03-02 | 45.67 | $11.78 | 67600 |
| 2022-03-01 | 40.82 | $11.33 | 69819 |
| 2022-02-28 | 44.42 | $11.76 | 28524 |
| 2022-02-25 | 44.77 | $11.80 | 27723 |
| 2022-02-24 | 44.67 | $11.79 | 74400 |
| 2022-02-23 | 41.55 | $11.49 | 73300 |
| 2022-02-22 | 42.93 | $11.67 | 76700 |
| 2022-02-18 | 45.39 | $11.98 | 156511 |
| 2022-02-17 | 46.71 | $12.14 | 86500 |
| 2022-02-16 | 47.44 | $12.23 | 63400 |
| 2022-02-15 | 48.00 | $12.30 | 74300 |
| 2022-02-14 | 43.50 | $11.80 | 108406 |
| 2022-02-11 | 43.12 | $11.76 | 81128 |
| 2022-02-10 | 46.80 | $12.26 | 64722 |
| 2022-02-09 | 47.34 | $12.33 | 75933 |
| 2022-02-08 | 44.40 | $11.99 | 81927 |
| 2022-02-07 | 45.61 | $12.16 | 75326 |
| 2022-02-04 | 45.02 | $12.09 | 100107 |
| 2022-02-03 | 44.12 | $11.98 | 258300 |
| 2022-02-02 | 45.94 | $12.26 | 89003 |
| 2022-02-01 | 47.19 | $12.45 | 84200 |
| 2022-01-31 | 48.86 | $12.70 | 92400 |
| 2022-01-28 | 45.73 | $12.27 | 229200 |
| 2022-01-27 | 46.04 | $12.32 | 99621 |
| 2022-01-26 | 48.29 | $12.68 | 89800 |
| 2022-01-25 | 49.18 | $12.82 | 51600 |
| 2022-01-24 | 52.11 | $13.27 | 180903 |
| 2022-01-21 | 50.17 | $12.96 | 113800 |
| 2022-01-20 | 50.61 | $13.03 | 201885 |
| 2022-01-19 | 52.68 | $13.36 | 204400 |
| 2022-01-18 | 59.16 | $14.29 | 210144 |
| 2022-01-14 | 61.64 | $14.61 | 65400 |
| 2022-01-13 | 63.61 | $14.86 | 100800 |
| 2022-01-12 | 65.04 | $15.04 | 93510 |
| 2022-01-11 | 66.78 | $15.26 | 262700 |
| 2022-01-10 | 66.47 | $15.18 | 389116 |
| 2022-01-07 | 65.94 | $15.04 | 551389 |
| 2022-01-06 | 63.27 | $14.36 | 874304 |
| 2022-01-05 | 54.75 | $12.64 | 157600 |
| 2022-01-04 | 58.34 | $13.12 | 157900 |
| 2022-01-03 | 53.91 | $12.38 | 304900 |
| 2021-12-31 | 63.84 | $13.52 | 106900 |
| 2021-12-30 | 66.70 | $13.80 | 731161 |
| 2021-12-29 | 56.59 | $12.27 | 48900 |
| 2021-12-28 | 57.57 | $12.36 | 97841 |
| 2021-12-27 | 60.20 | $12.60 | 101000 |
| 2021-12-23 | 58.70 | $12.40 | 77109 |
| 2021-12-22 | 57.02 | $12.18 | 24100 |
| 2021-12-21 | 58.25 | $12.30 | 100303 |
| 2021-12-20 | 50.34 | $11.37 | 55500 |
| 2021-12-17 | 53.55 | $11.68 | 64302 |
| 2021-12-16 | 52.72 | $11.59 | 57525 |
| 2021-12-15 | 52.72 | $11.59 | 174821 |
| 2021-12-14 | 53.39 | $11.66 | 82108 |
| 2021-12-13 | 54.24 | $11.75 | 67209 |
| 2021-12-10 | 56.21 | $11.96 | 54191 |
| 2021-12-09 | 55.84 | $11.91 | 74300 |
| 2021-12-08 | 61.56 | $12.50 | 450805 |
| 2021-12-07 | 50.77 | $11.17 | 35600 |
| 2021-12-06 | 46.01 | $10.73 | 108920 |
| 2021-12-03 | 45.56 | $10.69 | 47943 |
| 2021-12-02 | 46.39 | $10.78 | 62049 |
| 2021-12-01 | 44.68 | $10.62 | 45500 |
| 2021-11-30 | 48.05 | $10.99 | 73300 |
| 2021-11-29 | 49.39 | $11.13 | 50748 |
| 2021-11-26 | 48.71 | $11.06 | 34820 |
| 2021-11-24 | 55.72 | $11.75 | 57300 |
| 2021-11-23 | 52.42 | $11.40 | 88000 |
| 2021-11-22 | 52.53 | $11.41 | 71226 |
| 2021-11-19 | 54.19 | $11.57 | 67287 |
| 2021-11-18 | 55.88 | $11.73 | 49132 |
| 2021-11-17 | 58.47 | $11.97 | 67000 |
| 2021-11-16 | 66.40 | $12.62 | 264037 |
| 2021-11-15 | 64.50 | $12.35 | 66103 |
| 2021-11-12 | 62.33 | $12.06 | 51803 |
| 2021-11-11 | 59.83 | $11.75 | 8700 |
| 2021-11-10 | 57.41 | $11.47 | 28846 |
| 2021-11-09 | 60.37 | $11.71 | 30905 |
| 2021-11-08 | 60.05 | $11.67 | 33536 |
| 2021-11-05 | 61.00 | $11.75 | 56900 |
| 2021-11-04 | 64.02 | $12.00 | 82600 |
| 2021-11-03 | 64.02 | $12.00 | 112536 |
| 2021-11-02 | 60.25 | $11.47 | 49228 |
| 2021-11-01 | 58.13 | $11.20 | 114600 |
| 2021-10-29 | 55.72 | $10.91 | 60434 |
| 2021-10-28 | 54.78 | $10.80 | 42100 |
| 2021-10-27 | 55.29 | $10.85 | 27200 |
| 2021-10-26 | 53.32 | $10.61 | 88334 |
| 2021-10-25 | 58.07 | $11.08 | 33800 |
| 2021-10-22 | 56.67 | $10.90 | 106404 |
| 2021-10-21 | 55.49 | $10.75 | 265653 |
| 2021-10-20 | 61.07 | $11.28 | 34806 |
| 2021-10-19 | 63.36 | $11.48 | 92100 |
| 2021-10-18 | 74.81 | $12.34 | 120800 |
| 2021-10-15 | 73.92 | $12.17 | 52075 |
| 2021-10-14 | 73.51 | $12.09 | 121900 |
| 2021-10-13 | 72.63 | $11.92 | 114300 |
| 2021-10-12 | 69.57 | $11.38 | 94840 |
| 2021-10-11 | 66.91 | $10.97 | 125341 |
| 2021-10-08 | 76.18 | $11.57 | 299206 |
| 2021-10-07 | 77.54 | $11.65 | 666429 |
| 2021-10-06 | 66.43 | $10.09 | 131924 |
| 2021-10-05 | 64.62 | $9.92 | 54800 |
| 2021-10-04 | 64.08 | $9.87 | 66200 |
| 2021-10-01 | 59.35 | $9.47 | 43800 |
| 2021-09-30 | 63.73 | $9.69 | 16500 |
| 2021-09-29 | 63.26 | $9.65 | 23743 |
| 2021-09-28 | 62.69 | $9.60 | 35022 |
| 2021-09-27 | 72.83 | $10.07 | 166737 |
| 2021-09-24 | 66.06 | $9.46 | 14800 |
| 2021-09-23 | 65.11 | $9.39 | 39900 |
| 2021-09-22 | 66.37 | $9.44 | 161756 |
| 2021-09-21 | 61.09 | $9.07 | 20413 |
| 2021-09-20 | 60.93 | $9.06 | 84700 |
| 2021-09-17 | 61.88 | $9.10 | 57827 |
| 2021-09-16 | 60.11 | $8.98 | 19004 |
| 2021-09-15 | 62.17 | $9.07 | 26736 |
| 2021-09-14 | 61.33 | $9.01 | 20200 |
| 2021-09-13 | 57.93 | $8.78 | 17942 |
| 2021-09-10 | 57.62 | $8.76 | 27900 |
| 2021-09-09 | 59.91 | $8.87 | 22431 |
| 2021-09-08 | 60.54 | $8.90 | 24547 |
| 2021-09-07 | 61.14 | $8.93 | 45300 |
| 2021-09-03 | 62.94 | $9.02 | 23324 |
| 2021-09-02 | 66.22 | $9.18 | 205600 |
| 2021-09-01 | 61.85 | $8.81 | 44752 |
| 2021-08-31 | 62.68 | $8.85 | 40700 |
| 2021-08-30 | 58.87 | $8.56 | 35241 |
| 2021-08-27 | 59.06 | $8.57 | 30339 |
| 2021-08-26 | 59.63 | $8.60 | 67708 |
| 2021-08-25 | 53.84 | $8.19 | 18446 |
| 2021-08-24 | 56.08 | $8.31 | 87112 |
| 2021-08-23 | 52.31 | $8.07 | 44929 |
| 2021-08-20 | 48.09 | $7.83 | 20400 |
| 2021-08-19 | 47.90 | $7.82 | 51000 |
| 2021-08-18 | 49.22 | $7.90 | 87928 |
| 2021-08-17 | 41.37 | $7.49 | 19700 |
| 2021-08-16 | 44.39 | $7.68 | 32800 |
| 2021-08-13 | 46.43 | $7.80 | 29300 |
| 2021-08-12 | 42.46 | $7.61 | 30400 |
| 2021-08-11 | 43.10 | $7.65 | 48400 |
| 2021-08-10 | 45.03 | $7.77 | 14500 |
| 2021-08-09 | 45.03 | $7.77 | 54309 |
| 2021-08-06 | 45.03 | $7.77 | 23400 |
| 2021-08-05 | 43.02 | $7.66 | 28713 |
| 2021-08-04 | 41.93 | $7.60 | 48600 |
| 2021-08-03 | 42.84 | $7.67 | 40049 |
| 2021-08-02 | 43.48 | $7.72 | 11832 |
| 2021-07-30 | 43.99 | $7.76 | 39800 |
| 2021-07-29 | 47.22 | $8.01 | 195743 |
| 2021-07-28 | 43.09 | $7.75 | 105600 |
| 2021-07-27 | 40.35 | $7.59 | 35500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.61
2026-07-24
Close Price
$17.96
Vol: 830134
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.89
Average
-50.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -65.61 | $17.96 | 830134 |
| 2026-07-23 | -16.81 | $21.82 | 1.1M |
| 2026-07-22 | -29.52 | $18.01 | 509245 |
| 2026-07-21 | -50.64 | $17.18 | 101200 |
| 2026-07-20 | -66.41 | $16.56 | 187255 |
| 2026-07-17 | -50.64 | $17.18 | 186200 |
| 2026-07-16 | -65.00 | $16.70 | 113824 |
| 2026-07-15 | -53.42 | $17.14 | 88400 |
| 2026-07-14 | -43.95 | $17.50 | 139525 |
| 2026-07-13 | -56.58 | $17.02 | 107400 |
| 2026-07-10 | -51.32 | $17.22 | 66538 |
| 2026-07-09 | -56.32 | $17.03 | 129223 |
| 2026-07-08 | -65.97 | $16.63 | 144305 |
| 2026-07-07 | -78.44 | $16.15 | 240593 |
| 2026-07-06 | -58.44 | $16.92 | 141939 |
| 2026-07-02 | -66.49 | $16.61 | 212264 |
| 2026-07-01 | -10.39 | $18.77 | 109467 |
| 2026-06-30 | -3.91 | $19.01 | 214200 |
| 2026-06-29 | -21.09 | $18.35 | 114344 |
| 2026-06-26 | -39.84 | $17.63 | 430800 |
| 2026-06-25 | -28.65 | $18.06 | 153200 |
| 2026-06-24 | -40.36 | $17.61 | 150006 |
| 2026-06-23 | -34.90 | $17.82 | 126000 |
| 2026-06-22 | -29.65 | $18.31 | 172066 |
| 2026-06-18 | -22.82 | $18.60 | 168700 |
| 2026-06-17 | -49.88 | $17.45 | 132794 |
| 2026-06-16 | -43.54 | $17.58 | 99323 |
| 2026-06-15 | -29.10 | $18.24 | 129300 |
| 2026-06-12 | -47.53 | $17.55 | 186133 |
| 2026-06-11 | -51.23 | $17.37 | 158036 |
| 2026-06-10 | -72.43 | $16.34 | 167082 |
| 2026-06-09 | -63.60 | $16.26 | 241300 |
| 2026-06-08 | -57.07 | $16.63 | 182730 |
| 2026-06-05 | -64.66 | $16.20 | 442112 |
| 2026-06-04 | -46.64 | $17.22 | 150855 |
| 2026-06-03 | -59.54 | $16.49 | 229100 |
| 2026-06-02 | -36.57 | $17.79 | 240000 |
| 2026-06-01 | -54.24 | $16.79 | 268139 |
| 2026-05-29 | -50.88 | $16.98 | 260633 |
| 2026-05-28 | -45.14 | $17.03 | 245836 |
| 2026-05-27 | -37.80 | $17.49 | 295124 |
| 2026-05-26 | -32.06 | $17.85 | 448916 |
| 2026-05-22 | -36.84 | $17.55 | 768910 |
| 2026-05-21 | -22.97 | $18.42 | 771017 |
| 2026-05-20 | -46.41 | $16.95 | 518134 |
| 2026-05-19 | -72.89 | $15.29 | 189122 |
| 2026-05-18 | -65.45 | $15.75 | 323287 |
| 2026-05-15 | -42.27 | $16.96 | 1.1M |
| 2026-05-14 | -8.16 | $17.50 | 603545 |
| 2026-05-13 | -1.47 | $16.34 | 359317 |
| 2026-05-12 | -18.77 | $15.12 | 77500 |
| 2026-05-11 | -7.66 | $15.41 | 82506 |
| 2026-05-08 | -8.78 | $15.38 | 140200 |
| 2026-05-07 | -11.26 | $14.86 | 70700 |
| 2026-05-06 | -2.65 | $15.12 | 87100 |
| 2026-05-05 | -8.03 | $14.69 | 98220 |
| 2026-05-04 | -5.71 | $14.59 | 75067 |
| 2026-05-01 | -8.33 | $14.48 | 57279 |
| 2026-04-30 | -10.13 | $14.40 | 61726 |
| 2026-04-29 | -26.58 | $13.75 | 91711 |
| 2026-04-28 | -14.86 | $14.17 | 63925 |
| 2026-04-27 | -12.26 | $14.28 | 78446 |
| 2026-04-24 | -8.06 | $14.44 | 115008 |
| 2026-04-23 | -15.17 | $14.14 | 176500 |
| 2026-04-22 | -22.67 | $13.80 | 93800 |
| 2026-04-21 | -25.78 | $13.67 | 68834 |
| 2026-04-20 | -14.08 | $14.16 | 109600 |
| 2026-04-17 | -26.25 | $13.65 | 97076 |
| 2026-04-16 | -37.70 | $13.14 | 97513 |
| 2026-04-15 | -34.43 | $13.28 | 72735 |
| 2026-04-14 | -27.87 | $13.56 | 89729 |
| 2026-04-13 | -22.95 | $13.77 | 182579 |
| 2026-04-10 | -32.79 | $13.35 | 313850 |
| 2026-04-09 | -7.49 | $14.43 | 719412 |
| 2026-04-08 | -25.15 | $11.76 | 275700 |
| 2026-04-07 | -47.86 | $11.21 | 72925 |
| 2026-04-06 | -40.71 | $11.31 | 82134 |
| 2026-04-02 | -66.33 | $11.14 | 33319 |
| 2026-04-01 | -70.85 | $11.13 | 54104 |
| 2026-03-31 | -78.92 | $10.95 | 161438 |
| 2026-03-30 | -88.79 | $10.73 | 97430 |
| 2026-03-27 | -75.86 | $11.04 | 40700 |
| 2026-03-26 | -60.34 | $11.40 | 47600 |
| 2026-03-25 | -57.88 | $11.63 | 39500 |
| 2026-03-24 | -60.93 | $11.57 | 72300 |
| 2026-03-23 | -73.02 | $11.33 | 60017 |
| 2026-03-20 | -86.03 | $10.92 | 123925 |
| 2026-03-19 | -81.82 | $11.08 | 97574 |
| 2026-03-18 | -93.65 | $10.83 | 286200 |
| 2026-03-17 | -79.68 | $11.27 | 66600 |
| 2026-03-16 | -83.06 | $11.24 | 59639 |
| 2026-03-13 | -87.22 | $11.09 | 58317 |
| 2026-03-12 | -87.34 | $11.12 | 37905 |
| 2026-03-11 | -82.38 | $11.46 | 55400 |
| 2026-03-10 | -84.93 | $11.34 | 55229 |
| 2026-03-09 | -83.23 | $11.42 | 86021 |
| 2026-03-06 | -85.77 | $11.18 | 219400 |
| 2026-03-05 | -70.93 | $11.90 | 110700 |
| 2026-03-04 | -61.24 | $12.37 | 60424 |
| 2026-03-03 | -68.04 | $12.04 | 128200 |
| 2026-03-02 | -57.32 | $12.56 | 84400 |
| 2026-02-27 | -63.09 | $12.28 | 134200 |
| 2026-02-26 | -47.42 | $13.04 | 88800 |
| 2026-02-25 | -45.77 | $13.12 | 139900 |
| 2026-02-24 | -46.19 | $13.10 | 192700 |
| 2026-02-23 | -48.87 | $12.97 | 133421 |
| 2026-02-20 | -34.23 | $13.68 | 113453 |
| 2026-02-19 | -45.98 | $13.11 | 129421 |
| 2026-02-18 | -51.75 | $12.83 | 127000 |
| 2026-02-17 | -53.56 | $12.71 | 276300 |
| 2026-02-13 | -31.36 | $13.80 | 155530 |
| 2026-02-12 | -44.60 | $13.15 | 246538 |
| 2026-02-11 | -19.14 | $14.40 | 496926 |
| 2026-02-10 | -6.39 | $13.69 | 516789 |
| 2026-02-09 | -34.18 | $11.88 | 228540 |
| 2026-02-06 | -53.20 | $11.36 | 71360 |
| 2026-02-05 | -62.93 | $10.84 | 169807 |
| 2026-02-04 | -33.33 | $11.71 | 153043 |
| 2026-02-03 | -38.10 | $11.57 | 123400 |
| 2026-02-02 | -31.97 | $11.75 | 197800 |
| 2026-01-30 | -20.41 | $12.09 | 261360 |
| 2026-01-29 | -38.10 | $11.57 | 127100 |
| 2026-01-28 | -33.67 | $11.70 | 156600 |
| 2026-01-27 | -15.31 | $12.24 | 502409 |
| 2026-01-26 | -34.95 | $11.09 | 137400 |
| 2026-01-23 | -44.39 | $10.84 | 52600 |
| 2026-01-22 | -33.67 | $11.05 | 85900 |
| 2026-01-21 | -43.37 | $10.86 | 80214 |
| 2026-01-20 | -61.73 | $10.50 | 107113 |
| 2026-01-16 | -46.94 | $10.79 | 41142 |
| 2026-01-15 | -44.90 | $10.83 | 75733 |
| 2026-01-14 | -50.00 | $10.73 | 43864 |
| 2026-01-13 | -60.20 | $10.53 | 69200 |
| 2026-01-12 | -58.67 | $10.56 | 75736 |
| 2026-01-09 | -58.67 | $10.56 | 73300 |
| 2026-01-08 | -71.43 | $10.31 | 304354 |
| 2026-01-07 | -2.33 | $11.68 | 162218 |
| 2026-01-06 | -11.03 | $11.54 | 78320 |
| 2026-01-05 | -31.58 | $11.11 | 46967 |
| 2026-01-02 | -61.74 | $10.76 | 34074 |
| 2025-12-31 | -51.30 | $10.88 | 66536 |
| 2025-12-30 | -45.22 | $10.95 | 116200 |
| 2025-12-29 | -65.65 | $10.61 | 54200 |
| 2025-12-26 | -63.36 | $10.64 | 37000 |
| 2025-12-24 | -66.41 | $10.60 | 43734 |
| 2025-12-23 | -49.37 | $10.69 | 80124 |
| 2025-12-22 | -39.44 | $10.76 | 34843 |
| 2025-12-19 | -32.38 | $10.79 | 99800 |
| 2025-12-18 | -31.43 | $10.81 | 34000 |
| 2025-12-17 | -32.86 | $10.78 | 28781 |
| 2025-12-16 | -22.38 | $11.00 | 42300 |
| 2025-12-15 | -24.29 | $10.96 | 51600 |
| 2025-12-12 | -23.81 | $10.97 | 74200 |
| 2025-12-11 | -8.10 | $11.30 | 34812 |
| 2025-12-10 | -8.10 | $11.30 | 66543 |
| 2025-12-09 | -10.33 | $11.02 | 38200 |
| 2025-12-08 | -6.47 | $10.96 | 47516 |
| 2025-12-05 | -21.19 | $10.56 | 39548 |
| 2025-12-04 | -14.57 | $10.66 | 32600 |
| 2025-12-03 | -15.29 | $10.81 | 101500 |
| 2025-12-02 | -27.65 | $10.60 | 39800 |
| 2025-12-01 | -44.71 | $10.31 | 48219 |
| 2025-11-28 | -35.88 | $10.46 | 23600 |
| 2025-11-26 | -33.53 | $10.50 | 59146 |
| 2025-11-25 | -54.84 | $10.21 | 56800 |
| 2025-11-24 | -73.12 | $9.87 | 28040 |
| 2025-11-21 | -81.72 | $9.71 | 80300 |
| 2025-11-20 | -98.36 | $9.43 | 76200 |
| 2025-11-19 | -97.30 | $9.79 | 53500 |
| 2025-11-18 | -97.73 | $9.94 | 67225 |
| 2025-11-17 | -89.73 | $10.11 | 58200 |
| 2025-11-14 | -72.55 | $10.38 | 33700 |
| 2025-11-13 | -67.30 | $10.48 | 35400 |
| 2025-11-12 | -62.69 | $10.71 | 37912 |
| 2025-11-11 | -78.64 | $10.40 | 53637 |
| 2025-11-10 | -66.99 | $10.64 | 86513 |
| 2025-11-07 | -82.21 | $10.41 | 91000 |
| 2025-11-06 | -98.19 | $10.32 | 57732 |
| 2025-11-05 | -88.70 | $10.91 | 55500 |
| 2025-11-04 | -74.87 | $10.63 | 75900 |
| 2025-11-03 | -65.94 | $10.85 | 60810 |
| 2025-10-31 | -67.63 | $10.78 | 56600 |
| 2025-10-30 | -66.18 | $10.84 | 51900 |
| 2025-10-29 | -65.22 | $10.88 | 56600 |
| 2025-10-28 | -68.12 | $10.76 | 92627 |
| 2025-10-27 | -66.67 | $10.82 | 85137 |
| 2025-10-24 | -68.84 | $10.73 | 33951 |
| 2025-10-23 | -66.43 | $10.83 | 47948 |
| 2025-10-22 | -65.70 | $10.86 | 75700 |
| 2025-10-21 | -57.97 | $11.18 | 80281 |
| 2025-10-20 | -55.07 | $11.30 | 114580 |
| 2025-10-17 | -63.53 | $10.95 | 136867 |
| 2025-10-16 | -53.62 | $11.36 | 97300 |
| 2025-10-15 | -45.41 | $11.70 | 116200 |
| 2025-10-14 | -45.41 | $11.70 | 162264 |
| 2025-10-13 | -48.79 | $11.56 | 264688 |
| 2025-10-10 | -56.28 | $11.25 | 198830 |
| 2025-10-09 | -41.55 | $11.86 | 851610 |
| 2025-10-08 | -7.14 | $10.61 | 710800 |
| 2025-10-07 | -62.96 | $9.84 | 58730 |
| 2025-10-06 | -86.54 | $9.62 | 22529 |
| 2025-10-03 | -89.42 | $9.59 | 26036 |
| 2025-10-02 | -96.15 | $9.52 | 30633 |
| 2025-10-01 | -87.50 | $9.61 | 28132 |
| 2025-09-30 | -67.59 | $9.79 | 25719 |
| 2025-09-29 | -75.93 | $9.70 | 31300 |
| 2025-09-26 | -53.70 | $9.94 | 22500 |
| 2025-09-25 | -64.81 | $9.82 | 22404 |
| 2025-09-24 | -48.15 | $10.00 | 14147 |
| 2025-09-23 | -10.19 | $10.41 | 45532 |
| 2025-09-22 | -8.91 | $10.35 | 29922 |
| 2025-09-19 | -42.57 | $10.01 | 64400 |
| 2025-09-18 | -6.00 | $10.37 | 34254 |
| 2025-09-17 | -40.43 | $9.99 | 21800 |
| 2025-09-16 | -4.82 | $10.22 | 32300 |
| 2025-09-15 | -14.08 | $10.01 | 16300 |
| 2025-09-12 | -54.93 | $9.72 | 11500 |
| 2025-09-11 | -28.17 | $9.91 | 22331 |
| 2025-09-10 | -71.83 | $9.60 | 41400 |
| 2025-09-09 | -85.19 | $9.52 | 16637 |
| 2025-09-08 | -71.60 | $9.63 | 49841 |
| 2025-09-05 | -54.32 | $9.77 | 20200 |
| 2025-09-04 | -49.38 | $9.81 | 14728 |
| 2025-09-03 | -80.25 | $9.56 | 28900 |
| 2025-09-02 | -86.42 | $9.51 | 19500 |
| 2025-08-29 | -46.91 | $9.83 | 45800 |
| 2025-08-28 | -25.93 | $10.00 | 31200 |
| 2025-08-27 | -65.19 | $9.87 | 32828 |
| 2025-08-26 | -62.96 | $9.90 | 59500 |
| 2025-08-25 | -98.22 | $9.43 | 43800 |
| 2025-08-22 | -64.00 | $10.03 | 192510 |
| 2025-08-21 | -88.57 | $9.60 | 18700 |
| 2025-08-20 | -81.14 | $9.73 | 69543 |
| 2025-08-19 | -89.71 | $9.58 | 28721 |
| 2025-08-18 | -84.00 | $9.68 | 46500 |
| 2025-08-15 | -99.40 | $9.49 | 18066 |
| 2025-08-14 | -77.84 | $9.85 | 20340 |
| 2025-08-13 | -67.66 | $10.02 | 19313 |
| 2025-08-12 | -66.47 | $10.00 | 51285 |
| 2025-08-11 | -88.44 | $9.62 | 21624 |
| 2025-08-08 | -90.17 | $9.59 | 12400 |
| 2025-08-07 | -88.44 | $9.62 | 19200 |
| 2025-08-06 | -81.50 | $9.74 | 32300 |
| 2025-08-05 | -82.08 | $9.73 | 26307 |
| 2025-08-04 | -80.35 | $9.76 | 32839 |
| 2025-08-01 | -86.13 | $9.66 | 33500 |
| 2025-07-31 | -61.85 | $10.08 | 51146 |
| 2025-07-30 | -54.34 | $10.21 | 31249 |
| 2025-07-29 | -41.04 | $10.44 | 39800 |
| 2025-07-28 | -8.67 | $11.00 | 42700 |
| 2025-07-25 | -29.94 | $10.52 | 73700 |
| 2025-07-24 | -8.28 | $10.86 | 42393 |
| 2025-07-23 | -62.11 | $9.78 | 39500 |
| 2025-07-22 | -68.22 | $9.64 | 45644 |
| 2025-07-21 | -40.51 | $9.73 | 25229 |
| 2025-07-18 | -50.00 | $9.58 | 23700 |
| 2025-07-17 | -37.34 | $9.78 | 26635 |
| 2025-07-16 | -46.20 | $9.64 | 23600 |
| 2025-07-15 | -55.06 | $9.50 | 37500 |
| 2025-07-14 | -28.48 | $9.92 | 15749 |
| 2025-07-11 | -37.34 | $9.78 | 23200 |
| 2025-07-10 | -26.58 | $9.95 | 23200 |
| 2025-07-09 | -27.22 | $9.94 | 17200 |
| 2025-07-08 | -30.38 | $9.89 | 23836 |
| 2025-07-07 | -41.77 | $9.71 | 32634 |
| 2025-07-03 | -9.49 | $10.22 | 26709 |
| 2025-07-02 | -0.72 | $10.17 | 48426 |
| 2025-07-01 | -14.39 | $9.79 | 102200 |
| 2025-06-30 | -13.16 | $9.65 | 38441 |
| 2025-06-27 | -16.67 | $9.61 | 86100 |
| 2025-06-26 | -8.77 | $9.70 | 36942 |
| 2025-06-25 | -21.93 | $9.55 | 67127 |
| 2025-06-24 | -28.04 | $9.43 | 53800 |
| 2025-06-23 | -40.19 | $9.30 | 47256 |
| 2025-06-20 | -76.64 | $8.91 | 51700 |
| 2025-06-18 | -69.16 | $8.99 | 35236 |
| 2025-06-17 | -65.42 | $9.03 | 38931 |
| 2025-06-16 | -59.81 | $9.09 | 27400 |
| 2025-06-13 | -80.37 | $8.87 | 40526 |
| 2025-06-12 | -50.47 | $9.19 | 19239 |
| 2025-06-11 | -32.71 | $9.38 | 54508 |
| 2025-06-10 | -40.19 | $9.30 | 39200 |
| 2025-06-09 | -9.35 | $9.63 | 67600 |
| 2025-06-06 | -32.29 | $9.31 | 30336 |
| 2025-06-05 | -64.58 | $9.00 | 34400 |
| 2025-06-04 | -55.21 | $9.09 | 33200 |
| 2025-06-03 | -55.21 | $9.09 | 33500 |
| 2025-06-02 | -89.58 | $8.76 | 60000 |
| 2025-05-30 | -69.79 | $8.95 | 26800 |
| 2025-05-29 | -44.23 | $9.16 | 33600 |
| 2025-05-28 | -52.76 | $8.95 | 37964 |
| 2025-05-27 | -31.50 | $9.22 | 45800 |
| 2025-05-23 | -55.12 | $8.92 | 24200 |
| 2025-05-22 | -36.22 | $9.16 | 39204 |
| 2025-05-21 | -35.43 | $9.17 | 23200 |
| 2025-05-20 | -21.26 | $9.35 | 27300 |
| 2025-05-19 | -31.50 | $9.22 | 46441 |
| 2025-05-16 | -9.62 | $9.47 | 39300 |
| 2025-05-15 | -1.92 | $9.59 | 60105 |
| 2025-05-14 | -28.57 | $9.11 | 29400 |
| 2025-05-13 | -15.34 | $9.28 | 33436 |
| 2025-05-12 | -13.50 | $9.31 | 42847 |
| 2025-05-09 | -14.48 | $8.89 | 37406 |
| 2025-05-08 | -32.82 | $8.88 | 45748 |
| 2025-05-07 | -50.41 | $8.79 | 34237 |
| 2025-05-06 | -52.44 | $8.74 | 35921 |
| 2025-05-05 | -43.50 | $8.96 | 49733 |
| 2025-05-02 | -45.60 | $8.93 | 38146 |
| 2025-05-01 | -63.58 | $8.71 | 74000 |
| 2025-04-30 | -68.86 | $8.66 | 68000 |
| 2025-04-29 | -72.90 | $8.57 | 45800 |
| 2025-04-28 | -70.19 | $8.67 | 53600 |
| 2025-04-25 | -67.01 | $8.84 | 29811 |
| 2025-04-24 | -68.01 | $8.92 | 49636 |
| 2025-04-23 | -77.48 | $8.59 | 86640 |
| 2025-04-22 | -78.15 | $8.61 | 93600 |
| 2025-04-21 | -85.34 | $8.29 | 87900 |
| 2025-04-17 | -83.10 | $8.40 | 121721 |
| 2025-04-16 | -82.75 | $8.45 | 110920 |
| 2025-04-15 | -88.06 | $8.18 | 134707 |
| 2025-04-14 | -85.71 | $8.30 | 116788 |
| 2025-04-11 | -88.65 | $8.15 | 163610 |
| 2025-04-10 | -89.24 | $8.12 | 251126 |
| 2025-04-09 | -71.12 | $9.79 | 159434 |
| 2025-04-08 | -95.74 | $9.14 | 94253 |
| 2025-04-07 | -87.97 | $9.45 | 83800 |
| 2025-04-04 | -89.72 | $9.73 | 181215 |
| 2025-04-03 | -99.30 | $10.14 | 64800 |
| 2025-04-02 | -84.65 | $10.92 | 65237 |
| 2025-04-01 | -87.12 | $10.89 | 54500 |
| 2025-03-31 | -77.41 | $11.16 | 56300 |
| 2025-03-28 | -98.31 | $10.97 | 75500 |
| 2025-03-27 | -94.76 | $11.48 | 41428 |
| 2025-03-26 | -89.53 | $11.75 | 57500 |
| 2025-03-25 | -88.73 | $12.09 | 48547 |
| 2025-03-24 | -70.42 | $12.35 | 66300 |
| 2025-03-21 | -94.24 | $12.04 | 106804 |
| 2025-03-20 | -76.12 | $12.46 | 27507 |
| 2025-03-19 | -65.96 | $12.62 | 41502 |
| 2025-03-18 | -74.47 | $12.50 | 28300 |
| 2025-03-17 | -65.07 | $12.65 | 39200 |
| 2025-03-14 | -76.03 | $12.49 | 46500 |
| 2025-03-13 | -93.15 | $12.24 | 95700 |
| 2025-03-12 | -75.21 | $12.69 | 56300 |
| 2025-03-11 | -72.73 | $12.72 | 36200 |
| 2025-03-10 | -90.52 | $12.55 | 62039 |
| 2025-03-07 | -75.00 | $12.73 | 51000 |
| 2025-03-06 | -91.49 | $12.74 | 59536 |
| 2025-03-05 | -85.14 | $12.97 | 59445 |
| 2025-03-04 | -67.57 | $13.10 | 38729 |
| 2025-03-03 | -66.67 | $13.10 | 45724 |
| 2025-02-28 | -53.33 | $13.20 | 72400 |
| 2025-02-27 | -84.00 | $12.97 | 59626 |
| 2025-02-26 | -55.84 | $13.17 | 51100 |
| 2025-02-25 | -72.73 | $13.04 | 58400 |
| 2025-02-24 | -86.67 | $12.97 | 72600 |
| 2025-02-21 | -81.90 | $13.02 | 50600 |
| 2025-02-20 | -51.43 | $13.34 | 31440 |
| 2025-02-19 | -36.19 | $13.50 | 21635 |
| 2025-02-18 | -31.43 | $13.55 | 37300 |
| 2025-02-14 | -52.38 | $13.33 | 35500 |
| 2025-02-13 | -73.33 | $13.11 | 43600 |
| 2025-02-12 | -83.81 | $13.00 | 61029 |
| 2025-02-11 | -35.76 | $13.29 | 44217 |
| 2025-02-10 | -51.52 | $13.03 | 53646 |
| 2025-02-07 | -52.73 | $13.01 | 46500 |
| 2025-02-06 | -47.27 | $13.10 | 40500 |
| 2025-02-05 | -66.79 | $13.15 | 60311 |
| 2025-02-04 | -66.03 | $13.30 | 32109 |
| 2025-02-03 | -73.97 | $13.05 | 62020 |
| 2025-01-31 | -69.21 | $13.20 | 87800 |
| 2025-01-30 | -74.92 | $13.02 | 58216 |
| 2025-01-29 | -68.89 | $13.21 | 85538 |
| 2025-01-28 | -69.52 | $13.19 | 75200 |
| 2025-01-27 | -65.40 | $13.32 | 129610 |
| 2025-01-24 | -71.75 | $13.12 | 74374 |
| 2025-01-23 | -64.13 | $13.36 | 57100 |
| 2025-01-22 | -59.37 | $13.51 | 39216 |
| 2025-01-21 | -53.65 | $13.69 | 65300 |
| 2025-01-17 | -59.45 | $13.56 | 42027 |
| 2025-01-16 | -63.41 | $13.43 | 47714 |
| 2025-01-15 | -66.46 | $13.33 | 63237 |
| 2025-01-14 | -81.40 | $12.84 | 64300 |
| 2025-01-13 | -97.85 | $12.33 | 74260 |
| 2025-01-10 | -82.72 | $13.02 | 84736 |
| 2025-01-08 | -88.04 | $12.86 | 178900 |
| 2025-01-07 | -34.07 | $14.74 | 76114 |
| 2025-01-06 | -28.32 | $14.87 | 107204 |
| 2025-01-03 | -52.21 | $14.33 | 16416 |
| 2025-01-02 | -60.18 | $14.15 | 39634 |
| 2024-12-31 | -65.49 | $14.03 | 30444 |
| 2024-12-30 | -66.81 | $14.00 | 30709 |
| 2024-12-27 | -72.57 | $13.87 | 27808 |
| 2024-12-26 | -52.65 | $14.32 | 27154 |
| 2024-12-24 | -79.65 | $13.71 | 36526 |
| 2024-12-23 | -74.78 | $13.82 | 43513 |
| 2024-12-20 | -66.37 | $14.01 | 202400 |
| 2024-12-19 | -93.30 | $13.70 | 74400 |
| 2024-12-18 | -61.54 | $14.47 | 156529 |
| 2024-12-17 | -23.58 | $14.46 | 129000 |
| 2024-12-16 | -43.09 | $14.22 | 21702 |
| 2024-12-13 | -47.97 | $14.16 | 55440 |
| 2024-12-12 | -56.10 | $14.06 | 54200 |
| 2024-12-11 | -25.20 | $14.44 | 126705 |
| 2024-12-10 | -21.67 | $14.46 | 49900 |
| 2024-12-09 | -41.54 | $14.28 | 31800 |
| 2024-12-06 | -54.62 | $14.11 | 42921 |
| 2024-12-05 | -60.29 | $14.06 | 39902 |
| 2024-12-04 | -29.41 | $14.60 | 44817 |
| 2024-12-03 | -41.83 | $14.41 | 47618 |
| 2024-12-02 | -29.41 | $14.60 | 63803 |
| 2024-11-29 | -63.40 | $14.08 | 16647 |
| 2024-11-27 | -49.67 | $14.29 | 37123 |
| 2024-11-26 | -60.78 | $14.12 | 32200 |
| 2024-11-25 | -59.48 | $14.14 | 41808 |
| 2024-11-22 | -52.94 | $14.24 | 44723 |
| 2024-11-21 | -60.78 | $14.12 | 38800 |
| 2024-11-20 | -60.13 | $14.13 | 53100 |
| 2024-11-19 | -76.62 | $13.87 | 56217 |
| 2024-11-18 | -84.42 | $13.75 | 60500 |
| 2024-11-15 | -75.32 | $13.89 | 53800 |
| 2024-11-14 | -54.27 | $14.16 | 118611 |
| 2024-11-13 | -61.99 | $13.99 | 68935 |
| 2024-11-12 | -28.44 | $14.45 | 66248 |
| 2024-11-11 | -27.01 | $14.48 | 87800 |
| 2024-11-08 | -18.96 | $14.65 | 62200 |
| 2024-11-07 | -18.22 | $14.58 | 50923 |
| 2024-11-06 | -7.84 | $14.81 | 118644 |
| 2024-11-05 | -11.16 | $14.06 | 37031 |
| 2024-11-04 | -19.31 | $13.87 | 70015 |
| 2024-11-01 | -21.03 | $13.83 | 41700 |
| 2024-10-31 | -24.89 | $13.74 | 63700 |
| 2024-10-30 | -19.74 | $13.86 | 43300 |
| 2024-10-29 | -14.59 | $13.98 | 75900 |
| 2024-10-28 | -5.15 | $14.20 | 68600 |
| 2024-10-25 | -4.27 | $14.01 | 50145 |
| 2024-10-24 | -11.22 | $13.81 | 44300 |
| 2024-10-23 | -11.71 | $13.80 | 53300 |
| 2024-10-22 | -15.21 | $13.71 | 37646 |
| 2024-10-21 | -12.79 | $13.76 | 85300 |
| 2024-10-18 | -14.08 | $13.56 | 95748 |
| 2024-10-17 | -13.86 | $13.47 | 66618 |
| 2024-10-16 | -8.16 | $13.53 | 100338 |
| 2024-10-15 | -36.41 | $12.97 | 103500 |
| 2024-10-14 | -27.14 | $13.14 | 43000 |
| 2024-10-11 | -3.83 | $13.60 | 122433 |
| 2024-10-10 | -43.75 | $12.58 | 127700 |
| 2024-10-09 | -8.43 | $12.91 | 98270 |
| 2024-10-08 | -17.29 | $12.49 | 40500 |
| 2024-10-07 | -0.76 | $12.69 | 31626 |
| 2024-10-04 | -22.03 | $12.28 | 19000 |
| 2024-10-03 | -40.68 | $12.06 | 21808 |
| 2024-10-02 | -34.75 | $12.13 | 20742 |
| 2024-10-01 | -35.59 | $12.12 | 57300 |
| 2024-09-30 | -16.95 | $12.34 | 37600 |
| 2024-09-27 | -11.02 | $12.41 | 59246 |
| 2024-09-26 | -37.72 | $12.07 | 30400 |
| 2024-09-25 | -44.74 | $11.99 | 27619 |
| 2024-09-24 | -50.00 | $11.93 | 47400 |
| 2024-09-23 | -58.77 | $11.83 | 55809 |
| 2024-09-20 | -41.23 | $12.03 | 110300 |
| 2024-09-19 | -21.05 | $12.26 | 23400 |
| 2024-09-18 | -33.33 | $11.96 | 32600 |
| 2024-09-17 | -41.11 | $11.89 | 47100 |
| 2024-09-16 | -65.56 | $11.67 | 47140 |
| 2024-09-13 | -53.33 | $11.78 | 25024 |
| 2024-09-12 | -74.44 | $11.59 | 33817 |
| 2024-09-11 | -82.42 | $11.51 | 48614 |
| 2024-09-10 | -74.73 | $11.58 | 50612 |
| 2024-09-09 | -66.98 | $11.55 | 62900 |
| 2024-09-06 | -81.13 | $11.40 | 71645 |
| 2024-09-05 | -50.76 | $11.59 | 31146 |
| 2024-09-04 | -45.83 | $11.60 | 31400 |
| 2024-09-03 | -40.97 | $11.67 | 89200 |
| 2024-08-30 | -28.47 | $11.85 | 28600 |
| 2024-08-29 | -17.36 | $12.01 | 57300 |
| 2024-08-28 | -30.56 | $11.82 | 34124 |
| 2024-08-27 | -32.52 | $11.92 | 36300 |
| 2024-08-26 | -30.06 | $11.96 | 37546 |
| 2024-08-23 | -24.54 | $12.05 | 56444 |
| 2024-08-22 | -48.47 | $11.66 | 36600 |
| 2024-08-21 | -35.71 | $11.70 | 57900 |
| 2024-08-20 | -38.57 | $11.64 | 45800 |
| 2024-08-19 | -34.29 | $11.73 | 47700 |
| 2024-08-16 | -43.33 | $11.54 | 63547 |
| 2024-08-15 | -37.14 | $11.67 | 57323 |
| 2024-08-14 | -56.09 | $11.36 | 45148 |
| 2024-08-13 | -48.24 | $11.67 | 64330 |
| 2024-08-12 | -58.69 | $11.42 | 78239 |
| 2024-08-09 | -57.53 | $11.45 | 72403 |
| 2024-08-08 | -61.78 | $11.34 | 64800 |
| 2024-08-07 | -77.99 | $10.92 | 92900 |
| 2024-08-06 | -80.70 | $10.85 | 112900 |
| 2024-08-05 | -66.02 | $11.23 | 153500 |
| 2024-08-02 | -58.69 | $11.42 | 116000 |
| 2024-08-01 | -46.33 | $11.74 | 121326 |
| 2024-07-31 | -37.45 | $11.97 | 88100 |
| 2024-07-30 | -32.43 | $12.10 | 49700 |
| 2024-07-29 | -33.98 | $12.06 | 81932 |
| 2024-07-26 | -35.91 | $12.01 | 91300 |
| 2024-07-25 | -59.46 | $11.40 | 337033 |
| 2024-07-24 | -95.26 | $11.13 | 132200 |
| 2024-07-23 | -77.84 | $11.50 | 173903 |
| 2024-07-22 | -67.74 | $11.89 | 80700 |
| 2024-07-19 | -92.81 | $11.52 | 59618 |
| 2024-07-18 | -72.55 | $11.83 | 162600 |
| 2024-07-17 | -32.03 | $12.45 | 93400 |
| 2024-07-16 | -2.34 | $12.90 | 119500 |
| 2024-07-15 | -12.60 | $12.34 | 137646 |
| 2024-07-12 | -22.83 | $12.21 | 88100 |
| 2024-07-11 | -4.88 | $12.40 | 130900 |
| 2024-07-10 | -33.33 | $11.80 | 89500 |
| 2024-07-09 | -40.94 | $11.53 | 21528 |
| 2024-07-08 | -37.58 | $11.58 | 36200 |
| 2024-07-05 | -34.23 | $11.63 | 86900 |
| 2024-07-03 | -32.89 | $11.65 | 25900 |
| 2024-07-02 | -24.16 | $11.78 | 46741 |
| 2024-07-01 | -37.58 | $11.58 | 82700 |
| 2024-06-28 | -16.78 | $11.89 | 131600 |
| 2024-06-27 | -8.05 | $12.02 | 57400 |
| 2024-06-26 | -36.91 | $11.59 | 37724 |
| 2024-06-25 | -30.20 | $11.69 | 28746 |
| 2024-06-24 | -39.60 | $11.55 | 37900 |
| 2024-06-21 | -22.29 | $11.79 | 111200 |
| 2024-06-20 | -17.86 | $11.84 | 79200 |
| 2024-06-18 | -2.75 | $11.95 | 47128 |
| 2024-06-17 | -11.96 | $11.78 | 54100 |
| 2024-06-14 | -31.75 | $11.40 | 91510 |
| 2024-06-13 | -9.52 | $11.82 | 58905 |
| 2024-06-12 | -25.93 | $11.51 | 121800 |
| 2024-06-11 | -4.90 | $11.47 | 64700 |
| 2024-06-10 | -13.29 | $11.35 | 108300 |
| 2024-06-07 | -56.64 | $10.73 | 63400 |
| 2024-06-06 | -25.87 | $11.17 | 52500 |
| 2024-06-05 | -25.87 | $11.17 | 55322 |
| 2024-06-04 | -34.97 | $11.04 | 48700 |
| 2024-06-03 | -25.17 | $11.18 | 101539 |
| 2024-05-31 | -24.48 | $11.19 | 71614 |
| 2024-05-30 | -4.20 | $11.48 | 60000 |
| 2024-05-29 | -17.61 | $11.28 | 83520 |
| 2024-05-28 | 0.00 | $11.50 | 133609 |
| 2024-05-24 | -11.63 | $10.82 | 39600 |
| 2024-05-23 | -24.55 | $10.65 | 62031 |
| 2024-05-22 | -7.27 | $10.84 | 105700 |
| 2024-05-21 | -40.00 | $10.48 | 37000 |
| 2024-05-20 | -49.09 | $10.38 | 50900 |
| 2024-05-17 | -66.36 | $10.19 | 70300 |
| 2024-05-16 | -58.18 | $10.28 | 42043 |
| 2024-05-15 | -35.45 | $10.53 | 90000 |
| 2024-05-14 | -32.17 | $10.55 | 96100 |
| 2024-05-13 | -36.36 | $10.48 | 92500 |
| 2024-05-10 | -40.77 | $10.39 | 78100 |
| 2024-05-09 | -10.77 | $10.78 | 77633 |
| 2024-05-08 | -6.38 | $10.83 | 59500 |
| 2024-05-07 | -10.99 | $10.71 | 46707 |
| 2024-05-06 | -15.71 | $10.62 | 89344 |
| 2024-05-03 | -7.89 | $10.76 | 47100 |
| 2024-05-02 | -13.09 | $10.66 | 83624 |
| 2024-05-01 | -11.52 | $10.69 | 112725 |
| 2024-04-30 | -19.90 | $10.53 | 109414 |
| 2024-04-29 | -5.76 | $10.80 | 264838 |
| 2024-04-26 | -48.17 | $9.99 | 214822 |
| 2024-04-25 | -49.74 | $9.96 | 116500 |
| 2024-04-24 | -43.46 | $10.08 | 141228 |
| 2024-04-23 | -28.99 | $10.31 | 97946 |
| 2024-04-22 | -36.92 | $10.12 | 126300 |
| 2024-04-19 | -19.48 | $10.46 | 141735 |
| 2024-04-18 | -33.77 | $10.13 | 94557 |
| 2024-04-17 | -39.18 | $9.86 | 97700 |
| 2024-04-16 | -37.69 | $9.90 | 141516 |
| 2024-04-15 | -37.69 | $9.90 | 211370 |
| 2024-04-12 | -40.00 | $9.79 | 336000 |
| 2024-04-11 | -5.30 | $10.76 | 632800 |
| 2024-04-10 | -15.89 | $9.35 | 206300 |
| 2024-04-09 | -15.89 | $9.35 | 67546 |
| 2024-04-08 | -25.17 | $9.21 | 98370 |
| 2024-04-05 | -29.80 | $9.14 | 97202 |
| 2024-04-04 | -34.44 | $9.07 | 104800 |
| 2024-04-03 | -6.20 | $9.29 | 111726 |
| 2024-04-02 | -16.41 | $9.15 | 100500 |
| 2024-04-01 | -7.81 | $9.26 | 68438 |
| 2024-03-28 | -3.42 | $9.21 | 83700 |
| 2024-03-27 | -4.35 | $9.18 | 88600 |
| 2024-03-26 | -20.00 | $9.00 | 119400 |
| 2024-03-25 | -6.86 | $9.03 | 184000 |
| 2024-03-22 | -35.58 | $8.75 | 75624 |
| 2024-03-21 | -31.73 | $8.79 | 87900 |
| 2024-03-20 | -44.23 | $8.66 | 116300 |
| 2024-03-19 | -77.88 | $8.31 | 112200 |
| 2024-03-18 | -69.16 | $8.41 | 119311 |
| 2024-03-15 | -71.43 | $8.40 | 178600 |
| 2024-03-14 | -91.94 | $8.18 | 202800 |
| 2024-03-13 | -91.18 | $8.39 | 86120 |
| 2024-03-12 | -88.79 | $8.43 | 97619 |
| 2024-03-11 | -86.88 | $8.51 | 68700 |
| 2024-03-08 | -92.22 | $8.43 | 92700 |
| 2024-03-07 | -87.43 | $8.51 | 83200 |
| 2024-03-06 | -90.42 | $8.46 | 93000 |
| 2024-03-05 | -97.52 | $8.40 | 125328 |
| 2024-03-04 | -95.17 | $8.59 | 165220 |
| 2024-03-01 | -93.13 | $8.75 | 109244 |
| 2024-02-29 | -90.58 | $8.79 | 82700 |
| 2024-02-28 | -98.69 | $8.68 | 116009 |
| 2024-02-27 | -76.82 | $9.03 | 133039 |
| 2024-02-26 | -86.27 | $8.89 | 110900 |
| 2024-02-23 | -91.01 | $8.84 | 182345 |
| 2024-02-22 | -89.55 | $8.89 | 136500 |
| 2024-02-21 | -97.44 | $8.79 | 132100 |
| 2024-02-20 | -93.09 | $8.94 | 157517 |
| 2024-02-16 | -81.97 | $9.19 | 377525 |
| 2024-02-15 | -91.33 | $9.11 | 263900 |
| 2024-02-14 | -91.46 | $9.19 | 179800 |
| 2024-02-13 | -95.60 | $9.17 | 219422 |
| 2024-02-12 | -67.30 | $9.62 | 203513 |
| 2024-02-09 | -55.97 | $9.80 | 122700 |
| 2024-02-08 | -84.29 | $9.43 | 107713 |
| 2024-02-07 | -94.54 | $9.30 | 142200 |
| 2024-02-06 | -95.63 | $9.26 | 157001 |
| 2024-02-05 | -99.73 | $9.36 | 162700 |
| 2024-02-02 | -99.71 | $9.61 | 113000 |
| 2024-02-01 | -95.08 | $9.92 | 118600 |
| 2024-01-31 | -97.65 | $9.84 | 99300 |
| 2024-01-30 | -94.65 | $9.96 | 120800 |
| 2024-01-29 | -90.11 | $10.13 | 260300 |
| 2024-01-26 | -88.95 | $10.24 | 94200 |
| 2024-01-25 | -86.43 | $10.35 | 120600 |
| 2024-01-24 | -85.43 | $10.39 | 115739 |
| 2024-01-23 | -87.69 | $10.30 | 110307 |
| 2024-01-22 | -90.20 | $10.20 | 189900 |
| 2024-01-19 | -96.29 | $9.96 | 152220 |
| 2024-01-18 | -91.09 | $10.17 | 323700 |
| 2024-01-17 | -91.58 | $10.15 | 172619 |
| 2024-01-16 | -93.61 | $10.09 | 211863 |
| 2024-01-12 | -86.53 | $10.40 | 355300 |
| 2024-01-11 | -92.92 | $10.12 | 1.1M |
| 2024-01-10 | -85.79 | $12.50 | 209505 |
| 2024-01-09 | -74.64 | $12.63 | 111512 |
| 2024-01-08 | -60.77 | $12.92 | 55332 |
| 2024-01-05 | -73.11 | $12.67 | 116200 |
| 2024-01-04 | -72.17 | $12.69 | 89984 |
| 2024-01-03 | -75.00 | $12.65 | 68900 |
| 2024-01-02 | -59.09 | $13.00 | 58007 |
| 2023-12-29 | -43.18 | $13.35 | 39929 |
| 2023-12-28 | -35.00 | $13.53 | 49328 |
| 2023-12-27 | -30.60 | $13.59 | 67328 |
| 2023-12-26 | -22.81 | $13.70 | 54214 |
| 2023-12-22 | -32.32 | $13.45 | 53147 |
| 2023-12-21 | -38.83 | $13.24 | 40927 |
| 2023-12-20 | -35.90 | $13.32 | 71600 |
| 2023-12-19 | -33.33 | $13.39 | 52300 |
| 2023-12-18 | -38.81 | $13.19 | 86000 |
| 2023-12-15 | -33.22 | $13.35 | 122000 |
| 2023-12-14 | -6.64 | $14.11 | 119300 |
| 2023-12-13 | -32.87 | $13.36 | 96823 |
| 2023-12-12 | -60.38 | $12.41 | 65100 |
| 2023-12-11 | -61.74 | $12.17 | 167432 |
| 2023-12-08 | -23.80 | $13.41 | 62400 |
| 2023-12-07 | -10.43 | $13.91 | 62000 |
| 2023-12-06 | -7.49 | $14.02 | 115734 |
| 2023-12-05 | -17.65 | $13.64 | 161700 |
| 2023-12-04 | -0.87 | $13.98 | 166741 |
| 2023-12-01 | -6.96 | $13.50 | 174800 |
| 2023-11-30 | -0.81 | $13.02 | 111548 |
| 2023-11-29 | -2.88 | $12.57 | 90306 |
| 2023-11-28 | -34.41 | $11.77 | 62900 |
| 2023-11-27 | -33.33 | $11.79 | 36200 |
| 2023-11-24 | -37.10 | $11.72 | 20300 |
| 2023-11-22 | -33.33 | $11.79 | 32200 |
| 2023-11-21 | -33.33 | $11.79 | 30913 |
| 2023-11-20 | -30.11 | $11.85 | 84300 |
| 2023-11-17 | -28.49 | $11.88 | 44900 |
| 2023-11-16 | -33.87 | $11.78 | 40800 |
| 2023-11-15 | -21.93 | $12.00 | 94600 |
| 2023-11-14 | -8.33 | $11.82 | 87100 |
| 2023-11-13 | -67.36 | $10.97 | 46800 |
| 2023-11-10 | -65.16 | $10.93 | 52200 |
| 2023-11-09 | -81.29 | $10.68 | 43813 |
| 2023-11-08 | -56.21 | $10.99 | 52157 |
| 2023-11-07 | -50.89 | $11.08 | 37785 |
| 2023-11-06 | -36.09 | $11.33 | 64206 |
| 2023-11-03 | -23.08 | $11.55 | 72510 |
| 2023-11-02 | -38.46 | $11.29 | 87000 |
| 2023-11-01 | -56.80 | $10.98 | 104900 |
| 2023-10-31 | -27.81 | $11.47 | 80433 |
| 2023-10-30 | -5.33 | $11.67 | 219700 |
| 2023-10-27 | -26.92 | $11.20 | 86724 |
| 2023-10-26 | -43.08 | $10.99 | 155606 |
| 2023-10-25 | -43.08 | $10.99 | 165638 |
| 2023-10-24 | -51.54 | $10.88 | 186831 |
| 2023-10-23 | -32.31 | $11.13 | 156521 |
| 2023-10-20 | -60.00 | $10.77 | 79400 |
| 2023-10-19 | -58.46 | $10.79 | 106000 |
| 2023-10-18 | -73.08 | $10.60 | 126601 |
| 2023-10-17 | -50.77 | $10.89 | 150223 |
| 2023-10-16 | -64.89 | $10.71 | 121618 |
| 2023-10-13 | -58.02 | $10.80 | 131100 |
| 2023-10-12 | -84.18 | $10.50 | 317020 |
| 2023-10-11 | -51.06 | $11.17 | 220302 |
| 2023-10-10 | -52.48 | $11.15 | 75803 |
| 2023-10-09 | -62.41 | $11.01 | 51900 |
| 2023-10-06 | -64.54 | $10.98 | 63800 |
| 2023-10-05 | -91.49 | $10.60 | 106529 |
| 2023-10-04 | -67.63 | $10.95 | 114600 |
| 2023-10-03 | -90.91 | $10.67 | 85507 |
| 2023-10-02 | -95.68 | $10.83 | 74800 |
| 2023-09-29 | -96.88 | $10.93 | 63800 |
| 2023-09-28 | -85.34 | $11.21 | 46301 |
| 2023-09-27 | -88.21 | $11.16 | 102800 |
| 2023-09-26 | -96.92 | $10.99 | 77413 |
| 2023-09-25 | -80.00 | $11.32 | 62600 |
| 2023-09-22 | -87.69 | $11.17 | 48223 |
| 2023-09-21 | -86.67 | $11.19 | 54000 |
| 2023-09-20 | -99.45 | $11.07 | 69342 |
| 2023-09-19 | -95.51 | $11.18 | 118241 |
| 2023-09-18 | -88.62 | $11.40 | 129419 |
| 2023-09-15 | -85.99 | $11.53 | 139112 |
| 2023-09-14 | -65.61 | $11.85 | 49400 |
| 2023-09-13 | -78.98 | $11.64 | 87700 |
| 2023-09-12 | -71.97 | $11.75 | 91808 |
| 2023-09-11 | -83.44 | $11.57 | 95100 |
| 2023-09-08 | -78.34 | $11.65 | 75900 |
| 2023-09-07 | -94.27 | $11.40 | 161970 |
| 2023-09-06 | -62.34 | $11.99 | 74700 |
| 2023-09-05 | -58.38 | $12.13 | 156200 |
| 2023-09-01 | -40.28 | $12.67 | 80900 |
| 2023-08-31 | -46.12 | $12.59 | 108900 |
| 2023-08-30 | -50.23 | $12.50 | 186026 |
| 2023-08-29 | -47.03 | $12.57 | 117809 |
| 2023-08-28 | -64.10 | $12.25 | 126924 |
| 2023-08-25 | -83.98 | $11.82 | 133215 |
| 2023-08-24 | -99.60 | $11.50 | 72200 |
| 2023-08-23 | -94.02 | $11.70 | 94000 |
| 2023-08-22 | -95.06 | $11.68 | 94721 |
| 2023-08-21 | -93.21 | $11.74 | 92400 |
| 2023-08-18 | -92.28 | $11.77 | 137000 |
| 2023-08-17 | -95.06 | $11.68 | 118016 |
| 2023-08-16 | -99.66 | $11.80 | 146900 |
| 2023-08-15 | -96.72 | $11.97 | 151900 |
| 2023-08-14 | -96.75 | $12.28 | 143717 |
| 2023-08-11 | -90.31 | $12.61 | 130902 |
| 2023-08-10 | -91.33 | $12.57 | 242000 |
| 2023-08-09 | -97.24 | $12.63 | 117600 |
| 2023-08-08 | -93.22 | $12.99 | 105880 |
| 2023-08-07 | -81.71 | $13.38 | 61533 |
| 2023-08-04 | -82.60 | $13.35 | 97400 |
| 2023-08-03 | -87.91 | $13.17 | 114504 |
| 2023-08-02 | -87.61 | $13.18 | 117500 |
| 2023-08-01 | -81.48 | $13.46 | 111520 |
| 2023-07-31 | -73.74 | $13.80 | 103700 |
| 2023-07-28 | -73.45 | $13.83 | 114613 |
| 2023-07-27 | -79.16 | $13.60 | 142200 |
| 2023-07-26 | -63.20 | $14.28 | 204700 |
| 2023-07-25 | -58.00 | $14.65 | 226038 |
| 2023-07-24 | -82.00 | $13.57 | 313828 |
| 2023-07-21 | -87.21 | $13.42 | 320200 |
| 2023-07-20 | -83.16 | $13.71 | 855400 |
| 2023-07-19 | -80.51 | $15.55 | 278100 |
| 2023-07-18 | -69.40 | $15.98 | 339000 |
| 2023-07-17 | -82.94 | $15.51 | 151600 |
| 2023-07-14 | -98.28 | $14.93 | 109902 |
| 2023-07-13 | -92.23 | $15.31 | 125346 |
| 2023-07-12 | -95.38 | $15.19 | 100500 |
| 2023-07-11 | -93.46 | $15.29 | 138001 |
| 2023-07-10 | -89.11 | $15.49 | 158542 |
| 2023-07-07 | -98.67 | $15.12 | 196000 |
| 2023-07-06 | -93.42 | $15.46 | 291400 |
| 2023-07-05 | -98.96 | $15.79 | 200176 |
| 2023-07-03 | -92.33 | $16.57 | 108300 |
| 2023-06-30 | -84.38 | $16.50 | 482309 |
| 2023-06-29 | -83.29 | $16.54 | 135900 |
| 2023-06-28 | -83.84 | $16.52 | 155446 |
| 2023-06-27 | -75.07 | $16.84 | 141300 |
| 2023-06-26 | -72.60 | $16.93 | 258921 |
| 2023-06-23 | -77.81 | $16.74 | 1.9M |
| 2023-06-22 | -43.29 | $18.00 | 107976 |
| 2023-06-21 | -34.52 | $18.32 | 137741 |
| 2023-06-20 | -34.25 | $18.33 | 132700 |
| 2023-06-16 | -40.82 | $18.09 | 144917 |
| 2023-06-15 | -32.05 | $18.41 | 137703 |
| 2023-06-14 | -36.44 | $18.25 | 101700 |
| 2023-06-13 | -21.10 | $18.81 | 108445 |
| 2023-06-12 | -16.44 | $18.98 | 141000 |
| 2023-06-09 | -5.26 | $19.17 | 149800 |
| 2023-06-08 | -6.29 | $18.89 | 254100 |
| 2023-06-07 | -2.24 | $18.48 | 118621 |
| 2023-06-06 | -31.51 | $17.48 | 101700 |
| 2023-06-05 | -67.24 | $16.43 | 103645 |
| 2023-06-02 | -56.31 | $16.75 | 143129 |
| 2023-06-01 | -59.29 | $16.39 | 90400 |
| 2023-05-31 | -53.39 | $16.59 | 143700 |
| 2023-05-30 | -51.03 | $16.67 | 213900 |
| 2023-05-26 | -29.79 | $17.39 | 192414 |
| 2023-05-25 | -29.50 | $17.40 | 152900 |
| 2023-05-24 | -26.39 | $17.50 | 186600 |
| 2023-05-23 | -13.31 | $17.93 | 186210 |
| 2023-05-22 | -4.58 | $18.19 | 128900 |
| 2023-05-19 | -16.62 | $17.77 | 183552 |
| 2023-05-18 | -6.30 | $18.13 | 227900 |
| 2023-05-17 | -1.18 | $17.38 | 122100 |
| 2023-05-16 | -25.00 | $16.75 | 143600 |
| 2023-05-15 | -13.10 | $16.85 | 174802 |
| 2023-05-12 | -38.10 | $16.55 | 115210 |
| 2023-05-11 | -53.99 | $16.36 | 174408 |
| 2023-05-10 | -74.23 | $15.86 | 124000 |
| 2023-05-09 | -82.07 | $15.69 | 60800 |
| 2023-05-08 | -86.18 | $15.50 | 44614 |
| 2023-05-05 | -82.27 | $15.69 | 54212 |
| 2023-05-04 | -86.93 | $15.52 | 166814 |
| 2023-05-03 | -87.70 | $15.76 | 113200 |
| 2023-05-02 | -89.18 | $15.78 | 94000 |
| 2023-05-01 | -90.35 | $15.68 | 86500 |
| 2023-04-28 | -93.29 | $15.43 | 131943 |
| 2023-04-27 | -94.82 | $15.30 | 108728 |
| 2023-04-26 | -95.88 | $15.21 | 122400 |
| 2023-04-25 | -98.00 | $15.03 | 233499 |
| 2023-04-24 | -96.83 | $15.42 | 166308 |
| 2023-04-21 | -96.36 | $15.69 | 163814 |
| 2023-04-20 | -92.46 | $16.00 | 167923 |
| 2023-04-19 | -94.85 | $15.81 | 275400 |
| 2023-04-18 | -98.93 | $15.99 | 379895 |
| 2023-04-17 | -97.02 | $16.53 | 437817 |
| 2023-04-14 | -89.42 | $17.61 | 829526 |
| 2023-04-13 | -87.93 | $17.97 | 317647 |
| 2023-04-12 | -75.69 | $18.72 | 274938 |
| 2023-04-11 | -70.96 | $19.01 | 260440 |
| 2023-04-10 | -65.42 | $19.35 | 399106 |
| 2023-04-06 | -83.36 | $18.25 | 1.4M |
| 2023-04-05 | -40.37 | $21.60 | 213118 |
| 2023-04-04 | -38.07 | $21.70 | 162932 |
| 2023-04-03 | -1.94 | $23.04 | 144800 |
| 2023-03-31 | -3.21 | $22.32 | 112244 |
| 2023-03-30 | -22.22 | $21.45 | 70700 |
| 2023-03-29 | -23.17 | $21.42 | 56441 |
| 2023-03-28 | -37.14 | $20.98 | 56608 |
| 2023-03-27 | -29.52 | $21.22 | 77700 |
| 2023-03-24 | -26.98 | $21.30 | 93400 |
| 2023-03-23 | -39.56 | $20.91 | 188100 |
| 2023-03-22 | -54.57 | $20.94 | 192400 |
| 2023-03-21 | -50.79 | $21.17 | 218815 |
| 2023-03-20 | -65.15 | $20.69 | 94500 |
| 2023-03-17 | -78.70 | $20.15 | 107873 |
| 2023-03-16 | -68.73 | $20.77 | 136346 |
| 2023-03-15 | -80.24 | $20.13 | 106933 |
| 2023-03-14 | -77.94 | $20.41 | 104500 |
| 2023-03-13 | -88.61 | $19.82 | 111400 |
| 2023-03-10 | -97.40 | $20.22 | 133900 |
| 2023-03-09 | -78.36 | $21.57 | 91240 |
| 2023-03-08 | -75.88 | $21.73 | 127103 |
| 2023-03-07 | -86.42 | $21.28 | 130005 |
| 2023-03-06 | -87.35 | $21.24 | 102500 |
| 2023-03-03 | -79.63 | $21.57 | 168300 |
| 2023-03-02 | -90.16 | $21.12 | 85342 |
| 2023-03-01 | -92.84 | $21.21 | 82228 |
| 2023-02-28 | -98.76 | $20.98 | 114740 |
| 2023-02-27 | -93.32 | $21.20 | 164431 |
| 2023-02-24 | -92.68 | $21.55 | 154900 |
| 2023-02-23 | -70.46 | $22.37 | 137530 |
| 2023-02-22 | -57.18 | $22.86 | 98900 |
| 2023-02-21 | -56.64 | $22.88 | 115300 |
| 2023-02-17 | -28.73 | $23.91 | 107300 |
| 2023-02-16 | -21.95 | $24.16 | 151500 |
| 2023-02-15 | -15.72 | $24.39 | 346300 |
| 2023-02-14 | -59.08 | $22.79 | 81900 |
| 2023-02-13 | -68.56 | $22.44 | 57709 |
| 2023-02-10 | -67.42 | $22.30 | 87600 |
| 2023-02-09 | -66.67 | $22.33 | 117300 |
| 2023-02-08 | -60.10 | $22.59 | 246895 |
| 2023-02-07 | -27.53 | $23.88 | 99166 |
| 2023-02-06 | -27.51 | $23.71 | 133436 |
| 2023-02-03 | -13.63 | $24.02 | 157500 |
| 2023-02-02 | -18.00 | $23.64 | 144322 |
| 2023-02-01 | -27.57 | $22.97 | 136421 |
| 2023-01-31 | -36.43 | $22.35 | 101603 |
| 2023-01-30 | -47.43 | $21.58 | 247500 |
| 2023-01-27 | -25.14 | $23.14 | 152460 |
| 2023-01-26 | -25.29 | $23.13 | 178600 |
| 2023-01-25 | -15.71 | $23.80 | 126700 |
| 2023-01-24 | -12.71 | $24.01 | 83700 |
| 2023-01-23 | -7.57 | $24.37 | 165500 |
| 2023-01-20 | -4.24 | $24.00 | 212812 |
| 2023-01-19 | -9.64 | $23.62 | 190200 |
| 2023-01-18 | -13.13 | $23.46 | 131327 |
| 2023-01-17 | -21.24 | $23.50 | 190400 |
| 2023-01-13 | -42.17 | $22.59 | 141462 |
| 2023-01-12 | -58.81 | $21.57 | 208600 |
| 2023-01-11 | -50.28 | $22.40 | 196500 |
| 2023-01-10 | -41.11 | $23.23 | 328205 |
| 2023-01-09 | -53.15 | $22.14 | 369575 |
| 2023-01-06 | -68.62 | $20.74 | 459804 |
| 2023-01-05 | -99.89 | $17.91 | 757300 |
| 2023-01-04 | -92.94 | $20.63 | 219338 |
| 2023-01-03 | -86.62 | $21.06 | 165500 |
| 2022-12-30 | -82.65 | $21.33 | 126700 |
| 2022-12-29 | -79.56 | $21.54 | 210000 |
| 2022-12-28 | -97.06 | $20.35 | 312400 |
| 2022-12-27 | -76.13 | $22.23 | 163100 |
| 2022-12-23 | -88.44 | $21.50 | 116100 |
| 2022-12-22 | -86.59 | $21.62 | 134300 |
| 2022-12-21 | -73.65 | $22.46 | 157239 |
| 2022-12-20 | -62.87 | $23.16 | 194239 |
| 2022-12-19 | -80.12 | $22.04 | 397800 |
| 2022-12-16 | -45.65 | $24.51 | 160836 |
| 2022-12-15 | -45.50 | $24.51 | 242375 |
| 2022-12-14 | -17.33 | $26.20 | 163438 |
| 2022-12-13 | -18.67 | $26.12 | 200522 |
| 2022-12-12 | -29.00 | $25.50 | 147401 |
| 2022-12-09 | -31.50 | $25.35 | 87500 |
| 2022-12-08 | -22.33 | $25.90 | 130100 |
| 2022-12-07 | -38.17 | $24.95 | 160640 |
| 2022-12-06 | -28.17 | $25.55 | 93700 |
| 2022-12-05 | -31.33 | $25.36 | 124800 |
| 2022-12-02 | -20.17 | $26.03 | 150623 |
| 2022-12-01 | -12.33 | $26.50 | 266800 |
| 2022-11-30 | -30.00 | $25.44 | 152300 |
| 2022-11-29 | -45.50 | $24.51 | 141600 |
| 2022-11-28 | -39.33 | $24.88 | 461840 |
| 2022-11-25 | -4.50 | $26.55 | 475900 |
| 2022-11-23 | -14.36 | $24.46 | 274243 |
| 2022-11-22 | -23.21 | $23.82 | 169700 |
| 2022-11-21 | -38.69 | $23.30 | 223944 |
| 2022-11-18 | -69.94 | $22.25 | 133400 |
| 2022-11-17 | -89.58 | $21.59 | 119705 |
| 2022-11-16 | -66.11 | $22.22 | 98300 |
| 2022-11-15 | -37.69 | $23.13 | 117700 |
| 2022-11-14 | -34.79 | $22.93 | 143609 |
| 2022-11-11 | -32.21 | $22.50 | 293400 |
| 2022-11-10 | -18.80 | $23.35 | 133128 |
| 2022-11-09 | -30.53 | $22.57 | 197373 |
| 2022-11-08 | -14.44 | $23.64 | 133800 |
| 2022-11-07 | -20.90 | $23.21 | 142921 |
| 2022-11-04 | -18.35 | $23.38 | 188200 |
| 2022-11-03 | -7.22 | $24.12 | 200650 |
| 2022-11-02 | -13.46 | $23.51 | 153400 |
| 2022-11-01 | -11.35 | $23.50 | 151542 |
| 2022-10-31 | -5.26 | $24.09 | 282607 |
| 2022-10-28 | -8.76 | $23.45 | 344242 |
| 2022-10-27 | -7.58 | $23.54 | 388000 |
| 2022-10-26 | -5.49 | $23.74 | 454399 |
| 2022-10-25 | -9.61 | $23.20 | 296046 |
| 2022-10-24 | -6.85 | $23.45 | 481735 |
| 2022-10-21 | -0.70 | $22.47 | 245244 |
| 2022-10-20 | -1.39 | $22.23 | 295600 |
| 2022-10-19 | -0.62 | $21.75 | 446356 |
| 2022-10-18 | -5.55 | $20.70 | 227309 |
| 2022-10-17 | -17.25 | $19.43 | 151839 |
| 2022-10-14 | -37.68 | $18.02 | 253145 |
| 2022-10-13 | -22.17 | $19.09 | 211850 |
| 2022-10-12 | -24.93 | $18.90 | 175207 |
| 2022-10-11 | -20.14 | $19.23 | 325600 |
| 2022-10-10 | -17.83 | $19.39 | 332400 |
| 2022-10-07 | -7.96 | $19.50 | 499849 |
| 2022-10-06 | -4.42 | $19.12 | 1.2M |
| 2022-10-05 | -36.97 | $15.34 | 243000 |
| 2022-10-04 | -39.69 | $15.27 | 142112 |
| 2022-10-03 | -42.80 | $15.19 | 158715 |
| 2022-09-30 | -46.30 | $15.10 | 438204 |
| 2022-09-29 | -63.04 | $14.67 | 110935 |
| 2022-09-28 | -58.25 | $14.91 | 102600 |
| 2022-09-27 | -73.26 | $14.49 | 88718 |
| 2022-09-26 | -91.85 | $14.01 | 105500 |
| 2022-09-23 | -94.53 | $13.96 | 122449 |
| 2022-09-22 | -97.80 | $14.10 | 72500 |
| 2022-09-21 | -97.46 | $14.27 | 78700 |
| 2022-09-20 | -94.63 | $14.41 | 64003 |
| 2022-09-19 | -89.26 | $14.62 | 166800 |
| 2022-09-16 | -93.30 | $14.77 | 167777 |
| 2022-09-15 | -90.03 | $15.22 | 57900 |
| 2022-09-14 | -71.34 | $15.82 | 75900 |
| 2022-09-13 | -80.06 | $15.54 | 77003 |
| 2022-09-12 | -75.08 | $15.85 | 95824 |
| 2022-09-09 | -70.10 | $16.00 | 77800 |
| 2022-09-08 | -75.42 | $15.84 | 76624 |
| 2022-09-07 | -92.69 | $15.32 | 178186 |
| 2022-09-06 | -94.10 | $15.56 | 81100 |
| 2022-09-02 | -89.23 | $15.79 | 94500 |
| 2022-09-01 | -92.69 | $15.70 | 138308 |
| 2022-08-31 | -77.69 | $16.23 | 105800 |
| 2022-08-30 | -63.64 | $16.57 | 186700 |
| 2022-08-29 | -56.20 | $16.75 | 133900 |
| 2022-08-26 | -25.18 | $17.41 | 96400 |
| 2022-08-25 | -8.79 | $17.77 | 139900 |
| 2022-08-24 | -19.87 | $17.30 | 66626 |
| 2022-08-23 | -23.29 | $17.18 | 41440 |
| 2022-08-22 | -32.92 | $16.87 | 62524 |
| 2022-08-19 | -21.12 | $17.25 | 96200 |
| 2022-08-18 | -5.28 | $17.76 | 89900 |
| 2022-08-17 | -21.62 | $17.13 | 118826 |
| 2022-08-16 | -18.92 | $17.23 | 148600 |
| 2022-08-15 | -3.78 | $17.79 | 210410 |
| 2022-08-12 | -6.12 | $17.30 | 218079 |
| 2022-08-11 | -27.83 | $16.59 | 172123 |
| 2022-08-10 | -22.94 | $16.75 | 120900 |
| 2022-08-09 | -39.70 | $16.19 | 179551 |
| 2022-08-08 | -17.88 | $16.91 | 323756 |
| 2022-08-05 | -18.27 | $16.66 | 133109 |
| 2022-08-04 | -29.90 | $16.31 | 162708 |
| 2022-08-03 | -21.59 | $16.56 | 280828 |
| 2022-08-02 | -41.56 | $15.93 | 92200 |
| 2022-08-01 | -34.12 | $16.05 | 179209 |
| 2022-07-29 | -46.47 | $15.63 | 243300 |
| 2022-07-28 | -58.24 | $15.23 | 332800 |
| 2022-07-27 | -53.53 | $15.39 | 401100 |
| 2022-07-26 | -68.82 | $14.87 | 286100 |
| 2022-07-25 | -27.94 | $16.26 | 500305 |
| 2022-07-22 | -47.65 | $15.59 | 355818 |
| 2022-07-21 | -57.94 | $15.24 | 825328 |
| 2022-07-20 | -9.12 | $16.90 | 969600 |
| 2022-07-19 | -23.51 | $16.25 | 270328 |
| 2022-07-18 | -43.89 | $15.60 | 149628 |
| 2022-07-15 | -53.29 | $15.30 | 90600 |
| 2022-07-14 | -64.26 | $14.95 | 94439 |
| 2022-07-13 | -57.36 | $15.09 | 105935 |
| 2022-07-12 | -60.66 | $14.81 | 74100 |
| 2022-07-11 | -51.25 | $15.15 | 84100 |
| 2022-07-08 | -42.94 | $15.45 | 124200 |
| 2022-07-07 | -63.16 | $14.72 | 49209 |
| 2022-07-06 | -67.87 | $14.55 | 121000 |
| 2022-07-05 | -63.16 | $14.72 | 326315 |
| 2022-07-01 | -68.70 | $14.52 | 215200 |
| 2022-06-30 | -64.82 | $14.66 | 152534 |
| 2022-06-29 | -56.51 | $14.96 | 186131 |
| 2022-06-28 | -39.06 | $15.59 | 193040 |
| 2022-06-27 | -1.40 | $16.20 | 237338 |
| 2022-06-24 | -25.96 | $15.50 | 333804 |
| 2022-06-23 | -37.87 | $14.80 | 65808 |
| 2022-06-22 | -34.75 | $14.79 | 54800 |
| 2022-06-21 | -30.12 | $14.91 | 167700 |
| 2022-06-17 | -53.16 | $14.26 | 102700 |
| 2022-06-16 | -44.98 | $14.48 | 205200 |
| 2022-06-15 | -46.10 | $14.45 | 88312 |
| 2022-06-14 | -55.76 | $14.19 | 78402 |
| 2022-06-13 | -75.09 | $13.67 | 172116 |
| 2022-06-10 | -27.89 | $14.75 | 53500 |
| 2022-06-09 | -21.09 | $14.88 | 58322 |
| 2022-06-08 | -11.46 | $15.25 | 177000 |
| 2022-06-07 | -12.63 | $15.20 | 193101 |
| 2022-06-06 | -19.44 | $14.38 | 73600 |
| 2022-06-03 | -17.87 | $14.43 | 30600 |
| 2022-06-02 | -3.76 | $14.88 | 75800 |
| 2022-06-01 | -28.91 | $13.90 | 47000 |
| 2022-05-31 | -26.53 | $13.97 | 31000 |
| 2022-05-27 | -25.00 | $13.99 | 57715 |
| 2022-05-26 | -25.00 | $13.99 | 84500 |
| 2022-05-25 | -36.48 | $13.63 | 53121 |
| 2022-05-24 | -42.51 | $13.36 | 26400 |
| 2022-05-23 | -37.39 | $13.52 | 17300 |
| 2022-05-20 | -45.53 | $13.17 | 65500 |
| 2022-05-19 | -31.99 | $13.64 | 36246 |
| 2022-05-18 | -34.58 | $13.55 | 71139 |
| 2022-05-17 | -29.11 | $13.74 | 128900 |
| 2022-05-16 | -14.24 | $14.23 | 159551 |
| 2022-05-13 | 0.00 | $13.84 | 185800 |
| 2022-05-12 | -46.67 | $12.00 | 113700 |
| 2022-05-11 | -45.19 | $12.02 | 62400 |
| 2022-05-10 | -42.96 | $12.05 | 70400 |
| 2022-05-09 | -43.36 | $12.01 | 59200 |
| 2022-05-06 | -36.36 | $12.11 | 54044 |
| 2022-05-05 | -35.33 | $12.10 | 74328 |
| 2022-05-04 | -7.33 | $12.52 | 36200 |
| 2022-05-03 | -31.52 | $12.26 | 37634 |
| 2022-05-02 | -45.40 | $12.08 | 61400 |
| 2022-04-29 | -51.15 | $11.98 | 37440 |
| 2022-04-28 | -52.30 | $11.96 | 79440 |
| 2022-04-27 | -56.32 | $11.89 | 78326 |
| 2022-04-26 | -78.74 | $11.50 | 68700 |
| 2022-04-25 | -63.79 | $11.76 | 49020 |
| 2022-04-22 | -60.92 | $11.81 | 81500 |
| 2022-04-21 | -49.43 | $12.01 | 70143 |
| 2022-04-20 | -28.16 | $12.38 | 31900 |
| 2022-04-19 | -38.51 | $12.20 | 49400 |
| 2022-04-18 | -41.38 | $12.15 | 76100 |
| 2022-04-14 | -54.64 | $12.01 | 95900 |
| 2022-04-13 | -65.46 | $11.80 | 48236 |
| 2022-04-12 | -65.98 | $11.79 | 73630 |
| 2022-04-11 | -89.18 | $11.34 | 126000 |
| 2022-04-08 | -68.56 | $11.74 | 80800 |
| 2022-04-07 | -68.04 | $11.75 | 327600 |
| 2022-04-06 | -32.14 | $12.44 | 111800 |
| 2022-04-05 | -35.20 | $12.38 | 30300 |
| 2022-04-04 | -15.61 | $12.75 | 49539 |
| 2022-04-01 | -27.67 | $12.50 | 43300 |
| 2022-03-31 | -30.58 | $12.44 | 51900 |
| 2022-03-30 | -37.86 | $12.29 | 79433 |
| 2022-03-29 | -49.51 | $12.05 | 60200 |
| 2022-03-28 | -51.94 | $12.00 | 99843 |
| 2022-03-25 | -37.38 | $12.30 | 28300 |
| 2022-03-24 | -38.84 | $12.27 | 43015 |
| 2022-03-23 | -55.83 | $11.92 | 35302 |
| 2022-03-22 | -41.75 | $12.21 | 77700 |
| 2022-03-21 | -56.31 | $11.91 | 185124 |
| 2022-03-18 | -15.05 | $12.76 | 170200 |
| 2022-03-17 | -3.87 | $12.50 | 97403 |
| 2022-03-16 | -30.83 | $11.93 | 59000 |
| 2022-03-15 | -57.89 | $11.57 | 84306 |
| 2022-03-14 | -69.17 | $11.42 | 85424 |
| 2022-03-11 | -60.15 | $11.54 | 73532 |
| 2022-03-10 | -78.11 | $11.38 | 43900 |
| 2022-03-09 | -70.41 | $11.51 | 113200 |
| 2022-03-08 | -80.47 | $11.34 | 72925 |
| 2022-03-07 | -98.22 | $11.04 | 50919 |
| 2022-03-04 | -92.17 | $11.17 | 87632 |
| 2022-03-03 | -70.14 | $11.69 | 87800 |
| 2022-03-02 | -63.89 | $11.78 | 67600 |
| 2022-03-01 | -95.14 | $11.33 | 69819 |
| 2022-02-28 | -67.12 | $11.76 | 28524 |
| 2022-02-25 | -64.38 | $11.80 | 27723 |
| 2022-02-24 | -70.00 | $11.79 | 74400 |
| 2022-02-23 | -97.78 | $11.49 | 73300 |
| 2022-02-22 | -96.93 | $11.67 | 76700 |
| 2022-02-18 | -79.14 | $11.98 | 156511 |
| 2022-02-17 | -70.41 | $12.14 | 86500 |
| 2022-02-16 | -72.81 | $12.23 | 63400 |
| 2022-02-15 | -76.34 | $12.30 | 74300 |
| 2022-02-14 | -94.61 | $11.80 | 108406 |
| 2022-02-11 | -96.49 | $11.76 | 81128 |
| 2022-02-10 | -82.83 | $12.26 | 64722 |
| 2022-02-09 | -81.75 | $12.33 | 75933 |
| 2022-02-08 | -90.74 | $11.99 | 81927 |
| 2022-02-07 | -87.38 | $12.16 | 75326 |
| 2022-02-04 | -89.08 | $12.09 | 100107 |
| 2022-02-03 | -91.75 | $11.98 | 258300 |
| 2022-02-02 | -91.62 | $12.26 | 89003 |
| 2022-02-01 | -86.65 | $12.45 | 84200 |
| 2022-01-31 | -80.10 | $12.70 | 92400 |
| 2022-01-28 | -91.36 | $12.27 | 229200 |
| 2022-01-27 | -95.82 | $12.32 | 99621 |
| 2022-01-26 | -85.79 | $12.68 | 89800 |
| 2022-01-25 | -80.77 | $12.82 | 51600 |
| 2022-01-24 | -68.41 | $13.27 | 180903 |
| 2022-01-21 | -76.92 | $12.96 | 113800 |
| 2022-01-20 | -71.65 | $13.03 | 201885 |
| 2022-01-19 | -55.68 | $13.36 | 204400 |
| 2022-01-18 | -32.10 | $14.29 | 210144 |
| 2022-01-14 | -25.11 | $14.61 | 65400 |
| 2022-01-13 | -19.65 | $14.86 | 100800 |
| 2022-01-12 | -14.69 | $15.04 | 93510 |
| 2022-01-11 | -10.20 | $15.26 | 262700 |
| 2022-01-10 | -11.84 | $15.18 | 389116 |
| 2022-01-07 | -5.86 | $15.04 | 551389 |
| 2022-01-06 | -15.25 | $14.36 | 874304 |
| 2022-01-05 | -42.21 | $12.64 | 157600 |
| 2022-01-04 | -26.45 | $13.12 | 157900 |
| 2022-01-03 | -43.58 | $12.38 | 304900 |
| 2021-12-31 | -11.73 | $13.52 | 106900 |
| 2021-12-30 | -3.91 | $13.80 | 731161 |
| 2021-12-29 | -18.03 | $12.27 | 48900 |
| 2021-12-28 | -14.16 | $12.36 | 97841 |
| 2021-12-27 | -3.86 | $12.60 | 101000 |
| 2021-12-23 | -12.45 | $12.40 | 77109 |
| 2021-12-22 | -21.89 | $12.18 | 24100 |
| 2021-12-21 | -16.74 | $12.30 | 100303 |
| 2021-12-20 | -56.65 | $11.37 | 55500 |
| 2021-12-17 | -43.35 | $11.68 | 64302 |
| 2021-12-16 | -47.21 | $11.59 | 57525 |
| 2021-12-15 | -47.21 | $11.59 | 174821 |
| 2021-12-14 | -47.79 | $11.66 | 82108 |
| 2021-12-13 | -44.18 | $11.75 | 67209 |
| 2021-12-10 | -35.74 | $11.96 | 54191 |
| 2021-12-09 | -37.75 | $11.91 | 74300 |
| 2021-12-08 | -14.06 | $12.50 | 450805 |
| 2021-12-07 | -67.47 | $11.17 | 35600 |
| 2021-12-06 | -85.14 | $10.73 | 108920 |
| 2021-12-03 | -91.53 | $10.69 | 47943 |
| 2021-12-02 | -87.71 | $10.78 | 62049 |
| 2021-12-01 | -94.49 | $10.62 | 45500 |
| 2021-11-30 | -85.71 | $10.99 | 73300 |
| 2021-11-29 | -92.97 | $11.13 | 50748 |
| 2021-11-26 | -79.56 | $11.06 | 34820 |
| 2021-11-24 | -48.89 | $11.75 | 57300 |
| 2021-11-23 | -60.42 | $11.40 | 88000 |
| 2021-11-22 | -60.00 | $11.41 | 71226 |
| 2021-11-19 | -53.33 | $11.57 | 67287 |
| 2021-11-18 | -46.67 | $11.73 | 49132 |
| 2021-11-17 | -32.84 | $11.97 | 67000 |
| 2021-11-16 | -8.58 | $12.62 | 264037 |
| 2021-11-15 | -4.80 | $12.35 | 66103 |
| 2021-11-12 | -30.00 | $12.06 | 51803 |
| 2021-11-11 | -41.48 | $11.75 | 8700 |
| 2021-11-10 | -51.85 | $11.47 | 28846 |
| 2021-11-09 | -42.96 | $11.71 | 30905 |
| 2021-11-08 | -44.44 | $11.67 | 33536 |
| 2021-11-05 | -41.48 | $11.75 | 56900 |
| 2021-11-04 | -32.22 | $12.00 | 82600 |
| 2021-11-03 | -32.22 | $12.00 | 112536 |
| 2021-11-02 | -43.48 | $11.47 | 49228 |
| 2021-11-01 | -49.85 | $11.20 | 114600 |
| 2021-10-29 | -56.98 | $10.91 | 60434 |
| 2021-10-28 | -57.98 | $10.80 | 42100 |
| 2021-10-27 | -56.58 | $10.85 | 27200 |
| 2021-10-26 | -63.31 | $10.61 | 88334 |
| 2021-10-25 | -50.14 | $11.08 | 33800 |
| 2021-10-22 | -55.18 | $10.90 | 106404 |
| 2021-10-21 | -56.84 | $10.75 | 265653 |
| 2021-10-20 | -42.63 | $11.28 | 34806 |
| 2021-10-19 | -36.97 | $11.48 | 92100 |
| 2021-10-18 | -13.56 | $12.34 | 120800 |
| 2021-10-15 | -8.02 | $12.17 | 52075 |
| 2021-10-14 | -10.14 | $12.09 | 121900 |
| 2021-10-13 | -14.72 | $11.92 | 114300 |
| 2021-10-12 | -29.56 | $11.38 | 94840 |
| 2021-10-11 | -40.11 | $10.97 | 125341 |
| 2021-10-08 | -23.85 | $11.57 | 299206 |
| 2021-10-07 | -7.96 | $11.65 | 666429 |
| 2021-10-06 | -17.07 | $10.09 | 131924 |
| 2021-10-05 | -27.44 | $9.92 | 54800 |
| 2021-10-04 | -30.30 | $9.87 | 66200 |
| 2021-10-01 | -54.55 | $9.47 | 43800 |
| 2021-09-30 | -41.21 | $9.69 | 16500 |
| 2021-09-29 | -39.13 | $9.65 | 23743 |
| 2021-09-28 | -41.85 | $9.60 | 35022 |
| 2021-09-27 | -16.04 | $10.07 | 166737 |
| 2021-09-24 | -10.40 | $9.46 | 14800 |
| 2021-09-23 | -14.71 | $9.39 | 39900 |
| 2021-09-22 | -10.42 | $9.44 | 161756 |
| 2021-09-21 | -25.48 | $9.07 | 20413 |
| 2021-09-20 | -23.16 | $9.06 | 84700 |
| 2021-09-17 | -20.90 | $9.10 | 57827 |
| 2021-09-16 | -27.37 | $8.98 | 19004 |
| 2021-09-15 | -19.90 | $9.07 | 26736 |
| 2021-09-14 | -22.44 | $9.01 | 20200 |
| 2021-09-13 | -33.66 | $8.78 | 17942 |
| 2021-09-10 | -34.63 | $8.76 | 27900 |
| 2021-09-09 | -29.27 | $8.87 | 22431 |
| 2021-09-08 | -27.80 | $8.90 | 24547 |
| 2021-09-07 | -26.34 | $8.93 | 45300 |
| 2021-09-03 | -21.95 | $9.02 | 23324 |
| 2021-09-02 | -14.15 | $9.18 | 205600 |
| 2021-09-01 | -4.00 | $8.81 | 44752 |
| 2021-08-31 | -1.33 | $8.85 | 40700 |
| 2021-08-30 | -4.80 | $8.56 | 35241 |
| 2021-08-27 | -4.00 | $8.57 | 30339 |
| 2021-08-26 | 0.00 | $8.60 | 67708 |
| 2021-08-25 | -26.79 | $8.19 | 18446 |
| 2021-08-24 | -14.55 | $8.31 | 87112 |
| 2021-08-23 | -4.11 | $8.07 | 44929 |
| 2021-08-20 | -36.99 | $7.83 | 20400 |
| 2021-08-19 | -38.36 | $7.82 | 51000 |
| 2021-08-18 | -58.91 | $7.90 | 87928 |
| 2021-08-17 | -90.70 | $7.49 | 19700 |
| 2021-08-16 | -75.97 | $7.68 | 32800 |
| 2021-08-13 | -58.90 | $7.80 | 29300 |
| 2021-08-12 | -71.92 | $7.61 | 30400 |
| 2021-08-11 | -69.18 | $7.65 | 48400 |
| 2021-08-10 | -60.96 | $7.77 | 14500 |
| 2021-08-09 | -60.96 | $7.77 | 54309 |
| 2021-08-06 | -60.96 | $7.77 | 23400 |
| 2021-08-05 | -68.49 | $7.66 | 28713 |
| 2021-08-04 | -72.60 | $7.60 | 48600 |
| 2021-08-03 | -67.81 | $7.67 | 40049 |
| 2021-08-02 | -64.38 | $7.72 | 11832 |
| 2021-07-30 | -61.64 | $7.76 | 39800 |
| 2021-07-29 | -44.52 | $8.01 | 195743 |
| 2021-07-28 | -62.33 | $7.75 | 105600 |
| 2021-07-27 | -73.29 | $7.59 | 35500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.40
2026-07-24
Close Price
$17.96
Vol: 830134Average Directional Index - Detailed Analysis
Minimum
8.16
Average
23.13
Maximum
59.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.40 | $17.96 | 830134 |
| 2026-07-23 | 16.78 | $21.82 | 1.1M |
| 2026-07-22 | 15.83 | $18.01 | 509245 |
| 2026-07-21 | 16.64 | $17.18 | 101200 |
| 2026-07-20 | 17.09 | $16.56 | 187255 |
| 2026-07-17 | 17.55 | $17.18 | 186200 |
| 2026-07-16 | 17.83 | $16.70 | 113824 |
| 2026-07-15 | 18.69 | $17.14 | 88400 |
| 2026-07-14 | 19.54 | $17.50 | 139525 |
| 2026-07-13 | 20.32 | $17.02 | 107400 |
| 2026-07-10 | 21.32 | $17.22 | 66538 |
| 2026-07-09 | 22.42 | $17.03 | 129223 |
| 2026-07-08 | 23.55 | $16.63 | 144305 |
| 2026-07-07 | 24.40 | $16.15 | 240593 |
| 2026-07-06 | 25.30 | $16.92 | 141939 |
| 2026-07-02 | 26.37 | $16.61 | 212264 |
| 2026-07-01 | 27.49 | $18.77 | 109467 |
| 2026-06-30 | 27.38 | $19.01 | 214200 |
| 2026-06-29 | 27.25 | $18.35 | 114344 |
| 2026-06-26 | 27.45 | $17.63 | 430800 |
| 2026-06-25 | 27.95 | $18.06 | 153200 |
| 2026-06-24 | 28.21 | $17.61 | 150006 |
| 2026-06-23 | 28.49 | $17.82 | 126000 |
| 2026-06-22 | 28.77 | $18.31 | 172066 |
| 2026-06-18 | 28.66 | $18.60 | 168700 |
| 2026-06-17 | 28.71 | $17.45 | 132794 |
| 2026-06-16 | 29.05 | $17.58 | 99323 |
| 2026-06-15 | 29.28 | $18.24 | 129300 |
| 2026-06-12 | 29.51 | $17.55 | 186133 |
| 2026-06-11 | 30.06 | $17.37 | 158036 |
| 2026-06-10 | 30.82 | $16.34 | 167082 |
| 2026-06-09 | 31.98 | $16.26 | 241300 |
| 2026-06-08 | 33.20 | $16.63 | 182730 |
| 2026-06-05 | 33.83 | $16.20 | 442112 |
| 2026-06-04 | 34.49 | $17.22 | 150855 |
| 2026-06-03 | 35.01 | $16.49 | 229100 |
| 2026-06-02 | 35.38 | $17.79 | 240000 |
| 2026-06-01 | 35.19 | $16.79 | 268139 |
| 2026-05-29 | 35.18 | $16.98 | 260633 |
| 2026-05-28 | 35.20 | $17.03 | 245836 |
| 2026-05-27 | 35.01 | $17.49 | 295124 |
| 2026-05-26 | 34.21 | $17.85 | 448916 |
| 2026-05-22 | 33.36 | $17.55 | 768910 |
| 2026-05-21 | 32.44 | $18.42 | 771017 |
| 2026-05-20 | 31.70 | $16.95 | 518134 |
| 2026-05-19 | 31.17 | $15.29 | 189122 |
| 2026-05-18 | 31.13 | $15.75 | 323287 |
| 2026-05-15 | 30.71 | $16.96 | 1.1M |
| 2026-05-14 | 29.38 | $17.50 | 603545 |
| 2026-05-13 | 28.56 | $16.34 | 359317 |
| 2026-05-12 | 28.37 | $15.12 | 77500 |
| 2026-05-11 | 28.75 | $15.41 | 82506 |
| 2026-05-08 | 27.85 | $15.38 | 140200 |
| 2026-05-07 | 26.91 | $14.86 | 70700 |
| 2026-05-06 | 26.16 | $15.12 | 87100 |
| 2026-05-05 | 25.38 | $14.69 | 98220 |
| 2026-05-04 | 24.68 | $14.59 | 75067 |
| 2026-05-01 | 24.04 | $14.48 | 57279 |
| 2026-04-30 | 23.51 | $14.40 | 61726 |
| 2026-04-29 | 22.99 | $13.75 | 91711 |
| 2026-04-28 | 22.62 | $14.17 | 63925 |
| 2026-04-27 | 22.07 | $14.28 | 78446 |
| 2026-04-24 | 21.05 | $14.44 | 115008 |
| 2026-04-23 | 20.04 | $14.14 | 176500 |
| 2026-04-22 | 18.97 | $13.80 | 93800 |
| 2026-04-21 | 18.23 | $13.67 | 68834 |
| 2026-04-20 | 17.45 | $14.16 | 109600 |
| 2026-04-17 | 16.74 | $13.65 | 97076 |
| 2026-04-16 | 16.26 | $13.14 | 97513 |
| 2026-04-15 | 15.95 | $13.28 | 72735 |
| 2026-04-14 | 15.45 | $13.56 | 89729 |
| 2026-04-13 | 14.58 | $13.77 | 182579 |
| 2026-04-10 | 13.66 | $13.35 | 313850 |
| 2026-04-09 | 12.70 | $14.43 | 719412 |
| 2026-04-08 | 11.43 | $11.76 | 275700 |
| 2026-04-07 | 11.61 | $11.21 | 72925 |
| 2026-04-06 | 11.83 | $11.31 | 82134 |
| 2026-04-02 | 12.20 | $11.14 | 33319 |
| 2026-04-01 | 12.34 | $11.13 | 54104 |
| 2026-03-31 | 12.65 | $10.95 | 161438 |
| 2026-03-30 | 12.61 | $10.73 | 97430 |
| 2026-03-27 | 12.65 | $11.04 | 40700 |
| 2026-03-26 | 12.97 | $11.40 | 47600 |
| 2026-03-25 | 13.61 | $11.63 | 39500 |
| 2026-03-24 | 14.08 | $11.57 | 72300 |
| 2026-03-23 | 14.78 | $11.33 | 60017 |
| 2026-03-20 | 15.55 | $10.92 | 123925 |
| 2026-03-19 | 16.02 | $11.08 | 97574 |
| 2026-03-18 | 16.52 | $10.83 | 286200 |
| 2026-03-17 | 17.26 | $11.27 | 66600 |
| 2026-03-16 | 17.93 | $11.24 | 59639 |
| 2026-03-13 | 18.64 | $11.09 | 58317 |
| 2026-03-12 | 19.44 | $11.12 | 37905 |
| 2026-03-11 | 20.27 | $11.46 | 55400 |
| 2026-03-10 | 21.27 | $11.34 | 55229 |
| 2026-03-09 | 22.36 | $11.42 | 86021 |
| 2026-03-06 | 23.25 | $11.18 | 219400 |
| 2026-03-05 | 24.39 | $11.90 | 110700 |
| 2026-03-04 | 25.01 | $12.37 | 60424 |
| 2026-03-03 | 25.48 | $12.04 | 128200 |
| 2026-03-02 | 26.13 | $12.56 | 84400 |
| 2026-02-27 | 26.51 | $12.28 | 134200 |
| 2026-02-26 | 26.91 | $13.04 | 88800 |
| 2026-02-25 | 26.63 | $13.12 | 139900 |
| 2026-02-24 | 26.14 | $13.10 | 192700 |
| 2026-02-23 | 25.62 | $12.97 | 133421 |
| 2026-02-20 | 24.92 | $13.68 | 113453 |
| 2026-02-19 | 24.12 | $13.11 | 129421 |
| 2026-02-18 | 23.52 | $12.83 | 127000 |
| 2026-02-17 | 22.89 | $12.71 | 276300 |
| 2026-02-13 | 22.22 | $13.80 | 155530 |
| 2026-02-12 | 21.05 | $13.15 | 246538 |
| 2026-02-11 | 19.83 | $14.40 | 496926 |
| 2026-02-10 | 18.12 | $13.69 | 516789 |
| 2026-02-09 | 16.82 | $11.88 | 228540 |
| 2026-02-06 | 16.13 | $11.36 | 71360 |
| 2026-02-05 | 16.21 | $10.84 | 169807 |
| 2026-02-04 | 15.98 | $11.71 | 153043 |
| 2026-02-03 | 15.04 | $11.57 | 123400 |
| 2026-02-02 | 14.28 | $11.75 | 197800 |
| 2026-01-30 | 13.37 | $12.09 | 261360 |
| 2026-01-29 | 12.66 | $11.57 | 127100 |
| 2026-01-28 | 12.21 | $11.70 | 156600 |
| 2026-01-27 | 11.20 | $12.24 | 502409 |
| 2026-01-26 | 10.15 | $11.09 | 137400 |
| 2026-01-23 | 9.76 | $10.84 | 52600 |
| 2026-01-22 | 10.24 | $11.05 | 85900 |
| 2026-01-21 | 10.75 | $10.86 | 80214 |
| 2026-01-20 | 11.22 | $10.50 | 107113 |
| 2026-01-16 | 11.35 | $10.79 | 41142 |
| 2026-01-15 | 11.83 | $10.83 | 75733 |
| 2026-01-14 | 12.43 | $10.73 | 43864 |
| 2026-01-13 | 12.44 | $10.53 | 69200 |
| 2026-01-12 | 12.38 | $10.56 | 75736 |
| 2026-01-09 | 12.39 | $10.56 | 73300 |
| 2026-01-08 | 12.41 | $10.31 | 304354 |
| 2026-01-07 | 12.15 | $11.68 | 162218 |
| 2026-01-06 | 11.39 | $11.54 | 78320 |
| 2026-01-05 | 10.60 | $11.11 | 46967 |
| 2026-01-02 | 10.40 | $10.76 | 34074 |
| 2025-12-31 | 10.43 | $10.88 | 66536 |
| 2025-12-30 | 10.38 | $10.95 | 116200 |
| 2025-12-29 | 10.32 | $10.61 | 54200 |
| 2025-12-26 | 10.63 | $10.64 | 37000 |
| 2025-12-24 | 11.14 | $10.60 | 43734 |
| 2025-12-23 | 11.53 | $10.69 | 80124 |
| 2025-12-22 | 12.10 | $10.76 | 34843 |
| 2025-12-19 | 12.54 | $10.79 | 99800 |
| 2025-12-18 | 13.11 | $10.81 | 34000 |
| 2025-12-17 | 13.45 | $10.78 | 28781 |
| 2025-12-16 | 13.76 | $11.00 | 42300 |
| 2025-12-15 | 13.78 | $10.96 | 51600 |
| 2025-12-12 | 13.82 | $10.97 | 74200 |
| 2025-12-11 | 13.86 | $11.30 | 34812 |
| 2025-12-10 | 13.39 | $11.30 | 66543 |
| 2025-12-09 | 12.89 | $11.02 | 38200 |
| 2025-12-08 | 12.67 | $10.96 | 47516 |
| 2025-12-05 | 12.61 | $10.56 | 39548 |
| 2025-12-04 | 12.98 | $10.66 | 32600 |
| 2025-12-03 | 13.37 | $10.81 | 101500 |
| 2025-12-02 | 13.41 | $10.60 | 39800 |
| 2025-12-01 | 13.72 | $10.31 | 48219 |
| 2025-11-28 | 14.30 | $10.46 | 23600 |
| 2025-11-26 | 14.74 | $10.50 | 59146 |
| 2025-11-25 | 15.21 | $10.21 | 56800 |
| 2025-11-24 | 15.85 | $9.87 | 28040 |
| 2025-11-21 | 15.96 | $9.71 | 80300 |
| 2025-11-20 | 16.05 | $9.43 | 76200 |
| 2025-11-19 | 16.18 | $9.79 | 53500 |
| 2025-11-18 | 16.75 | $9.94 | 67225 |
| 2025-11-17 | 17.58 | $10.11 | 58200 |
| 2025-11-14 | 18.28 | $10.38 | 33700 |
| 2025-11-13 | 18.85 | $10.48 | 35400 |
| 2025-11-12 | 19.15 | $10.71 | 37912 |
| 2025-11-11 | 19.47 | $10.40 | 53637 |
| 2025-11-10 | 20.02 | $10.64 | 86513 |
| 2025-11-07 | 20.60 | $10.41 | 91000 |
| 2025-11-06 | 21.37 | $10.32 | 57732 |
| 2025-11-05 | 21.75 | $10.91 | 55500 |
| 2025-11-04 | 21.71 | $10.63 | 75900 |
| 2025-11-03 | 21.87 | $10.85 | 60810 |
| 2025-10-31 | 22.01 | $10.78 | 56600 |
| 2025-10-30 | 22.18 | $10.84 | 51900 |
| 2025-10-29 | 22.30 | $10.88 | 56600 |
| 2025-10-28 | 22.30 | $10.76 | 92627 |
| 2025-10-27 | 22.47 | $10.82 | 85137 |
| 2025-10-24 | 22.71 | $10.73 | 33951 |
| 2025-10-23 | 22.89 | $10.83 | 47948 |
| 2025-10-22 | 23.04 | $10.86 | 75700 |
| 2025-10-21 | 23.20 | $11.18 | 80281 |
| 2025-10-20 | 22.90 | $11.30 | 114580 |
| 2025-10-17 | 22.58 | $10.95 | 136867 |
| 2025-10-16 | 22.23 | $11.36 | 97300 |
| 2025-10-15 | 21.47 | $11.70 | 116200 |
| 2025-10-14 | 20.15 | $11.70 | 162264 |
| 2025-10-13 | 18.83 | $11.56 | 264688 |
| 2025-10-10 | 16.82 | $11.25 | 198830 |
| 2025-10-09 | 15.08 | $11.86 | 851610 |
| 2025-10-08 | 12.51 | $10.61 | 710800 |
| 2025-10-07 | 11.78 | $9.84 | 58730 |
| 2025-10-06 | 12.17 | $9.62 | 22529 |
| 2025-10-03 | 12.72 | $9.59 | 26036 |
| 2025-10-02 | 13.30 | $9.52 | 30633 |
| 2025-10-01 | 13.75 | $9.61 | 28132 |
| 2025-09-30 | 14.30 | $9.79 | 25719 |
| 2025-09-29 | 14.98 | $9.70 | 31300 |
| 2025-09-26 | 15.62 | $9.94 | 22500 |
| 2025-09-25 | 16.29 | $9.82 | 22404 |
| 2025-09-24 | 16.75 | $10.00 | 14147 |
| 2025-09-23 | 16.64 | $10.41 | 45532 |
| 2025-09-22 | 15.96 | $10.35 | 29922 |
| 2025-09-19 | 15.44 | $10.01 | 64400 |
| 2025-09-18 | 14.68 | $10.37 | 34254 |
| 2025-09-17 | 13.89 | $9.99 | 21800 |
| 2025-09-16 | 13.16 | $10.22 | 32300 |
| 2025-09-15 | 12.56 | $10.01 | 16300 |
| 2025-09-12 | 12.29 | $9.72 | 11500 |
| 2025-09-11 | 12.28 | $9.91 | 22331 |
| 2025-09-10 | 12.27 | $9.60 | 41400 |
| 2025-09-09 | 12.62 | $9.52 | 16637 |
| 2025-09-08 | 13.05 | $9.63 | 49841 |
| 2025-09-05 | 13.24 | $9.77 | 20200 |
| 2025-09-04 | 13.24 | $9.81 | 14728 |
| 2025-09-03 | 13.26 | $9.56 | 28900 |
| 2025-09-02 | 13.68 | $9.51 | 19500 |
| 2025-08-29 | 13.98 | $9.83 | 45800 |
| 2025-08-28 | 13.67 | $10.00 | 31200 |
| 2025-08-27 | 13.48 | $9.87 | 32828 |
| 2025-08-26 | 13.39 | $9.90 | 59500 |
| 2025-08-25 | 13.29 | $9.43 | 43800 |
| 2025-08-22 | 13.37 | $10.03 | 192510 |
| 2025-08-21 | 13.00 | $9.60 | 18700 |
| 2025-08-20 | 13.19 | $9.73 | 69543 |
| 2025-08-19 | 13.40 | $9.58 | 28721 |
| 2025-08-18 | 13.98 | $9.68 | 46500 |
| 2025-08-15 | 14.59 | $9.49 | 18066 |
| 2025-08-14 | 15.08 | $9.85 | 20340 |
| 2025-08-13 | 15.19 | $10.02 | 19313 |
| 2025-08-12 | 14.99 | $10.00 | 51285 |
| 2025-08-11 | 14.78 | $9.62 | 21624 |
| 2025-08-08 | 14.75 | $9.59 | 12400 |
| 2025-08-07 | 15.07 | $9.62 | 19200 |
| 2025-08-06 | 15.39 | $9.74 | 32300 |
| 2025-08-05 | 15.84 | $9.73 | 26307 |
| 2025-08-04 | 16.31 | $9.76 | 32839 |
| 2025-08-01 | 17.00 | $9.66 | 33500 |
| 2025-07-31 | 17.59 | $10.08 | 51146 |
| 2025-07-30 | 17.71 | $10.21 | 31249 |
| 2025-07-29 | 17.46 | $10.44 | 39800 |
| 2025-07-28 | 16.63 | $11.00 | 42700 |
| 2025-07-25 | 15.39 | $10.52 | 73700 |
| 2025-07-24 | 14.28 | $10.86 | 42393 |
| 2025-07-23 | 13.12 | $9.78 | 39500 |
| 2025-07-22 | 12.98 | $9.64 | 45644 |
| 2025-07-21 | 13.64 | $9.73 | 25229 |
| 2025-07-18 | 14.34 | $9.58 | 23700 |
| 2025-07-17 | 15.05 | $9.78 | 26635 |
| 2025-07-16 | 15.51 | $9.64 | 23600 |
| 2025-07-15 | 16.30 | $9.50 | 37500 |
| 2025-07-14 | 17.08 | $9.92 | 15749 |
| 2025-07-11 | 17.20 | $9.78 | 23200 |
| 2025-07-10 | 17.41 | $9.95 | 23200 |
| 2025-07-09 | 17.35 | $9.94 | 17200 |
| 2025-07-08 | 17.40 | $9.89 | 23836 |
| 2025-07-07 | 17.37 | $9.71 | 32634 |
| 2025-07-03 | 17.35 | $10.22 | 26709 |
| 2025-07-02 | 16.65 | $10.17 | 48426 |
| 2025-07-01 | 16.17 | $9.79 | 102200 |
| 2025-06-30 | 15.98 | $9.65 | 38441 |
| 2025-06-27 | 16.20 | $9.61 | 86100 |
| 2025-06-26 | 16.47 | $9.70 | 36942 |
| 2025-06-25 | 16.74 | $9.55 | 67127 |
| 2025-06-24 | 17.04 | $9.43 | 53800 |
| 2025-06-23 | 17.60 | $9.30 | 47256 |
| 2025-06-20 | 18.20 | $8.91 | 51700 |
| 2025-06-18 | 18.39 | $8.99 | 35236 |
| 2025-06-17 | 18.70 | $9.03 | 38931 |
| 2025-06-16 | 18.91 | $9.09 | 27400 |
| 2025-06-13 | 19.14 | $8.87 | 40526 |
| 2025-06-12 | 19.37 | $9.19 | 19239 |
| 2025-06-11 | 20.11 | $9.38 | 54508 |
| 2025-06-10 | 21.01 | $9.30 | 39200 |
| 2025-06-09 | 21.95 | $9.63 | 67600 |
| 2025-06-06 | 22.99 | $9.31 | 30336 |
| 2025-06-05 | 23.65 | $9.00 | 34400 |
| 2025-06-04 | 23.98 | $9.09 | 33200 |
| 2025-06-03 | 24.60 | $9.09 | 33500 |
| 2025-06-02 | 25.16 | $8.76 | 60000 |
| 2025-05-30 | 25.46 | $8.95 | 26800 |
| 2025-05-29 | 26.13 | $9.16 | 33600 |
| 2025-05-28 | 26.83 | $8.95 | 37964 |
| 2025-05-27 | 27.56 | $9.22 | 45800 |
| 2025-05-23 | 28.39 | $8.92 | 24200 |
| 2025-05-22 | 28.85 | $9.16 | 39204 |
| 2025-05-21 | 29.71 | $9.17 | 23200 |
| 2025-05-20 | 30.61 | $9.35 | 27300 |
| 2025-05-19 | 31.67 | $9.22 | 46441 |
| 2025-05-16 | 32.69 | $9.47 | 39300 |
| 2025-05-15 | 34.15 | $9.59 | 60105 |
| 2025-05-14 | 35.69 | $9.11 | 29400 |
| 2025-05-13 | 36.69 | $9.28 | 33436 |
| 2025-05-12 | 37.90 | $9.31 | 42847 |
| 2025-05-09 | 39.22 | $8.89 | 37406 |
| 2025-05-08 | 39.70 | $8.88 | 45748 |
| 2025-05-07 | 40.34 | $8.79 | 34237 |
| 2025-05-06 | 40.82 | $8.74 | 35921 |
| 2025-05-05 | 41.35 | $8.96 | 49733 |
| 2025-05-02 | 41.75 | $8.93 | 38146 |
| 2025-05-01 | 42.27 | $8.71 | 74000 |
| 2025-04-30 | 42.55 | $8.66 | 68000 |
| 2025-04-29 | 42.59 | $8.57 | 45800 |
| 2025-04-28 | 42.76 | $8.67 | 53600 |
| 2025-04-25 | 43.01 | $8.84 | 29811 |
| 2025-04-24 | 43.14 | $8.92 | 49636 |
| 2025-04-23 | 43.29 | $8.59 | 86640 |
| 2025-04-22 | 43.44 | $8.61 | 93600 |
| 2025-04-21 | 43.13 | $8.29 | 87900 |
| 2025-04-17 | 42.13 | $8.40 | 121721 |
| 2025-04-16 | 41.18 | $8.45 | 110920 |
| 2025-04-15 | 40.12 | $8.18 | 134707 |
| 2025-04-14 | 38.53 | $8.30 | 116788 |
| 2025-04-11 | 36.88 | $8.15 | 163610 |
| 2025-04-10 | 34.76 | $8.12 | 251126 |
| 2025-04-09 | 32.52 | $9.79 | 159434 |
| 2025-04-08 | 30.45 | $9.14 | 94253 |
| 2025-04-07 | 28.40 | $9.45 | 83800 |
| 2025-04-04 | 26.25 | $9.73 | 181215 |
| 2025-04-03 | 24.13 | $10.14 | 64800 |
| 2025-04-02 | 22.27 | $10.92 | 65237 |
| 2025-04-01 | 20.83 | $10.89 | 54500 |
| 2025-03-31 | 19.31 | $11.16 | 56300 |
| 2025-03-28 | 17.49 | $10.97 | 75500 |
| 2025-03-27 | 15.88 | $11.48 | 41428 |
| 2025-03-26 | 14.61 | $11.75 | 57500 |
| 2025-03-25 | 13.48 | $12.09 | 48547 |
| 2025-03-24 | 12.81 | $12.35 | 66300 |
| 2025-03-21 | 12.10 | $12.04 | 106804 |
| 2025-03-20 | 11.19 | $12.46 | 27507 |
| 2025-03-19 | 10.92 | $12.62 | 41502 |
| 2025-03-18 | 10.64 | $12.50 | 28300 |
| 2025-03-17 | 10.47 | $12.65 | 39200 |
| 2025-03-14 | 10.29 | $12.49 | 46500 |
| 2025-03-13 | 9.81 | $12.24 | 95700 |
| 2025-03-12 | 9.30 | $12.69 | 56300 |
| 2025-03-11 | 9.46 | $12.72 | 36200 |
| 2025-03-10 | 9.22 | $12.55 | 62039 |
| 2025-03-07 | 9.15 | $12.73 | 51000 |
| 2025-03-06 | 9.09 | $12.74 | 59536 |
| 2025-03-05 | 9.39 | $12.97 | 59445 |
| 2025-03-04 | 9.56 | $13.10 | 38729 |
| 2025-03-03 | 9.73 | $13.10 | 45724 |
| 2025-02-28 | 9.78 | $13.20 | 72400 |
| 2025-02-27 | 9.91 | $12.97 | 59626 |
| 2025-02-26 | 10.04 | $13.17 | 51100 |
| 2025-02-25 | 9.93 | $13.04 | 58400 |
| 2025-02-24 | 10.04 | $12.97 | 72600 |
| 2025-02-21 | 10.15 | $13.02 | 50600 |
| 2025-02-20 | 10.19 | $13.34 | 31440 |
| 2025-02-19 | 9.68 | $13.50 | 21635 |
| 2025-02-18 | 9.15 | $13.55 | 37300 |
| 2025-02-14 | 8.59 | $13.33 | 35500 |
| 2025-02-13 | 8.30 | $13.11 | 43600 |
| 2025-02-12 | 8.29 | $13.00 | 61029 |
| 2025-02-11 | 8.23 | $13.29 | 44217 |
| 2025-02-10 | 8.16 | $13.03 | 53646 |
| 2025-02-07 | 8.33 | $13.01 | 46500 |
| 2025-02-06 | 8.50 | $13.10 | 40500 |
| 2025-02-05 | 8.49 | $13.15 | 60311 |
| 2025-02-04 | 8.42 | $13.30 | 32109 |
| 2025-02-03 | 8.52 | $13.05 | 62020 |
| 2025-01-31 | 8.88 | $13.20 | 87800 |
| 2025-01-30 | 9.18 | $13.02 | 58216 |
| 2025-01-29 | 9.48 | $13.21 | 85538 |
| 2025-01-28 | 9.93 | $13.19 | 75200 |
| 2025-01-27 | 10.23 | $13.32 | 129610 |
| 2025-01-24 | 10.46 | $13.12 | 74374 |
| 2025-01-23 | 10.80 | $13.36 | 57100 |
| 2025-01-22 | 11.36 | $13.51 | 39216 |
| 2025-01-21 | 11.75 | $13.69 | 65300 |
| 2025-01-17 | 12.17 | $13.56 | 42027 |
| 2025-01-16 | 12.78 | $13.43 | 47714 |
| 2025-01-15 | 13.36 | $13.33 | 63237 |
| 2025-01-14 | 13.89 | $12.84 | 64300 |
| 2025-01-13 | 13.92 | $12.33 | 74260 |
| 2025-01-10 | 13.88 | $13.02 | 84736 |
| 2025-01-08 | 14.20 | $12.86 | 178900 |
| 2025-01-07 | 14.53 | $14.74 | 76114 |
| 2025-01-06 | 13.63 | $14.87 | 107204 |
| 2025-01-03 | 12.69 | $14.33 | 16416 |
| 2025-01-02 | 12.66 | $14.15 | 39634 |
| 2024-12-31 | 12.64 | $14.03 | 30444 |
| 2024-12-30 | 12.82 | $14.00 | 30709 |
| 2024-12-27 | 13.13 | $13.87 | 27808 |
| 2024-12-26 | 13.27 | $14.32 | 27154 |
| 2024-12-24 | 13.42 | $13.71 | 36526 |
| 2024-12-23 | 14.08 | $13.82 | 43513 |
| 2024-12-20 | 14.75 | $14.01 | 202400 |
| 2024-12-19 | 15.45 | $13.70 | 74400 |
| 2024-12-18 | 15.81 | $14.47 | 156529 |
| 2024-12-17 | 14.99 | $14.46 | 129000 |
| 2024-12-16 | 14.93 | $14.22 | 21702 |
| 2024-12-13 | 15.53 | $14.16 | 55440 |
| 2024-12-12 | 16.30 | $14.06 | 54200 |
| 2024-12-11 | 16.79 | $14.44 | 126705 |
| 2024-12-10 | 16.63 | $14.46 | 49900 |
| 2024-12-09 | 16.68 | $14.28 | 31800 |
| 2024-12-06 | 17.15 | $14.11 | 42921 |
| 2024-12-05 | 17.80 | $14.06 | 39902 |
| 2024-12-04 | 18.43 | $14.60 | 44817 |
| 2024-12-03 | 18.26 | $14.41 | 47618 |
| 2024-12-02 | 18.10 | $14.60 | 63803 |
| 2024-11-29 | 17.98 | $14.08 | 16647 |
| 2024-11-27 | 18.28 | $14.29 | 37123 |
| 2024-11-26 | 18.43 | $14.12 | 32200 |
| 2024-11-25 | 18.64 | $14.14 | 41808 |
| 2024-11-22 | 18.74 | $14.24 | 44723 |
| 2024-11-21 | 18.91 | $14.12 | 38800 |
| 2024-11-20 | 19.32 | $14.13 | 53100 |
| 2024-11-19 | 19.96 | $13.87 | 56217 |
| 2024-11-18 | 20.94 | $13.75 | 60500 |
| 2024-11-15 | 21.91 | $13.89 | 53800 |
| 2024-11-14 | 22.66 | $14.16 | 118611 |
| 2024-11-13 | 23.44 | $13.99 | 68935 |
| 2024-11-12 | 23.78 | $14.45 | 66248 |
| 2024-11-11 | 23.20 | $14.48 | 87800 |
| 2024-11-08 | 22.58 | $14.65 | 62200 |
| 2024-11-07 | 21.65 | $14.58 | 50923 |
| 2024-11-06 | 20.48 | $14.81 | 118644 |
| 2024-11-05 | 19.24 | $14.06 | 37031 |
| 2024-11-04 | 18.94 | $13.87 | 70015 |
| 2024-11-01 | 18.70 | $13.83 | 41700 |
| 2024-10-31 | 18.69 | $13.74 | 63700 |
| 2024-10-30 | 18.64 | $13.86 | 43300 |
| 2024-10-29 | 18.08 | $13.98 | 75900 |
| 2024-10-28 | 17.24 | $14.20 | 68600 |
| 2024-10-25 | 16.24 | $14.01 | 50145 |
| 2024-10-24 | 15.44 | $13.81 | 44300 |
| 2024-10-23 | 14.94 | $13.80 | 53300 |
| 2024-10-22 | 14.42 | $13.71 | 37646 |
| 2024-10-21 | 13.59 | $13.76 | 85300 |
| 2024-10-18 | 12.72 | $13.56 | 95748 |
| 2024-10-17 | 12.01 | $13.47 | 66618 |
| 2024-10-16 | 11.39 | $13.53 | 100338 |
| 2024-10-15 | 10.81 | $12.97 | 103500 |
| 2024-10-14 | 10.65 | $13.14 | 43000 |
| 2024-10-11 | 10.40 | $13.60 | 122433 |
| 2024-10-10 | 10.14 | $12.58 | 127700 |
| 2024-10-09 | 10.30 | $12.91 | 98270 |
| 2024-10-08 | 9.41 | $12.49 | 40500 |
| 2024-10-07 | 8.92 | $12.69 | 31626 |
| 2024-10-04 | 8.44 | $12.28 | 19000 |
| 2024-10-03 | 8.55 | $12.06 | 21808 |
| 2024-10-02 | 8.90 | $12.13 | 20742 |
| 2024-10-01 | 9.07 | $12.12 | 57300 |
| 2024-09-30 | 9.24 | $12.34 | 37600 |
| 2024-09-27 | 8.90 | $12.41 | 59246 |
| 2024-09-26 | 8.55 | $12.07 | 30400 |
| 2024-09-25 | 8.67 | $11.99 | 27619 |
| 2024-09-24 | 9.00 | $11.93 | 47400 |
| 2024-09-23 | 9.34 | $11.83 | 55809 |
| 2024-09-20 | 9.70 | $12.03 | 110300 |
| 2024-09-19 | 9.53 | $12.26 | 23400 |
| 2024-09-18 | 8.95 | $11.96 | 32600 |
| 2024-09-17 | 8.82 | $11.89 | 47100 |
| 2024-09-16 | 8.96 | $11.67 | 47140 |
| 2024-09-13 | 9.35 | $11.78 | 25024 |
| 2024-09-12 | 9.65 | $11.59 | 33817 |
| 2024-09-11 | 9.85 | $11.51 | 48614 |
| 2024-09-10 | 9.87 | $11.58 | 50612 |
| 2024-09-09 | 9.97 | $11.55 | 62900 |
| 2024-09-06 | 9.97 | $11.40 | 71645 |
| 2024-09-05 | 10.02 | $11.59 | 31146 |
| 2024-09-04 | 10.33 | $11.60 | 31400 |
| 2024-09-03 | 10.74 | $11.67 | 89200 |
| 2024-08-30 | 11.29 | $11.85 | 28600 |
| 2024-08-29 | 11.72 | $12.01 | 57300 |
| 2024-08-28 | 12.08 | $11.82 | 34124 |
| 2024-08-27 | 12.54 | $11.92 | 36300 |
| 2024-08-26 | 13.16 | $11.96 | 37546 |
| 2024-08-23 | 13.71 | $12.05 | 56444 |
| 2024-08-22 | 14.34 | $11.66 | 36600 |
| 2024-08-21 | 14.57 | $11.70 | 57900 |
| 2024-08-20 | 14.67 | $11.64 | 45800 |
| 2024-08-19 | 14.95 | $11.73 | 47700 |
| 2024-08-16 | 15.12 | $11.54 | 63547 |
| 2024-08-15 | 15.49 | $11.67 | 57323 |
| 2024-08-14 | 15.98 | $11.36 | 45148 |
| 2024-08-13 | 16.39 | $11.67 | 64330 |
| 2024-08-12 | 16.98 | $11.42 | 78239 |
| 2024-08-09 | 17.22 | $11.45 | 72403 |
| 2024-08-08 | 17.50 | $11.34 | 64800 |
| 2024-08-07 | 17.64 | $10.92 | 92900 |
| 2024-08-06 | 17.60 | $10.85 | 112900 |
| 2024-08-05 | 17.44 | $11.23 | 153500 |
| 2024-08-02 | 17.42 | $11.42 | 116000 |
| 2024-08-01 | 17.64 | $11.74 | 121326 |
| 2024-07-31 | 18.08 | $11.97 | 88100 |
| 2024-07-30 | 19.01 | $12.10 | 49700 |
| 2024-07-29 | 19.75 | $12.06 | 81932 |
| 2024-07-26 | 20.53 | $12.01 | 91300 |
| 2024-07-25 | 21.12 | $11.40 | 337033 |
| 2024-07-24 | 21.09 | $11.13 | 132200 |
| 2024-07-23 | 21.85 | $11.50 | 173903 |
| 2024-07-22 | 22.71 | $11.89 | 80700 |
| 2024-07-19 | 23.78 | $11.52 | 59618 |
| 2024-07-18 | 24.75 | $11.83 | 162600 |
| 2024-07-17 | 25.60 | $12.45 | 93400 |
| 2024-07-16 | 25.45 | $12.90 | 119500 |
| 2024-07-15 | 24.76 | $12.34 | 137646 |
| 2024-07-12 | 24.51 | $12.21 | 88100 |
| 2024-07-11 | 24.24 | $12.40 | 130900 |
| 2024-07-10 | 24.01 | $11.80 | 89500 |
| 2024-07-09 | 24.55 | $11.53 | 21528 |
| 2024-07-08 | 25.46 | $11.58 | 36200 |
| 2024-07-05 | 26.19 | $11.63 | 86900 |
| 2024-07-03 | 27.15 | $11.65 | 25900 |
| 2024-07-02 | 27.73 | $11.78 | 46741 |
| 2024-07-01 | 28.40 | $11.58 | 82700 |
| 2024-06-28 | 29.10 | $11.89 | 131600 |
| 2024-06-27 | 29.27 | $12.02 | 57400 |
| 2024-06-26 | 29.51 | $11.59 | 37724 |
| 2024-06-25 | 30.24 | $11.69 | 28746 |
| 2024-06-24 | 31.02 | $11.55 | 37900 |
| 2024-06-21 | 31.56 | $11.79 | 111200 |
| 2024-06-20 | 32.25 | $11.84 | 79200 |
| 2024-06-18 | 32.46 | $11.95 | 47128 |
| 2024-06-17 | 32.86 | $11.78 | 54100 |
| 2024-06-14 | 33.54 | $11.40 | 91510 |
| 2024-06-13 | 34.03 | $11.82 | 58905 |
| 2024-06-12 | 33.99 | $11.51 | 121800 |
| 2024-06-11 | 33.96 | $11.47 | 64700 |
| 2024-06-10 | 34.57 | $11.35 | 108300 |
| 2024-06-07 | 35.27 | $10.73 | 63400 |
| 2024-06-06 | 36.40 | $11.17 | 52500 |
| 2024-06-05 | 36.53 | $11.17 | 55322 |
| 2024-06-04 | 36.66 | $11.04 | 48700 |
| 2024-06-03 | 37.03 | $11.18 | 101539 |
| 2024-05-31 | 37.42 | $11.19 | 71614 |
| 2024-05-30 | 37.24 | $11.48 | 60000 |
| 2024-05-29 | 36.59 | $11.28 | 83520 |
| 2024-05-28 | 35.91 | $11.50 | 133609 |
| 2024-05-24 | 35.23 | $10.82 | 39600 |
| 2024-05-23 | 35.26 | $10.65 | 62031 |
| 2024-05-22 | 35.29 | $10.84 | 105700 |
| 2024-05-21 | 35.32 | $10.48 | 37000 |
| 2024-05-20 | 35.87 | $10.38 | 50900 |
| 2024-05-17 | 36.63 | $10.19 | 70300 |
| 2024-05-16 | 37.59 | $10.28 | 42043 |
| 2024-05-15 | 38.23 | $10.53 | 90000 |
| 2024-05-14 | 38.32 | $10.55 | 96100 |
| 2024-05-13 | 38.41 | $10.48 | 92500 |
| 2024-05-10 | 38.52 | $10.39 | 78100 |
| 2024-05-09 | 38.58 | $10.78 | 77633 |
| 2024-05-08 | 37.85 | $10.83 | 59500 |
| 2024-05-07 | 37.11 | $10.71 | 46707 |
| 2024-05-06 | 36.39 | $10.62 | 89344 |
| 2024-05-03 | 35.63 | $10.76 | 47100 |
| 2024-05-02 | 34.90 | $10.66 | 83624 |
| 2024-05-01 | 34.15 | $10.69 | 112725 |
| 2024-04-30 | 33.36 | $10.53 | 109414 |
| 2024-04-29 | 32.66 | $10.80 | 264838 |
| 2024-04-26 | 31.92 | $9.99 | 214822 |
| 2024-04-25 | 31.82 | $9.96 | 116500 |
| 2024-04-24 | 31.42 | $10.08 | 141228 |
| 2024-04-23 | 30.79 | $10.31 | 97946 |
| 2024-04-22 | 30.02 | $10.12 | 126300 |
| 2024-04-19 | 29.22 | $10.46 | 141735 |
| 2024-04-18 | 28.03 | $10.13 | 94557 |
| 2024-04-17 | 26.97 | $9.86 | 97700 |
| 2024-04-16 | 26.08 | $9.90 | 141516 |
| 2024-04-15 | 25.15 | $9.90 | 211370 |
| 2024-04-12 | 24.18 | $9.79 | 336000 |
| 2024-04-11 | 23.04 | $10.76 | 632800 |
| 2024-04-10 | 21.85 | $9.35 | 206300 |
| 2024-04-09 | 22.37 | $9.35 | 67546 |
| 2024-04-08 | 22.51 | $9.21 | 98370 |
| 2024-04-05 | 22.66 | $9.14 | 97202 |
| 2024-04-04 | 23.07 | $9.07 | 104800 |
| 2024-04-03 | 23.38 | $9.29 | 111726 |
| 2024-04-02 | 24.08 | $9.15 | 100500 |
| 2024-04-01 | 25.04 | $9.26 | 68438 |
| 2024-03-28 | 25.89 | $9.21 | 83700 |
| 2024-03-27 | 26.98 | $9.18 | 88600 |
| 2024-03-26 | 28.21 | $9.00 | 119400 |
| 2024-03-25 | 29.51 | $9.03 | 184000 |
| 2024-03-22 | 30.98 | $8.75 | 75624 |
| 2024-03-21 | 32.03 | $8.79 | 87900 |
| 2024-03-20 | 33.25 | $8.66 | 116300 |
| 2024-03-19 | 34.10 | $8.31 | 112200 |
| 2024-03-18 | 34.26 | $8.41 | 119311 |
| 2024-03-15 | 34.53 | $8.40 | 178600 |
| 2024-03-14 | 34.43 | $8.18 | 202800 |
| 2024-03-13 | 34.22 | $8.39 | 86120 |
| 2024-03-12 | 34.38 | $8.43 | 97619 |
| 2024-03-11 | 34.41 | $8.51 | 68700 |
| 2024-03-08 | 34.50 | $8.43 | 92700 |
| 2024-03-07 | 34.64 | $8.51 | 83200 |
| 2024-03-06 | 34.17 | $8.46 | 93000 |
| 2024-03-05 | 33.68 | $8.40 | 125328 |
| 2024-03-04 | 33.22 | $8.59 | 165220 |
| 2024-03-01 | 32.89 | $8.75 | 109244 |
| 2024-02-29 | 32.69 | $8.79 | 82700 |
| 2024-02-28 | 32.55 | $8.68 | 116009 |
| 2024-02-27 | 32.30 | $9.03 | 133039 |
| 2024-02-26 | 32.31 | $8.89 | 110900 |
| 2024-02-23 | 32.32 | $8.84 | 182345 |
| 2024-02-22 | 31.96 | $8.89 | 136500 |
| 2024-02-21 | 31.50 | $8.79 | 132100 |
| 2024-02-20 | 31.07 | $8.94 | 157517 |
| 2024-02-16 | 30.67 | $9.19 | 377525 |
| 2024-02-15 | 30.29 | $9.11 | 263900 |
| 2024-02-14 | 29.98 | $9.19 | 179800 |
| 2024-02-13 | 29.72 | $9.17 | 219422 |
| 2024-02-12 | 29.49 | $9.62 | 203513 |
| 2024-02-09 | 29.65 | $9.80 | 122700 |
| 2024-02-08 | 29.81 | $9.43 | 107713 |
| 2024-02-07 | 29.15 | $9.30 | 142200 |
| 2024-02-06 | 28.28 | $9.26 | 157001 |
| 2024-02-05 | 27.35 | $9.36 | 162700 |
| 2024-02-02 | 26.55 | $9.61 | 113000 |
| 2024-02-01 | 25.88 | $9.92 | 118600 |
| 2024-01-31 | 25.35 | $9.84 | 99300 |
| 2024-01-30 | 24.80 | $9.96 | 120800 |
| 2024-01-29 | 24.30 | $10.13 | 260300 |
| 2024-01-26 | 23.78 | $10.24 | 94200 |
| 2024-01-25 | 23.55 | $10.35 | 120600 |
| 2024-01-24 | 23.35 | $10.39 | 115739 |
| 2024-01-23 | 23.21 | $10.30 | 110307 |
| 2024-01-22 | 22.78 | $10.20 | 189900 |
| 2024-01-19 | 22.07 | $9.96 | 152220 |
| 2024-01-18 | 21.32 | $10.17 | 323700 |
| 2024-01-17 | 20.55 | $10.15 | 172619 |
| 2024-01-16 | 19.59 | $10.09 | 211863 |
| 2024-01-12 | 18.59 | $10.40 | 355300 |
| 2024-01-11 | 17.61 | $10.12 | 1.1M |
| 2024-01-10 | 16.58 | $12.50 | 209505 |
| 2024-01-09 | 17.41 | $12.63 | 111512 |
| 2024-01-08 | 18.24 | $12.92 | 55332 |
| 2024-01-05 | 19.04 | $12.67 | 116200 |
| 2024-01-04 | 19.95 | $12.69 | 89984 |
| 2024-01-03 | 20.78 | $12.65 | 68900 |
| 2024-01-02 | 21.65 | $13.00 | 58007 |
| 2023-12-29 | 22.10 | $13.35 | 39929 |
| 2023-12-28 | 22.15 | $13.53 | 49328 |
| 2023-12-27 | 21.94 | $13.59 | 67328 |
| 2023-12-26 | 21.73 | $13.70 | 54214 |
| 2023-12-22 | 21.55 | $13.45 | 53147 |
| 2023-12-21 | 21.45 | $13.24 | 40927 |
| 2023-12-20 | 21.50 | $13.32 | 71600 |
| 2023-12-19 | 21.40 | $13.39 | 52300 |
| 2023-12-18 | 21.58 | $13.19 | 86000 |
| 2023-12-15 | 21.77 | $13.35 | 122000 |
| 2023-12-14 | 21.77 | $14.11 | 119300 |
| 2023-12-13 | 21.44 | $13.36 | 96823 |
| 2023-12-12 | 21.62 | $12.41 | 65100 |
| 2023-12-11 | 22.49 | $12.17 | 167432 |
| 2023-12-08 | 23.40 | $13.41 | 62400 |
| 2023-12-07 | 22.83 | $13.91 | 62000 |
| 2023-12-06 | 21.54 | $14.02 | 115734 |
| 2023-12-05 | 20.24 | $13.64 | 161700 |
| 2023-12-04 | 18.87 | $13.98 | 166741 |
| 2023-12-01 | 17.59 | $13.50 | 174800 |
| 2023-11-30 | 16.44 | $13.02 | 111548 |
| 2023-11-29 | 15.73 | $12.57 | 90306 |
| 2023-11-28 | 15.36 | $11.77 | 62900 |
| 2023-11-27 | 15.86 | $11.79 | 36200 |
| 2023-11-24 | 16.36 | $11.72 | 20300 |
| 2023-11-22 | 17.05 | $11.79 | 32200 |
| 2023-11-21 | 17.52 | $11.79 | 30913 |
| 2023-11-20 | 18.05 | $11.85 | 84300 |
| 2023-11-17 | 18.61 | $11.88 | 44900 |
| 2023-11-16 | 18.73 | $11.78 | 40800 |
| 2023-11-15 | 18.87 | $12.00 | 94600 |
| 2023-11-14 | 19.01 | $11.82 | 87100 |
| 2023-11-13 | 19.75 | $10.97 | 46800 |
| 2023-11-10 | 20.07 | $10.93 | 52200 |
| 2023-11-09 | 20.17 | $10.68 | 43813 |
| 2023-11-08 | 20.37 | $10.99 | 52157 |
| 2023-11-07 | 20.82 | $11.08 | 37785 |
| 2023-11-06 | 21.54 | $11.33 | 64206 |
| 2023-11-03 | 22.52 | $11.55 | 72510 |
| 2023-11-02 | 23.56 | $11.29 | 87000 |
| 2023-11-01 | 24.40 | $10.98 | 104900 |
| 2023-10-31 | 25.29 | $11.47 | 80433 |
| 2023-10-30 | 25.62 | $11.67 | 219700 |
| 2023-10-27 | 26.22 | $11.20 | 86724 |
| 2023-10-26 | 27.45 | $10.99 | 155606 |
| 2023-10-25 | 28.70 | $10.99 | 165638 |
| 2023-10-24 | 29.89 | $10.88 | 186831 |
| 2023-10-23 | 31.20 | $11.13 | 156521 |
| 2023-10-20 | 32.29 | $10.77 | 79400 |
| 2023-10-19 | 32.54 | $10.79 | 106000 |
| 2023-10-18 | 32.80 | $10.60 | 126601 |
| 2023-10-17 | 33.08 | $10.89 | 150223 |
| 2023-10-16 | 33.49 | $10.71 | 121618 |
| 2023-10-13 | 33.92 | $10.80 | 131100 |
| 2023-10-12 | 33.93 | $10.50 | 317020 |
| 2023-10-11 | 33.94 | $11.17 | 220302 |
| 2023-10-10 | 34.72 | $11.15 | 75803 |
| 2023-10-09 | 35.29 | $11.01 | 51900 |
| 2023-10-06 | 35.47 | $10.98 | 63800 |
| 2023-10-05 | 35.42 | $10.60 | 106529 |
| 2023-10-04 | 35.33 | $10.95 | 114600 |
| 2023-10-03 | 35.26 | $10.67 | 85507 |
| 2023-10-02 | 34.83 | $10.83 | 74800 |
| 2023-09-29 | 34.60 | $10.93 | 63800 |
| 2023-09-28 | 34.48 | $11.21 | 46301 |
| 2023-09-27 | 34.61 | $11.16 | 102800 |
| 2023-09-26 | 34.37 | $10.99 | 77413 |
| 2023-09-25 | 34.12 | $11.32 | 62600 |
| 2023-09-22 | 33.97 | $11.17 | 48223 |
| 2023-09-21 | 33.71 | $11.19 | 54000 |
| 2023-09-20 | 33.35 | $11.07 | 69342 |
| 2023-09-19 | 33.09 | $11.18 | 118241 |
| 2023-09-18 | 32.85 | $11.40 | 129419 |
| 2023-09-15 | 32.68 | $11.53 | 139112 |
| 2023-09-14 | 32.69 | $11.85 | 49400 |
| 2023-09-13 | 32.94 | $11.64 | 87700 |
| 2023-09-12 | 33.12 | $11.75 | 91808 |
| 2023-09-11 | 33.30 | $11.57 | 95100 |
| 2023-09-08 | 33.42 | $11.65 | 75900 |
| 2023-09-07 | 33.32 | $11.40 | 161970 |
| 2023-09-06 | 33.22 | $11.99 | 74700 |
| 2023-09-05 | 33.49 | $12.13 | 156200 |
| 2023-09-01 | 33.94 | $12.67 | 80900 |
| 2023-08-31 | 34.90 | $12.59 | 108900 |
| 2023-08-30 | 35.91 | $12.50 | 186026 |
| 2023-08-29 | 36.97 | $12.57 | 117809 |
| 2023-08-28 | 37.74 | $12.25 | 126924 |
| 2023-08-25 | 38.16 | $11.82 | 133215 |
| 2023-08-24 | 37.90 | $11.50 | 72200 |
| 2023-08-23 | 37.42 | $11.70 | 94000 |
| 2023-08-22 | 36.97 | $11.68 | 94721 |
| 2023-08-21 | 36.41 | $11.74 | 92400 |
| 2023-08-18 | 35.84 | $11.77 | 137000 |
| 2023-08-17 | 35.25 | $11.68 | 118016 |
| 2023-08-16 | 34.63 | $11.80 | 146900 |
| 2023-08-15 | 34.10 | $11.97 | 151900 |
| 2023-08-14 | 33.56 | $12.28 | 143717 |
| 2023-08-11 | 33.15 | $12.61 | 130902 |
| 2023-08-10 | 32.84 | $12.57 | 242000 |
| 2023-08-09 | 32.30 | $12.63 | 117600 |
| 2023-08-08 | 31.88 | $12.99 | 105880 |
| 2023-08-07 | 31.59 | $13.38 | 61533 |
| 2023-08-04 | 31.46 | $13.35 | 97400 |
| 2023-08-03 | 31.32 | $13.17 | 114504 |
| 2023-08-02 | 30.76 | $13.18 | 117500 |
| 2023-08-01 | 30.25 | $13.46 | 111520 |
| 2023-07-31 | 29.82 | $13.80 | 103700 |
| 2023-07-28 | 29.55 | $13.83 | 114613 |
| 2023-07-27 | 29.26 | $13.60 | 142200 |
| 2023-07-26 | 28.96 | $14.28 | 204700 |
| 2023-07-25 | 28.99 | $14.65 | 226038 |
| 2023-07-24 | 29.00 | $13.57 | 313828 |
| 2023-07-21 | 27.94 | $13.42 | 320200 |
| 2023-07-20 | 26.87 | $13.71 | 855400 |
| 2023-07-19 | 25.74 | $15.55 | 278100 |
| 2023-07-18 | 25.83 | $15.98 | 339000 |
| 2023-07-17 | 26.07 | $15.51 | 151600 |
| 2023-07-14 | 25.71 | $14.93 | 109902 |
| 2023-07-13 | 24.95 | $15.31 | 125346 |
| 2023-07-12 | 24.25 | $15.19 | 100500 |
| 2023-07-11 | 23.56 | $15.29 | 138001 |
| 2023-07-10 | 22.89 | $15.49 | 158542 |
| 2023-07-07 | 21.84 | $15.12 | 196000 |
| 2023-07-06 | 20.78 | $15.46 | 291400 |
| 2023-07-05 | 19.71 | $15.79 | 200176 |
| 2023-07-03 | 18.89 | $16.57 | 108300 |
| 2023-06-30 | 18.38 | $16.50 | 482309 |
| 2023-06-29 | 17.86 | $16.54 | 135900 |
| 2023-06-28 | 17.25 | $16.52 | 155446 |
| 2023-06-27 | 16.60 | $16.84 | 141300 |
| 2023-06-26 | 16.14 | $16.93 | 258921 |
| 2023-06-23 | 15.60 | $16.74 | 1.9M |
| 2023-06-22 | 15.23 | $18.00 | 107976 |
| 2023-06-21 | 15.72 | $18.32 | 137741 |
| 2023-06-20 | 16.23 | $18.33 | 132700 |
| 2023-06-16 | 16.99 | $18.09 | 144917 |
| 2023-06-15 | 17.79 | $18.41 | 137703 |
| 2023-06-14 | 18.54 | $18.25 | 101700 |
| 2023-06-13 | 19.34 | $18.81 | 108445 |
| 2023-06-12 | 19.72 | $18.98 | 141000 |
| 2023-06-09 | 20.05 | $19.17 | 149800 |
| 2023-06-08 | 20.53 | $18.89 | 254100 |
| 2023-06-07 | 21.21 | $18.48 | 118621 |
| 2023-06-06 | 22.31 | $17.48 | 101700 |
| 2023-06-05 | 22.75 | $16.43 | 103645 |
| 2023-06-02 | 22.59 | $16.75 | 143129 |
| 2023-06-01 | 22.32 | $16.39 | 90400 |
| 2023-05-31 | 22.27 | $16.59 | 143700 |
| 2023-05-30 | 22.22 | $16.67 | 213900 |
| 2023-05-26 | 22.40 | $17.39 | 192414 |
| 2023-05-25 | 23.15 | $17.40 | 152900 |
| 2023-05-24 | 23.94 | $17.50 | 186600 |
| 2023-05-23 | 24.70 | $17.93 | 186210 |
| 2023-05-22 | 25.85 | $18.19 | 128900 |
| 2023-05-19 | 27.19 | $17.77 | 183552 |
| 2023-05-18 | 28.48 | $18.13 | 227900 |
| 2023-05-17 | 29.85 | $17.38 | 122100 |
| 2023-05-16 | 30.79 | $16.75 | 143600 |
| 2023-05-15 | 31.76 | $16.85 | 174802 |
| 2023-05-12 | 32.58 | $16.55 | 115210 |
| 2023-05-11 | 33.00 | $16.36 | 174408 |
| 2023-05-10 | 33.32 | $15.86 | 124000 |
| 2023-05-09 | 33.53 | $15.69 | 60800 |
| 2023-05-08 | 33.07 | $15.50 | 44614 |
| 2023-05-05 | 32.58 | $15.69 | 54212 |
| 2023-05-04 | 32.10 | $15.52 | 166814 |
| 2023-05-03 | 31.50 | $15.76 | 113200 |
| 2023-05-02 | 31.09 | $15.78 | 94000 |
| 2023-05-01 | 30.52 | $15.68 | 86500 |
| 2023-04-28 | 29.86 | $15.43 | 131943 |
| 2023-04-27 | 28.97 | $15.30 | 108728 |
| 2023-04-26 | 27.99 | $15.21 | 122400 |
| 2023-04-25 | 26.91 | $15.03 | 233499 |
| 2023-04-24 | 25.78 | $15.42 | 166308 |
| 2023-04-21 | 24.66 | $15.69 | 163814 |
| 2023-04-20 | 23.57 | $16.00 | 167923 |
| 2023-04-19 | 22.45 | $15.81 | 275400 |
| 2023-04-18 | 21.01 | $15.99 | 379895 |
| 2023-04-17 | 19.61 | $16.53 | 437817 |
| 2023-04-14 | 18.24 | $17.61 | 829526 |
| 2023-04-13 | 16.96 | $17.97 | 317647 |
| 2023-04-12 | 15.91 | $18.72 | 274938 |
| 2023-04-11 | 15.01 | $19.01 | 260440 |
| 2023-04-10 | 13.95 | $19.35 | 399106 |
| 2023-04-06 | 12.84 | $18.25 | 1.4M |
| 2023-04-05 | 11.67 | $21.60 | 213118 |
| 2023-04-04 | 11.90 | $21.70 | 162932 |
| 2023-04-03 | 12.34 | $23.04 | 144800 |
| 2023-03-31 | 12.63 | $22.32 | 112244 |
| 2023-03-30 | 13.25 | $21.45 | 70700 |
| 2023-03-29 | 13.45 | $21.42 | 56441 |
| 2023-03-28 | 13.50 | $20.98 | 56608 |
| 2023-03-27 | 13.55 | $21.22 | 77700 |
| 2023-03-24 | 13.85 | $21.30 | 93400 |
| 2023-03-23 | 14.02 | $20.91 | 188100 |
| 2023-03-22 | 14.34 | $20.94 | 192400 |
| 2023-03-21 | 14.80 | $21.17 | 218815 |
| 2023-03-20 | 15.29 | $20.69 | 94500 |
| 2023-03-17 | 15.05 | $20.15 | 107873 |
| 2023-03-16 | 14.54 | $20.77 | 136346 |
| 2023-03-15 | 14.00 | $20.13 | 106933 |
| 2023-03-14 | 13.03 | $20.41 | 104500 |
| 2023-03-13 | 12.44 | $19.82 | 111400 |
| 2023-03-10 | 11.69 | $20.22 | 133900 |
| 2023-03-09 | 11.31 | $21.57 | 91240 |
| 2023-03-08 | 11.58 | $21.73 | 127103 |
| 2023-03-07 | 11.83 | $21.28 | 130005 |
| 2023-03-06 | 11.75 | $21.24 | 102500 |
| 2023-03-03 | 11.75 | $21.57 | 168300 |
| 2023-03-02 | 11.65 | $21.12 | 85342 |
| 2023-03-01 | 11.41 | $21.21 | 82228 |
| 2023-02-28 | 11.25 | $20.98 | 114740 |
| 2023-02-27 | 11.01 | $21.20 | 164431 |
| 2023-02-24 | 10.77 | $21.55 | 154900 |
| 2023-02-23 | 10.76 | $22.37 | 137530 |
| 2023-02-22 | 11.10 | $22.86 | 98900 |
| 2023-02-21 | 11.62 | $22.88 | 115300 |
| 2023-02-17 | 12.18 | $23.91 | 107300 |
| 2023-02-16 | 12.43 | $24.16 | 151500 |
| 2023-02-15 | 12.53 | $24.39 | 346300 |
| 2023-02-14 | 12.64 | $22.79 | 81900 |
| 2023-02-13 | 13.03 | $22.44 | 57709 |
| 2023-02-10 | 13.44 | $22.30 | 87600 |
| 2023-02-09 | 13.62 | $22.33 | 117300 |
| 2023-02-08 | 14.06 | $22.59 | 246895 |
| 2023-02-07 | 14.66 | $23.88 | 99166 |
| 2023-02-06 | 15.14 | $23.71 | 133436 |
| 2023-02-03 | 15.63 | $24.02 | 157500 |
| 2023-02-02 | 16.06 | $23.64 | 144322 |
| 2023-02-01 | 16.88 | $22.97 | 136421 |
| 2023-01-31 | 17.32 | $22.35 | 101603 |
| 2023-01-30 | 17.44 | $21.58 | 247500 |
| 2023-01-27 | 17.58 | $23.14 | 152460 |
| 2023-01-26 | 18.35 | $23.13 | 178600 |
| 2023-01-25 | 19.18 | $23.80 | 126700 |
| 2023-01-24 | 19.89 | $24.01 | 83700 |
| 2023-01-23 | 20.80 | $24.37 | 165500 |
| 2023-01-20 | 21.74 | $24.00 | 212812 |
| 2023-01-19 | 22.76 | $23.62 | 190200 |
| 2023-01-18 | 23.81 | $23.46 | 131327 |
| 2023-01-17 | 24.73 | $23.50 | 190400 |
| 2023-01-13 | 25.70 | $22.59 | 141462 |
| 2023-01-12 | 26.18 | $21.57 | 208600 |
| 2023-01-11 | 26.86 | $22.40 | 196500 |
| 2023-01-10 | 27.83 | $23.23 | 328205 |
| 2023-01-09 | 28.69 | $22.14 | 369575 |
| 2023-01-06 | 28.93 | $20.74 | 459804 |
| 2023-01-05 | 28.39 | $17.91 | 757300 |
| 2023-01-04 | 27.83 | $20.63 | 219338 |
| 2023-01-03 | 27.99 | $21.06 | 165500 |
| 2022-12-30 | 28.30 | $21.33 | 126700 |
| 2022-12-29 | 28.45 | $21.54 | 210000 |
| 2022-12-28 | 28.63 | $20.35 | 312400 |
| 2022-12-27 | 28.82 | $22.23 | 163100 |
| 2022-12-23 | 29.52 | $21.50 | 116100 |
| 2022-12-22 | 30.24 | $21.62 | 134300 |
| 2022-12-21 | 30.87 | $22.46 | 157239 |
| 2022-12-20 | 31.85 | $23.16 | 194239 |
| 2022-12-19 | 32.87 | $22.04 | 397800 |
| 2022-12-16 | 33.95 | $24.51 | 160836 |
| 2022-12-15 | 34.87 | $24.51 | 242375 |
| 2022-12-14 | 35.83 | $26.20 | 163438 |
| 2022-12-13 | 35.72 | $26.12 | 200522 |
| 2022-12-12 | 35.60 | $25.50 | 147401 |
| 2022-12-09 | 35.81 | $25.35 | 87500 |
| 2022-12-08 | 36.03 | $25.90 | 130100 |
| 2022-12-07 | 36.30 | $24.95 | 160640 |
| 2022-12-06 | 36.83 | $25.55 | 93700 |
| 2022-12-05 | 36.82 | $25.36 | 124800 |
| 2022-12-02 | 36.76 | $26.03 | 150623 |
| 2022-12-01 | 36.09 | $26.50 | 266800 |
| 2022-11-30 | 35.44 | $25.44 | 152300 |
| 2022-11-29 | 34.94 | $24.51 | 141600 |
| 2022-11-28 | 34.63 | $24.88 | 461840 |
| 2022-11-25 | 33.97 | $26.55 | 475900 |
| 2022-11-23 | 33.39 | $24.46 | 274243 |
| 2022-11-22 | 33.35 | $23.82 | 169700 |
| 2022-11-21 | 33.65 | $23.30 | 223944 |
| 2022-11-18 | 34.08 | $22.25 | 133400 |
| 2022-11-17 | 35.31 | $21.59 | 119705 |
| 2022-11-16 | 36.79 | $22.22 | 98300 |
| 2022-11-15 | 37.64 | $23.13 | 117700 |
| 2022-11-14 | 38.00 | $22.93 | 143609 |
| 2022-11-11 | 38.37 | $22.50 | 293400 |
| 2022-11-10 | 38.76 | $23.35 | 133128 |
| 2022-11-09 | 38.52 | $22.57 | 197373 |
| 2022-11-08 | 38.28 | $23.64 | 133800 |
| 2022-11-07 | 37.62 | $23.21 | 142921 |
| 2022-11-04 | 37.00 | $23.38 | 188200 |
| 2022-11-03 | 36.13 | $24.12 | 200650 |
| 2022-11-02 | 35.21 | $23.51 | 153400 |
| 2022-11-01 | 34.34 | $23.50 | 151542 |
| 2022-10-31 | 33.45 | $24.09 | 282607 |
| 2022-10-28 | 32.52 | $23.45 | 344242 |
| 2022-10-27 | 31.68 | $23.54 | 388000 |
| 2022-10-26 | 30.30 | $23.74 | 454399 |
| 2022-10-25 | 28.84 | $23.20 | 296046 |
| 2022-10-24 | 27.41 | $23.45 | 481735 |
| 2022-10-21 | 25.90 | $22.47 | 245244 |
| 2022-10-20 | 24.69 | $22.23 | 295600 |
| 2022-10-19 | 23.46 | $21.75 | 446356 |
| 2022-10-18 | 22.31 | $20.70 | 227309 |
| 2022-10-17 | 21.30 | $19.43 | 151839 |
| 2022-10-14 | 20.78 | $18.02 | 253145 |
| 2022-10-13 | 20.45 | $19.09 | 211850 |
| 2022-10-12 | 19.56 | $18.90 | 175207 |
| 2022-10-11 | 18.41 | $19.23 | 325600 |
| 2022-10-10 | 17.09 | $19.39 | 332400 |
| 2022-10-07 | 15.44 | $19.50 | 499849 |
| 2022-10-06 | 13.89 | $19.12 | 1.2M |
| 2022-10-05 | 12.45 | $15.34 | 243000 |
| 2022-10-04 | 13.06 | $15.27 | 142112 |
| 2022-10-03 | 13.64 | $15.19 | 158715 |
| 2022-09-30 | 14.29 | $15.10 | 438204 |
| 2022-09-29 | 14.84 | $14.67 | 110935 |
| 2022-09-28 | 15.06 | $14.91 | 102600 |
| 2022-09-27 | 15.32 | $14.49 | 88718 |
| 2022-09-26 | 15.14 | $14.01 | 105500 |
| 2022-09-23 | 14.85 | $13.96 | 122449 |
| 2022-09-22 | 14.12 | $14.10 | 72500 |
| 2022-09-21 | 13.51 | $14.27 | 78700 |
| 2022-09-20 | 12.98 | $14.41 | 64003 |
| 2022-09-19 | 12.46 | $14.62 | 166800 |
| 2022-09-16 | 11.91 | $14.77 | 167777 |
| 2022-09-15 | 11.52 | $15.22 | 57900 |
| 2022-09-14 | 11.46 | $15.82 | 75900 |
| 2022-09-13 | 11.68 | $15.54 | 77003 |
| 2022-09-12 | 11.62 | $15.85 | 95824 |
| 2022-09-09 | 12.18 | $16.00 | 77800 |
| 2022-09-08 | 12.82 | $15.84 | 76624 |
| 2022-09-07 | 13.21 | $15.32 | 178186 |
| 2022-09-06 | 13.41 | $15.56 | 81100 |
| 2022-09-02 | 13.83 | $15.79 | 94500 |
| 2022-09-01 | 14.36 | $15.70 | 138308 |
| 2022-08-31 | 14.90 | $16.23 | 105800 |
| 2022-08-30 | 15.55 | $16.57 | 186700 |
| 2022-08-29 | 16.24 | $16.75 | 133900 |
| 2022-08-26 | 16.40 | $17.41 | 96400 |
| 2022-08-25 | 15.99 | $17.77 | 139900 |
| 2022-08-24 | 15.58 | $17.30 | 66626 |
| 2022-08-23 | 15.51 | $17.18 | 41440 |
| 2022-08-22 | 15.53 | $16.87 | 62524 |
| 2022-08-19 | 15.64 | $17.25 | 96200 |
| 2022-08-18 | 15.37 | $17.76 | 89900 |
| 2022-08-17 | 15.08 | $17.13 | 118826 |
| 2022-08-16 | 15.16 | $17.23 | 148600 |
| 2022-08-15 | 14.79 | $17.79 | 210410 |
| 2022-08-12 | 14.39 | $17.30 | 218079 |
| 2022-08-11 | 14.20 | $16.59 | 172123 |
| 2022-08-10 | 14.41 | $16.75 | 120900 |
| 2022-08-09 | 14.45 | $16.19 | 179551 |
| 2022-08-08 | 14.48 | $16.91 | 323756 |
| 2022-08-05 | 14.07 | $16.66 | 133109 |
| 2022-08-04 | 14.07 | $16.31 | 162708 |
| 2022-08-03 | 13.77 | $16.56 | 280828 |
| 2022-08-02 | 13.47 | $15.93 | 92200 |
| 2022-08-01 | 13.62 | $16.05 | 179209 |
| 2022-07-29 | 13.78 | $15.63 | 243300 |
| 2022-07-28 | 14.13 | $15.23 | 332800 |
| 2022-07-27 | 14.65 | $15.39 | 401100 |
| 2022-07-26 | 15.35 | $14.87 | 286100 |
| 2022-07-25 | 16.03 | $16.26 | 500305 |
| 2022-07-22 | 16.24 | $15.59 | 355818 |
| 2022-07-21 | 16.98 | $15.24 | 825328 |
| 2022-07-20 | 17.76 | $16.90 | 969600 |
| 2022-07-19 | 17.02 | $16.25 | 270328 |
| 2022-07-18 | 16.76 | $15.60 | 149628 |
| 2022-07-15 | 16.70 | $15.30 | 90600 |
| 2022-07-14 | 17.04 | $14.95 | 94439 |
| 2022-07-13 | 17.67 | $15.09 | 105935 |
| 2022-07-12 | 18.34 | $14.81 | 74100 |
| 2022-07-11 | 18.53 | $15.15 | 84100 |
| 2022-07-08 | 18.46 | $15.45 | 124200 |
| 2022-07-07 | 18.38 | $14.72 | 49209 |
| 2022-07-06 | 18.85 | $14.55 | 121000 |
| 2022-07-05 | 19.46 | $14.72 | 326315 |
| 2022-07-01 | 20.10 | $14.52 | 215200 |
| 2022-06-30 | 20.55 | $14.66 | 152534 |
| 2022-06-29 | 20.82 | $14.96 | 186131 |
| 2022-06-28 | 20.51 | $15.59 | 193040 |
| 2022-06-27 | 19.76 | $16.20 | 237338 |
| 2022-06-24 | 19.44 | $15.50 | 333804 |
| 2022-06-23 | 19.09 | $14.80 | 65808 |
| 2022-06-22 | 19.59 | $14.79 | 54800 |
| 2022-06-21 | 19.90 | $14.91 | 167700 |
| 2022-06-17 | 20.31 | $14.26 | 102700 |
| 2022-06-16 | 21.03 | $14.48 | 205200 |
| 2022-06-15 | 21.78 | $14.45 | 88312 |
| 2022-06-14 | 22.19 | $14.19 | 78402 |
| 2022-06-13 | 22.99 | $13.67 | 172116 |
| 2022-06-10 | 23.84 | $14.75 | 53500 |
| 2022-06-09 | 23.46 | $14.88 | 58322 |
| 2022-06-08 | 22.73 | $15.25 | 177000 |
| 2022-06-07 | 21.69 | $15.20 | 193101 |
| 2022-06-06 | 20.60 | $14.38 | 73600 |
| 2022-06-03 | 19.87 | $14.43 | 30600 |
| 2022-06-02 | 19.21 | $14.88 | 75800 |
| 2022-06-01 | 18.51 | $13.90 | 47000 |
| 2022-05-31 | 18.24 | $13.97 | 31000 |
| 2022-05-27 | 18.16 | $13.99 | 57715 |
| 2022-05-26 | 17.71 | $13.99 | 84500 |
| 2022-05-25 | 17.24 | $13.63 | 53121 |
| 2022-05-24 | 17.28 | $13.36 | 26400 |
| 2022-05-23 | 17.58 | $13.52 | 17300 |
| 2022-05-20 | 17.59 | $13.17 | 65500 |
| 2022-05-19 | 17.60 | $13.64 | 36246 |
| 2022-05-18 | 17.11 | $13.55 | 71139 |
| 2022-05-17 | 16.64 | $13.74 | 128900 |
| 2022-05-16 | 15.98 | $14.23 | 159551 |
| 2022-05-13 | 14.70 | $13.84 | 185800 |
| 2022-05-12 | 13.95 | $12.00 | 113700 |
| 2022-05-11 | 14.34 | $12.02 | 62400 |
| 2022-05-10 | 14.87 | $12.05 | 70400 |
| 2022-05-09 | 15.29 | $12.01 | 59200 |
| 2022-05-06 | 15.50 | $12.11 | 54044 |
| 2022-05-05 | 15.71 | $12.10 | 74328 |
| 2022-05-04 | 15.98 | $12.52 | 36200 |
| 2022-05-03 | 16.46 | $12.26 | 37634 |
| 2022-05-02 | 16.77 | $12.08 | 61400 |
| 2022-04-29 | 16.66 | $11.98 | 37440 |
| 2022-04-28 | 16.75 | $11.96 | 79440 |
| 2022-04-27 | 16.49 | $11.89 | 78326 |
| 2022-04-26 | 16.07 | $11.50 | 68700 |
| 2022-04-25 | 15.28 | $11.76 | 49020 |
| 2022-04-22 | 14.45 | $11.81 | 81500 |
| 2022-04-21 | 14.08 | $12.01 | 70143 |
| 2022-04-20 | 13.72 | $12.38 | 31900 |
| 2022-04-19 | 13.63 | $12.20 | 49400 |
| 2022-04-18 | 13.54 | $12.15 | 76100 |
| 2022-04-14 | 13.26 | $12.01 | 95900 |
| 2022-04-13 | 12.60 | $11.80 | 48236 |
| 2022-04-12 | 12.10 | $11.79 | 73630 |
| 2022-04-11 | 11.57 | $11.34 | 126000 |
| 2022-04-08 | 10.80 | $11.74 | 80800 |
| 2022-04-07 | 10.31 | $11.75 | 327600 |
| 2022-04-06 | 9.78 | $12.44 | 111800 |
| 2022-04-05 | 10.23 | $12.38 | 30300 |
| 2022-04-04 | 10.63 | $12.75 | 49539 |
| 2022-04-01 | 10.56 | $12.50 | 43300 |
| 2022-03-31 | 10.76 | $12.44 | 51900 |
| 2022-03-30 | 10.96 | $12.29 | 79433 |
| 2022-03-29 | 11.36 | $12.05 | 60200 |
| 2022-03-28 | 11.86 | $12.00 | 99843 |
| 2022-03-25 | 12.39 | $12.30 | 28300 |
| 2022-03-24 | 12.78 | $12.27 | 43015 |
| 2022-03-23 | 13.19 | $11.92 | 35302 |
| 2022-03-22 | 13.68 | $12.21 | 77700 |
| 2022-03-21 | 14.00 | $11.91 | 185124 |
| 2022-03-18 | 14.34 | $12.76 | 170200 |
| 2022-03-17 | 13.96 | $12.50 | 97403 |
| 2022-03-16 | 14.04 | $11.93 | 59000 |
| 2022-03-15 | 14.77 | $11.57 | 84306 |
| 2022-03-14 | 15.18 | $11.42 | 85424 |
| 2022-03-11 | 15.37 | $11.54 | 73532 |
| 2022-03-10 | 15.61 | $11.38 | 43900 |
| 2022-03-09 | 15.51 | $11.51 | 113200 |
| 2022-03-08 | 15.61 | $11.34 | 72925 |
| 2022-03-07 | 15.41 | $11.04 | 50919 |
| 2022-03-04 | 14.83 | $11.17 | 87632 |
| 2022-03-03 | 14.25 | $11.69 | 87800 |
| 2022-03-02 | 14.13 | $11.78 | 67600 |
| 2022-03-01 | 13.87 | $11.33 | 69819 |
| 2022-02-28 | 13.58 | $11.76 | 28524 |
| 2022-02-25 | 13.59 | $11.80 | 27723 |
| 2022-02-24 | 13.64 | $11.79 | 74400 |
| 2022-02-23 | 13.49 | $11.49 | 73300 |
| 2022-02-22 | 13.48 | $11.67 | 76700 |
| 2022-02-18 | 13.64 | $11.98 | 156511 |
| 2022-02-17 | 13.86 | $12.14 | 86500 |
| 2022-02-16 | 14.42 | $12.23 | 63400 |
| 2022-02-15 | 14.95 | $12.30 | 74300 |
| 2022-02-14 | 15.52 | $11.80 | 108406 |
| 2022-02-11 | 15.82 | $11.76 | 81128 |
| 2022-02-10 | 16.21 | $12.26 | 64722 |
| 2022-02-09 | 16.99 | $12.33 | 75933 |
| 2022-02-08 | 17.56 | $11.99 | 81927 |
| 2022-02-07 | 17.83 | $12.16 | 75326 |
| 2022-02-04 | 18.29 | $12.09 | 100107 |
| 2022-02-03 | 18.61 | $11.98 | 258300 |
| 2022-02-02 | 18.87 | $12.26 | 89003 |
| 2022-02-01 | 19.50 | $12.45 | 84200 |
| 2022-01-31 | 20.28 | $12.70 | 92400 |
| 2022-01-28 | 21.11 | $12.27 | 229200 |
| 2022-01-27 | 21.55 | $12.32 | 99621 |
| 2022-01-26 | 22.25 | $12.68 | 89800 |
| 2022-01-25 | 23.19 | $12.82 | 51600 |
| 2022-01-24 | 24.18 | $13.27 | 180903 |
| 2022-01-21 | 25.22 | $12.96 | 113800 |
| 2022-01-20 | 26.53 | $13.03 | 201885 |
| 2022-01-19 | 27.74 | $13.36 | 204400 |
| 2022-01-18 | 28.72 | $14.29 | 210144 |
| 2022-01-14 | 29.08 | $14.61 | 65400 |
| 2022-01-13 | 29.22 | $14.86 | 100800 |
| 2022-01-12 | 29.25 | $15.04 | 93510 |
| 2022-01-11 | 28.92 | $15.26 | 262700 |
| 2022-01-10 | 28.62 | $15.18 | 389116 |
| 2022-01-07 | 27.75 | $15.04 | 551389 |
| 2022-01-06 | 27.02 | $14.36 | 874304 |
| 2022-01-05 | 26.40 | $12.64 | 157600 |
| 2022-01-04 | 26.76 | $13.12 | 157900 |
| 2022-01-03 | 27.13 | $12.38 | 304900 |
| 2021-12-31 | 27.51 | $13.52 | 106900 |
| 2021-12-30 | 26.61 | $13.80 | 731161 |
| 2021-12-29 | 25.67 | $12.27 | 48900 |
| 2021-12-28 | 25.62 | $12.36 | 97841 |
| 2021-12-27 | 25.58 | $12.60 | 101000 |
| 2021-12-23 | 25.27 | $12.40 | 77109 |
| 2021-12-22 | 24.94 | $12.18 | 24100 |
| 2021-12-21 | 24.86 | $12.30 | 100303 |
| 2021-12-20 | 24.78 | $11.37 | 55500 |
| 2021-12-17 | 25.37 | $11.68 | 64302 |
| 2021-12-16 | 25.85 | $11.59 | 57525 |
| 2021-12-15 | 26.49 | $11.59 | 174821 |
| 2021-12-14 | 27.38 | $11.66 | 82108 |
| 2021-12-13 | 27.44 | $11.75 | 67209 |
| 2021-12-10 | 27.45 | $11.96 | 54191 |
| 2021-12-09 | 27.48 | $11.91 | 74300 |
| 2021-12-08 | 27.09 | $12.50 | 450805 |
| 2021-12-07 | 26.69 | $11.17 | 35600 |
| 2021-12-06 | 27.59 | $10.73 | 108920 |
| 2021-12-03 | 28.54 | $10.69 | 47943 |
| 2021-12-02 | 29.94 | $10.78 | 62049 |
| 2021-12-01 | 31.42 | $10.62 | 45500 |
| 2021-11-30 | 32.97 | $10.99 | 73300 |
| 2021-11-29 | 34.57 | $11.13 | 50748 |
| 2021-11-26 | 35.78 | $11.06 | 34820 |
| 2021-11-24 | 37.06 | $11.75 | 57300 |
| 2021-11-23 | 37.98 | $11.40 | 88000 |
| 2021-11-22 | 39.10 | $11.41 | 71226 |
| 2021-11-19 | 40.28 | $11.57 | 67287 |
| 2021-11-18 | 41.02 | $11.73 | 49132 |
| 2021-11-17 | 41.74 | $11.97 | 67000 |
| 2021-11-16 | 42.17 | $12.62 | 264037 |
| 2021-11-15 | 41.93 | $12.35 | 66103 |
| 2021-11-12 | 41.94 | $12.06 | 51803 |
| 2021-11-11 | 42.24 | $11.75 | 8700 |
| 2021-11-10 | 42.82 | $11.47 | 28846 |
| 2021-11-09 | 43.43 | $11.71 | 30905 |
| 2021-11-08 | 43.96 | $11.67 | 33536 |
| 2021-11-05 | 44.43 | $11.75 | 56900 |
| 2021-11-04 | 44.92 | $12.00 | 82600 |
| 2021-11-03 | 45.44 | $12.00 | 112536 |
| 2021-11-02 | 46.01 | $11.47 | 49228 |
| 2021-11-01 | 46.99 | $11.20 | 114600 |
| 2021-10-29 | 48.17 | $10.91 | 60434 |
| 2021-10-28 | 49.67 | $10.80 | 42100 |
| 2021-10-27 | 51.25 | $10.85 | 27200 |
| 2021-10-26 | 53.02 | $10.61 | 88334 |
| 2021-10-25 | 54.69 | $11.08 | 33800 |
| 2021-10-22 | 56.12 | $10.90 | 106404 |
| 2021-10-21 | 57.69 | $10.75 | 265653 |
| 2021-10-20 | 59.34 | $11.28 | 34806 |
| 2021-10-19 | 59.71 | $11.48 | 92100 |
| 2021-10-18 | 59.91 | $12.34 | 120800 |
| 2021-10-15 | 59.44 | $12.17 | 52075 |
| 2021-10-14 | 59.10 | $12.09 | 121900 |
| 2021-10-13 | 58.75 | $11.92 | 114300 |
| 2021-10-12 | 58.46 | $11.38 | 94840 |
| 2021-10-11 | 58.40 | $10.97 | 125341 |
| 2021-10-08 | 58.10 | $11.57 | 299206 |
| 2021-10-07 | 57.15 | $11.65 | 666429 |
| 2021-10-06 | 56.29 | $10.09 | 131924 |
| 2021-10-05 | 56.18 | $9.92 | 54800 |
| 2021-10-04 | 56.17 | $9.87 | 66200 |
| 2021-10-01 | 56.16 | $9.47 | 43800 |
| 2021-09-30 | 56.42 | $9.69 | 16500 |
| 2021-09-29 | 55.78 | $9.65 | 23743 |
| 2021-09-28 | 55.10 | $9.60 | 35022 |
| 2021-09-27 | 54.38 | $10.07 | 166737 |
| 2021-09-24 | 53.62 | $9.46 | 14800 |
| 2021-09-23 | 53.35 | $9.39 | 39900 |
| 2021-09-22 | 52.74 | $9.44 | 161756 |
| 2021-09-21 | 52.09 | $9.07 | 20413 |
| 2021-09-20 | 51.73 | $9.06 | 84700 |
| 2021-09-17 | 51.28 | $9.10 | 57827 |
| 2021-09-16 | 50.81 | $8.98 | 19004 |
| 2021-09-15 | 50.38 | $9.07 | 26736 |
| 2021-09-14 | 49.92 | $9.01 | 20200 |
| 2021-09-13 | 49.59 | $8.78 | 17942 |
| 2021-09-10 | 49.25 | $8.76 | 27900 |
| 2021-09-09 | 48.91 | $8.87 | 22431 |
| 2021-09-08 | 48.63 | $8.90 | 24547 |
| 2021-09-07 | 48.26 | $8.93 | 45300 |
| 2021-09-03 | 47.87 | $9.02 | 23324 |
| 2021-09-02 | 46.96 | $9.18 | 205600 |
| 2021-09-01 | 45.99 | $8.81 | 44752 |
| 2021-08-31 | 45.30 | $8.85 | 40700 |
| 2021-08-30 | 44.53 | $8.56 | 35241 |
| 2021-08-27 | 43.87 | $8.57 | 30339 |
| 2021-08-26 | 43.18 | $8.60 | 67708 |
| 2021-08-25 | 42.46 | $8.19 | 18446 |
| 2021-08-24 | 41.77 | $8.31 | 87112 |
| 2021-08-23 | 41.05 | $8.07 | 44929 |
| 2021-08-20 | 40.52 | $7.83 | 20400 |
| 2021-08-19 | 40.05 | $7.82 | 51000 |
| 2021-08-18 | 39.61 | $7.90 | 87928 |
| 2021-08-17 | 39.14 | $7.49 | 19700 |
| 2021-08-16 | 38.90 | $7.68 | 32800 |
| 2021-08-13 | 38.61 | $7.80 | 29300 |
| 2021-08-12 | 38.14 | $7.61 | 30400 |
| 2021-08-11 | 37.66 | $7.65 | 48400 |
| 2021-08-10 | 37.09 | $7.77 | 14500 |
| 2021-08-09 | 36.31 | $7.77 | 54309 |
| 2021-08-06 | 35.48 | $7.77 | 23400 |
| 2021-08-05 | 34.58 | $7.66 | 28713 |
| 2021-08-04 | 33.65 | $7.60 | 48600 |
| 2021-08-03 | 32.69 | $7.67 | 40049 |
| 2021-08-02 | 31.46 | $7.72 | 11832 |
| 2021-07-30 | 29.99 | $7.76 | 39800 |
| 2021-07-29 | 28.38 | $8.01 | 195743 |
| 2021-07-28 | 26.71 | $7.75 | 105600 |
| 2021-07-27 | 24.98 | $7.59 | 35500 |
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