Is Repsol, S.A. (REPYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Repsol, S.A. (REPYY) research center and poll results.
OTC : REPYY
Repsol, S.A. — Technical Indicators
$29.45 USD
-$0.62 (-2.06%)
- Volume
- 10.38K
- Average Volume
- 116.21K
- Market Capitalization
- $32.12B
- P/E Ratio
- 13.04
- Dividend Yield
- 4.07%
- Price Target
- Year High
- $30.22
- Year Low
- $14.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.56
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.05
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.06
Average
15.32
Maximum
27.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.05 | $29.45 | 80000 |
| 2026-07-23 | 26.79 | $30.07 | 158300 |
| 2026-07-22 | 26.49 | $29.15 | 56500 |
| 2026-07-21 | 26.27 | $28.53 | 72800 |
| 2026-07-20 | 26.09 | $28.40 | 146237 |
| 2026-07-17 | 25.91 | $28.25 | 61500 |
| 2026-07-16 | 25.74 | $27.70 | 117200 |
| 2026-07-15 | 25.62 | $27.48 | 66200 |
| 2026-07-14 | 25.50 | $27.99 | 96900 |
| 2026-07-13 | 25.42 | $27.81 | 102700 |
| 2026-07-10 | 25.40 | $26.60 | 55031 |
| 2026-07-09 | 25.41 | $26.46 | 90400 |
| 2026-07-08 | 25.40 | $26.40 | 84008 |
| 2026-07-07 | 25.41 | $25.99 | 206200 |
| 2026-07-06 | 25.44 | $25.65 | 106300 |
| 2026-07-02 | 25.49 | $25.85 | 80400 |
| 2026-07-01 | 25.55 | $25.04 | 147600 |
| 2026-06-30 | 25.63 | $25.18 | 140200 |
| 2026-06-29 | 25.69 | $24.65 | 122100 |
| 2026-06-26 | 25.74 | $24.27 | 90200 |
| 2026-06-25 | 25.80 | $24.42 | 96412 |
| 2026-06-24 | 25.84 | $23.91 | 133846 |
| 2026-06-23 | 25.94 | $24.90 | 137434 |
| 2026-06-22 | 25.99 | $24.87 | 153600 |
| 2026-06-18 | 26.09 | $24.69 | 241300 |
| 2026-06-17 | 26.17 | $24.99 | 154400 |
| 2026-06-16 | 26.27 | $25.21 | 77226 |
| 2026-06-15 | 26.39 | $25.21 | 83717 |
| 2026-06-12 | 26.45 | $26.39 | 80600 |
| 2026-06-11 | 26.44 | $27.36 | 74800 |
| 2026-06-10 | 26.39 | $26.75 | 47746 |
| 2026-06-09 | 26.39 | $26.34 | 65000 |
| 2026-06-08 | 26.39 | $26.56 | 91841 |
| 2026-06-05 | 26.36 | $26.50 | 47831 |
| 2026-06-04 | 26.33 | $26.72 | 283416 |
| 2026-06-03 | 26.29 | $27.02 | 132200 |
| 2026-06-02 | 26.28 | $26.63 | 143700 |
| 2026-06-01 | 26.29 | $26.33 | 110506 |
| 2026-05-29 | 26.32 | $25.82 | 92500 |
| 2026-05-28 | 26.38 | $25.30 | 165100 |
| 2026-05-27 | 26.40 | $25.31 | 112517 |
| 2026-05-26 | 26.40 | $25.88 | 82600 |
| 2026-05-22 | 26.35 | $25.92 | 63502 |
| 2026-05-21 | 26.28 | $26.86 | 102717 |
| 2026-05-20 | 26.17 | $26.21 | 152200 |
| 2026-05-19 | 26.11 | $27.10 | 113904 |
| 2026-05-18 | 25.98 | $27.54 | 264600 |
| 2026-05-15 | 25.79 | $26.43 | 88045 |
| 2026-05-14 | 25.65 | $26.25 | 81402 |
| 2026-05-13 | 25.57 | $26.40 | 81446 |
| 2026-05-12 | 25.46 | $26.60 | 80600 |
| 2026-05-11 | 25.37 | $26.45 | 90627 |
| 2026-05-08 | 25.32 | $25.95 | 54230 |
| 2026-05-07 | 25.29 | $25.95 | 159200 |
| 2026-05-06 | 25.31 | $25.76 | 123315 |
| 2026-05-05 | 25.36 | $26.86 | 132612 |
| 2026-05-04 | 25.40 | $26.81 | 93613 |
| 2026-05-01 | 25.48 | $26.90 | 86600 |
| 2026-04-30 | 25.54 | $27.04 | 317900 |
| 2026-04-29 | 25.55 | $25.80 | 127803 |
| 2026-04-28 | 25.67 | $25.29 | 136800 |
| 2026-04-27 | 25.80 | $24.81 | 165400 |
| 2026-04-24 | 25.95 | $24.57 | 116100 |
| 2026-04-23 | 26.11 | $24.76 | 138520 |
| 2026-04-22 | 26.24 | $24.97 | 100500 |
| 2026-04-21 | 26.37 | $24.44 | 129306 |
| 2026-04-20 | 26.46 | $23.83 | 122800 |
| 2026-04-17 | 26.68 | $23.61 | 193727 |
| 2026-04-16 | 26.93 | $24.65 | 108900 |
| 2026-04-15 | 27.10 | $24.15 | 188411 |
| 2026-04-14 | 27.30 | $24.83 | 118701 |
| 2026-04-13 | 27.40 | $25.40 | 136700 |
| 2026-04-10 | 27.45 | $25.31 | 111900 |
| 2026-04-09 | 27.48 | $26.40 | 205822 |
| 2026-04-08 | 27.42 | $26.73 | 149236 |
| 2026-04-07 | 27.30 | $27.79 | 149400 |
| 2026-04-06 | 27.13 | $28.33 | 44200 |
| 2026-04-02 | 26.94 | $28.13 | 81500 |
| 2026-04-01 | 26.71 | $27.13 | 153500 |
| 2026-03-31 | 26.53 | $28.28 | 287200 |
| 2026-03-30 | 26.33 | $27.84 | 78500 |
| 2026-03-27 | 26.12 | $27.82 | 209900 |
| 2026-03-26 | 25.85 | $27.76 | 67518 |
| 2026-03-25 | 25.58 | $27.44 | 144400 |
| 2026-03-24 | 25.32 | $27.51 | 379104 |
| 2026-03-23 | 25.04 | $26.32 | 280337 |
| 2026-03-20 | 24.81 | $28.22 | 189000 |
| 2026-03-19 | 24.48 | $28.55 | 123800 |
| 2026-03-18 | 24.12 | $28.12 | 259416 |
| 2026-03-17 | 23.75 | $28.18 | 385000 |
| 2026-03-16 | 23.36 | $26.70 | 148744 |
| 2026-03-13 | 23.03 | $26.43 | 85800 |
| 2026-03-12 | 22.69 | $25.85 | 63148 |
| 2026-03-11 | 22.42 | $25.25 | 48100 |
| 2026-03-10 | 22.14 | $24.44 | 115200 |
| 2026-03-09 | 21.93 | $24.34 | 109500 |
| 2026-03-06 | 21.70 | $24.41 | 87000 |
| 2026-03-05 | 21.43 | $23.54 | 75300 |
| 2026-03-04 | 21.23 | $23.58 | 412907 |
| 2026-03-03 | 21.02 | $24.28 | 344200 |
| 2026-03-02 | 20.77 | $23.56 | 94900 |
| 2026-02-27 | 20.57 | $22.48 | 51900 |
| 2026-02-26 | 20.42 | $22.31 | 40643 |
| 2026-02-25 | 20.25 | $22.24 | 37245 |
| 2026-02-24 | 20.09 | $22.06 | 39000 |
| 2026-02-23 | 19.94 | $21.72 | 35548 |
| 2026-02-20 | 19.79 | $21.60 | 54626 |
| 2026-02-19 | 19.63 | $21.26 | 79500 |
| 2026-02-18 | 19.51 | $20.83 | 83822 |
| 2026-02-17 | 19.38 | $20.35 | 28142 |
| 2026-02-13 | 19.27 | $20.14 | 34308 |
| 2026-02-12 | 19.18 | $19.63 | 58200 |
| 2026-02-11 | 19.17 | $20.30 | 43123 |
| 2026-02-10 | 19.11 | $19.76 | 28700 |
| 2026-02-09 | 19.09 | $20.11 | 205800 |
| 2026-02-06 | 19.05 | $19.79 | 73216 |
| 2026-02-05 | 19.03 | $19.01 | 296700 |
| 2026-02-04 | 19.03 | $19.50 | 50128 |
| 2026-02-03 | 19.02 | $19.47 | 53200 |
| 2026-02-02 | 19.04 | $19.28 | 24500 |
| 2026-01-30 | 19.05 | $19.59 | 93500 |
| 2026-01-29 | 19.00 | $19.37 | 85700 |
| 2026-01-28 | 18.98 | $19.06 | 73732 |
| 2026-01-27 | 18.96 | $19.05 | 68400 |
| 2026-01-26 | 18.94 | $19.00 | 50100 |
| 2026-01-23 | 18.92 | $18.70 | 70600 |
| 2026-01-22 | 18.92 | $18.43 | 82500 |
| 2026-01-21 | 18.94 | $18.92 | 135700 |
| 2026-01-20 | 18.91 | $18.21 | 59700 |
| 2026-01-16 | 18.90 | $18.16 | 1.3M |
| 2026-01-15 | 18.90 | $18.26 | 57900 |
| 2026-01-14 | 18.89 | $19.49 | 84745 |
| 2026-01-13 | 18.84 | $18.96 | 57400 |
| 2026-01-12 | 18.82 | $19.45 | 55400 |
| 2026-01-09 | 18.80 | $19.31 | 58548 |
| 2026-01-08 | 18.79 | $19.40 | 49900 |
| 2026-01-07 | 18.77 | $18.90 | 79000 |
| 2026-01-06 | 18.77 | $19.32 | 67400 |
| 2026-01-05 | 18.75 | $20.00 | 103707 |
| 2026-01-02 | 18.69 | $19.40 | 75829 |
| 2025-12-31 | 18.68 | $18.68 | 61901 |
| 2025-12-30 | 18.69 | $18.84 | 52117 |
| 2025-12-29 | 18.69 | $18.70 | 72300 |
| 2025-12-26 | 18.68 | $18.64 | 28545 |
| 2025-12-24 | 18.67 | $18.69 | 19300 |
| 2025-12-23 | 18.64 | $18.69 | 44627 |
| 2025-12-22 | 18.60 | $18.74 | 61600 |
| 2025-12-19 | 18.58 | $18.28 | 40800 |
| 2025-12-18 | 18.60 | $18.01 | 56700 |
| 2025-12-17 | 18.64 | $18.21 | 51100 |
| 2025-12-16 | 18.70 | $18.03 | 38300 |
| 2025-12-15 | 18.78 | $18.56 | 67706 |
| 2025-12-12 | 18.84 | $18.63 | 25942 |
| 2025-12-11 | 18.89 | $18.88 | 176300 |
| 2025-12-10 | 18.92 | $19.23 | 142404 |
| 2025-12-09 | 18.93 | $18.90 | 49443 |
| 2025-12-08 | 18.95 | $18.89 | 60000 |
| 2025-12-05 | 18.96 | $18.90 | 36800 |
| 2025-12-04 | 18.96 | $18.95 | 41047 |
| 2025-12-03 | 18.93 | $19.13 | 54900 |
| 2025-12-02 | 18.88 | $18.88 | 47600 |
| 2025-12-01 | 18.86 | $18.85 | 106126 |
| 2025-11-28 | 18.83 | $18.57 | 32100 |
| 2025-11-26 | 18.82 | $18.28 | 43100 |
| 2025-11-25 | 18.83 | $18.13 | 41900 |
| 2025-11-24 | 18.84 | $18.03 | 47900 |
| 2025-11-21 | 18.85 | $18.19 | 73123 |
| 2025-11-20 | 18.83 | $18.74 | 74600 |
| 2025-11-19 | 18.79 | $18.79 | 34800 |
| 2025-11-18 | 18.71 | $19.50 | 73606 |
| 2025-11-17 | 18.57 | $19.57 | 50800 |
| 2025-11-14 | 18.43 | $19.74 | 39345 |
| 2025-11-13 | 18.28 | $19.71 | 90648 |
| 2025-11-12 | 18.13 | $19.44 | 81300 |
| 2025-11-11 | 18.00 | $19.50 | 28300 |
| 2025-11-10 | 17.88 | $19.15 | 37400 |
| 2025-11-07 | 17.77 | $19.21 | 44402 |
| 2025-11-06 | 17.65 | $18.86 | 56341 |
| 2025-11-05 | 17.55 | $18.35 | 36921 |
| 2025-11-04 | 17.50 | $18.18 | 47500 |
| 2025-11-03 | 17.46 | $18.38 | 159042 |
| 2025-10-31 | 17.44 | $18.32 | 42808 |
| 2025-10-30 | 17.41 | $18.42 | 42842 |
| 2025-10-29 | 17.37 | $18.42 | 38000 |
| 2025-10-28 | 17.35 | $18.25 | 60622 |
| 2025-10-27 | 17.33 | $18.21 | 55200 |
| 2025-10-24 | 17.33 | $17.93 | 60800 |
| 2025-10-23 | 17.35 | $17.83 | 50400 |
| 2025-10-22 | 17.37 | $17.26 | 75900 |
| 2025-10-21 | 17.40 | $16.75 | 52700 |
| 2025-10-20 | 17.43 | $16.67 | 43700 |
| 2025-10-17 | 17.46 | $16.83 | 64801 |
| 2025-10-16 | 17.46 | $16.64 | 189102 |
| 2025-10-15 | 17.50 | $16.92 | 122430 |
| 2025-10-14 | 17.53 | $16.97 | 88300 |
| 2025-10-13 | 17.56 | $16.96 | 171040 |
| 2025-10-10 | 17.59 | $16.80 | 34300 |
| 2025-10-09 | 17.60 | $16.82 | 73635 |
| 2025-10-08 | 17.61 | $17.37 | 78303 |
| 2025-10-07 | 17.60 | $17.46 | 142138 |
| 2025-10-06 | 17.58 | $17.95 | 58422 |
| 2025-10-03 | 17.53 | $17.74 | 31700 |
| 2025-10-02 | 17.48 | $17.67 | 40200 |
| 2025-10-01 | 17.43 | $18.02 | 33800 |
| 2025-09-30 | 17.37 | $17.80 | 86021 |
| 2025-09-29 | 17.30 | $18.18 | 1.9M |
| 2025-09-26 | 17.22 | $18.39 | 1.8M |
| 2025-09-25 | 17.12 | $18.10 | 35217 |
| 2025-09-24 | 17.02 | $17.95 | 96810 |
| 2025-09-23 | 16.94 | $17.45 | 25902 |
| 2025-09-22 | 16.88 | $17.08 | 26300 |
| 2025-09-19 | 16.85 | $17.00 | 43200 |
| 2025-09-18 | 16.81 | $17.36 | 46000 |
| 2025-09-17 | 16.73 | $17.48 | 59315 |
| 2025-09-16 | 16.65 | $17.68 | 36600 |
| 2025-09-15 | 16.55 | $17.40 | 85000 |
| 2025-09-12 | 16.46 | $17.08 | 45900 |
| 2025-09-11 | 16.39 | $17.06 | 29900 |
| 2025-09-10 | 16.32 | $17.14 | 49020 |
| 2025-09-09 | 16.25 | $17.07 | 24708 |
| 2025-09-08 | 16.16 | $16.99 | 59100 |
| 2025-09-05 | 16.09 | $16.71 | 33517 |
| 2025-09-04 | 16.03 | $16.75 | 26800 |
| 2025-09-03 | 15.96 | $16.63 | 18728 |
| 2025-09-02 | 15.89 | $16.57 | 41049 |
| 2025-08-29 | 15.81 | $16.46 | 44031 |
| 2025-08-28 | 15.74 | $16.41 | 25637 |
| 2025-08-27 | 15.68 | $16.17 | 153521 |
| 2025-08-26 | 15.64 | $16.28 | 48535 |
| 2025-08-25 | 15.64 | $16.35 | 23437 |
| 2025-08-22 | 15.63 | $16.35 | 13800 |
| 2025-08-21 | 15.61 | $16.18 | 60805 |
| 2025-08-20 | 15.59 | $15.93 | 56000 |
| 2025-08-19 | 15.58 | $15.69 | 61700 |
| 2025-08-18 | 15.57 | $15.68 | 27400 |
| 2025-08-15 | 15.55 | $15.70 | 22609 |
| 2025-08-14 | 15.52 | $15.61 | 74400 |
| 2025-08-13 | 15.49 | $15.75 | 25400 |
| 2025-08-12 | 15.45 | $15.72 | 33520 |
| 2025-08-11 | 15.42 | $15.33 | 29600 |
| 2025-08-08 | 15.40 | $15.58 | 47335 |
| 2025-08-07 | 15.38 | $15.48 | 40700 |
| 2025-08-06 | 15.36 | $15.40 | 39919 |
| 2025-08-05 | 15.34 | $15.19 | 60300 |
| 2025-08-04 | 15.33 | $14.91 | 76300 |
| 2025-08-01 | 15.31 | $15.05 | 46700 |
| 2025-07-31 | 15.31 | $15.25 | 40800 |
| 2025-07-30 | 15.30 | $15.46 | 49200 |
| 2025-07-29 | 15.27 | $16.20 | 44724 |
| 2025-07-28 | 15.18 | $16.07 | 37200 |
| 2025-07-25 | 15.11 | $16.01 | 32633 |
| 2025-07-24 | 15.03 | $15.82 | 220040 |
| 2025-07-23 | 14.97 | $15.70 | 58600 |
| 2025-07-22 | 14.91 | $15.44 | 24109 |
| 2025-07-21 | 14.86 | $15.25 | 57000 |
| 2025-07-18 | 14.84 | $15.19 | 43137 |
| 2025-07-17 | 14.80 | $14.96 | 41002 |
| 2025-07-16 | 14.78 | $15.05 | 69200 |
| 2025-07-15 | 14.75 | $14.98 | 88326 |
| 2025-07-14 | 14.71 | $15.03 | 57823 |
| 2025-07-11 | 14.67 | $15.23 | 79107 |
| 2025-07-10 | 14.61 | $15.03 | 54500 |
| 2025-07-09 | 14.56 | $15.03 | 31300 |
| 2025-07-08 | 14.49 | $14.85 | 36200 |
| 2025-07-07 | 14.43 | $14.54 | 73100 |
| 2025-07-03 | 14.38 | $15.15 | 103800 |
| 2025-07-02 | 14.30 | $15.05 | 86300 |
| 2025-07-01 | 14.24 | $14.73 | 105446 |
| 2025-06-30 | 14.19 | $14.55 | 51209 |
| 2025-06-27 | 14.13 | $14.65 | 66100 |
| 2025-06-26 | 14.07 | $14.46 | 78000 |
| 2025-06-25 | 14.01 | $14.50 | 49224 |
| 2025-06-24 | 13.95 | $14.49 | 339818 |
| 2025-06-23 | 13.88 | $14.46 | 105935 |
| 2025-06-20 | 13.81 | $14.78 | 42240 |
| 2025-06-18 | 13.73 | $14.49 | 43100 |
| 2025-06-17 | 13.67 | $14.61 | 61003 |
| 2025-06-16 | 13.60 | $14.36 | 26400 |
| 2025-06-13 | 13.53 | $14.22 | 41448 |
| 2025-06-12 | 13.47 | $14.22 | 30423 |
| 2025-06-11 | 13.42 | $14.08 | 45200 |
| 2025-06-10 | 13.37 | $13.88 | 48900 |
| 2025-06-09 | 13.32 | $13.68 | 30400 |
| 2025-06-06 | 13.27 | $13.63 | 34400 |
| 2025-06-05 | 13.21 | $13.62 | 36100 |
| 2025-06-04 | 13.14 | $13.57 | 83527 |
| 2025-06-03 | 13.08 | $13.75 | 182600 |
| 2025-06-02 | 13.00 | $13.78 | 229246 |
| 2025-05-30 | 12.92 | $13.44 | 66300 |
| 2025-05-29 | 12.85 | $13.39 | 72043 |
| 2025-05-28 | 12.78 | $13.27 | 60345 |
| 2025-05-27 | 12.72 | $13.37 | 60845 |
| 2025-05-23 | 12.66 | $13.00 | 113800 |
| 2025-05-22 | 12.62 | $13.05 | 41900 |
| 2025-05-21 | 12.56 | $13.16 | 50400 |
| 2025-05-20 | 12.49 | $13.31 | 64542 |
| 2025-05-19 | 12.42 | $13.14 | 50300 |
| 2025-05-16 | 12.33 | $13.10 | 28200 |
| 2025-05-15 | 12.26 | $13.02 | 55014 |
| 2025-05-14 | 12.18 | $13.06 | 52003 |
| 2025-05-13 | 12.08 | $13.17 | 84100 |
| 2025-05-12 | 11.98 | $12.84 | 98030 |
| 2025-05-09 | 11.89 | $12.63 | 96227 |
| 2025-05-08 | 11.80 | $12.43 | 69000 |
| 2025-05-07 | 11.73 | $12.32 | 112139 |
| 2025-05-06 | 11.65 | $12.38 | 106645 |
| 2025-05-05 | 11.57 | $12.21 | 172321 |
| 2025-05-02 | 11.55 | $12.15 | 108400 |
| 2025-05-01 | 11.56 | $12.02 | 142400 |
| 2025-04-30 | 11.62 | $11.97 | 151700 |
| 2025-04-29 | 11.68 | $12.10 | 210700 |
| 2025-04-28 | 11.74 | $12.14 | 155400 |
| 2025-04-25 | 11.81 | $12.15 | 101400 |
| 2025-04-24 | 11.88 | $11.92 | 178024 |
| 2025-04-23 | 11.95 | $11.83 | 221500 |
| 2025-04-22 | 12.01 | $11.72 | 283502 |
| 2025-04-21 | 12.07 | $11.42 | 166240 |
| 2025-04-17 | 12.16 | $11.66 | 191939 |
| 2025-04-16 | 12.23 | $11.40 | 311600 |
| 2025-04-15 | 12.32 | $11.17 | 368347 |
| 2025-04-14 | 12.42 | $11.12 | 363027 |
| 2025-04-11 | 12.52 | $11.01 | 372700 |
| 2025-04-10 | 12.59 | $10.87 | 545900 |
| 2025-04-09 | 12.68 | $11.06 | 692502 |
| 2025-04-08 | 12.75 | $10.65 | 738520 |
| 2025-04-07 | 12.85 | $10.83 | 505028 |
| 2025-04-04 | 12.95 | $11.74 | 183200 |
| 2025-04-03 | 13.00 | $12.48 | 160200 |
| 2025-04-02 | 13.01 | $13.09 | 45400 |
| 2025-04-01 | 13.00 | $13.30 | 54900 |
| 2025-03-31 | 12.96 | $13.31 | 312000 |
| 2025-03-28 | 12.92 | $13.49 | 39201 |
| 2025-03-27 | 12.88 | $13.51 | 63100 |
| 2025-03-26 | 12.85 | $13.28 | 140200 |
| 2025-03-25 | 12.83 | $13.11 | 94445 |
| 2025-03-24 | 12.82 | $12.93 | 94743 |
| 2025-03-21 | 12.83 | $13.10 | 76600 |
| 2025-03-20 | 12.84 | $13.14 | 146300 |
| 2025-03-19 | 12.86 | $13.27 | 75549 |
| 2025-03-18 | 12.83 | $13.16 | 121600 |
| 2025-03-17 | 12.81 | $13.00 | 117109 |
| 2025-03-14 | 12.79 | $12.57 | 142405 |
| 2025-03-13 | 12.78 | $12.54 | 60800 |
| 2025-03-12 | 12.78 | $12.58 | 54300 |
| 2025-03-11 | 12.76 | $12.61 | 73700 |
| 2025-03-10 | 12.72 | $12.70 | 53700 |
| 2025-03-07 | 12.68 | $12.75 | 53025 |
| 2025-03-06 | 12.64 | $12.74 | 120800 |
| 2025-03-05 | 12.60 | $12.81 | 128129 |
| 2025-03-04 | 12.56 | $12.56 | 376606 |
| 2025-03-03 | 12.52 | $12.57 | 117000 |
| 2025-02-28 | 12.47 | $12.76 | 69400 |
| 2025-02-27 | 12.42 | $12.73 | 48200 |
| 2025-02-26 | 12.37 | $12.90 | 34700 |
| 2025-02-25 | 12.32 | $13.07 | 64500 |
| 2025-02-24 | 12.25 | $13.05 | 58200 |
| 2025-02-21 | 12.20 | $13.20 | 57600 |
| 2025-02-20 | 12.13 | $13.72 | 97837 |
| 2025-02-19 | 12.04 | $12.62 | 36531 |
| 2025-02-18 | 12.01 | $12.63 | 68838 |
| 2025-02-14 | 11.98 | $12.66 | 106300 |
| 2025-02-13 | 11.95 | $12.42 | 89006 |
| 2025-02-12 | 11.94 | $12.43 | 177929 |
| 2025-02-11 | 11.93 | $12.20 | 93015 |
| 2025-02-10 | 11.93 | $11.91 | 128742 |
| 2025-02-07 | 11.96 | $11.91 | 112807 |
| 2025-02-06 | 11.97 | $11.91 | 112500 |
| 2025-02-05 | 11.99 | $11.90 | 164606 |
| 2025-02-04 | 12.02 | $11.98 | 224100 |
| 2025-02-03 | 12.03 | $11.77 | 205723 |
| 2025-01-31 | 12.06 | $11.63 | 197547 |
| 2025-01-30 | 12.08 | $11.84 | 187800 |
| 2025-01-29 | 12.09 | $11.74 | 140700 |
| 2025-01-28 | 12.09 | $11.77 | 203100 |
| 2025-01-27 | 12.09 | $11.79 | 145500 |
| 2025-01-24 | 12.08 | $11.95 | 106000 |
| 2025-01-23 | 12.06 | $11.90 | 246300 |
| 2025-01-22 | 12.04 | $11.88 | 175234 |
| 2025-01-21 | 12.02 | $11.99 | 159949 |
| 2025-01-17 | 11.99 | $12.06 | 75700 |
| 2025-01-16 | 11.97 | $12.05 | 169246 |
| 2025-01-15 | 11.95 | $12.25 | 140843 |
| 2025-01-14 | 11.94 | $12.14 | 208900 |
| 2025-01-13 | 11.93 | $12.20 | 177100 |
| 2025-01-10 | 11.92 | $12.55 | 150100 |
| 2025-01-08 | 11.89 | $12.18 | 330446 |
| 2025-01-07 | 11.88 | $12.21 | 329144 |
| 2025-01-06 | 11.87 | $12.43 | 224033 |
| 2025-01-03 | 11.85 | $12.31 | 274300 |
| 2025-01-02 | 11.84 | $12.24 | 330918 |
| 2024-12-31 | 11.84 | $12.12 | 139717 |
| 2024-12-30 | 11.85 | $12.01 | 293815 |
| 2024-12-27 | 11.88 | $11.75 | 225000 |
| 2024-12-26 | 11.91 | $11.75 | 266824 |
| 2024-12-24 | 11.95 | $11.61 | 76900 |
| 2024-12-23 | 11.99 | $11.61 | 528100 |
| 2024-12-20 | 12.03 | $11.50 | 579200 |
| 2024-12-19 | 12.08 | $11.37 | 1.2M |
| 2024-12-18 | 12.14 | $11.44 | 253337 |
| 2024-12-17 | 12.19 | $11.60 | 367600 |
| 2024-12-16 | 12.25 | $11.81 | 507000 |
| 2024-12-13 | 12.28 | $11.92 | 251023 |
| 2024-12-12 | 12.29 | $11.96 | 344424 |
| 2024-12-11 | 12.31 | $11.95 | 273013 |
| 2024-12-10 | 12.32 | $12.05 | 244200 |
| 2024-12-09 | 12.33 | $11.98 | 301842 |
| 2024-12-06 | 12.35 | $11.93 | 197138 |
| 2024-12-05 | 12.40 | $12.05 | 451500 |
| 2024-12-04 | 12.42 | $12.08 | 315100 |
| 2024-12-03 | 12.47 | $12.24 | 354633 |
| 2024-12-02 | 12.50 | $12.37 | 180900 |
| 2024-11-29 | 12.51 | $12.56 | 37538 |
| 2024-11-27 | 12.51 | $12.42 | 170301 |
| 2024-11-26 | 12.52 | $12.48 | 181237 |
| 2024-11-25 | 12.53 | $12.49 | 226501 |
| 2024-11-22 | 12.55 | $12.45 | 163349 |
| 2024-11-21 | 12.58 | $12.48 | 286234 |
| 2024-11-20 | 12.60 | $12.50 | 302300 |
| 2024-11-19 | 12.62 | $12.56 | 345200 |
| 2024-11-18 | 12.64 | $12.72 | 419900 |
| 2024-11-15 | 12.64 | $12.40 | 315700 |
| 2024-11-14 | 12.67 | $12.21 | 291200 |
| 2024-11-13 | 12.69 | $12.19 | 343734 |
| 2024-11-12 | 12.72 | $12.18 | 326300 |
| 2024-11-11 | 12.75 | $12.33 | 297500 |
| 2024-11-08 | 12.79 | $12.41 | 220547 |
| 2024-11-07 | 12.83 | $12.78 | 213833 |
| 2024-11-06 | 12.85 | $12.59 | 140800 |
| 2024-11-05 | 12.88 | $12.99 | 244400 |
| 2024-11-04 | 12.90 | $12.82 | 483300 |
| 2024-11-01 | 12.94 | $12.57 | 217800 |
| 2024-10-31 | 12.99 | $12.56 | 180800 |
| 2024-10-30 | 13.03 | $12.73 | 159239 |
| 2024-10-29 | 13.06 | $12.65 | 161500 |
| 2024-10-28 | 13.08 | $12.86 | 101900 |
| 2024-10-25 | 13.10 | $13.01 | 124900 |
| 2024-10-24 | 13.10 | $12.96 | 113400 |
| 2024-10-23 | 13.10 | $12.84 | 231607 |
| 2024-10-22 | 13.10 | $12.97 | 92200 |
| 2024-10-21 | 13.11 | $12.83 | 200627 |
| 2024-10-18 | 13.12 | $12.84 | 166000 |
| 2024-10-17 | 13.13 | $12.74 | 293000 |
| 2024-10-16 | 13.15 | $12.83 | 152917 |
| 2024-10-15 | 13.15 | $12.78 | 153300 |
| 2024-10-14 | 13.16 | $13.05 | 98800 |
| 2024-10-11 | 13.16 | $13.15 | 113136 |
| 2024-10-10 | 13.16 | $13.27 | 101746 |
| 2024-10-09 | 13.14 | $13.20 | 149205 |
| 2024-10-08 | 13.12 | $13.27 | 96700 |
| 2024-10-07 | 13.10 | $13.67 | 42011 |
| 2024-10-04 | 13.06 | $13.49 | 66401 |
| 2024-10-03 | 13.04 | $13.46 | 77200 |
| 2024-10-02 | 13.02 | $13.28 | 335900 |
| 2024-10-01 | 13.02 | $13.17 | 164942 |
| 2024-09-30 | 13.02 | $13.16 | 127000 |
| 2024-09-27 | 13.05 | $13.09 | 73507 |
| 2024-09-26 | 13.08 | $12.85 | 107409 |
| 2024-09-25 | 13.13 | $12.89 | 70000 |
| 2024-09-24 | 13.19 | $13.09 | 81636 |
| 2024-09-23 | 13.24 | $13.02 | 119124 |
| 2024-09-20 | 13.29 | $13.06 | 94700 |
| 2024-09-19 | 13.33 | $13.12 | 106000 |
| 2024-09-18 | 13.37 | $12.99 | 114530 |
| 2024-09-17 | 13.43 | $12.98 | 72104 |
| 2024-09-16 | 13.48 | $13.04 | 153000 |
| 2024-09-13 | 13.53 | $13.04 | 379600 |
| 2024-09-12 | 13.58 | $12.98 | 151400 |
| 2024-09-11 | 13.63 | $12.84 | 164800 |
| 2024-09-10 | 13.69 | $12.74 | 219800 |
| 2024-09-09 | 13.75 | $12.98 | 196500 |
| 2024-09-06 | 13.79 | $12.94 | 134900 |
| 2024-09-05 | 13.83 | $13.22 | 184446 |
| 2024-09-04 | 13.85 | $13.12 | 145700 |
| 2024-09-03 | 13.86 | $13.27 | 133706 |
| 2024-08-30 | 13.87 | $13.72 | 93238 |
| 2024-08-29 | 13.88 | $13.74 | 96314 |
| 2024-08-28 | 13.90 | $13.78 | 40549 |
| 2024-08-27 | 13.92 | $14.07 | 58945 |
| 2024-08-26 | 13.92 | $14.14 | 54800 |
| 2024-08-23 | 13.92 | $14.10 | 81448 |
| 2024-08-22 | 13.92 | $13.85 | 71112 |
| 2024-08-21 | 13.94 | $13.93 | 90900 |
| 2024-08-20 | 13.96 | $14.05 | 67400 |
| 2024-08-19 | 13.97 | $14.10 | 80100 |
| 2024-08-16 | 13.98 | $14.04 | 42133 |
| 2024-08-15 | 14.00 | $14.04 | 64800 |
| 2024-08-14 | 14.02 | $13.92 | 80607 |
| 2024-08-13 | 14.06 | $14.01 | 106635 |
| 2024-08-12 | 14.09 | $13.95 | 83400 |
| 2024-08-09 | 14.13 | $13.80 | 200322 |
| 2024-08-08 | 14.19 | $13.71 | 130100 |
| 2024-08-07 | 14.25 | $13.60 | 352344 |
| 2024-08-06 | 14.32 | $13.45 | 377336 |
| 2024-08-05 | 14.40 | $13.49 | 226100 |
| 2024-08-02 | 14.49 | $13.91 | 114400 |
| 2024-08-01 | 14.57 | $14.03 | 78800 |
| 2024-07-31 | 14.68 | $14.21 | 148333 |
| 2024-07-30 | 14.78 | $14.06 | 228800 |
| 2024-07-29 | 14.88 | $14.06 | 140208 |
| 2024-07-26 | 14.96 | $14.15 | 102942 |
| 2024-07-25 | 15.03 | $14.30 | 136946 |
| 2024-07-24 | 15.10 | $14.22 | 163400 |
| 2024-07-23 | 15.18 | $14.35 | 56500 |
| 2024-07-22 | 15.26 | $14.37 | 90100 |
| 2024-07-19 | 15.32 | $14.37 | 44711 |
| 2024-07-18 | 15.39 | $14.43 | 154600 |
| 2024-07-17 | 15.44 | $14.66 | 198400 |
| 2024-07-16 | 15.47 | $14.66 | 134800 |
| 2024-07-15 | 15.50 | $14.78 | 103800 |
| 2024-07-12 | 15.52 | $15.02 | 56102 |
| 2024-07-11 | 15.54 | $14.94 | 71200 |
| 2024-07-10 | 15.57 | $15.03 | 52580 |
| 2024-07-09 | 15.61 | $14.90 | 223200 |
| 2024-07-08 | 15.65 | $15.33 | 29335 |
| 2024-07-05 | 15.67 | $15.49 | 70302 |
| 2024-07-03 | 15.69 | $16.30 | 27047 |
| 2024-07-02 | 15.66 | $16.26 | 50213 |
| 2024-07-01 | 15.65 | $15.94 | 72702 |
| 2024-06-28 | 15.66 | $15.72 | 56640 |
| 2024-06-27 | 15.68 | $15.57 | 45700 |
| 2024-06-26 | 15.71 | $15.72 | 87300 |
| 2024-06-25 | 15.75 | $15.78 | 132434 |
| 2024-06-24 | 15.77 | $15.87 | 74429 |
| 2024-06-21 | 15.77 | $15.61 | 258849 |
| 2024-06-20 | 15.79 | $15.69 | 69100 |
| 2024-06-18 | 15.81 | $15.47 | 132715 |
| 2024-06-17 | 15.84 | $15.31 | 60400 |
| 2024-06-14 | 15.89 | $15.23 | 38000 |
| 2024-06-13 | 15.92 | $15.17 | 44512 |
| 2024-06-12 | 15.96 | $15.44 | 23700 |
| 2024-06-11 | 15.99 | $15.52 | 45400 |
| 2024-06-10 | 16.01 | $15.82 | 22711 |
| 2024-06-07 | 16.02 | $15.69 | 56000 |
| 2024-06-06 | 16.03 | $15.86 | 201300 |
| 2024-06-05 | 16.02 | $15.73 | 67924 |
| 2024-06-04 | 16.01 | $15.79 | 98434 |
| 2024-06-03 | 16.01 | $16.04 | 55300 |
| 2024-05-31 | 15.98 | $16.26 | 53600 |
| 2024-05-30 | 15.93 | $16.06 | 25200 |
| 2024-05-29 | 15.91 | $16.21 | 54734 |
| 2024-05-28 | 15.88 | $16.43 | 49400 |
| 2024-05-24 | 15.87 | $16.11 | 75500 |
| 2024-05-23 | 15.85 | $16.01 | 40500 |
| 2024-05-22 | 15.85 | $15.88 | 29321 |
| 2024-05-21 | 15.86 | $16.09 | 48600 |
| 2024-05-20 | 15.87 | $16.20 | 55501 |
| 2024-05-17 | 15.85 | $16.19 | 81300 |
| 2024-05-16 | 15.83 | $15.92 | 39200 |
| 2024-05-15 | 15.84 | $15.93 | 32606 |
| 2024-05-14 | 15.85 | $15.96 | 79302 |
| 2024-05-13 | 15.85 | $16.06 | 23400 |
| 2024-05-10 | 15.88 | $15.89 | 37129 |
| 2024-05-09 | 15.93 | $15.94 | 33100 |
| 2024-05-08 | 15.96 | $15.73 | 19500 |
| 2024-05-07 | 16.02 | $15.53 | 102522 |
| 2024-05-06 | 16.11 | $15.69 | 42821 |
| 2024-05-03 | 16.19 | $15.46 | 50211 |
| 2024-05-02 | 16.30 | $15.37 | 91500 |
| 2024-05-01 | 16.41 | $15.59 | 43100 |
| 2024-04-30 | 16.49 | $15.71 | 30700 |
| 2024-04-29 | 16.56 | $16.05 | 46144 |
| 2024-04-26 | 16.59 | $15.71 | 34200 |
| 2024-04-25 | 16.64 | $16.16 | 44534 |
| 2024-04-24 | 16.67 | $16.10 | 189003 |
| 2024-04-23 | 16.70 | $16.16 | 17800 |
| 2024-04-22 | 16.73 | $15.80 | 64900 |
| 2024-04-19 | 16.76 | $15.87 | 34810 |
| 2024-04-18 | 16.80 | $15.99 | 22500 |
| 2024-04-17 | 16.84 | $16.16 | 68200 |
| 2024-04-16 | 16.87 | $16.08 | 242100 |
| 2024-04-15 | 16.90 | $16.66 | 54100 |
| 2024-04-12 | 16.88 | $16.78 | 47400 |
| 2024-04-11 | 16.86 | $16.52 | 66600 |
| 2024-04-10 | 16.86 | $17.08 | 199139 |
| 2024-04-09 | 16.81 | $17.16 | 39900 |
| 2024-04-08 | 16.74 | $17.48 | 36516 |
| 2024-04-05 | 16.66 | $17.56 | 53002 |
| 2024-04-04 | 16.57 | $17.53 | 111400 |
| 2024-04-03 | 16.48 | $17.20 | 74700 |
| 2024-04-02 | 16.40 | $17.19 | 50100 |
| 2024-04-01 | 16.33 | $16.70 | 51900 |
| 2024-03-28 | 16.29 | $16.71 | 80600 |
| 2024-03-27 | 16.25 | $16.70 | 114637 |
| 2024-03-26 | 16.21 | $16.70 | 159400 |
| 2024-03-25 | 16.17 | $16.66 | 33700 |
| 2024-03-22 | 16.13 | $16.51 | 18800 |
| 2024-03-21 | 16.09 | $16.62 | 34900 |
| 2024-03-20 | 16.03 | $16.81 | 30545 |
| 2024-03-19 | 15.93 | $16.78 | 46600 |
| 2024-03-18 | 15.83 | $16.59 | 31702 |
| 2024-03-15 | 15.72 | $16.36 | 142937 |
| 2024-03-14 | 15.65 | $16.43 | 19931 |
| 2024-03-13 | 15.57 | $16.42 | 31300 |
| 2024-03-12 | 15.49 | $16.03 | 43400 |
| 2024-03-11 | 15.44 | $15.89 | 40900 |
| 2024-03-08 | 15.38 | $15.74 | 37210 |
| 2024-03-07 | 15.34 | $15.81 | 44821 |
| 2024-03-06 | 15.27 | $15.76 | 48000 |
| 2024-03-05 | 15.21 | $15.67 | 73900 |
| 2024-03-04 | 15.14 | $15.78 | 63100 |
| 2024-03-01 | 15.08 | $15.91 | 107241 |
| 2024-02-29 | 15.02 | $15.85 | 91000 |
| 2024-02-28 | 14.97 | $15.83 | 160944 |
| 2024-02-27 | 14.92 | $15.97 | 176336 |
| 2024-02-26 | 14.86 | $15.77 | 104800 |
| 2024-02-23 | 14.81 | $15.69 | 140900 |
| 2024-02-22 | 14.75 | $15.55 | 222900 |
| 2024-02-21 | 14.69 | $14.77 | 99900 |
| 2024-02-20 | 14.65 | $14.69 | 779200 |
| 2024-02-16 | 14.63 | $14.54 | 90300 |
| 2024-02-15 | 14.61 | $14.89 | 64100 |
| 2024-02-14 | 14.58 | $14.79 | 65600 |
| 2024-02-13 | 14.56 | $14.86 | 55500 |
| 2024-02-12 | 14.53 | $15.00 | 110700 |
| 2024-02-09 | 14.50 | $14.82 | 81847 |
| 2024-02-08 | 14.47 | $14.76 | 75100 |
| 2024-02-07 | 14.44 | $14.59 | 73900 |
| 2024-02-06 | 14.42 | $14.53 | 182100 |
| 2024-02-05 | 14.44 | $14.27 | 264300 |
| 2024-02-02 | 14.47 | $14.50 | 209335 |
| 2024-02-01 | 14.49 | $14.76 | 1.8M |
| 2024-01-31 | 14.50 | $14.75 | 84300 |
| 2024-01-30 | 14.50 | $14.87 | 52500 |
| 2024-01-29 | 14.50 | $14.84 | 48540 |
| 2024-01-26 | 14.50 | $14.76 | 62641 |
| 2024-01-25 | 14.53 | $14.46 | 204908 |
| 2024-01-24 | 14.56 | $14.35 | 133011 |
| 2024-01-23 | 14.60 | $14.06 | 169300 |
| 2024-01-22 | 14.64 | $14.12 | 94700 |
| 2024-01-19 | 14.68 | $14.18 | 72444 |
| 2024-01-18 | 14.71 | $14.41 | 165508 |
| 2024-01-17 | 14.73 | $14.24 | 72100 |
| 2024-01-16 | 14.74 | $14.37 | 209600 |
| 2024-01-12 | 14.76 | $14.34 | 94800 |
| 2024-01-11 | 14.77 | $14.19 | 89819 |
| 2024-01-10 | 14.78 | $14.12 | 99825 |
| 2024-01-09 | 14.82 | $14.32 | 85033 |
| 2024-01-08 | 14.86 | $14.87 | 96600 |
| 2024-01-05 | 14.86 | $14.94 | 69900 |
| 2024-01-04 | 14.86 | $14.93 | 73646 |
| 2024-01-03 | 14.86 | $14.91 | 98500 |
| 2024-01-02 | 14.86 | $14.80 | 52700 |
| 2023-12-29 | 14.89 | $14.85 | 137500 |
| 2023-12-28 | 14.91 | $14.83 | 37031 |
| 2023-12-27 | 14.94 | $15.30 | 47929 |
| 2023-12-26 | 14.94 | $15.15 | 41300 |
| 2023-12-22 | 14.95 | $14.97 | 35209 |
| 2023-12-21 | 14.98 | $14.96 | 32512 |
| 2023-12-20 | 14.98 | $14.84 | 63800 |
| 2023-12-19 | 15.00 | $14.90 | 82449 |
| 2023-12-18 | 15.01 | $14.74 | 125300 |
| 2023-12-15 | 15.03 | $14.53 | 140021 |
| 2023-12-14 | 15.04 | $14.73 | 33708 |
| 2023-12-13 | 15.05 | $14.43 | 49232 |
| 2023-12-12 | 15.08 | $14.57 | 73506 |
| 2023-12-11 | 15.09 | $14.90 | 39402 |
| 2023-12-08 | 15.08 | $15.01 | 75618 |
| 2023-12-07 | 15.05 | $14.88 | 107400 |
| 2023-12-06 | 15.02 | $14.87 | 58800 |
| 2023-12-05 | 15.00 | $14.97 | 39300 |
| 2023-12-04 | 14.99 | $15.00 | 64400 |
| 2023-12-01 | 14.98 | $15.30 | 136800 |
| 2023-11-30 | 14.97 | $15.30 | 63500 |
| 2023-11-29 | 14.94 | $15.35 | 75300 |
| 2023-11-28 | 14.91 | $15.44 | 46700 |
| 2023-11-27 | 14.89 | $15.39 | 72821 |
| 2023-11-24 | 14.86 | $15.44 | 34200 |
| 2023-11-22 | 14.84 | $15.06 | 97819 |
| 2023-11-21 | 14.86 | $15.10 | 67500 |
| 2023-11-20 | 14.88 | $15.22 | 64100 |
| 2023-11-17 | 14.90 | $15.09 | 62500 |
| 2023-11-16 | 14.93 | $14.75 | 29503 |
| 2023-11-15 | 14.99 | $15.01 | 68900 |
| 2023-11-14 | 15.04 | $15.00 | 216600 |
| 2023-11-13 | 15.08 | $14.79 | 129444 |
| 2023-11-10 | 15.13 | $14.58 | 225100 |
| 2023-11-09 | 15.18 | $14.44 | 71119 |
| 2023-11-08 | 15.23 | $14.32 | 73100 |
| 2023-11-07 | 15.29 | $14.42 | 64933 |
| 2023-11-06 | 15.34 | $14.81 | 139226 |
| 2023-11-03 | 15.37 | $14.83 | 127300 |
| 2023-11-02 | 15.39 | $15.01 | 309234 |
| 2023-11-01 | 15.40 | $14.79 | 796900 |
| 2023-10-31 | 15.41 | $14.61 | 97338 |
| 2023-10-30 | 15.47 | $15.13 | 66442 |
| 2023-10-27 | 15.52 | $14.82 | 26100 |
| 2023-10-26 | 15.60 | $15.09 | 31444 |
| 2023-10-25 | 15.67 | $15.45 | 54400 |
| 2023-10-24 | 15.72 | $15.34 | 33207 |
| 2023-10-23 | 15.77 | $15.67 | 54100 |
| 2023-10-20 | 15.81 | $15.77 | 74100 |
| 2023-10-19 | 15.85 | $15.89 | 47145 |
| 2023-10-18 | 15.89 | $15.98 | 29526 |
| 2023-10-17 | 15.90 | $15.87 | 93100 |
| 2023-10-16 | 15.93 | $15.80 | 29200 |
| 2023-10-13 | 15.96 | $15.59 | 72300 |
| 2023-10-12 | 15.99 | $15.37 | 54529 |
| 2023-10-11 | 16.03 | $15.51 | 24801 |
| 2023-10-10 | 16.06 | $15.56 | 32332 |
| 2023-10-09 | 16.10 | $15.37 | 40700 |
| 2023-10-06 | 16.14 | $15.09 | 46300 |
| 2023-10-05 | 16.18 | $15.25 | 108227 |
| 2023-10-04 | 16.19 | $15.09 | 59800 |
| 2023-10-03 | 16.22 | $15.80 | 49800 |
| 2023-10-02 | 16.21 | $16.04 | 127043 |
| 2023-09-29 | 16.20 | $16.45 | 29206 |
| 2023-09-28 | 16.15 | $16.52 | 37449 |
| 2023-09-27 | 16.10 | $16.43 | 128521 |
| 2023-09-26 | 16.06 | $16.25 | 22600 |
| 2023-09-25 | 16.02 | $16.58 | 19500 |
| 2023-09-22 | 15.95 | $16.57 | 16514 |
| 2023-09-21 | 15.87 | $16.58 | 18600 |
| 2023-09-20 | 15.78 | $16.28 | 75600 |
| 2023-09-19 | 15.72 | $16.44 | 25400 |
| 2023-09-18 | 15.66 | $16.38 | 17427 |
| 2023-09-15 | 15.59 | $16.18 | 9000 |
| 2023-09-14 | 15.53 | $16.28 | 14741 |
| 2023-09-13 | 15.45 | $16.13 | 15314 |
| 2023-09-12 | 15.39 | $16.24 | 18100 |
| 2023-09-11 | 15.33 | $16.12 | 38027 |
| 2023-09-08 | 15.30 | $15.89 | 42212 |
| 2023-09-07 | 15.27 | $15.53 | 27339 |
| 2023-09-06 | 15.26 | $15.62 | 37400 |
| 2023-09-05 | 15.23 | $15.67 | 46904 |
| 2023-09-01 | 15.21 | $15.86 | 37419 |
| 2023-08-31 | 15.17 | $15.41 | 50600 |
| 2023-08-30 | 15.14 | $15.65 | 43600 |
| 2023-08-29 | 15.10 | $15.62 | 45140 |
| 2023-08-28 | 15.07 | $15.33 | 36400 |
| 2023-08-25 | 15.06 | $15.19 | 43346 |
| 2023-08-24 | 15.06 | $14.90 | 57700 |
| 2023-08-23 | 15.06 | $14.88 | 101609 |
| 2023-08-22 | 15.08 | $15.02 | 52700 |
| 2023-08-21 | 15.08 | $15.22 | 63000 |
| 2023-08-18 | 15.09 | $15.05 | 32028 |
| 2023-08-17 | 15.09 | $14.92 | 43233 |
| 2023-08-16 | 15.08 | $14.77 | 66000 |
| 2023-08-15 | 15.06 | $14.93 | 37347 |
| 2023-08-14 | 15.03 | $15.10 | 28248 |
| 2023-08-11 | 14.99 | $15.39 | 22940 |
| 2023-08-10 | 14.92 | $15.42 | 35832 |
| 2023-08-09 | 14.88 | $15.27 | 133146 |
| 2023-08-08 | 14.83 | $15.04 | 300600 |
| 2023-08-07 | 14.78 | $15.15 | 149113 |
| 2023-08-04 | 14.72 | $15.08 | 277200 |
| 2023-08-03 | 14.67 | $14.85 | 88522 |
| 2023-08-02 | 14.62 | $14.79 | 134800 |
| 2023-08-01 | 14.59 | $15.03 | 424020 |
| 2023-07-31 | 14.56 | $15.25 | 62700 |
| 2023-07-28 | 14.52 | $15.11 | 33000 |
| 2023-07-27 | 14.48 | $14.92 | 73100 |
| 2023-07-26 | 14.46 | $15.25 | 39037 |
| 2023-07-25 | 14.41 | $15.11 | 37922 |
| 2023-07-24 | 14.37 | $15.30 | 79640 |
| 2023-07-21 | 14.30 | $15.04 | 46400 |
| 2023-07-20 | 14.28 | $14.81 | 110711 |
| 2023-07-19 | 14.27 | $14.45 | 46200 |
| 2023-07-18 | 14.28 | $14.31 | 75200 |
| 2023-07-17 | 14.31 | $14.20 | 120800 |
| 2023-07-14 | 14.34 | $14.08 | 58500 |
| 2023-07-13 | 14.37 | $14.50 | 57331 |
| 2023-07-12 | 14.37 | $14.32 | 36400 |
| 2023-07-11 | 14.37 | $14.12 | 57900 |
| 2023-07-10 | 14.39 | $13.94 | 56400 |
| 2023-07-07 | 14.42 | $13.97 | 145800 |
| 2023-07-06 | 14.44 | $13.87 | 157600 |
| 2023-07-05 | 14.45 | $14.20 | 116903 |
| 2023-07-03 | 14.45 | $14.37 | 40345 |
| 2023-06-30 | 14.45 | $14.55 | 30813 |
| 2023-06-29 | 14.43 | $14.36 | 45700 |
| 2023-06-28 | 14.38 | $14.36 | 48714 |
| 2023-06-27 | 14.36 | $14.28 | 83400 |
| 2023-06-26 | 14.35 | $14.30 | 62500 |
| 2023-06-23 | 14.33 | $14.06 | 85908 |
| 2023-06-22 | 14.34 | $14.49 | 44400 |
| 2023-06-21 | 14.33 | $14.69 | 46700 |
| 2023-06-20 | 14.32 | $14.56 | 72435 |
| 2023-06-16 | 14.31 | $14.99 | 103816 |
| 2023-06-15 | 14.28 | $14.78 | 80203 |
| 2023-06-14 | 14.27 | $14.62 | 55500 |
| 2023-06-13 | 14.25 | $14.56 | 169501 |
| 2023-06-12 | 14.25 | $14.35 | 86000 |
| 2023-06-09 | 14.24 | $14.44 | 92000 |
| 2023-06-08 | 14.23 | $14.52 | 92743 |
| 2023-06-07 | 14.23 | $14.40 | 85805 |
| 2023-06-06 | 14.23 | $14.21 | 75119 |
| 2023-06-05 | 14.24 | $14.17 | 184422 |
| 2023-06-02 | 14.25 | $14.38 | 102700 |
| 2023-06-01 | 14.23 | $13.99 | 153500 |
| 2023-05-31 | 14.23 | $13.53 | 116232 |
| 2023-05-30 | 14.26 | $13.83 | 177003 |
| 2023-05-26 | 14.30 | $14.08 | 124941 |
| 2023-05-25 | 14.32 | $13.96 | 82600 |
| 2023-05-24 | 14.35 | $14.32 | 63000 |
| 2023-05-23 | 14.39 | $14.29 | 74041 |
| 2023-05-22 | 14.42 | $14.41 | 142800 |
| 2023-05-19 | 14.46 | $14.44 | 137000 |
| 2023-05-18 | 14.47 | $14.40 | 50200 |
| 2023-05-17 | 14.48 | $14.42 | 31033 |
| 2023-05-16 | 14.51 | $14.33 | 151308 |
| 2023-05-15 | 14.55 | $14.44 | 214905 |
| 2023-05-12 | 14.59 | $14.30 | 58800 |
| 2023-05-11 | 14.64 | $14.27 | 182307 |
| 2023-05-10 | 14.69 | $14.40 | 37439 |
| 2023-05-09 | 14.74 | $14.36 | 256140 |
| 2023-05-08 | 14.79 | $14.42 | 458701 |
| 2023-05-05 | 14.83 | $14.40 | 100500 |
| 2023-05-04 | 14.88 | $14.08 | 193623 |
| 2023-05-03 | 14.95 | $13.87 | 375900 |
| 2023-05-02 | 15.02 | $14.09 | 445200 |
| 2023-05-01 | 15.11 | $14.62 | 504416 |
| 2023-04-28 | 15.14 | $14.62 | 80802 |
| 2023-04-27 | 15.19 | $14.60 | 45600 |
| 2023-04-26 | 15.23 | $15.08 | 263923 |
| 2023-04-25 | 15.25 | $14.93 | 111300 |
| 2023-04-24 | 15.26 | $15.08 | 32700 |
| 2023-04-21 | 15.25 | $14.69 | 57925 |
| 2023-04-20 | 15.28 | $14.69 | 80536 |
| 2023-04-19 | 15.31 | $14.89 | 36127 |
| 2023-04-18 | 15.33 | $15.07 | 29100 |
| 2023-04-17 | 15.31 | $15.29 | 29400 |
| 2023-04-14 | 15.27 | $15.26 | 55800 |
| 2023-04-13 | 15.22 | $15.45 | 33700 |
| 2023-04-12 | 15.16 | $15.24 | 256800 |
| 2023-04-11 | 15.16 | $15.42 | 33036 |
| 2023-04-10 | 15.16 | $15.31 | 39900 |
| 2023-04-06 | 15.18 | $15.36 | 45600 |
| 2023-04-05 | 15.20 | $15.45 | 59246 |
| 2023-04-04 | 15.24 | $15.28 | 61300 |
| 2023-04-03 | 15.29 | $15.79 | 85414 |
| 2023-03-31 | 15.33 | $15.36 | 26500 |
| 2023-03-30 | 15.37 | $15.58 | 51019 |
| 2023-03-29 | 15.41 | $15.47 | 19216 |
| 2023-03-28 | 15.45 | $15.41 | 102428 |
| 2023-03-27 | 15.47 | $15.16 | 81530 |
| 2023-03-24 | 15.51 | $14.92 | 72300 |
| 2023-03-23 | 15.55 | $15.13 | 52100 |
| 2023-03-22 | 15.58 | $15.34 | 72300 |
| 2023-03-21 | 15.60 | $15.29 | 81400 |
| 2023-03-20 | 15.62 | $14.76 | 86616 |
| 2023-03-17 | 15.69 | $14.39 | 125500 |
| 2023-03-16 | 15.79 | $14.24 | 98833 |
| 2023-03-15 | 15.90 | $14.26 | 84322 |
| 2023-03-14 | 16.02 | $15.37 | 81912 |
| 2023-03-13 | 16.08 | $15.26 | 58640 |
| 2023-03-10 | 16.14 | $15.76 | 38125 |
| 2023-03-09 | 16.14 | $15.85 | 93549 |
| 2023-03-08 | 16.14 | $16.14 | 266300 |
| 2023-03-07 | 16.12 | $16.26 | 144200 |
| 2023-03-06 | 16.07 | $16.55 | 38516 |
| 2023-03-03 | 16.02 | $16.31 | 44500 |
| 2023-03-02 | 15.99 | $16.28 | 45441 |
| 2023-03-01 | 16.00 | $16.24 | 135231 |
| 2023-02-28 | 16.01 | $15.86 | 64035 |
| 2023-02-27 | 16.03 | $15.90 | 49900 |
| 2023-02-24 | 16.06 | $15.74 | 22300 |
| 2023-02-23 | 16.11 | $15.87 | 58122 |
| 2023-02-22 | 16.14 | $15.67 | 57622 |
| 2023-02-21 | 16.19 | $15.72 | 49400 |
| 2023-02-17 | 16.25 | $16.08 | 51944 |
| 2023-02-16 | 16.28 | $16.41 | 30503 |
| 2023-02-15 | 16.29 | $16.51 | 45120 |
| 2023-02-14 | 16.28 | $16.64 | 70028 |
| 2023-02-13 | 16.25 | $16.48 | 66305 |
| 2023-02-10 | 16.23 | $16.49 | 51744 |
| 2023-02-09 | 16.22 | $15.83 | 73813 |
| 2023-02-08 | 16.21 | $15.83 | 40900 |
| 2023-02-07 | 16.22 | $15.65 | 38200 |
| 2023-02-06 | 16.22 | $15.30 | 47104 |
| 2023-02-03 | 16.25 | $15.51 | 74200 |
| 2023-02-02 | 16.25 | $15.82 | 146317 |
| 2023-02-01 | 16.22 | $16.38 | 103844 |
| 2023-01-31 | 16.18 | $16.44 | 32200 |
| 2023-01-30 | 16.15 | $16.34 | 55421 |
| 2023-01-27 | 16.13 | $16.52 | 60633 |
| 2023-01-26 | 16.09 | $16.64 | 44311 |
| 2023-01-25 | 16.06 | $16.47 | 156241 |
| 2023-01-24 | 16.02 | $16.72 | 48100 |
| 2023-01-23 | 15.96 | $16.87 | 64328 |
| 2023-01-20 | 15.90 | $16.72 | 62400 |
| 2023-01-19 | 15.83 | $16.59 | 100400 |
| 2023-01-18 | 15.75 | $16.29 | 71035 |
| 2023-01-17 | 15.67 | $16.12 | 72703 |
| 2023-01-13 | 15.62 | $16.15 | 173527 |
| 2023-01-12 | 15.58 | $16.11 | 124800 |
| 2023-01-11 | 15.53 | $15.79 | 131200 |
| 2023-01-10 | 15.49 | $15.99 | 72000 |
| 2023-01-09 | 15.42 | $15.69 | 51342 |
| 2023-01-06 | 15.39 | $15.88 | 59400 |
| 2023-01-05 | 15.33 | $15.48 | 44115 |
| 2023-01-04 | 15.31 | $15.25 | 64000 |
| 2023-01-03 | 15.30 | $15.52 | 100000 |
| 2022-12-30 | 15.29 | $15.93 | 44700 |
| 2022-12-29 | 15.27 | $15.94 | 59700 |
| 2022-12-28 | 15.24 | $15.74 | 40522 |
| 2022-12-27 | 15.20 | $15.97 | 28412 |
| 2022-12-23 | 15.14 | $15.72 | 46900 |
| 2022-12-22 | 15.11 | $15.49 | 57200 |
| 2022-12-21 | 15.08 | $15.59 | 30247 |
| 2022-12-20 | 15.04 | $15.29 | 65000 |
| 2022-12-19 | 14.96 | $14.96 | 41711 |
| 2022-12-16 | 14.93 | $14.81 | 56215 |
| 2022-12-15 | 14.90 | $15.15 | 42500 |
| 2022-12-14 | 14.87 | $15.21 | 146700 |
| 2022-12-13 | 14.84 | $15.16 | 103800 |
| 2022-12-12 | 14.79 | $14.97 | 35341 |
| 2022-12-09 | 14.75 | $14.71 | 41300 |
| 2022-12-08 | 14.71 | $14.98 | 19500 |
| 2022-12-07 | 14.65 | $14.79 | 49922 |
| 2022-12-06 | 14.62 | $14.97 | 37246 |
| 2022-12-05 | 14.59 | $15.11 | 177446 |
| 2022-12-02 | 14.54 | $15.31 | 41900 |
| 2022-12-01 | 14.46 | $15.49 | 63900 |
| 2022-11-30 | 14.36 | $15.30 | 44400 |
| 2022-11-29 | 14.28 | $15.06 | 32500 |
| 2022-11-28 | 14.20 | $14.76 | 63034 |
| 2022-11-25 | 14.16 | $15.17 | 17820 |
| 2022-11-23 | 14.08 | $14.79 | 26931 |
| 2022-11-22 | 13.99 | $14.73 | 45500 |
| 2022-11-21 | 13.91 | $13.85 | 38100 |
| 2022-11-18 | 13.87 | $14.20 | 35300 |
| 2022-11-17 | 13.81 | $14.38 | 52300 |
| 2022-11-16 | 13.73 | $14.55 | 57900 |
| 2022-11-15 | 13.64 | $14.50 | 55300 |
| 2022-11-14 | 13.54 | $14.15 | 75327 |
| 2022-11-11 | 13.46 | $14.25 | 30028 |
| 2022-11-10 | 13.35 | $13.85 | 36000 |
| 2022-11-09 | 13.28 | $13.79 | 29500 |
| 2022-11-08 | 13.18 | $14.19 | 33000 |
| 2022-11-07 | 13.05 | $14.28 | 28107 |
| 2022-11-04 | 12.94 | $14.27 | 29400 |
| 2022-11-03 | 12.84 | $13.63 | 32219 |
| 2022-11-02 | 12.77 | $13.41 | 25702 |
| 2022-11-01 | 12.74 | $13.77 | 113600 |
| 2022-10-31 | 12.67 | $13.57 | 34825 |
| 2022-10-28 | 12.59 | $13.77 | 39044 |
| 2022-10-27 | 12.47 | $13.64 | 31920 |
| 2022-10-26 | 12.37 | $13.10 | 23222 |
| 2022-10-25 | 12.29 | $13.04 | 24800 |
| 2022-10-24 | 12.20 | $13.08 | 56700 |
| 2022-10-21 | 12.08 | $13.02 | 54700 |
| 2022-10-20 | 11.98 | $12.80 | 199600 |
| 2022-10-19 | 11.93 | $12.63 | 89700 |
| 2022-10-18 | 11.88 | $12.52 | 71335 |
| 2022-10-17 | 11.85 | $12.55 | 84816 |
| 2022-10-14 | 11.82 | $12.09 | 49135 |
| 2022-10-13 | 11.82 | $12.44 | 179600 |
| 2022-10-12 | 11.81 | $11.77 | 49000 |
| 2022-10-11 | 11.86 | $11.69 | 101333 |
| 2022-10-10 | 11.91 | $12.04 | 64628 |
| 2022-10-07 | 11.97 | $12.21 | 31100 |
| 2022-10-06 | 12.02 | $12.33 | 51300 |
| 2022-10-05 | 12.04 | $12.64 | 56300 |
| 2022-10-04 | 12.06 | $12.42 | 118600 |
| 2022-10-03 | 12.10 | $12.04 | 167627 |
| 2022-09-30 | 12.16 | $11.44 | 213500 |
| 2022-09-29 | 12.22 | $11.53 | 287500 |
| 2022-09-28 | 12.30 | $11.61 | 163300 |
| 2022-09-27 | 12.37 | $11.09 | 444946 |
| 2022-09-26 | 12.50 | $10.79 | 173004 |
| 2022-09-23 | 12.62 | $10.99 | 129623 |
| 2022-09-22 | 12.74 | $11.77 | 119321 |
| 2022-09-21 | 12.82 | $11.55 | 73246 |
| 2022-09-20 | 12.92 | $11.95 | 151030 |
| 2022-09-19 | 12.98 | $12.09 | 97245 |
| 2022-09-16 | 13.03 | $11.93 | 67530 |
| 2022-09-15 | 13.09 | $12.25 | 74300 |
| 2022-09-14 | 13.12 | $12.80 | 31115 |
| 2022-09-13 | 13.13 | $12.72 | 83043 |
| 2022-09-12 | 13.12 | $13.25 | 63524 |
| 2022-09-09 | 13.11 | $13.23 | 67200 |
| 2022-09-08 | 13.10 | $12.77 | 149100 |
| 2022-09-07 | 13.09 | $12.94 | 141100 |
| 2022-09-06 | 13.07 | $13.31 | 43224 |
| 2022-09-02 | 13.02 | $13.19 | 70900 |
| 2022-09-01 | 12.96 | $12.73 | 59800 |
| 2022-08-31 | 12.92 | $12.98 | 113237 |
| 2022-08-30 | 12.87 | $13.16 | 56200 |
| 2022-08-29 | 12.82 | $13.55 | 59700 |
| 2022-08-26 | 12.75 | $13.33 | 39722 |
| 2022-08-25 | 12.71 | $13.37 | 49628 |
| 2022-08-24 | 12.65 | $13.30 | 81200 |
| 2022-08-23 | 12.63 | $13.61 | 54100 |
| 2022-08-22 | 12.58 | $13.13 | 61306 |
| 2022-08-19 | 12.56 | $13.11 | 34100 |
| 2022-08-18 | 12.52 | $13.14 | 50100 |
| 2022-08-17 | 12.47 | $12.87 | 36712 |
| 2022-08-16 | 12.45 | $12.82 | 83149 |
| 2022-08-15 | 12.44 | $12.56 | 92800 |
| 2022-08-12 | 12.42 | $13.08 | 54931 |
| 2022-08-11 | 12.37 | $12.97 | 110800 |
| 2022-08-10 | 12.32 | $12.59 | 66012 |
| 2022-08-09 | 12.30 | $12.66 | 145635 |
| 2022-08-08 | 12.28 | $12.16 | 75600 |
| 2022-08-05 | 12.33 | $12.05 | 155632 |
| 2022-08-04 | 12.39 | $11.94 | 47500 |
| 2022-08-03 | 12.46 | $12.07 | 131800 |
| 2022-08-02 | 12.50 | $12.11 | 106724 |
| 2022-08-01 | 12.56 | $12.22 | 194202 |
| 2022-07-29 | 12.65 | $12.42 | 62900 |
| 2022-07-28 | 12.76 | $12.15 | 102300 |
| 2022-07-27 | 12.89 | $12.95 | 410615 |
| 2022-07-26 | 12.99 | $12.62 | 136800 |
| 2022-07-25 | 13.09 | $12.70 | 251100 |
| 2022-07-22 | 13.17 | $12.32 | 121000 |
| 2022-07-21 | 13.26 | $12.15 | 74341 |
| 2022-07-20 | 13.37 | $12.51 | 168600 |
| 2022-07-19 | 13.49 | $12.49 | 154000 |
| 2022-07-18 | 13.58 | $12.20 | 149500 |
| 2022-07-15 | 13.73 | $12.02 | 78646 |
| 2022-07-14 | 13.90 | $11.98 | 87146 |
| 2022-07-13 | 14.09 | $12.33 | 75000 |
| 2022-07-12 | 14.27 | $12.24 | 178800 |
| 2022-07-11 | 14.47 | $13.07 | 103600 |
| 2022-07-08 | 14.64 | $13.25 | 55112 |
| 2022-07-07 | 14.84 | $13.35 | 81300 |
| 2022-07-06 | 15.03 | $12.96 | 127101 |
| 2022-07-05 | 15.21 | $13.18 | 83130 |
| 2022-07-01 | 15.36 | $14.18 | 45425 |
| 2022-06-30 | 15.46 | $14.63 | 53500 |
| 2022-06-29 | 15.52 | $14.72 | 258600 |
| 2022-06-28 | 15.58 | $14.90 | 141900 |
| 2022-06-27 | 15.64 | $14.61 | 90900 |
| 2022-06-24 | 15.71 | $14.33 | 78100 |
| 2022-06-23 | 15.81 | $14.18 | 81800 |
| 2022-06-22 | 15.89 | $14.33 | 102333 |
| 2022-06-21 | 15.96 | $14.77 | 691935 |
| 2022-06-17 | 15.98 | $14.46 | 415900 |
| 2022-06-16 | 16.02 | $15.04 | 62734 |
| 2022-06-15 | 16.04 | $15.56 | 210402 |
| 2022-06-14 | 16.03 | $15.66 | 104938 |
| 2022-06-13 | 15.99 | $15.90 | 121300 |
| 2022-06-10 | 15.93 | $16.34 | 87414 |
| 2022-06-09 | 15.85 | $16.54 | 115802 |
| 2022-06-08 | 15.76 | $17.19 | 170703 |
| 2022-06-07 | 15.62 | $17.19 | 50900 |
| 2022-06-06 | 15.47 | $16.49 | 89406 |
| 2022-06-03 | 15.44 | $16.27 | 63200 |
| 2022-06-02 | 15.39 | $16.05 | 87600 |
| 2022-06-01 | 15.36 | $15.92 | 324900 |
| 2022-05-31 | 15.31 | $15.91 | 338100 |
| 2022-05-27 | 15.26 | $16.09 | 333710 |
| 2022-05-26 | 15.20 | $16.07 | 1.2M |
| 2022-05-25 | 15.12 | $16.14 | 41800 |
| 2022-05-24 | 15.01 | $15.95 | 78400 |
| 2022-05-23 | 14.88 | $15.57 | 145200 |
| 2022-05-20 | 14.79 | $15.26 | 87300 |
| 2022-05-19 | 14.74 | $15.35 | 115240 |
| 2022-05-18 | 14.70 | $15.27 | 603946 |
| 2022-05-17 | 14.68 | $15.39 | 36700 |
| 2022-05-16 | 14.65 | $14.82 | 68900 |
| 2022-05-13 | 14.67 | $14.88 | 81200 |
| 2022-05-12 | 14.68 | $14.58 | 72600 |
| 2022-05-11 | 14.70 | $14.73 | 105100 |
| 2022-05-10 | 14.68 | $14.46 | 59200 |
| 2022-05-09 | 14.65 | $14.20 | 107826 |
| 2022-05-06 | 14.64 | $15.80 | 83200 |
| 2022-05-05 | 14.53 | $15.28 | 66900 |
| 2022-05-04 | 14.44 | $15.43 | 80004 |
| 2022-05-03 | 14.33 | $14.95 | 75900 |
| 2022-05-02 | 14.24 | $15.05 | 110600 |
| 2022-04-29 | 14.14 | $14.87 | 103400 |
| 2022-04-28 | 14.06 | $14.51 | 96200 |
| 2022-04-27 | 14.00 | $13.81 | 65800 |
| 2022-04-26 | 13.97 | $13.42 | 81204 |
| 2022-04-25 | 13.96 | $13.78 | 93009 |
| 2022-04-22 | 13.94 | $14.21 | 120703 |
| 2022-04-21 | 13.90 | $14.62 | 61600 |
| 2022-04-20 | 13.83 | $14.88 | 65621 |
| 2022-04-19 | 13.73 | $14.81 | 142600 |
| 2022-04-18 | 13.64 | $15.22 | 172949 |
| 2022-04-14 | 13.50 | $15.00 | 84100 |
| 2022-04-13 | 13.38 | $14.90 | 172600 |
| 2022-04-12 | 13.26 | $14.33 | 105100 |
| 2022-04-11 | 13.17 | $13.96 | 138816 |
| 2022-04-08 | 13.10 | $14.02 | 119206 |
| 2022-04-07 | 13.04 | $13.55 | 90200 |
| 2022-04-06 | 13.01 | $13.42 | 120300 |
| 2022-04-05 | 12.99 | $13.23 | 63334 |
| 2022-04-04 | 12.98 | $13.15 | 72834 |
| 2022-04-01 | 12.97 | $13.19 | 35739 |
| 2022-03-31 | 12.95 | $13.16 | 56042 |
| 2022-03-30 | 12.96 | $13.42 | 168847 |
| 2022-03-29 | 12.97 | $13.20 | 78535 |
| 2022-03-28 | 12.97 | $13.16 | 48600 |
| 2022-03-25 | 12.97 | $13.44 | 101547 |
| 2022-03-24 | 12.96 | $13.27 | 104500 |
| 2022-03-23 | 12.93 | $13.26 | 53500 |
| 2022-03-22 | 12.91 | $12.95 | 100214 |
| 2022-03-21 | 12.91 | $12.87 | 58215 |
| 2022-03-18 | 12.93 | $12.42 | 53000 |
| 2022-03-17 | 12.98 | $12.78 | 67330 |
| 2022-03-16 | 13.02 | $12.46 | 79100 |
| 2022-03-15 | 13.06 | $12.54 | 99203 |
| 2022-03-14 | 13.10 | $12.54 | 112340 |
| 2022-03-11 | 13.15 | $12.70 | 77716 |
| 2022-03-10 | 13.18 | $12.99 | 128600 |
| 2022-03-09 | 13.20 | $13.01 | 256148 |
| 2022-03-08 | 13.20 | $13.17 | 854330 |
| 2022-03-07 | 13.20 | $12.91 | 608712 |
| 2022-03-04 | 13.22 | $12.72 | 155828 |
| 2022-03-03 | 13.24 | $13.29 | 80716 |
| 2022-03-02 | 13.22 | $13.75 | 132226 |
| 2022-03-01 | 13.18 | $13.20 | 84107 |
| 2022-02-28 | 13.15 | $13.06 | 99700 |
| 2022-02-25 | 13.13 | $13.24 | 66900 |
| 2022-02-24 | 13.10 | $12.71 | 124600 |
| 2022-02-23 | 13.08 | $12.88 | 68436 |
| 2022-02-22 | 13.05 | $12.92 | 77509 |
| 2022-02-18 | 13.01 | $13.28 | 45100 |
| 2022-02-17 | 12.95 | $13.50 | 43100 |
| 2022-02-16 | 12.88 | $13.58 | 103700 |
| 2022-02-15 | 12.84 | $13.27 | 112835 |
| 2022-02-14 | 12.81 | $13.23 | 100400 |
| 2022-02-11 | 12.80 | $13.52 | 58100 |
| 2022-02-10 | 12.76 | $13.37 | 103300 |
| 2022-02-09 | 12.73 | $13.31 | 92413 |
| 2022-02-08 | 12.69 | $13.08 | 51603 |
| 2022-02-07 | 12.65 | $13.25 | 100300 |
| 2022-02-04 | 12.60 | $13.25 | 95412 |
| 2022-02-03 | 12.57 | $13.02 | 63126 |
| 2022-02-02 | 12.54 | $12.94 | 39400 |
| 2022-02-01 | 12.51 | $12.90 | 54428 |
| 2022-01-31 | 12.47 | $12.76 | 72200 |
| 2022-01-28 | 12.42 | $12.57 | 118400 |
| 2022-01-27 | 12.38 | $12.60 | 97800 |
| 2022-01-26 | 12.34 | $12.40 | 180309 |
| 2022-01-25 | 12.32 | $12.25 | 64331 |
| 2022-01-24 | 12.30 | $12.08 | 113300 |
| 2022-01-21 | 12.28 | $12.09 | 89200 |
| 2022-01-20 | 12.25 | $12.21 | 84000 |
| 2022-01-19 | 12.21 | $12.68 | 63011 |
| 2022-01-18 | 12.13 | $12.71 | 181400 |
| 2022-01-14 | 12.05 | $12.92 | 112000 |
| 2022-01-13 | 11.96 | $12.79 | 56643 |
| 2022-01-12 | 11.88 | $12.73 | 31230 |
| 2022-01-11 | 11.80 | $12.53 | 81800 |
| 2022-01-10 | 11.73 | $12.22 | 166326 |
| 2022-01-07 | 11.69 | $12.33 | 41928 |
| 2022-01-06 | 11.64 | $12.63 | 74717 |
| 2022-01-05 | 11.60 | $12.44 | 89900 |
| 2022-01-04 | 11.55 | $12.29 | 84445 |
| 2022-01-03 | 11.52 | $12.07 | 97903 |
| 2021-12-31 | 11.48 | $11.84 | 43300 |
| 2021-12-30 | 11.46 | $11.76 | 50700 |
| 2021-12-29 | 11.43 | $11.86 | 46216 |
| 2021-12-28 | 11.39 | $11.94 | 36400 |
| 2021-12-27 | 11.35 | $11.90 | 56810 |
| 2021-12-23 | 11.30 | $11.69 | 51400 |
| 2021-12-22 | 11.31 | $11.43 | 66000 |
| 2021-12-21 | 11.34 | $11.34 | 102500 |
| 2021-12-20 | 11.36 | $11.11 | 126700 |
| 2021-12-17 | 11.39 | $11.11 | 53000 |
| 2021-12-16 | 11.44 | $11.21 | 184400 |
| 2021-12-15 | 11.49 | $11.12 | 152701 |
| 2021-12-14 | 11.56 | $11.16 | 140707 |
| 2021-12-13 | 11.63 | $11.12 | 86046 |
| 2021-12-10 | 11.69 | $11.43 | 104300 |
| 2021-12-09 | 11.76 | $11.40 | 157043 |
| 2021-12-08 | 11.82 | $11.68 | 67800 |
| 2021-12-07 | 11.87 | $11.62 | 216224 |
| 2021-12-06 | 11.92 | $11.58 | 113909 |
| 2021-12-03 | 11.97 | $11.32 | 89608 |
| 2021-12-02 | 12.03 | $11.44 | 120734 |
| 2021-12-01 | 12.08 | $11.06 | 159000 |
| 2021-11-30 | 12.16 | $11.06 | 169217 |
| 2021-11-29 | 12.25 | $11.19 | 112700 |
| 2021-11-26 | 12.34 | $11.02 | 102700 |
| 2021-11-24 | 12.44 | $11.77 | 63001 |
| 2021-11-23 | 12.51 | $11.97 | 81412 |
| 2021-11-22 | 12.59 | $11.82 | 91000 |
| 2021-11-19 | 12.67 | $11.71 | 239300 |
| 2021-11-18 | 12.76 | $12.13 | 134100 |
| 2021-11-17 | 12.82 | $12.26 | 70800 |
| 2021-11-16 | 12.90 | $12.45 | 151400 |
| 2021-11-15 | 12.95 | $12.48 | 83544 |
| 2021-11-12 | 12.99 | $12.45 | 215214 |
| 2021-11-11 | 13.04 | $12.82 | 57400 |
| 2021-11-10 | 13.08 | $12.64 | 62600 |
| 2021-11-09 | 13.11 | $12.62 | 47800 |
| 2021-11-08 | 13.14 | $12.60 | 132800 |
| 2021-11-05 | 13.17 | $12.60 | 67536 |
| 2021-11-04 | 13.22 | $12.44 | 84932 |
| 2021-11-03 | 13.26 | $12.48 | 59735 |
| 2021-11-02 | 13.30 | $12.74 | 67543 |
| 2021-11-01 | 13.34 | $12.89 | 341544 |
| 2021-10-29 | 13.37 | $12.86 | 148800 |
| 2021-10-28 | 13.40 | $13.03 | 72400 |
| 2021-10-27 | 13.40 | $13.28 | 34900 |
| 2021-10-26 | 13.39 | $13.42 | 33302 |
| 2021-10-25 | 13.37 | $13.55 | 34339 |
| 2021-10-22 | 13.33 | $13.45 | 37200 |
| 2021-10-21 | 13.29 | $13.38 | 70702 |
| 2021-10-20 | 13.26 | $13.74 | 65946 |
| 2021-10-19 | 13.19 | $13.47 | 83400 |
| 2021-10-18 | 13.12 | $13.38 | 76400 |
| 2021-10-15 | 13.03 | $13.49 | 324704 |
| 2021-10-14 | 12.95 | $13.45 | 43400 |
| 2021-10-13 | 12.87 | $13.28 | 65200 |
| 2021-10-12 | 12.80 | $13.35 | 23500 |
| 2021-10-11 | 12.72 | $13.20 | 39100 |
| 2021-10-08 | 12.63 | $13.44 | 78000 |
| 2021-10-07 | 12.52 | $13.38 | 41645 |
| 2021-10-06 | 12.40 | $13.27 | 64700 |
| 2021-10-05 | 12.30 | $13.52 | 622400 |
| 2021-10-04 | 12.20 | $13.54 | 89822 |
| 2021-10-01 | 12.10 | $13.29 | 63600 |
| 2021-09-30 | 12.01 | $13.08 | 73440 |
| 2021-09-29 | 11.92 | $13.09 | 53500 |
| 2021-09-28 | 11.84 | $12.95 | 87545 |
| 2021-09-27 | 11.78 | $12.91 | 30700 |
| 2021-09-24 | 11.72 | $12.64 | 50400 |
| 2021-09-23 | 11.66 | $12.70 | 403700 |
| 2021-09-22 | 11.60 | $12.27 | 75000 |
| 2021-09-21 | 11.56 | $12.10 | 60700 |
| 2021-09-20 | 11.52 | $11.74 | 63900 |
| 2021-09-17 | 11.49 | $11.80 | 36300 |
| 2021-09-16 | 11.44 | $11.88 | 28636 |
| 2021-09-15 | 11.40 | $11.91 | 81900 |
| 2021-09-14 | 11.37 | $11.60 | 56100 |
| 2021-09-13 | 11.35 | $11.57 | 56506 |
| 2021-09-10 | 11.34 | $11.17 | 41600 |
| 2021-09-09 | 11.35 | $11.05 | 68243 |
| 2021-09-08 | 11.38 | $11.25 | 25130 |
| 2021-09-07 | 11.38 | $11.44 | 30504 |
| 2021-09-03 | 11.37 | $11.46 | 23500 |
| 2021-09-02 | 11.36 | $11.58 | 77139 |
| 2021-09-01 | 11.34 | $11.31 | 47100 |
| 2021-08-31 | 11.33 | $11.51 | 68500 |
| 2021-08-30 | 11.33 | $11.72 | 42800 |
| 2021-08-27 | 11.29 | $11.69 | 65015 |
| 2021-08-26 | 11.26 | $11.41 | 82200 |
| 2021-08-25 | 11.25 | $11.46 | 46443 |
| 2021-08-24 | 11.25 | $11.50 | 64900 |
| 2021-08-23 | 11.24 | $11.43 | 43315 |
| 2021-08-20 | 11.22 | $11.00 | 44600 |
| 2021-08-19 | 11.22 | $10.93 | 94400 |
| 2021-08-18 | 11.21 | $11.09 | 91700 |
| 2021-08-17 | 11.21 | $11.14 | 73437 |
| 2021-08-16 | 11.18 | $11.20 | 70928 |
| 2021-08-13 | 11.14 | $11.36 | 54400 |
| 2021-08-12 | 11.11 | $11.52 | 56123 |
| 2021-08-11 | 11.08 | $11.50 | 64541 |
| 2021-08-10 | 11.07 | $11.39 | 83501 |
| 2021-08-09 | 11.06 | $11.20 | 60100 |
| 2021-08-06 | 11.08 | $11.25 | 25500 |
| 2021-08-05 | 11.11 | $11.20 | 39546 |
| 2021-08-04 | 11.12 | $11.14 | 29100 |
| 2021-08-03 | 11.15 | $11.42 | 150203 |
| 2021-08-02 | 11.17 | $11.05 | 85349 |
| 2021-07-30 | 11.23 | $10.98 | 32713 |
| 2021-07-29 | 11.33 | $11.28 | 34304 |
| 2021-07-28 | 11.40 | $11.41 | 137600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.59
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.24
Average
15.32
Maximum
27.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.59 | $29.45 | 80000 |
| 2026-07-23 | 27.39 | $30.07 | 158300 |
| 2026-07-22 | 27.11 | $29.15 | 56500 |
| 2026-07-21 | 26.90 | $28.53 | 72800 |
| 2026-07-20 | 26.72 | $28.40 | 146237 |
| 2026-07-17 | 26.55 | $28.25 | 61500 |
| 2026-07-16 | 26.37 | $27.70 | 117200 |
| 2026-07-15 | 26.23 | $27.48 | 66200 |
| 2026-07-14 | 26.09 | $27.99 | 96900 |
| 2026-07-13 | 25.90 | $27.81 | 102700 |
| 2026-07-10 | 25.69 | $26.60 | 55031 |
| 2026-07-09 | 25.60 | $26.46 | 90400 |
| 2026-07-08 | 25.51 | $26.40 | 84008 |
| 2026-07-07 | 25.41 | $25.99 | 206200 |
| 2026-07-06 | 25.35 | $25.65 | 106300 |
| 2026-07-02 | 25.32 | $25.85 | 80400 |
| 2026-07-01 | 25.27 | $25.04 | 147600 |
| 2026-06-30 | 25.29 | $25.18 | 140200 |
| 2026-06-29 | 25.30 | $24.65 | 122100 |
| 2026-06-26 | 25.37 | $24.27 | 90200 |
| 2026-06-25 | 25.49 | $24.42 | 96412 |
| 2026-06-24 | 25.60 | $23.91 | 133846 |
| 2026-06-23 | 25.78 | $24.90 | 137434 |
| 2026-06-22 | 25.87 | $24.87 | 153600 |
| 2026-06-18 | 25.97 | $24.69 | 241300 |
| 2026-06-17 | 26.11 | $24.99 | 154400 |
| 2026-06-16 | 26.23 | $25.21 | 77226 |
| 2026-06-15 | 26.33 | $25.21 | 83717 |
| 2026-06-12 | 26.45 | $26.39 | 80600 |
| 2026-06-11 | 26.46 | $27.36 | 74800 |
| 2026-06-10 | 26.36 | $26.75 | 47746 |
| 2026-06-09 | 26.32 | $26.34 | 65000 |
| 2026-06-08 | 26.32 | $26.56 | 91841 |
| 2026-06-05 | 26.29 | $26.50 | 47831 |
| 2026-06-04 | 26.27 | $26.72 | 283416 |
| 2026-06-03 | 26.23 | $27.02 | 132200 |
| 2026-06-02 | 26.14 | $26.63 | 143700 |
| 2026-06-01 | 26.09 | $26.33 | 110506 |
| 2026-05-29 | 26.06 | $25.82 | 92500 |
| 2026-05-28 | 26.09 | $25.30 | 165100 |
| 2026-05-27 | 26.17 | $25.31 | 112517 |
| 2026-05-26 | 26.26 | $25.88 | 82600 |
| 2026-05-22 | 26.30 | $25.92 | 63502 |
| 2026-05-21 | 26.35 | $26.86 | 102717 |
| 2026-05-20 | 26.29 | $26.21 | 152200 |
| 2026-05-19 | 26.30 | $27.10 | 113904 |
| 2026-05-18 | 26.22 | $27.54 | 264600 |
| 2026-05-15 | 26.08 | $26.43 | 88045 |
| 2026-05-14 | 26.04 | $26.25 | 81402 |
| 2026-05-13 | 26.02 | $26.40 | 81446 |
| 2026-05-12 | 25.98 | $26.60 | 80600 |
| 2026-05-11 | 25.91 | $26.45 | 90627 |
| 2026-05-08 | 25.85 | $25.95 | 54230 |
| 2026-05-07 | 25.84 | $25.95 | 159200 |
| 2026-05-06 | 25.83 | $25.76 | 123315 |
| 2026-05-05 | 25.84 | $26.86 | 132612 |
| 2026-05-04 | 25.73 | $26.81 | 93613 |
| 2026-05-01 | 25.62 | $26.90 | 86600 |
| 2026-04-30 | 25.48 | $27.04 | 317900 |
| 2026-04-29 | 25.32 | $25.80 | 127803 |
| 2026-04-28 | 25.27 | $25.29 | 136800 |
| 2026-04-27 | 25.27 | $24.81 | 165400 |
| 2026-04-24 | 25.32 | $24.57 | 116100 |
| 2026-04-23 | 25.39 | $24.76 | 138520 |
| 2026-04-22 | 25.46 | $24.97 | 100500 |
| 2026-04-21 | 25.51 | $24.44 | 129306 |
| 2026-04-20 | 25.63 | $23.83 | 122800 |
| 2026-04-17 | 25.82 | $23.61 | 193727 |
| 2026-04-16 | 26.05 | $24.65 | 108900 |
| 2026-04-15 | 26.20 | $24.15 | 188411 |
| 2026-04-14 | 26.41 | $24.83 | 118701 |
| 2026-04-13 | 26.58 | $25.40 | 136700 |
| 2026-04-10 | 26.70 | $25.31 | 111900 |
| 2026-04-09 | 26.85 | $26.40 | 205822 |
| 2026-04-08 | 26.89 | $26.73 | 149236 |
| 2026-04-07 | 26.91 | $27.79 | 149400 |
| 2026-04-06 | 26.82 | $28.33 | 44200 |
| 2026-04-02 | 26.66 | $28.13 | 81500 |
| 2026-04-01 | 26.50 | $27.13 | 153500 |
| 2026-03-31 | 26.44 | $28.28 | 287200 |
| 2026-03-30 | 26.24 | $27.84 | 78500 |
| 2026-03-27 | 26.08 | $27.82 | 209900 |
| 2026-03-26 | 25.89 | $27.76 | 67518 |
| 2026-03-25 | 25.70 | $27.44 | 144400 |
| 2026-03-24 | 25.51 | $27.51 | 379104 |
| 2026-03-23 | 25.30 | $26.32 | 280337 |
| 2026-03-20 | 25.20 | $28.22 | 189000 |
| 2026-03-19 | 24.88 | $28.55 | 123800 |
| 2026-03-18 | 24.49 | $28.12 | 259416 |
| 2026-03-17 | 24.11 | $28.18 | 385000 |
| 2026-03-16 | 23.68 | $26.70 | 148744 |
| 2026-03-13 | 23.36 | $26.43 | 85800 |
| 2026-03-12 | 23.04 | $25.85 | 63148 |
| 2026-03-11 | 22.75 | $25.25 | 48100 |
| 2026-03-10 | 22.48 | $24.44 | 115200 |
| 2026-03-09 | 22.28 | $24.34 | 109500 |
| 2026-03-06 | 22.06 | $24.41 | 87000 |
| 2026-03-05 | 21.81 | $23.54 | 75300 |
| 2026-03-04 | 21.63 | $23.58 | 412907 |
| 2026-03-03 | 21.42 | $24.28 | 344200 |
| 2026-03-02 | 21.12 | $23.56 | 94900 |
| 2026-02-27 | 20.87 | $22.48 | 51900 |
| 2026-02-26 | 20.70 | $22.31 | 40643 |
| 2026-02-25 | 20.53 | $22.24 | 37245 |
| 2026-02-24 | 20.35 | $22.06 | 39000 |
| 2026-02-23 | 20.16 | $21.72 | 35548 |
| 2026-02-20 | 20.00 | $21.60 | 54626 |
| 2026-02-19 | 19.83 | $21.26 | 79500 |
| 2026-02-18 | 19.68 | $20.83 | 83822 |
| 2026-02-17 | 19.56 | $20.35 | 28142 |
| 2026-02-13 | 19.48 | $20.14 | 34308 |
| 2026-02-12 | 19.41 | $19.63 | 58200 |
| 2026-02-11 | 19.39 | $20.30 | 43123 |
| 2026-02-10 | 19.29 | $19.76 | 28700 |
| 2026-02-09 | 19.24 | $20.11 | 205800 |
| 2026-02-06 | 19.15 | $19.79 | 73216 |
| 2026-02-05 | 19.08 | $19.01 | 296700 |
| 2026-02-04 | 19.09 | $19.50 | 50128 |
| 2026-02-03 | 19.05 | $19.47 | 53200 |
| 2026-02-02 | 19.00 | $19.28 | 24500 |
| 2026-01-30 | 18.97 | $19.59 | 93500 |
| 2026-01-29 | 18.91 | $19.37 | 85700 |
| 2026-01-28 | 18.86 | $19.06 | 73732 |
| 2026-01-27 | 18.84 | $19.05 | 68400 |
| 2026-01-26 | 18.81 | $19.00 | 50100 |
| 2026-01-23 | 18.79 | $18.70 | 70600 |
| 2026-01-22 | 18.80 | $18.43 | 82500 |
| 2026-01-21 | 18.84 | $18.92 | 135700 |
| 2026-01-20 | 18.83 | $18.21 | 59700 |
| 2026-01-16 | 18.90 | $18.16 | 1.3M |
| 2026-01-15 | 18.98 | $18.26 | 57900 |
| 2026-01-14 | 19.05 | $19.49 | 84745 |
| 2026-01-13 | 19.01 | $18.96 | 57400 |
| 2026-01-12 | 19.01 | $19.45 | 55400 |
| 2026-01-09 | 18.97 | $19.31 | 58548 |
| 2026-01-08 | 18.93 | $19.40 | 49900 |
| 2026-01-07 | 18.88 | $18.90 | 79000 |
| 2026-01-06 | 18.88 | $19.32 | 67400 |
| 2026-01-05 | 18.83 | $20.00 | 103707 |
| 2026-01-02 | 18.71 | $19.40 | 75829 |
| 2025-12-31 | 18.64 | $18.68 | 61901 |
| 2025-12-30 | 18.63 | $18.84 | 52117 |
| 2025-12-29 | 18.61 | $18.70 | 72300 |
| 2025-12-26 | 18.60 | $18.64 | 28545 |
| 2025-12-24 | 18.60 | $18.69 | 19300 |
| 2025-12-23 | 18.59 | $18.69 | 44627 |
| 2025-12-22 | 18.58 | $18.74 | 61600 |
| 2025-12-19 | 18.56 | $18.28 | 40800 |
| 2025-12-18 | 18.59 | $18.01 | 56700 |
| 2025-12-17 | 18.65 | $18.21 | 51100 |
| 2025-12-16 | 18.70 | $18.03 | 38300 |
| 2025-12-15 | 18.77 | $18.56 | 67706 |
| 2025-12-12 | 18.79 | $18.63 | 25942 |
| 2025-12-11 | 18.81 | $18.88 | 176300 |
| 2025-12-10 | 18.80 | $19.23 | 142404 |
| 2025-12-09 | 18.76 | $18.90 | 49443 |
| 2025-12-08 | 18.74 | $18.89 | 60000 |
| 2025-12-05 | 18.73 | $18.90 | 36800 |
| 2025-12-04 | 18.71 | $18.95 | 41047 |
| 2025-12-03 | 18.68 | $19.13 | 54900 |
| 2025-12-02 | 18.64 | $18.88 | 47600 |
| 2025-12-01 | 18.61 | $18.85 | 106126 |
| 2025-11-28 | 18.58 | $18.57 | 32100 |
| 2025-11-26 | 18.59 | $18.28 | 43100 |
| 2025-11-25 | 18.62 | $18.13 | 41900 |
| 2025-11-24 | 18.67 | $18.03 | 47900 |
| 2025-11-21 | 18.74 | $18.19 | 73123 |
| 2025-11-20 | 18.79 | $18.74 | 74600 |
| 2025-11-19 | 18.80 | $18.79 | 34800 |
| 2025-11-18 | 18.80 | $19.50 | 73606 |
| 2025-11-17 | 18.73 | $19.57 | 50800 |
| 2025-11-14 | 18.64 | $19.74 | 39345 |
| 2025-11-13 | 18.52 | $19.71 | 90648 |
| 2025-11-12 | 18.40 | $19.44 | 81300 |
| 2025-11-11 | 18.29 | $19.50 | 28300 |
| 2025-11-10 | 18.16 | $19.15 | 37400 |
| 2025-11-07 | 18.06 | $19.21 | 44402 |
| 2025-11-06 | 17.93 | $18.86 | 56341 |
| 2025-11-05 | 17.84 | $18.35 | 36921 |
| 2025-11-04 | 17.78 | $18.18 | 47500 |
| 2025-11-03 | 17.74 | $18.38 | 159042 |
| 2025-10-31 | 17.67 | $18.32 | 42808 |
| 2025-10-30 | 17.61 | $18.42 | 42842 |
| 2025-10-29 | 17.52 | $18.42 | 38000 |
| 2025-10-28 | 17.43 | $18.25 | 60622 |
| 2025-10-27 | 17.34 | $18.21 | 55200 |
| 2025-10-24 | 17.25 | $17.93 | 60800 |
| 2025-10-23 | 17.18 | $17.83 | 50400 |
| 2025-10-22 | 17.11 | $17.26 | 75900 |
| 2025-10-21 | 17.09 | $16.75 | 52700 |
| 2025-10-20 | 17.13 | $16.67 | 43700 |
| 2025-10-17 | 17.18 | $16.83 | 64801 |
| 2025-10-16 | 17.21 | $16.64 | 189102 |
| 2025-10-15 | 17.27 | $16.92 | 122430 |
| 2025-10-14 | 17.31 | $16.97 | 88300 |
| 2025-10-13 | 17.34 | $16.96 | 171040 |
| 2025-10-10 | 17.39 | $16.80 | 34300 |
| 2025-10-09 | 17.45 | $16.82 | 73635 |
| 2025-10-08 | 17.51 | $17.37 | 78303 |
| 2025-10-07 | 17.53 | $17.46 | 142138 |
| 2025-10-06 | 17.54 | $17.95 | 58422 |
| 2025-10-03 | 17.49 | $17.74 | 31700 |
| 2025-10-02 | 17.47 | $17.67 | 40200 |
| 2025-10-01 | 17.44 | $18.02 | 33800 |
| 2025-09-30 | 17.38 | $17.80 | 86021 |
| 2025-09-29 | 17.34 | $18.18 | 1.9M |
| 2025-09-26 | 17.25 | $18.39 | 1.8M |
| 2025-09-25 | 17.13 | $18.10 | 35217 |
| 2025-09-24 | 17.03 | $17.95 | 96810 |
| 2025-09-23 | 16.93 | $17.45 | 25902 |
| 2025-09-22 | 16.88 | $17.08 | 26300 |
| 2025-09-19 | 16.86 | $17.00 | 43200 |
| 2025-09-18 | 16.84 | $17.36 | 46000 |
| 2025-09-17 | 16.79 | $17.48 | 59315 |
| 2025-09-16 | 16.71 | $17.68 | 36600 |
| 2025-09-15 | 16.61 | $17.40 | 85000 |
| 2025-09-12 | 16.53 | $17.08 | 45900 |
| 2025-09-11 | 16.47 | $17.06 | 29900 |
| 2025-09-10 | 16.41 | $17.14 | 49020 |
| 2025-09-09 | 16.33 | $17.07 | 24708 |
| 2025-09-08 | 16.25 | $16.99 | 59100 |
| 2025-09-05 | 16.17 | $16.71 | 33517 |
| 2025-09-04 | 16.12 | $16.75 | 26800 |
| 2025-09-03 | 16.05 | $16.63 | 18728 |
| 2025-09-02 | 15.99 | $16.57 | 41049 |
| 2025-08-29 | 15.93 | $16.46 | 44031 |
| 2025-08-28 | 15.87 | $16.41 | 25637 |
| 2025-08-27 | 15.82 | $16.17 | 153521 |
| 2025-08-26 | 15.78 | $16.28 | 48535 |
| 2025-08-25 | 15.73 | $16.35 | 23437 |
| 2025-08-22 | 15.66 | $16.35 | 13800 |
| 2025-08-21 | 15.59 | $16.18 | 60805 |
| 2025-08-20 | 15.53 | $15.93 | 56000 |
| 2025-08-19 | 15.49 | $15.69 | 61700 |
| 2025-08-18 | 15.46 | $15.68 | 27400 |
| 2025-08-15 | 15.44 | $15.70 | 22609 |
| 2025-08-14 | 15.41 | $15.61 | 74400 |
| 2025-08-13 | 15.39 | $15.75 | 25400 |
| 2025-08-12 | 15.36 | $15.72 | 33520 |
| 2025-08-11 | 15.32 | $15.33 | 29600 |
| 2025-08-08 | 15.32 | $15.58 | 47335 |
| 2025-08-07 | 15.29 | $15.48 | 40700 |
| 2025-08-06 | 15.27 | $15.40 | 39919 |
| 2025-08-05 | 15.26 | $15.19 | 60300 |
| 2025-08-04 | 15.26 | $14.91 | 76300 |
| 2025-08-01 | 15.30 | $15.05 | 46700 |
| 2025-07-31 | 15.33 | $15.25 | 40800 |
| 2025-07-30 | 15.33 | $15.46 | 49200 |
| 2025-07-29 | 15.32 | $16.20 | 44724 |
| 2025-07-28 | 15.23 | $16.07 | 37200 |
| 2025-07-25 | 15.14 | $16.01 | 32633 |
| 2025-07-24 | 15.05 | $15.82 | 220040 |
| 2025-07-23 | 14.97 | $15.70 | 58600 |
| 2025-07-22 | 14.89 | $15.44 | 24109 |
| 2025-07-21 | 14.83 | $15.25 | 57000 |
| 2025-07-18 | 14.79 | $15.19 | 43137 |
| 2025-07-17 | 14.74 | $14.96 | 41002 |
| 2025-07-16 | 14.72 | $15.05 | 69200 |
| 2025-07-15 | 14.69 | $14.98 | 88326 |
| 2025-07-14 | 14.65 | $15.03 | 57823 |
| 2025-07-11 | 14.62 | $15.23 | 79107 |
| 2025-07-10 | 14.55 | $15.03 | 54500 |
| 2025-07-09 | 14.50 | $15.03 | 31300 |
| 2025-07-08 | 14.44 | $14.85 | 36200 |
| 2025-07-07 | 14.40 | $14.54 | 73100 |
| 2025-07-03 | 14.39 | $15.15 | 103800 |
| 2025-07-02 | 14.31 | $15.05 | 86300 |
| 2025-07-01 | 14.23 | $14.73 | 105446 |
| 2025-06-30 | 14.18 | $14.55 | 51209 |
| 2025-06-27 | 14.14 | $14.65 | 66100 |
| 2025-06-26 | 14.08 | $14.46 | 78000 |
| 2025-06-25 | 14.04 | $14.50 | 49224 |
| 2025-06-24 | 13.99 | $14.49 | 339818 |
| 2025-06-23 | 13.94 | $14.46 | 105935 |
| 2025-06-20 | 13.89 | $14.78 | 42240 |
| 2025-06-18 | 13.79 | $14.49 | 43100 |
| 2025-06-17 | 13.72 | $14.61 | 61003 |
| 2025-06-16 | 13.63 | $14.36 | 26400 |
| 2025-06-13 | 13.55 | $14.22 | 41448 |
| 2025-06-12 | 13.48 | $14.22 | 30423 |
| 2025-06-11 | 13.40 | $14.08 | 45200 |
| 2025-06-10 | 13.33 | $13.88 | 48900 |
| 2025-06-09 | 13.27 | $13.68 | 30400 |
| 2025-06-06 | 13.23 | $13.63 | 34400 |
| 2025-06-05 | 13.19 | $13.62 | 36100 |
| 2025-06-04 | 13.14 | $13.57 | 83527 |
| 2025-06-03 | 13.09 | $13.75 | 182600 |
| 2025-06-02 | 13.03 | $13.78 | 229246 |
| 2025-05-30 | 12.95 | $13.44 | 66300 |
| 2025-05-29 | 12.89 | $13.39 | 72043 |
| 2025-05-28 | 12.84 | $13.27 | 60345 |
| 2025-05-27 | 12.80 | $13.37 | 60845 |
| 2025-05-23 | 12.74 | $13.00 | 113800 |
| 2025-05-22 | 12.71 | $13.05 | 41900 |
| 2025-05-21 | 12.67 | $13.16 | 50400 |
| 2025-05-20 | 12.62 | $13.31 | 64542 |
| 2025-05-19 | 12.55 | $13.14 | 50300 |
| 2025-05-16 | 12.49 | $13.10 | 28200 |
| 2025-05-15 | 12.42 | $13.02 | 55014 |
| 2025-05-14 | 12.36 | $13.06 | 52003 |
| 2025-05-13 | 12.29 | $13.17 | 84100 |
| 2025-05-12 | 12.19 | $12.84 | 98030 |
| 2025-05-09 | 12.13 | $12.63 | 96227 |
| 2025-05-08 | 12.07 | $12.43 | 69000 |
| 2025-05-07 | 12.04 | $12.32 | 112139 |
| 2025-05-06 | 12.01 | $12.38 | 106645 |
| 2025-05-05 | 11.97 | $12.21 | 172321 |
| 2025-05-02 | 11.94 | $12.15 | 108400 |
| 2025-05-01 | 11.92 | $12.02 | 142400 |
| 2025-04-30 | 11.91 | $11.97 | 151700 |
| 2025-04-29 | 11.90 | $12.10 | 210700 |
| 2025-04-28 | 11.88 | $12.14 | 155400 |
| 2025-04-25 | 11.85 | $12.15 | 101400 |
| 2025-04-24 | 11.82 | $11.92 | 178024 |
| 2025-04-23 | 11.81 | $11.83 | 221500 |
| 2025-04-22 | 11.81 | $11.72 | 283502 |
| 2025-04-21 | 11.82 | $11.42 | 166240 |
| 2025-04-17 | 11.86 | $11.66 | 191939 |
| 2025-04-16 | 11.88 | $11.40 | 311600 |
| 2025-04-15 | 11.93 | $11.17 | 368347 |
| 2025-04-14 | 12.01 | $11.12 | 363027 |
| 2025-04-11 | 12.10 | $11.01 | 372700 |
| 2025-04-10 | 12.22 | $10.87 | 545900 |
| 2025-04-09 | 12.36 | $11.06 | 692502 |
| 2025-04-08 | 12.50 | $10.65 | 738520 |
| 2025-04-07 | 12.69 | $10.83 | 505028 |
| 2025-04-04 | 12.89 | $11.74 | 183200 |
| 2025-04-03 | 13.01 | $12.48 | 160200 |
| 2025-04-02 | 13.07 | $13.09 | 45400 |
| 2025-04-01 | 13.06 | $13.30 | 54900 |
| 2025-03-31 | 13.04 | $13.31 | 312000 |
| 2025-03-28 | 13.01 | $13.49 | 39201 |
| 2025-03-27 | 12.96 | $13.51 | 63100 |
| 2025-03-26 | 12.90 | $13.28 | 140200 |
| 2025-03-25 | 12.86 | $13.11 | 94445 |
| 2025-03-24 | 12.83 | $12.93 | 94743 |
| 2025-03-21 | 12.82 | $13.10 | 76600 |
| 2025-03-20 | 12.79 | $13.14 | 146300 |
| 2025-03-19 | 12.76 | $13.27 | 75549 |
| 2025-03-18 | 12.70 | $13.16 | 121600 |
| 2025-03-17 | 12.66 | $13.00 | 117109 |
| 2025-03-14 | 12.62 | $12.57 | 142405 |
| 2025-03-13 | 12.63 | $12.54 | 60800 |
| 2025-03-12 | 12.64 | $12.58 | 54300 |
| 2025-03-11 | 12.64 | $12.61 | 73700 |
| 2025-03-10 | 12.64 | $12.70 | 53700 |
| 2025-03-07 | 12.64 | $12.75 | 53025 |
| 2025-03-06 | 12.63 | $12.74 | 120800 |
| 2025-03-05 | 12.61 | $12.81 | 128129 |
| 2025-03-04 | 12.59 | $12.56 | 376606 |
| 2025-03-03 | 12.60 | $12.57 | 117000 |
| 2025-02-28 | 12.60 | $12.76 | 69400 |
| 2025-02-27 | 12.58 | $12.73 | 48200 |
| 2025-02-26 | 12.57 | $12.90 | 34700 |
| 2025-02-25 | 12.53 | $13.07 | 64500 |
| 2025-02-24 | 12.48 | $13.05 | 58200 |
| 2025-02-21 | 12.42 | $13.20 | 57600 |
| 2025-02-20 | 12.33 | $13.72 | 97837 |
| 2025-02-19 | 12.19 | $12.62 | 36531 |
| 2025-02-18 | 12.14 | $12.63 | 68838 |
| 2025-02-14 | 12.09 | $12.66 | 106300 |
| 2025-02-13 | 12.03 | $12.42 | 89006 |
| 2025-02-12 | 11.99 | $12.43 | 177929 |
| 2025-02-11 | 11.94 | $12.20 | 93015 |
| 2025-02-10 | 11.92 | $11.91 | 128742 |
| 2025-02-07 | 11.92 | $11.91 | 112807 |
| 2025-02-06 | 11.92 | $11.91 | 112500 |
| 2025-02-05 | 11.92 | $11.90 | 164606 |
| 2025-02-04 | 11.92 | $11.98 | 224100 |
| 2025-02-03 | 11.92 | $11.77 | 205723 |
| 2025-01-31 | 11.93 | $11.63 | 197547 |
| 2025-01-30 | 11.96 | $11.84 | 187800 |
| 2025-01-29 | 11.98 | $11.74 | 140700 |
| 2025-01-28 | 12.00 | $11.77 | 203100 |
| 2025-01-27 | 12.02 | $11.79 | 145500 |
| 2025-01-24 | 12.05 | $11.95 | 106000 |
| 2025-01-23 | 12.06 | $11.90 | 246300 |
| 2025-01-22 | 12.08 | $11.88 | 175234 |
| 2025-01-21 | 12.10 | $11.99 | 159949 |
| 2025-01-17 | 12.11 | $12.06 | 75700 |
| 2025-01-16 | 12.11 | $12.05 | 169246 |
| 2025-01-15 | 12.12 | $12.25 | 140843 |
| 2025-01-14 | 12.11 | $12.14 | 208900 |
| 2025-01-13 | 12.10 | $12.20 | 177100 |
| 2025-01-10 | 12.09 | $12.55 | 150100 |
| 2025-01-08 | 12.04 | $12.18 | 330446 |
| 2025-01-07 | 12.03 | $12.21 | 329144 |
| 2025-01-06 | 12.01 | $12.43 | 224033 |
| 2025-01-03 | 11.97 | $12.31 | 274300 |
| 2025-01-02 | 11.93 | $12.24 | 330918 |
| 2024-12-31 | 11.90 | $12.12 | 139717 |
| 2024-12-30 | 11.87 | $12.01 | 293815 |
| 2024-12-27 | 11.86 | $11.75 | 225000 |
| 2024-12-26 | 11.87 | $11.75 | 266824 |
| 2024-12-24 | 11.88 | $11.61 | 76900 |
| 2024-12-23 | 11.91 | $11.61 | 528100 |
| 2024-12-20 | 11.94 | $11.50 | 579200 |
| 2024-12-19 | 11.99 | $11.37 | 1.2M |
| 2024-12-18 | 12.06 | $11.44 | 253337 |
| 2024-12-17 | 12.12 | $11.60 | 367600 |
| 2024-12-16 | 12.18 | $11.81 | 507000 |
| 2024-12-13 | 12.21 | $11.92 | 251023 |
| 2024-12-12 | 12.24 | $11.96 | 344424 |
| 2024-12-11 | 12.27 | $11.95 | 273013 |
| 2024-12-10 | 12.31 | $12.05 | 244200 |
| 2024-12-09 | 12.34 | $11.98 | 301842 |
| 2024-12-06 | 12.37 | $11.93 | 197138 |
| 2024-12-05 | 12.42 | $12.05 | 451500 |
| 2024-12-04 | 12.46 | $12.08 | 315100 |
| 2024-12-03 | 12.50 | $12.24 | 354633 |
| 2024-12-02 | 12.53 | $12.37 | 180900 |
| 2024-11-29 | 12.54 | $12.56 | 37538 |
| 2024-11-27 | 12.54 | $12.42 | 170301 |
| 2024-11-26 | 12.55 | $12.48 | 181237 |
| 2024-11-25 | 12.56 | $12.49 | 226501 |
| 2024-11-22 | 12.57 | $12.45 | 163349 |
| 2024-11-21 | 12.58 | $12.48 | 286234 |
| 2024-11-20 | 12.59 | $12.50 | 302300 |
| 2024-11-19 | 12.60 | $12.56 | 345200 |
| 2024-11-18 | 12.61 | $12.72 | 419900 |
| 2024-11-15 | 12.60 | $12.40 | 315700 |
| 2024-11-14 | 12.62 | $12.21 | 291200 |
| 2024-11-13 | 12.66 | $12.19 | 343734 |
| 2024-11-12 | 12.71 | $12.18 | 326300 |
| 2024-11-11 | 12.76 | $12.33 | 297500 |
| 2024-11-08 | 12.81 | $12.41 | 220547 |
| 2024-11-07 | 12.85 | $12.78 | 213833 |
| 2024-11-06 | 12.86 | $12.59 | 140800 |
| 2024-11-05 | 12.89 | $12.99 | 244400 |
| 2024-11-04 | 12.88 | $12.82 | 483300 |
| 2024-11-01 | 12.88 | $12.57 | 217800 |
| 2024-10-31 | 12.91 | $12.56 | 180800 |
| 2024-10-30 | 12.95 | $12.73 | 159239 |
| 2024-10-29 | 12.98 | $12.65 | 161500 |
| 2024-10-28 | 13.01 | $12.86 | 101900 |
| 2024-10-25 | 13.03 | $13.01 | 124900 |
| 2024-10-24 | 13.03 | $12.96 | 113400 |
| 2024-10-23 | 13.03 | $12.84 | 231607 |
| 2024-10-22 | 13.05 | $12.97 | 92200 |
| 2024-10-21 | 13.06 | $12.83 | 200627 |
| 2024-10-18 | 13.09 | $12.84 | 166000 |
| 2024-10-17 | 13.11 | $12.74 | 293000 |
| 2024-10-16 | 13.15 | $12.83 | 152917 |
| 2024-10-15 | 13.19 | $12.78 | 153300 |
| 2024-10-14 | 13.23 | $13.05 | 98800 |
| 2024-10-11 | 13.25 | $13.15 | 113136 |
| 2024-10-10 | 13.26 | $13.27 | 101746 |
| 2024-10-09 | 13.26 | $13.20 | 149205 |
| 2024-10-08 | 13.26 | $13.27 | 96700 |
| 2024-10-07 | 13.26 | $13.67 | 42011 |
| 2024-10-04 | 13.22 | $13.49 | 66401 |
| 2024-10-03 | 13.19 | $13.46 | 77200 |
| 2024-10-02 | 13.16 | $13.28 | 335900 |
| 2024-10-01 | 13.15 | $13.17 | 164942 |
| 2024-09-30 | 13.15 | $13.16 | 127000 |
| 2024-09-27 | 13.15 | $13.09 | 73507 |
| 2024-09-26 | 13.16 | $12.85 | 107409 |
| 2024-09-25 | 13.19 | $12.89 | 70000 |
| 2024-09-24 | 13.22 | $13.09 | 81636 |
| 2024-09-23 | 13.23 | $13.02 | 119124 |
| 2024-09-20 | 13.26 | $13.06 | 94700 |
| 2024-09-19 | 13.28 | $13.12 | 106000 |
| 2024-09-18 | 13.29 | $12.99 | 114530 |
| 2024-09-17 | 13.32 | $12.98 | 72104 |
| 2024-09-16 | 13.36 | $13.04 | 153000 |
| 2024-09-13 | 13.39 | $13.04 | 379600 |
| 2024-09-12 | 13.43 | $12.98 | 151400 |
| 2024-09-11 | 13.48 | $12.84 | 164800 |
| 2024-09-10 | 13.55 | $12.74 | 219800 |
| 2024-09-09 | 13.63 | $12.98 | 196500 |
| 2024-09-06 | 13.70 | $12.94 | 134900 |
| 2024-09-05 | 13.78 | $13.22 | 184446 |
| 2024-09-04 | 13.84 | $13.12 | 145700 |
| 2024-09-03 | 13.91 | $13.27 | 133706 |
| 2024-08-30 | 13.98 | $13.72 | 93238 |
| 2024-08-29 | 14.01 | $13.74 | 96314 |
| 2024-08-28 | 14.04 | $13.78 | 40549 |
| 2024-08-27 | 14.07 | $14.07 | 58945 |
| 2024-08-26 | 14.06 | $14.14 | 54800 |
| 2024-08-23 | 14.06 | $14.10 | 81448 |
| 2024-08-22 | 14.05 | $13.85 | 71112 |
| 2024-08-21 | 14.07 | $13.93 | 90900 |
| 2024-08-20 | 14.09 | $14.05 | 67400 |
| 2024-08-19 | 14.09 | $14.10 | 80100 |
| 2024-08-16 | 14.09 | $14.04 | 42133 |
| 2024-08-15 | 14.10 | $14.04 | 64800 |
| 2024-08-14 | 14.10 | $13.92 | 80607 |
| 2024-08-13 | 14.12 | $14.01 | 106635 |
| 2024-08-12 | 14.13 | $13.95 | 83400 |
| 2024-08-09 | 14.15 | $13.80 | 200322 |
| 2024-08-08 | 14.19 | $13.71 | 130100 |
| 2024-08-07 | 14.24 | $13.60 | 352344 |
| 2024-08-06 | 14.31 | $13.45 | 377336 |
| 2024-08-05 | 14.40 | $13.49 | 226100 |
| 2024-08-02 | 14.50 | $13.91 | 114400 |
| 2024-08-01 | 14.56 | $14.03 | 78800 |
| 2024-07-31 | 14.61 | $14.21 | 148333 |
| 2024-07-30 | 14.66 | $14.06 | 228800 |
| 2024-07-29 | 14.72 | $14.06 | 140208 |
| 2024-07-26 | 14.79 | $14.15 | 102942 |
| 2024-07-25 | 14.85 | $14.30 | 136946 |
| 2024-07-24 | 14.91 | $14.22 | 163400 |
| 2024-07-23 | 14.99 | $14.35 | 56500 |
| 2024-07-22 | 15.05 | $14.37 | 90100 |
| 2024-07-19 | 15.12 | $14.37 | 44711 |
| 2024-07-18 | 15.20 | $14.43 | 154600 |
| 2024-07-17 | 15.29 | $14.66 | 198400 |
| 2024-07-16 | 15.35 | $14.66 | 134800 |
| 2024-07-15 | 15.42 | $14.78 | 103800 |
| 2024-07-12 | 15.49 | $15.02 | 56102 |
| 2024-07-11 | 15.54 | $14.94 | 71200 |
| 2024-07-10 | 15.60 | $15.03 | 52580 |
| 2024-07-09 | 15.66 | $14.90 | 223200 |
| 2024-07-08 | 15.75 | $15.33 | 29335 |
| 2024-07-05 | 15.79 | $15.49 | 70302 |
| 2024-07-03 | 15.82 | $16.30 | 27047 |
| 2024-07-02 | 15.77 | $16.26 | 50213 |
| 2024-07-01 | 15.72 | $15.94 | 72702 |
| 2024-06-28 | 15.70 | $15.72 | 56640 |
| 2024-06-27 | 15.69 | $15.57 | 45700 |
| 2024-06-26 | 15.71 | $15.72 | 87300 |
| 2024-06-25 | 15.70 | $15.78 | 132434 |
| 2024-06-24 | 15.70 | $15.87 | 74429 |
| 2024-06-21 | 15.68 | $15.61 | 258849 |
| 2024-06-20 | 15.69 | $15.69 | 69100 |
| 2024-06-18 | 15.68 | $15.47 | 132715 |
| 2024-06-17 | 15.71 | $15.31 | 60400 |
| 2024-06-14 | 15.75 | $15.23 | 38000 |
| 2024-06-13 | 15.80 | $15.17 | 44512 |
| 2024-06-12 | 15.87 | $15.44 | 23700 |
| 2024-06-11 | 15.92 | $15.52 | 45400 |
| 2024-06-10 | 15.96 | $15.82 | 22711 |
| 2024-06-07 | 15.97 | $15.69 | 56000 |
| 2024-06-06 | 16.00 | $15.86 | 201300 |
| 2024-06-05 | 16.02 | $15.73 | 67924 |
| 2024-06-04 | 16.05 | $15.79 | 98434 |
| 2024-06-03 | 16.07 | $16.04 | 55300 |
| 2024-05-31 | 16.08 | $16.26 | 53600 |
| 2024-05-30 | 16.06 | $16.06 | 25200 |
| 2024-05-29 | 16.06 | $16.21 | 54734 |
| 2024-05-28 | 16.04 | $16.43 | 49400 |
| 2024-05-24 | 16.00 | $16.11 | 75500 |
| 2024-05-23 | 15.99 | $16.01 | 40500 |
| 2024-05-22 | 15.99 | $15.88 | 29321 |
| 2024-05-21 | 16.00 | $16.09 | 48600 |
| 2024-05-20 | 15.99 | $16.20 | 55501 |
| 2024-05-17 | 15.97 | $16.19 | 81300 |
| 2024-05-16 | 15.94 | $15.92 | 39200 |
| 2024-05-15 | 15.94 | $15.93 | 32606 |
| 2024-05-14 | 15.95 | $15.96 | 79302 |
| 2024-05-13 | 15.94 | $16.06 | 23400 |
| 2024-05-10 | 15.93 | $15.89 | 37129 |
| 2024-05-09 | 15.94 | $15.94 | 33100 |
| 2024-05-08 | 15.94 | $15.73 | 19500 |
| 2024-05-07 | 15.96 | $15.53 | 102522 |
| 2024-05-06 | 16.00 | $15.69 | 42821 |
| 2024-05-03 | 16.04 | $15.46 | 50211 |
| 2024-05-02 | 16.10 | $15.37 | 91500 |
| 2024-05-01 | 16.17 | $15.59 | 43100 |
| 2024-04-30 | 16.23 | $15.71 | 30700 |
| 2024-04-29 | 16.29 | $16.05 | 46144 |
| 2024-04-26 | 16.31 | $15.71 | 34200 |
| 2024-04-25 | 16.38 | $16.16 | 44534 |
| 2024-04-24 | 16.40 | $16.10 | 189003 |
| 2024-04-23 | 16.43 | $16.16 | 17800 |
| 2024-04-22 | 16.46 | $15.80 | 64900 |
| 2024-04-19 | 16.53 | $15.87 | 34810 |
| 2024-04-18 | 16.60 | $15.99 | 22500 |
| 2024-04-17 | 16.66 | $16.16 | 68200 |
| 2024-04-16 | 16.72 | $16.08 | 242100 |
| 2024-04-15 | 16.78 | $16.66 | 54100 |
| 2024-04-12 | 16.80 | $16.78 | 47400 |
| 2024-04-11 | 16.80 | $16.52 | 66600 |
| 2024-04-10 | 16.83 | $17.08 | 199139 |
| 2024-04-09 | 16.80 | $17.16 | 39900 |
| 2024-04-08 | 16.76 | $17.48 | 36516 |
| 2024-04-05 | 16.69 | $17.56 | 53002 |
| 2024-04-04 | 16.60 | $17.53 | 111400 |
| 2024-04-03 | 16.50 | $17.20 | 74700 |
| 2024-04-02 | 16.43 | $17.19 | 50100 |
| 2024-04-01 | 16.34 | $16.70 | 51900 |
| 2024-03-28 | 16.31 | $16.71 | 80600 |
| 2024-03-27 | 16.26 | $16.70 | 114637 |
| 2024-03-26 | 16.22 | $16.70 | 159400 |
| 2024-03-25 | 16.17 | $16.66 | 33700 |
| 2024-03-22 | 16.12 | $16.51 | 18800 |
| 2024-03-21 | 16.07 | $16.62 | 34900 |
| 2024-03-20 | 16.02 | $16.81 | 30545 |
| 2024-03-19 | 15.93 | $16.78 | 46600 |
| 2024-03-18 | 15.85 | $16.59 | 31702 |
| 2024-03-15 | 15.77 | $16.36 | 142937 |
| 2024-03-14 | 15.70 | $16.43 | 19931 |
| 2024-03-13 | 15.63 | $16.42 | 31300 |
| 2024-03-12 | 15.54 | $16.03 | 43400 |
| 2024-03-11 | 15.49 | $15.89 | 40900 |
| 2024-03-08 | 15.45 | $15.74 | 37210 |
| 2024-03-07 | 15.42 | $15.81 | 44821 |
| 2024-03-06 | 15.38 | $15.76 | 48000 |
| 2024-03-05 | 15.34 | $15.67 | 73900 |
| 2024-03-04 | 15.31 | $15.78 | 63100 |
| 2024-03-01 | 15.26 | $15.91 | 107241 |
| 2024-02-29 | 15.19 | $15.85 | 91000 |
| 2024-02-28 | 15.12 | $15.83 | 160944 |
| 2024-02-27 | 15.04 | $15.97 | 176336 |
| 2024-02-26 | 14.94 | $15.77 | 104800 |
| 2024-02-23 | 14.86 | $15.69 | 140900 |
| 2024-02-22 | 14.77 | $15.55 | 222900 |
| 2024-02-21 | 14.69 | $14.77 | 99900 |
| 2024-02-20 | 14.68 | $14.69 | 779200 |
| 2024-02-16 | 14.68 | $14.54 | 90300 |
| 2024-02-15 | 14.69 | $14.89 | 64100 |
| 2024-02-14 | 14.67 | $14.79 | 65600 |
| 2024-02-13 | 14.66 | $14.86 | 55500 |
| 2024-02-12 | 14.64 | $15.00 | 110700 |
| 2024-02-09 | 14.60 | $14.82 | 81847 |
| 2024-02-08 | 14.58 | $14.76 | 75100 |
| 2024-02-07 | 14.56 | $14.59 | 73900 |
| 2024-02-06 | 14.55 | $14.53 | 182100 |
| 2024-02-05 | 14.56 | $14.27 | 264300 |
| 2024-02-02 | 14.59 | $14.50 | 209335 |
| 2024-02-01 | 14.59 | $14.76 | 1.8M |
| 2024-01-31 | 14.58 | $14.75 | 84300 |
| 2024-01-30 | 14.56 | $14.87 | 52500 |
| 2024-01-29 | 14.53 | $14.84 | 48540 |
| 2024-01-26 | 14.49 | $14.76 | 62641 |
| 2024-01-25 | 14.47 | $14.46 | 204908 |
| 2024-01-24 | 14.47 | $14.35 | 133011 |
| 2024-01-23 | 14.48 | $14.06 | 169300 |
| 2024-01-22 | 14.52 | $14.12 | 94700 |
| 2024-01-19 | 14.56 | $14.18 | 72444 |
| 2024-01-18 | 14.60 | $14.41 | 165508 |
| 2024-01-17 | 14.62 | $14.24 | 72100 |
| 2024-01-16 | 14.67 | $14.37 | 209600 |
| 2024-01-12 | 14.70 | $14.34 | 94800 |
| 2024-01-11 | 14.73 | $14.19 | 89819 |
| 2024-01-10 | 14.79 | $14.12 | 99825 |
| 2024-01-09 | 14.86 | $14.32 | 85033 |
| 2024-01-08 | 14.92 | $14.87 | 96600 |
| 2024-01-05 | 14.92 | $14.94 | 69900 |
| 2024-01-04 | 14.92 | $14.93 | 73646 |
| 2024-01-03 | 14.92 | $14.91 | 98500 |
| 2024-01-02 | 14.92 | $14.80 | 52700 |
| 2023-12-29 | 14.94 | $14.85 | 137500 |
| 2023-12-28 | 14.94 | $14.83 | 37031 |
| 2023-12-27 | 14.96 | $15.30 | 47929 |
| 2023-12-26 | 14.92 | $15.15 | 41300 |
| 2023-12-22 | 14.90 | $14.97 | 35209 |
| 2023-12-21 | 14.89 | $14.96 | 32512 |
| 2023-12-20 | 14.88 | $14.84 | 63800 |
| 2023-12-19 | 14.89 | $14.90 | 82449 |
| 2023-12-18 | 14.88 | $14.74 | 125300 |
| 2023-12-15 | 14.90 | $14.53 | 140021 |
| 2023-12-14 | 14.94 | $14.73 | 33708 |
| 2023-12-13 | 14.96 | $14.43 | 49232 |
| 2023-12-12 | 15.01 | $14.57 | 73506 |
| 2023-12-11 | 15.06 | $14.90 | 39402 |
| 2023-12-08 | 15.08 | $15.01 | 75618 |
| 2023-12-07 | 15.09 | $14.88 | 107400 |
| 2023-12-06 | 15.11 | $14.87 | 58800 |
| 2023-12-05 | 15.13 | $14.97 | 39300 |
| 2023-12-04 | 15.15 | $15.00 | 64400 |
| 2023-12-01 | 15.17 | $15.30 | 136800 |
| 2023-11-30 | 15.15 | $15.30 | 63500 |
| 2023-11-29 | 15.14 | $15.35 | 75300 |
| 2023-11-28 | 15.11 | $15.44 | 46700 |
| 2023-11-27 | 15.08 | $15.39 | 72821 |
| 2023-11-24 | 15.05 | $15.44 | 34200 |
| 2023-11-22 | 15.00 | $15.06 | 97819 |
| 2023-11-21 | 15.00 | $15.10 | 67500 |
| 2023-11-20 | 14.99 | $15.22 | 64100 |
| 2023-11-17 | 14.96 | $15.09 | 62500 |
| 2023-11-16 | 14.95 | $14.75 | 29503 |
| 2023-11-15 | 14.97 | $15.01 | 68900 |
| 2023-11-14 | 14.97 | $15.00 | 216600 |
| 2023-11-13 | 14.96 | $14.79 | 129444 |
| 2023-11-10 | 14.98 | $14.58 | 225100 |
| 2023-11-09 | 15.02 | $14.44 | 71119 |
| 2023-11-08 | 15.09 | $14.32 | 73100 |
| 2023-11-07 | 15.17 | $14.42 | 64933 |
| 2023-11-06 | 15.24 | $14.81 | 139226 |
| 2023-11-03 | 15.29 | $14.83 | 127300 |
| 2023-11-02 | 15.34 | $15.01 | 309234 |
| 2023-11-01 | 15.37 | $14.79 | 796900 |
| 2023-10-31 | 15.43 | $14.61 | 97338 |
| 2023-10-30 | 15.52 | $15.13 | 66442 |
| 2023-10-27 | 15.56 | $14.82 | 26100 |
| 2023-10-26 | 15.64 | $15.09 | 31444 |
| 2023-10-25 | 15.70 | $15.45 | 54400 |
| 2023-10-24 | 15.72 | $15.34 | 33207 |
| 2023-10-23 | 15.77 | $15.67 | 54100 |
| 2023-10-20 | 15.78 | $15.77 | 74100 |
| 2023-10-19 | 15.78 | $15.89 | 47145 |
| 2023-10-18 | 15.76 | $15.98 | 29526 |
| 2023-10-17 | 15.74 | $15.87 | 93100 |
| 2023-10-16 | 15.73 | $15.80 | 29200 |
| 2023-10-13 | 15.72 | $15.59 | 72300 |
| 2023-10-12 | 15.73 | $15.37 | 54529 |
| 2023-10-11 | 15.77 | $15.51 | 24801 |
| 2023-10-10 | 15.80 | $15.56 | 32332 |
| 2023-10-09 | 15.83 | $15.37 | 40700 |
| 2023-10-06 | 15.87 | $15.09 | 46300 |
| 2023-10-05 | 15.96 | $15.25 | 108227 |
| 2023-10-04 | 16.03 | $15.09 | 59800 |
| 2023-10-03 | 16.13 | $15.80 | 49800 |
| 2023-10-02 | 16.16 | $16.04 | 127043 |
| 2023-09-29 | 16.18 | $16.45 | 29206 |
| 2023-09-28 | 16.15 | $16.52 | 37449 |
| 2023-09-27 | 16.11 | $16.43 | 128521 |
| 2023-09-26 | 16.07 | $16.25 | 22600 |
| 2023-09-25 | 16.06 | $16.58 | 19500 |
| 2023-09-22 | 16.00 | $16.57 | 16514 |
| 2023-09-21 | 15.94 | $16.58 | 18600 |
| 2023-09-20 | 15.87 | $16.28 | 75600 |
| 2023-09-19 | 15.83 | $16.44 | 25400 |
| 2023-09-18 | 15.77 | $16.38 | 17427 |
| 2023-09-15 | 15.70 | $16.18 | 9000 |
| 2023-09-14 | 15.65 | $16.28 | 14741 |
| 2023-09-13 | 15.58 | $16.13 | 15314 |
| 2023-09-12 | 15.53 | $16.24 | 18100 |
| 2023-09-11 | 15.45 | $16.12 | 38027 |
| 2023-09-08 | 15.38 | $15.89 | 42212 |
| 2023-09-07 | 15.33 | $15.53 | 27339 |
| 2023-09-06 | 15.31 | $15.62 | 37400 |
| 2023-09-05 | 15.27 | $15.67 | 46904 |
| 2023-09-01 | 15.23 | $15.86 | 37419 |
| 2023-08-31 | 15.17 | $15.41 | 50600 |
| 2023-08-30 | 15.14 | $15.65 | 43600 |
| 2023-08-29 | 15.09 | $15.62 | 45140 |
| 2023-08-28 | 15.03 | $15.33 | 36400 |
| 2023-08-25 | 15.00 | $15.19 | 43346 |
| 2023-08-24 | 14.98 | $14.90 | 57700 |
| 2023-08-23 | 14.99 | $14.88 | 101609 |
| 2023-08-22 | 15.00 | $15.02 | 52700 |
| 2023-08-21 | 15.00 | $15.22 | 63000 |
| 2023-08-18 | 14.97 | $15.05 | 32028 |
| 2023-08-17 | 14.97 | $14.92 | 43233 |
| 2023-08-16 | 14.97 | $14.77 | 66000 |
| 2023-08-15 | 14.99 | $14.93 | 37347 |
| 2023-08-14 | 15.00 | $15.10 | 28248 |
| 2023-08-11 | 14.99 | $15.39 | 22940 |
| 2023-08-10 | 14.95 | $15.42 | 35832 |
| 2023-08-09 | 14.90 | $15.27 | 133146 |
| 2023-08-08 | 14.86 | $15.04 | 300600 |
| 2023-08-07 | 14.84 | $15.15 | 149113 |
| 2023-08-04 | 14.81 | $15.08 | 277200 |
| 2023-08-03 | 14.78 | $14.85 | 88522 |
| 2023-08-02 | 14.77 | $14.79 | 134800 |
| 2023-08-01 | 14.77 | $15.03 | 424020 |
| 2023-07-31 | 14.74 | $15.25 | 62700 |
| 2023-07-28 | 14.69 | $15.11 | 33000 |
| 2023-07-27 | 14.64 | $14.92 | 73100 |
| 2023-07-26 | 14.61 | $15.25 | 39037 |
| 2023-07-25 | 14.55 | $15.11 | 37922 |
| 2023-07-24 | 14.49 | $15.30 | 79640 |
| 2023-07-21 | 14.40 | $15.04 | 46400 |
| 2023-07-20 | 14.33 | $14.81 | 110711 |
| 2023-07-19 | 14.28 | $14.45 | 46200 |
| 2023-07-18 | 14.27 | $14.31 | 75200 |
| 2023-07-17 | 14.26 | $14.20 | 120800 |
| 2023-07-14 | 14.27 | $14.08 | 58500 |
| 2023-07-13 | 14.29 | $14.50 | 57331 |
| 2023-07-12 | 14.26 | $14.32 | 36400 |
| 2023-07-11 | 14.26 | $14.12 | 57900 |
| 2023-07-10 | 14.27 | $13.94 | 56400 |
| 2023-07-07 | 14.31 | $13.97 | 145800 |
| 2023-07-06 | 14.34 | $13.87 | 157600 |
| 2023-07-05 | 14.39 | $14.20 | 116903 |
| 2023-07-03 | 14.41 | $14.37 | 40345 |
| 2023-06-30 | 14.42 | $14.55 | 30813 |
| 2023-06-29 | 14.40 | $14.36 | 45700 |
| 2023-06-28 | 14.41 | $14.36 | 48714 |
| 2023-06-27 | 14.41 | $14.28 | 83400 |
| 2023-06-26 | 14.43 | $14.30 | 62500 |
| 2023-06-23 | 14.44 | $14.06 | 85908 |
| 2023-06-22 | 14.48 | $14.49 | 44400 |
| 2023-06-21 | 14.48 | $14.69 | 46700 |
| 2023-06-20 | 14.46 | $14.56 | 72435 |
| 2023-06-16 | 14.45 | $14.99 | 103816 |
| 2023-06-15 | 14.39 | $14.78 | 80203 |
| 2023-06-14 | 14.35 | $14.62 | 55500 |
| 2023-06-13 | 14.32 | $14.56 | 169501 |
| 2023-06-12 | 14.30 | $14.35 | 86000 |
| 2023-06-09 | 14.29 | $14.44 | 92000 |
| 2023-06-08 | 14.28 | $14.52 | 92743 |
| 2023-06-07 | 14.25 | $14.40 | 85805 |
| 2023-06-06 | 14.23 | $14.21 | 75119 |
| 2023-06-05 | 14.24 | $14.17 | 184422 |
| 2023-06-02 | 14.24 | $14.38 | 102700 |
| 2023-06-01 | 14.23 | $13.99 | 153500 |
| 2023-05-31 | 14.25 | $13.53 | 116232 |
| 2023-05-30 | 14.33 | $13.83 | 177003 |
| 2023-05-26 | 14.38 | $14.08 | 124941 |
| 2023-05-25 | 14.41 | $13.96 | 82600 |
| 2023-05-24 | 14.46 | $14.32 | 63000 |
| 2023-05-23 | 14.48 | $14.29 | 74041 |
| 2023-05-22 | 14.50 | $14.41 | 142800 |
| 2023-05-19 | 14.51 | $14.44 | 137000 |
| 2023-05-18 | 14.51 | $14.40 | 50200 |
| 2023-05-17 | 14.52 | $14.42 | 31033 |
| 2023-05-16 | 14.54 | $14.33 | 151308 |
| 2023-05-15 | 14.56 | $14.44 | 214905 |
| 2023-05-12 | 14.57 | $14.30 | 58800 |
| 2023-05-11 | 14.60 | $14.27 | 182307 |
| 2023-05-10 | 14.63 | $14.40 | 37439 |
| 2023-05-09 | 14.66 | $14.36 | 256140 |
| 2023-05-08 | 14.69 | $14.42 | 458701 |
| 2023-05-05 | 14.72 | $14.40 | 100500 |
| 2023-05-04 | 14.75 | $14.08 | 193623 |
| 2023-05-03 | 14.82 | $13.87 | 375900 |
| 2023-05-02 | 14.92 | $14.09 | 445200 |
| 2023-05-01 | 15.01 | $14.62 | 504416 |
| 2023-04-28 | 15.05 | $14.62 | 80802 |
| 2023-04-27 | 15.09 | $14.60 | 45600 |
| 2023-04-26 | 15.14 | $15.08 | 263923 |
| 2023-04-25 | 15.15 | $14.93 | 111300 |
| 2023-04-24 | 15.18 | $15.08 | 32700 |
| 2023-04-21 | 15.19 | $14.69 | 57925 |
| 2023-04-20 | 15.24 | $14.69 | 80536 |
| 2023-04-19 | 15.29 | $14.89 | 36127 |
| 2023-04-18 | 15.34 | $15.07 | 29100 |
| 2023-04-17 | 15.37 | $15.29 | 29400 |
| 2023-04-14 | 15.37 | $15.26 | 55800 |
| 2023-04-13 | 15.39 | $15.45 | 33700 |
| 2023-04-12 | 15.38 | $15.24 | 256800 |
| 2023-04-11 | 15.39 | $15.42 | 33036 |
| 2023-04-10 | 15.39 | $15.31 | 39900 |
| 2023-04-06 | 15.40 | $15.36 | 45600 |
| 2023-04-05 | 15.40 | $15.45 | 59246 |
| 2023-04-04 | 15.40 | $15.28 | 61300 |
| 2023-04-03 | 15.41 | $15.79 | 85414 |
| 2023-03-31 | 15.37 | $15.36 | 26500 |
| 2023-03-30 | 15.37 | $15.58 | 51019 |
| 2023-03-29 | 15.35 | $15.47 | 19216 |
| 2023-03-28 | 15.34 | $15.41 | 102428 |
| 2023-03-27 | 15.33 | $15.16 | 81530 |
| 2023-03-24 | 15.35 | $14.92 | 72300 |
| 2023-03-23 | 15.39 | $15.13 | 52100 |
| 2023-03-22 | 15.42 | $15.34 | 72300 |
| 2023-03-21 | 15.43 | $15.29 | 81400 |
| 2023-03-20 | 15.44 | $14.76 | 86616 |
| 2023-03-17 | 15.51 | $14.39 | 125500 |
| 2023-03-16 | 15.63 | $14.24 | 98833 |
| 2023-03-15 | 15.78 | $14.26 | 84322 |
| 2023-03-14 | 15.94 | $15.37 | 81912 |
| 2023-03-13 | 16.00 | $15.26 | 58640 |
| 2023-03-10 | 16.08 | $15.76 | 38125 |
| 2023-03-09 | 16.11 | $15.85 | 93549 |
| 2023-03-08 | 16.14 | $16.14 | 266300 |
| 2023-03-07 | 16.14 | $16.26 | 144200 |
| 2023-03-06 | 16.12 | $16.55 | 38516 |
| 2023-03-03 | 16.08 | $16.31 | 44500 |
| 2023-03-02 | 16.05 | $16.28 | 45441 |
| 2023-03-01 | 16.03 | $16.24 | 135231 |
| 2023-02-28 | 16.01 | $15.86 | 64035 |
| 2023-02-27 | 16.02 | $15.90 | 49900 |
| 2023-02-24 | 16.04 | $15.74 | 22300 |
| 2023-02-23 | 16.07 | $15.87 | 58122 |
| 2023-02-22 | 16.09 | $15.67 | 57622 |
| 2023-02-21 | 16.13 | $15.72 | 49400 |
| 2023-02-17 | 16.18 | $16.08 | 51944 |
| 2023-02-16 | 16.19 | $16.41 | 30503 |
| 2023-02-15 | 16.16 | $16.51 | 45120 |
| 2023-02-14 | 16.13 | $16.64 | 70028 |
| 2023-02-13 | 16.07 | $16.48 | 66305 |
| 2023-02-10 | 16.03 | $16.49 | 51744 |
| 2023-02-09 | 15.98 | $15.83 | 73813 |
| 2023-02-08 | 16.00 | $15.83 | 40900 |
| 2023-02-07 | 16.02 | $15.65 | 38200 |
| 2023-02-06 | 16.06 | $15.30 | 47104 |
| 2023-02-03 | 16.13 | $15.51 | 74200 |
| 2023-02-02 | 16.20 | $15.82 | 146317 |
| 2023-02-01 | 16.24 | $16.38 | 103844 |
| 2023-01-31 | 16.23 | $16.44 | 32200 |
| 2023-01-30 | 16.20 | $16.34 | 55421 |
| 2023-01-27 | 16.19 | $16.52 | 60633 |
| 2023-01-26 | 16.15 | $16.64 | 44311 |
| 2023-01-25 | 16.10 | $16.47 | 156241 |
| 2023-01-24 | 16.06 | $16.72 | 48100 |
| 2023-01-23 | 15.99 | $16.87 | 64328 |
| 2023-01-20 | 15.90 | $16.72 | 62400 |
| 2023-01-19 | 15.82 | $16.59 | 100400 |
| 2023-01-18 | 15.74 | $16.29 | 71035 |
| 2023-01-17 | 15.68 | $16.12 | 72703 |
| 2023-01-13 | 15.63 | $16.15 | 173527 |
| 2023-01-12 | 15.58 | $16.11 | 124800 |
| 2023-01-11 | 15.52 | $15.79 | 131200 |
| 2023-01-10 | 15.49 | $15.99 | 72000 |
| 2023-01-09 | 15.44 | $15.69 | 51342 |
| 2023-01-06 | 15.41 | $15.88 | 59400 |
| 2023-01-05 | 15.36 | $15.48 | 44115 |
| 2023-01-04 | 15.35 | $15.25 | 64000 |
| 2023-01-03 | 15.36 | $15.52 | 100000 |
| 2022-12-30 | 15.34 | $15.93 | 44700 |
| 2022-12-29 | 15.28 | $15.94 | 59700 |
| 2022-12-28 | 15.21 | $15.74 | 40522 |
| 2022-12-27 | 15.16 | $15.97 | 28412 |
| 2022-12-23 | 15.07 | $15.72 | 46900 |
| 2022-12-22 | 15.00 | $15.49 | 57200 |
| 2022-12-21 | 14.95 | $15.59 | 30247 |
| 2022-12-20 | 14.89 | $15.29 | 65000 |
| 2022-12-19 | 14.84 | $14.96 | 41711 |
| 2022-12-16 | 14.83 | $14.81 | 56215 |
| 2022-12-15 | 14.83 | $15.15 | 42500 |
| 2022-12-14 | 14.80 | $15.21 | 146700 |
| 2022-12-13 | 14.76 | $15.16 | 103800 |
| 2022-12-12 | 14.71 | $14.97 | 35341 |
| 2022-12-09 | 14.69 | $14.71 | 41300 |
| 2022-12-08 | 14.68 | $14.98 | 19500 |
| 2022-12-07 | 14.65 | $14.79 | 49922 |
| 2022-12-06 | 14.64 | $14.97 | 37246 |
| 2022-12-05 | 14.60 | $15.11 | 177446 |
| 2022-12-02 | 14.55 | $15.31 | 41900 |
| 2022-12-01 | 14.47 | $15.49 | 63900 |
| 2022-11-30 | 14.36 | $15.30 | 44400 |
| 2022-11-29 | 14.26 | $15.06 | 32500 |
| 2022-11-28 | 14.18 | $14.76 | 63034 |
| 2022-11-25 | 14.12 | $15.17 | 17820 |
| 2022-11-23 | 14.01 | $14.79 | 26931 |
| 2022-11-22 | 13.92 | $14.73 | 45500 |
| 2022-11-21 | 13.84 | $13.85 | 38100 |
| 2022-11-18 | 13.84 | $14.20 | 35300 |
| 2022-11-17 | 13.80 | $14.38 | 52300 |
| 2022-11-16 | 13.74 | $14.55 | 57900 |
| 2022-11-15 | 13.65 | $14.50 | 55300 |
| 2022-11-14 | 13.57 | $14.15 | 75327 |
| 2022-11-11 | 13.50 | $14.25 | 30028 |
| 2022-11-10 | 13.43 | $13.85 | 36000 |
| 2022-11-09 | 13.38 | $13.79 | 29500 |
| 2022-11-08 | 13.34 | $14.19 | 33000 |
| 2022-11-07 | 13.25 | $14.28 | 28107 |
| 2022-11-04 | 13.14 | $14.27 | 29400 |
| 2022-11-03 | 13.02 | $13.63 | 32219 |
| 2022-11-02 | 12.96 | $13.41 | 25702 |
| 2022-11-01 | 12.91 | $13.77 | 113600 |
| 2022-10-31 | 12.82 | $13.57 | 34825 |
| 2022-10-28 | 12.74 | $13.77 | 39044 |
| 2022-10-27 | 12.63 | $13.64 | 31920 |
| 2022-10-26 | 12.52 | $13.10 | 23222 |
| 2022-10-25 | 12.46 | $13.04 | 24800 |
| 2022-10-24 | 12.40 | $13.08 | 56700 |
| 2022-10-21 | 12.33 | $13.02 | 54700 |
| 2022-10-20 | 12.26 | $12.80 | 199600 |
| 2022-10-19 | 12.20 | $12.63 | 89700 |
| 2022-10-18 | 12.15 | $12.52 | 71335 |
| 2022-10-17 | 12.12 | $12.55 | 84816 |
| 2022-10-14 | 12.07 | $12.09 | 49135 |
| 2022-10-13 | 12.07 | $12.44 | 179600 |
| 2022-10-12 | 12.03 | $11.77 | 49000 |
| 2022-10-11 | 12.06 | $11.69 | 101333 |
| 2022-10-10 | 12.10 | $12.04 | 64628 |
| 2022-10-07 | 12.10 | $12.21 | 31100 |
| 2022-10-06 | 12.09 | $12.33 | 51300 |
| 2022-10-05 | 12.06 | $12.64 | 56300 |
| 2022-10-04 | 12.00 | $12.42 | 118600 |
| 2022-10-03 | 11.96 | $12.04 | 167627 |
| 2022-09-30 | 11.95 | $11.44 | 213500 |
| 2022-09-29 | 12.01 | $11.53 | 287500 |
| 2022-09-28 | 12.06 | $11.61 | 163300 |
| 2022-09-27 | 12.10 | $11.09 | 444946 |
| 2022-09-26 | 12.21 | $10.79 | 173004 |
| 2022-09-23 | 12.36 | $10.99 | 129623 |
| 2022-09-22 | 12.50 | $11.77 | 119321 |
| 2022-09-21 | 12.58 | $11.55 | 73246 |
| 2022-09-20 | 12.69 | $11.95 | 151030 |
| 2022-09-19 | 12.77 | $12.09 | 97245 |
| 2022-09-16 | 12.84 | $11.93 | 67530 |
| 2022-09-15 | 12.93 | $12.25 | 74300 |
| 2022-09-14 | 13.01 | $12.80 | 31115 |
| 2022-09-13 | 13.03 | $12.72 | 83043 |
| 2022-09-12 | 13.06 | $13.25 | 63524 |
| 2022-09-09 | 13.04 | $13.23 | 67200 |
| 2022-09-08 | 13.02 | $12.77 | 149100 |
| 2022-09-07 | 13.05 | $12.94 | 141100 |
| 2022-09-06 | 13.06 | $13.31 | 43224 |
| 2022-09-02 | 13.03 | $13.19 | 70900 |
| 2022-09-01 | 13.01 | $12.73 | 59800 |
| 2022-08-31 | 13.04 | $12.98 | 113237 |
| 2022-08-30 | 13.05 | $13.16 | 56200 |
| 2022-08-29 | 13.04 | $13.55 | 59700 |
| 2022-08-26 | 12.98 | $13.33 | 39722 |
| 2022-08-25 | 12.95 | $13.37 | 49628 |
| 2022-08-24 | 12.90 | $13.30 | 81200 |
| 2022-08-23 | 12.86 | $13.61 | 54100 |
| 2022-08-22 | 12.78 | $13.13 | 61306 |
| 2022-08-19 | 12.74 | $13.11 | 34100 |
| 2022-08-18 | 12.71 | $13.14 | 50100 |
| 2022-08-17 | 12.66 | $12.87 | 36712 |
| 2022-08-16 | 12.64 | $12.82 | 83149 |
| 2022-08-15 | 12.62 | $12.56 | 92800 |
| 2022-08-12 | 12.63 | $13.08 | 54931 |
| 2022-08-11 | 12.58 | $12.97 | 110800 |
| 2022-08-10 | 12.54 | $12.59 | 66012 |
| 2022-08-09 | 12.53 | $12.66 | 145635 |
| 2022-08-08 | 12.52 | $12.16 | 75600 |
| 2022-08-05 | 12.56 | $12.05 | 155632 |
| 2022-08-04 | 12.61 | $11.94 | 47500 |
| 2022-08-03 | 12.68 | $12.07 | 131800 |
| 2022-08-02 | 12.74 | $12.11 | 106724 |
| 2022-08-01 | 12.81 | $12.22 | 194202 |
| 2022-07-29 | 12.87 | $12.42 | 62900 |
| 2022-07-28 | 12.92 | $12.15 | 102300 |
| 2022-07-27 | 13.00 | $12.95 | 410615 |
| 2022-07-26 | 13.01 | $12.62 | 136800 |
| 2022-07-25 | 13.05 | $12.70 | 251100 |
| 2022-07-22 | 13.08 | $12.32 | 121000 |
| 2022-07-21 | 13.16 | $12.15 | 74341 |
| 2022-07-20 | 13.27 | $12.51 | 168600 |
| 2022-07-19 | 13.35 | $12.49 | 154000 |
| 2022-07-18 | 13.44 | $12.20 | 149500 |
| 2022-07-15 | 13.57 | $12.02 | 78646 |
| 2022-07-14 | 13.73 | $11.98 | 87146 |
| 2022-07-13 | 13.92 | $12.33 | 75000 |
| 2022-07-12 | 14.08 | $12.24 | 178800 |
| 2022-07-11 | 14.28 | $13.07 | 103600 |
| 2022-07-08 | 14.41 | $13.25 | 55112 |
| 2022-07-07 | 14.53 | $13.35 | 81300 |
| 2022-07-06 | 14.65 | $12.96 | 127101 |
| 2022-07-05 | 14.83 | $13.18 | 83130 |
| 2022-07-01 | 15.00 | $14.18 | 45425 |
| 2022-06-30 | 15.09 | $14.63 | 53500 |
| 2022-06-29 | 15.14 | $14.72 | 258600 |
| 2022-06-28 | 15.18 | $14.90 | 141900 |
| 2022-06-27 | 15.21 | $14.61 | 90900 |
| 2022-06-24 | 15.27 | $14.33 | 78100 |
| 2022-06-23 | 15.37 | $14.18 | 81800 |
| 2022-06-22 | 15.50 | $14.33 | 102333 |
| 2022-06-21 | 15.62 | $14.77 | 691935 |
| 2022-06-17 | 15.71 | $14.46 | 415900 |
| 2022-06-16 | 15.84 | $15.04 | 62734 |
| 2022-06-15 | 15.93 | $15.56 | 210402 |
| 2022-06-14 | 15.97 | $15.66 | 104938 |
| 2022-06-13 | 16.00 | $15.90 | 121300 |
| 2022-06-10 | 16.01 | $16.34 | 87414 |
| 2022-06-09 | 15.98 | $16.54 | 115802 |
| 2022-06-08 | 15.92 | $17.19 | 170703 |
| 2022-06-07 | 15.78 | $17.19 | 50900 |
| 2022-06-06 | 15.64 | $16.49 | 89406 |
| 2022-06-03 | 15.55 | $16.27 | 63200 |
| 2022-06-02 | 15.47 | $16.05 | 87600 |
| 2022-06-01 | 15.41 | $15.92 | 324900 |
| 2022-05-31 | 15.35 | $15.91 | 338100 |
| 2022-05-27 | 15.30 | $16.09 | 333710 |
| 2022-05-26 | 15.21 | $16.07 | 1.2M |
| 2022-05-25 | 15.12 | $16.14 | 41800 |
| 2022-05-24 | 15.01 | $15.95 | 78400 |
| 2022-05-23 | 14.92 | $15.57 | 145200 |
| 2022-05-20 | 14.85 | $15.26 | 87300 |
| 2022-05-19 | 14.80 | $15.35 | 115240 |
| 2022-05-18 | 14.75 | $15.27 | 603946 |
| 2022-05-17 | 14.69 | $15.39 | 36700 |
| 2022-05-16 | 14.62 | $14.82 | 68900 |
| 2022-05-13 | 14.60 | $14.88 | 81200 |
| 2022-05-12 | 14.57 | $14.58 | 72600 |
| 2022-05-11 | 14.57 | $14.73 | 105100 |
| 2022-05-10 | 14.55 | $14.46 | 59200 |
| 2022-05-09 | 14.56 | $14.20 | 107826 |
| 2022-05-06 | 14.60 | $15.80 | 83200 |
| 2022-05-05 | 14.47 | $15.28 | 66900 |
| 2022-05-04 | 14.38 | $15.43 | 80004 |
| 2022-05-03 | 14.27 | $14.95 | 75900 |
| 2022-05-02 | 14.20 | $15.05 | 110600 |
| 2022-04-29 | 14.11 | $14.87 | 103400 |
| 2022-04-28 | 14.03 | $14.51 | 96200 |
| 2022-04-27 | 13.98 | $13.81 | 65800 |
| 2022-04-26 | 14.00 | $13.42 | 81204 |
| 2022-04-25 | 14.06 | $13.78 | 93009 |
| 2022-04-22 | 14.09 | $14.21 | 120703 |
| 2022-04-21 | 14.08 | $14.62 | 61600 |
| 2022-04-20 | 14.02 | $14.88 | 65621 |
| 2022-04-19 | 13.93 | $14.81 | 142600 |
| 2022-04-18 | 13.84 | $15.22 | 172949 |
| 2022-04-14 | 13.69 | $15.00 | 84100 |
| 2022-04-13 | 13.55 | $14.90 | 172600 |
| 2022-04-12 | 13.41 | $14.33 | 105100 |
| 2022-04-11 | 13.32 | $13.96 | 138816 |
| 2022-04-08 | 13.25 | $14.02 | 119206 |
| 2022-04-07 | 13.17 | $13.55 | 90200 |
| 2022-04-06 | 13.13 | $13.42 | 120300 |
| 2022-04-05 | 13.10 | $13.23 | 63334 |
| 2022-04-04 | 13.08 | $13.15 | 72834 |
| 2022-04-01 | 13.08 | $13.19 | 35739 |
| 2022-03-31 | 13.06 | $13.16 | 56042 |
| 2022-03-30 | 13.05 | $13.42 | 168847 |
| 2022-03-29 | 13.02 | $13.20 | 78535 |
| 2022-03-28 | 13.00 | $13.16 | 48600 |
| 2022-03-25 | 12.98 | $13.44 | 101547 |
| 2022-03-24 | 12.93 | $13.27 | 104500 |
| 2022-03-23 | 12.89 | $13.26 | 53500 |
| 2022-03-22 | 12.86 | $12.95 | 100214 |
| 2022-03-21 | 12.85 | $12.87 | 58215 |
| 2022-03-18 | 12.84 | $12.42 | 53000 |
| 2022-03-17 | 12.89 | $12.78 | 67330 |
| 2022-03-16 | 12.90 | $12.46 | 79100 |
| 2022-03-15 | 12.95 | $12.54 | 99203 |
| 2022-03-14 | 12.99 | $12.54 | 112340 |
| 2022-03-11 | 13.04 | $12.70 | 77716 |
| 2022-03-10 | 13.07 | $12.99 | 128600 |
| 2022-03-09 | 13.08 | $13.01 | 256148 |
| 2022-03-08 | 13.09 | $13.17 | 854330 |
| 2022-03-07 | 13.08 | $12.91 | 608712 |
| 2022-03-04 | 13.09 | $12.72 | 155828 |
| 2022-03-03 | 13.13 | $13.29 | 80716 |
| 2022-03-02 | 13.12 | $13.75 | 132226 |
| 2022-03-01 | 13.05 | $13.20 | 84107 |
| 2022-02-28 | 13.04 | $13.06 | 99700 |
| 2022-02-25 | 13.03 | $13.24 | 66900 |
| 2022-02-24 | 13.01 | $12.71 | 124600 |
| 2022-02-23 | 13.04 | $12.88 | 68436 |
| 2022-02-22 | 13.06 | $12.92 | 77509 |
| 2022-02-18 | 13.07 | $13.28 | 45100 |
| 2022-02-17 | 13.05 | $13.50 | 43100 |
| 2022-02-16 | 13.01 | $13.58 | 103700 |
| 2022-02-15 | 12.95 | $13.27 | 112835 |
| 2022-02-14 | 12.91 | $13.23 | 100400 |
| 2022-02-11 | 12.88 | $13.52 | 58100 |
| 2022-02-10 | 12.81 | $13.37 | 103300 |
| 2022-02-09 | 12.75 | $13.31 | 92413 |
| 2022-02-08 | 12.69 | $13.08 | 51603 |
| 2022-02-07 | 12.65 | $13.25 | 100300 |
| 2022-02-04 | 12.59 | $13.25 | 95412 |
| 2022-02-03 | 12.52 | $13.02 | 63126 |
| 2022-02-02 | 12.47 | $12.94 | 39400 |
| 2022-02-01 | 12.42 | $12.90 | 54428 |
| 2022-01-31 | 12.37 | $12.76 | 72200 |
| 2022-01-28 | 12.32 | $12.57 | 118400 |
| 2022-01-27 | 12.30 | $12.60 | 97800 |
| 2022-01-26 | 12.27 | $12.40 | 180309 |
| 2022-01-25 | 12.25 | $12.25 | 64331 |
| 2022-01-24 | 12.25 | $12.08 | 113300 |
| 2022-01-21 | 12.27 | $12.09 | 89200 |
| 2022-01-20 | 12.29 | $12.21 | 84000 |
| 2022-01-19 | 12.30 | $12.68 | 63011 |
| 2022-01-18 | 12.26 | $12.71 | 181400 |
| 2022-01-14 | 12.21 | $12.92 | 112000 |
| 2022-01-13 | 12.14 | $12.79 | 56643 |
| 2022-01-12 | 12.07 | $12.73 | 31230 |
| 2022-01-11 | 12.00 | $12.53 | 81800 |
| 2022-01-10 | 11.94 | $12.22 | 166326 |
| 2022-01-07 | 11.92 | $12.33 | 41928 |
| 2022-01-06 | 11.87 | $12.63 | 74717 |
| 2022-01-05 | 11.79 | $12.44 | 89900 |
| 2022-01-04 | 11.72 | $12.29 | 84445 |
| 2022-01-03 | 11.66 | $12.07 | 97903 |
| 2021-12-31 | 11.62 | $11.84 | 43300 |
| 2021-12-30 | 11.60 | $11.76 | 50700 |
| 2021-12-29 | 11.58 | $11.86 | 46216 |
| 2021-12-28 | 11.55 | $11.94 | 36400 |
| 2021-12-27 | 11.51 | $11.90 | 56810 |
| 2021-12-23 | 11.47 | $11.69 | 51400 |
| 2021-12-22 | 11.45 | $11.43 | 66000 |
| 2021-12-21 | 11.45 | $11.34 | 102500 |
| 2021-12-20 | 11.46 | $11.11 | 126700 |
| 2021-12-17 | 11.50 | $11.11 | 53000 |
| 2021-12-16 | 11.54 | $11.21 | 184400 |
| 2021-12-15 | 11.57 | $11.12 | 152701 |
| 2021-12-14 | 11.62 | $11.16 | 140707 |
| 2021-12-13 | 11.67 | $11.12 | 86046 |
| 2021-12-10 | 11.72 | $11.43 | 104300 |
| 2021-12-09 | 11.76 | $11.40 | 157043 |
| 2021-12-08 | 11.79 | $11.68 | 67800 |
| 2021-12-07 | 11.80 | $11.62 | 216224 |
| 2021-12-06 | 11.82 | $11.58 | 113909 |
| 2021-12-03 | 11.85 | $11.32 | 89608 |
| 2021-12-02 | 11.90 | $11.44 | 120734 |
| 2021-12-01 | 11.95 | $11.06 | 159000 |
| 2021-11-30 | 12.05 | $11.06 | 169217 |
| 2021-11-29 | 12.15 | $11.19 | 112700 |
| 2021-11-26 | 12.25 | $11.02 | 102700 |
| 2021-11-24 | 12.38 | $11.77 | 63001 |
| 2021-11-23 | 12.45 | $11.97 | 81412 |
| 2021-11-22 | 12.50 | $11.82 | 91000 |
| 2021-11-19 | 12.57 | $11.71 | 239300 |
| 2021-11-18 | 12.66 | $12.13 | 134100 |
| 2021-11-17 | 12.72 | $12.26 | 70800 |
| 2021-11-16 | 12.76 | $12.45 | 151400 |
| 2021-11-15 | 12.80 | $12.48 | 83544 |
| 2021-11-12 | 12.83 | $12.45 | 215214 |
| 2021-11-11 | 12.87 | $12.82 | 57400 |
| 2021-11-10 | 12.87 | $12.64 | 62600 |
| 2021-11-09 | 12.90 | $12.62 | 47800 |
| 2021-11-08 | 12.93 | $12.60 | 132800 |
| 2021-11-05 | 12.96 | $12.60 | 67536 |
| 2021-11-04 | 13.00 | $12.44 | 84932 |
| 2021-11-03 | 13.06 | $12.48 | 59735 |
| 2021-11-02 | 13.12 | $12.74 | 67543 |
| 2021-11-01 | 13.16 | $12.89 | 341544 |
| 2021-10-29 | 13.19 | $12.86 | 148800 |
| 2021-10-28 | 13.23 | $13.03 | 72400 |
| 2021-10-27 | 13.25 | $13.28 | 34900 |
| 2021-10-26 | 13.24 | $13.42 | 33302 |
| 2021-10-25 | 13.22 | $13.55 | 34339 |
| 2021-10-22 | 13.19 | $13.45 | 37200 |
| 2021-10-21 | 13.16 | $13.38 | 70702 |
| 2021-10-20 | 13.14 | $13.74 | 65946 |
| 2021-10-19 | 13.08 | $13.47 | 83400 |
| 2021-10-18 | 13.03 | $13.38 | 76400 |
| 2021-10-15 | 13.00 | $13.49 | 324704 |
| 2021-10-14 | 12.95 | $13.45 | 43400 |
| 2021-10-13 | 12.89 | $13.28 | 65200 |
| 2021-10-12 | 12.85 | $13.35 | 23500 |
| 2021-10-11 | 12.80 | $13.20 | 39100 |
| 2021-10-08 | 12.76 | $13.44 | 78000 |
| 2021-10-07 | 12.69 | $13.38 | 41645 |
| 2021-10-06 | 12.61 | $13.27 | 64700 |
| 2021-10-05 | 12.55 | $13.52 | 622400 |
| 2021-10-04 | 12.44 | $13.54 | 89822 |
| 2021-10-01 | 12.33 | $13.29 | 63600 |
| 2021-09-30 | 12.23 | $13.08 | 73440 |
| 2021-09-29 | 12.14 | $13.09 | 53500 |
| 2021-09-28 | 12.04 | $12.95 | 87545 |
| 2021-09-27 | 11.94 | $12.91 | 30700 |
| 2021-09-24 | 11.84 | $12.64 | 50400 |
| 2021-09-23 | 11.75 | $12.70 | 403700 |
| 2021-09-22 | 11.65 | $12.27 | 75000 |
| 2021-09-21 | 11.59 | $12.10 | 60700 |
| 2021-09-20 | 11.53 | $11.74 | 63900 |
| 2021-09-17 | 11.51 | $11.80 | 36300 |
| 2021-09-16 | 11.48 | $11.88 | 28636 |
| 2021-09-15 | 11.44 | $11.91 | 81900 |
| 2021-09-14 | 11.39 | $11.60 | 56100 |
| 2021-09-13 | 11.37 | $11.57 | 56506 |
| 2021-09-10 | 11.35 | $11.17 | 41600 |
| 2021-09-09 | 11.36 | $11.05 | 68243 |
| 2021-09-08 | 11.40 | $11.25 | 25130 |
| 2021-09-07 | 11.41 | $11.44 | 30504 |
| 2021-09-03 | 11.41 | $11.46 | 23500 |
| 2021-09-02 | 11.40 | $11.58 | 77139 |
| 2021-09-01 | 11.39 | $11.31 | 47100 |
| 2021-08-31 | 11.39 | $11.51 | 68500 |
| 2021-08-30 | 11.38 | $11.72 | 42800 |
| 2021-08-27 | 11.35 | $11.69 | 65015 |
| 2021-08-26 | 11.31 | $11.41 | 82200 |
| 2021-08-25 | 11.30 | $11.46 | 46443 |
| 2021-08-24 | 11.28 | $11.50 | 64900 |
| 2021-08-23 | 11.26 | $11.43 | 43315 |
| 2021-08-20 | 11.24 | $11.00 | 44600 |
| 2021-08-19 | 11.27 | $10.93 | 94400 |
| 2021-08-18 | 11.30 | $11.09 | 91700 |
| 2021-08-17 | 11.32 | $11.14 | 73437 |
| 2021-08-16 | 11.34 | $11.20 | 70928 |
| 2021-08-13 | 11.36 | $11.36 | 54400 |
| 2021-08-12 | 11.36 | $11.52 | 56123 |
| 2021-08-11 | 11.34 | $11.50 | 64541 |
| 2021-08-10 | 11.33 | $11.39 | 83501 |
| 2021-08-09 | 11.32 | $11.20 | 60100 |
| 2021-08-06 | 11.33 | $11.25 | 25500 |
| 2021-08-05 | 11.34 | $11.20 | 39546 |
| 2021-08-04 | 11.36 | $11.14 | 29100 |
| 2021-08-03 | 11.38 | $11.42 | 150203 |
| 2021-08-02 | 11.37 | $11.05 | 85349 |
| 2021-07-30 | 11.41 | $10.98 | 32713 |
| 2021-07-29 | 11.45 | $11.28 | 34304 |
| 2021-07-28 | 11.47 | $11.41 | 137600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.93
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.07
Average
15.36
Maximum
27.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.93 | $29.45 | 80000 |
| 2026-07-23 | 27.67 | $30.07 | 158300 |
| 2026-07-22 | 27.33 | $29.15 | 56500 |
| 2026-07-21 | 27.06 | $28.53 | 72800 |
| 2026-07-20 | 26.83 | $28.40 | 146237 |
| 2026-07-17 | 26.59 | $28.25 | 61500 |
| 2026-07-16 | 26.35 | $27.70 | 117200 |
| 2026-07-15 | 26.15 | $27.48 | 66200 |
| 2026-07-14 | 25.96 | $27.99 | 96900 |
| 2026-07-13 | 25.72 | $27.81 | 102700 |
| 2026-07-10 | 25.49 | $26.60 | 55031 |
| 2026-07-09 | 25.38 | $26.46 | 90400 |
| 2026-07-08 | 25.28 | $26.40 | 84008 |
| 2026-07-07 | 25.18 | $25.99 | 206200 |
| 2026-07-06 | 25.13 | $25.65 | 106300 |
| 2026-07-02 | 25.11 | $25.85 | 80400 |
| 2026-07-01 | 25.09 | $25.04 | 147600 |
| 2026-06-30 | 25.14 | $25.18 | 140200 |
| 2026-06-29 | 25.19 | $24.65 | 122100 |
| 2026-06-26 | 25.29 | $24.27 | 90200 |
| 2026-06-25 | 25.44 | $24.42 | 96412 |
| 2026-06-24 | 25.57 | $23.91 | 133846 |
| 2026-06-23 | 25.77 | $24.90 | 137434 |
| 2026-06-22 | 25.87 | $24.87 | 153600 |
| 2026-06-18 | 25.99 | $24.69 | 241300 |
| 2026-06-17 | 26.13 | $24.99 | 154400 |
| 2026-06-16 | 26.25 | $25.21 | 77226 |
| 2026-06-15 | 26.36 | $25.21 | 83717 |
| 2026-06-12 | 26.48 | $26.39 | 80600 |
| 2026-06-11 | 26.49 | $27.36 | 74800 |
| 2026-06-10 | 26.39 | $26.75 | 47746 |
| 2026-06-09 | 26.36 | $26.34 | 65000 |
| 2026-06-08 | 26.36 | $26.56 | 91841 |
| 2026-06-05 | 26.34 | $26.50 | 47831 |
| 2026-06-04 | 26.33 | $26.72 | 283416 |
| 2026-06-03 | 26.29 | $27.02 | 132200 |
| 2026-06-02 | 26.22 | $26.63 | 143700 |
| 2026-06-01 | 26.18 | $26.33 | 110506 |
| 2026-05-29 | 26.18 | $25.82 | 92500 |
| 2026-05-28 | 26.24 | $25.30 | 165100 |
| 2026-05-27 | 26.34 | $25.31 | 112517 |
| 2026-05-26 | 26.44 | $25.88 | 82600 |
| 2026-05-22 | 26.49 | $25.92 | 63502 |
| 2026-05-21 | 26.52 | $26.86 | 102717 |
| 2026-05-20 | 26.46 | $26.21 | 152200 |
| 2026-05-19 | 26.45 | $27.10 | 113904 |
| 2026-05-18 | 26.34 | $27.54 | 264600 |
| 2026-05-15 | 26.18 | $26.43 | 88045 |
| 2026-05-14 | 26.10 | $26.25 | 81402 |
| 2026-05-13 | 26.04 | $26.40 | 81446 |
| 2026-05-12 | 25.95 | $26.60 | 80600 |
| 2026-05-11 | 25.83 | $26.45 | 90627 |
| 2026-05-08 | 25.72 | $25.95 | 54230 |
| 2026-05-07 | 25.66 | $25.95 | 159200 |
| 2026-05-06 | 25.60 | $25.76 | 123315 |
| 2026-05-05 | 25.56 | $26.86 | 132612 |
| 2026-05-04 | 25.42 | $26.81 | 93613 |
| 2026-05-01 | 25.29 | $26.90 | 86600 |
| 2026-04-30 | 25.17 | $27.04 | 317900 |
| 2026-04-29 | 25.02 | $25.80 | 127803 |
| 2026-04-28 | 25.01 | $25.29 | 136800 |
| 2026-04-27 | 25.06 | $24.81 | 165400 |
| 2026-04-24 | 25.17 | $24.57 | 116100 |
| 2026-04-23 | 25.31 | $24.76 | 138520 |
| 2026-04-22 | 25.46 | $24.97 | 100500 |
| 2026-04-21 | 25.59 | $24.44 | 129306 |
| 2026-04-20 | 25.78 | $23.83 | 122800 |
| 2026-04-17 | 26.05 | $23.61 | 193727 |
| 2026-04-16 | 26.37 | $24.65 | 108900 |
| 2026-04-15 | 26.60 | $24.15 | 188411 |
| 2026-04-14 | 26.90 | $24.83 | 118701 |
| 2026-04-13 | 27.15 | $25.40 | 136700 |
| 2026-04-10 | 27.34 | $25.31 | 111900 |
| 2026-04-09 | 27.55 | $26.40 | 205822 |
| 2026-04-08 | 27.65 | $26.73 | 149236 |
| 2026-04-07 | 27.70 | $27.79 | 149400 |
| 2026-04-06 | 27.64 | $28.33 | 44200 |
| 2026-04-02 | 27.51 | $28.13 | 81500 |
| 2026-04-01 | 27.37 | $27.13 | 153500 |
| 2026-03-31 | 27.31 | $28.28 | 287200 |
| 2026-03-30 | 27.13 | $27.84 | 78500 |
| 2026-03-27 | 26.96 | $27.82 | 209900 |
| 2026-03-26 | 26.77 | $27.76 | 67518 |
| 2026-03-25 | 26.57 | $27.44 | 144400 |
| 2026-03-24 | 26.36 | $27.51 | 379104 |
| 2026-03-23 | 26.13 | $26.32 | 280337 |
| 2026-03-20 | 25.99 | $28.22 | 189000 |
| 2026-03-19 | 25.63 | $28.55 | 123800 |
| 2026-03-18 | 25.21 | $28.12 | 259416 |
| 2026-03-17 | 24.79 | $28.18 | 385000 |
| 2026-03-16 | 24.33 | $26.70 | 148744 |
| 2026-03-13 | 23.98 | $26.43 | 85800 |
| 2026-03-12 | 23.63 | $25.85 | 63148 |
| 2026-03-11 | 23.30 | $25.25 | 48100 |
| 2026-03-10 | 23.00 | $24.44 | 115200 |
| 2026-03-09 | 22.77 | $24.34 | 109500 |
| 2026-03-06 | 22.51 | $24.41 | 87000 |
| 2026-03-05 | 22.23 | $23.54 | 75300 |
| 2026-03-04 | 22.01 | $23.58 | 412907 |
| 2026-03-03 | 21.77 | $24.28 | 344200 |
| 2026-03-02 | 21.43 | $23.56 | 94900 |
| 2026-02-27 | 21.15 | $22.48 | 51900 |
| 2026-02-26 | 20.95 | $22.31 | 40643 |
| 2026-02-25 | 20.75 | $22.24 | 37245 |
| 2026-02-24 | 20.55 | $22.06 | 39000 |
| 2026-02-23 | 20.35 | $21.72 | 35548 |
| 2026-02-20 | 20.16 | $21.60 | 54626 |
| 2026-02-19 | 19.98 | $21.26 | 79500 |
| 2026-02-18 | 19.81 | $20.83 | 83822 |
| 2026-02-17 | 19.67 | $20.35 | 28142 |
| 2026-02-13 | 19.57 | $20.14 | 34308 |
| 2026-02-12 | 19.48 | $19.63 | 58200 |
| 2026-02-11 | 19.44 | $20.30 | 43123 |
| 2026-02-10 | 19.32 | $19.76 | 28700 |
| 2026-02-09 | 19.26 | $20.11 | 205800 |
| 2026-02-06 | 19.16 | $19.79 | 73216 |
| 2026-02-05 | 19.08 | $19.01 | 296700 |
| 2026-02-04 | 19.09 | $19.50 | 50128 |
| 2026-02-03 | 19.04 | $19.47 | 53200 |
| 2026-02-02 | 19.00 | $19.28 | 24500 |
| 2026-01-30 | 18.98 | $19.59 | 93500 |
| 2026-01-29 | 18.92 | $19.37 | 85700 |
| 2026-01-28 | 18.88 | $19.06 | 73732 |
| 2026-01-27 | 18.87 | $19.05 | 68400 |
| 2026-01-26 | 18.86 | $19.00 | 50100 |
| 2026-01-23 | 18.86 | $18.70 | 70600 |
| 2026-01-22 | 18.88 | $18.43 | 82500 |
| 2026-01-21 | 18.93 | $18.92 | 135700 |
| 2026-01-20 | 18.92 | $18.21 | 59700 |
| 2026-01-16 | 18.99 | $18.16 | 1.3M |
| 2026-01-15 | 19.06 | $18.26 | 57900 |
| 2026-01-14 | 19.12 | $19.49 | 84745 |
| 2026-01-13 | 19.06 | $18.96 | 57400 |
| 2026-01-12 | 19.05 | $19.45 | 55400 |
| 2026-01-09 | 18.98 | $19.31 | 58548 |
| 2026-01-08 | 18.93 | $19.40 | 49900 |
| 2026-01-07 | 18.87 | $18.90 | 79000 |
| 2026-01-06 | 18.86 | $19.32 | 67400 |
| 2026-01-05 | 18.81 | $20.00 | 103707 |
| 2026-01-02 | 18.68 | $19.40 | 75829 |
| 2025-12-31 | 18.61 | $18.68 | 61901 |
| 2025-12-30 | 18.61 | $18.84 | 52117 |
| 2025-12-29 | 18.60 | $18.70 | 72300 |
| 2025-12-26 | 18.60 | $18.64 | 28545 |
| 2025-12-24 | 18.60 | $18.69 | 19300 |
| 2025-12-23 | 18.59 | $18.69 | 44627 |
| 2025-12-22 | 18.59 | $18.74 | 61600 |
| 2025-12-19 | 18.57 | $18.28 | 40800 |
| 2025-12-18 | 18.60 | $18.01 | 56700 |
| 2025-12-17 | 18.66 | $18.21 | 51100 |
| 2025-12-16 | 18.71 | $18.03 | 38300 |
| 2025-12-15 | 18.78 | $18.56 | 67706 |
| 2025-12-12 | 18.81 | $18.63 | 25942 |
| 2025-12-11 | 18.83 | $18.88 | 176300 |
| 2025-12-10 | 18.83 | $19.23 | 142404 |
| 2025-12-09 | 18.81 | $18.90 | 49443 |
| 2025-12-08 | 18.81 | $18.89 | 60000 |
| 2025-12-05 | 18.82 | $18.90 | 36800 |
| 2025-12-04 | 18.82 | $18.95 | 41047 |
| 2025-12-03 | 18.82 | $19.13 | 54900 |
| 2025-12-02 | 18.80 | $18.88 | 47600 |
| 2025-12-01 | 18.80 | $18.85 | 106126 |
| 2025-11-28 | 18.80 | $18.57 | 32100 |
| 2025-11-26 | 18.82 | $18.28 | 43100 |
| 2025-11-25 | 18.87 | $18.13 | 41900 |
| 2025-11-24 | 18.94 | $18.03 | 47900 |
| 2025-11-21 | 19.02 | $18.19 | 73123 |
| 2025-11-20 | 19.08 | $18.74 | 74600 |
| 2025-11-19 | 19.08 | $18.79 | 34800 |
| 2025-11-18 | 19.08 | $19.50 | 73606 |
| 2025-11-17 | 18.99 | $19.57 | 50800 |
| 2025-11-14 | 18.88 | $19.74 | 39345 |
| 2025-11-13 | 18.74 | $19.71 | 90648 |
| 2025-11-12 | 18.59 | $19.44 | 81300 |
| 2025-11-11 | 18.45 | $19.50 | 28300 |
| 2025-11-10 | 18.30 | $19.15 | 37400 |
| 2025-11-07 | 18.17 | $19.21 | 44402 |
| 2025-11-06 | 18.02 | $18.86 | 56341 |
| 2025-11-05 | 17.89 | $18.35 | 36921 |
| 2025-11-04 | 17.81 | $18.18 | 47500 |
| 2025-11-03 | 17.74 | $18.38 | 159042 |
| 2025-10-31 | 17.65 | $18.32 | 42808 |
| 2025-10-30 | 17.57 | $18.42 | 42842 |
| 2025-10-29 | 17.47 | $18.42 | 38000 |
| 2025-10-28 | 17.36 | $18.25 | 60622 |
| 2025-10-27 | 17.28 | $18.21 | 55200 |
| 2025-10-24 | 17.19 | $17.93 | 60800 |
| 2025-10-23 | 17.14 | $17.83 | 50400 |
| 2025-10-22 | 17.09 | $17.26 | 75900 |
| 2025-10-21 | 17.11 | $16.75 | 52700 |
| 2025-10-20 | 17.17 | $16.67 | 43700 |
| 2025-10-17 | 17.25 | $16.83 | 64801 |
| 2025-10-16 | 17.31 | $16.64 | 189102 |
| 2025-10-15 | 17.39 | $16.92 | 122430 |
| 2025-10-14 | 17.45 | $16.97 | 88300 |
| 2025-10-13 | 17.50 | $16.96 | 171040 |
| 2025-10-10 | 17.56 | $16.80 | 34300 |
| 2025-10-09 | 17.64 | $16.82 | 73635 |
| 2025-10-08 | 17.71 | $17.37 | 78303 |
| 2025-10-07 | 17.74 | $17.46 | 142138 |
| 2025-10-06 | 17.75 | $17.95 | 58422 |
| 2025-10-03 | 17.71 | $17.74 | 31700 |
| 2025-10-02 | 17.68 | $17.67 | 40200 |
| 2025-10-01 | 17.66 | $18.02 | 33800 |
| 2025-09-30 | 17.60 | $17.80 | 86021 |
| 2025-09-29 | 17.55 | $18.18 | 1.9M |
| 2025-09-26 | 17.46 | $18.39 | 1.8M |
| 2025-09-25 | 17.34 | $18.10 | 35217 |
| 2025-09-24 | 17.24 | $17.95 | 96810 |
| 2025-09-23 | 17.14 | $17.45 | 25902 |
| 2025-09-22 | 17.09 | $17.08 | 26300 |
| 2025-09-19 | 17.06 | $17.00 | 43200 |
| 2025-09-18 | 17.04 | $17.36 | 46000 |
| 2025-09-17 | 16.99 | $17.48 | 59315 |
| 2025-09-16 | 16.91 | $17.68 | 36600 |
| 2025-09-15 | 16.80 | $17.40 | 85000 |
| 2025-09-12 | 16.71 | $17.08 | 45900 |
| 2025-09-11 | 16.64 | $17.06 | 29900 |
| 2025-09-10 | 16.57 | $17.14 | 49020 |
| 2025-09-09 | 16.49 | $17.07 | 24708 |
| 2025-09-08 | 16.40 | $16.99 | 59100 |
| 2025-09-05 | 16.32 | $16.71 | 33517 |
| 2025-09-04 | 16.25 | $16.75 | 26800 |
| 2025-09-03 | 16.18 | $16.63 | 18728 |
| 2025-09-02 | 16.11 | $16.57 | 41049 |
| 2025-08-29 | 16.03 | $16.46 | 44031 |
| 2025-08-28 | 15.96 | $16.41 | 25637 |
| 2025-08-27 | 15.89 | $16.17 | 153521 |
| 2025-08-26 | 15.84 | $16.28 | 48535 |
| 2025-08-25 | 15.78 | $16.35 | 23437 |
| 2025-08-22 | 15.71 | $16.35 | 13800 |
| 2025-08-21 | 15.64 | $16.18 | 60805 |
| 2025-08-20 | 15.59 | $15.93 | 56000 |
| 2025-08-19 | 15.55 | $15.69 | 61700 |
| 2025-08-18 | 15.54 | $15.68 | 27400 |
| 2025-08-15 | 15.53 | $15.70 | 22609 |
| 2025-08-14 | 15.51 | $15.61 | 74400 |
| 2025-08-13 | 15.50 | $15.75 | 25400 |
| 2025-08-12 | 15.47 | $15.72 | 33520 |
| 2025-08-11 | 15.44 | $15.33 | 29600 |
| 2025-08-08 | 15.45 | $15.58 | 47335 |
| 2025-08-07 | 15.43 | $15.48 | 40700 |
| 2025-08-06 | 15.42 | $15.40 | 39919 |
| 2025-08-05 | 15.42 | $15.19 | 60300 |
| 2025-08-04 | 15.43 | $14.91 | 76300 |
| 2025-08-01 | 15.47 | $15.05 | 46700 |
| 2025-07-31 | 15.49 | $15.25 | 40800 |
| 2025-07-30 | 15.50 | $15.46 | 49200 |
| 2025-07-29 | 15.48 | $16.20 | 44724 |
| 2025-07-28 | 15.38 | $16.07 | 37200 |
| 2025-07-25 | 15.29 | $16.01 | 32633 |
| 2025-07-24 | 15.20 | $15.82 | 220040 |
| 2025-07-23 | 15.12 | $15.70 | 58600 |
| 2025-07-22 | 15.04 | $15.44 | 24109 |
| 2025-07-21 | 14.98 | $15.25 | 57000 |
| 2025-07-18 | 14.95 | $15.19 | 43137 |
| 2025-07-17 | 14.91 | $14.96 | 41002 |
| 2025-07-16 | 14.89 | $15.05 | 69200 |
| 2025-07-15 | 14.86 | $14.98 | 88326 |
| 2025-07-14 | 14.84 | $15.03 | 57823 |
| 2025-07-11 | 14.80 | $15.23 | 79107 |
| 2025-07-10 | 14.74 | $15.03 | 54500 |
| 2025-07-09 | 14.70 | $15.03 | 31300 |
| 2025-07-08 | 14.65 | $14.85 | 36200 |
| 2025-07-07 | 14.61 | $14.54 | 73100 |
| 2025-07-03 | 14.59 | $15.15 | 103800 |
| 2025-07-02 | 14.51 | $15.05 | 86300 |
| 2025-07-01 | 14.43 | $14.73 | 105446 |
| 2025-06-30 | 14.38 | $14.55 | 51209 |
| 2025-06-27 | 14.34 | $14.65 | 66100 |
| 2025-06-26 | 14.29 | $14.46 | 78000 |
| 2025-06-25 | 14.24 | $14.50 | 49224 |
| 2025-06-24 | 14.19 | $14.49 | 339818 |
| 2025-06-23 | 14.13 | $14.46 | 105935 |
| 2025-06-20 | 14.07 | $14.78 | 42240 |
| 2025-06-18 | 13.97 | $14.49 | 43100 |
| 2025-06-17 | 13.89 | $14.61 | 61003 |
| 2025-06-16 | 13.80 | $14.36 | 26400 |
| 2025-06-13 | 13.72 | $14.22 | 41448 |
| 2025-06-12 | 13.65 | $14.22 | 30423 |
| 2025-06-11 | 13.57 | $14.08 | 45200 |
| 2025-06-10 | 13.50 | $13.88 | 48900 |
| 2025-06-09 | 13.45 | $13.68 | 30400 |
| 2025-06-06 | 13.41 | $13.63 | 34400 |
| 2025-06-05 | 13.37 | $13.62 | 36100 |
| 2025-06-04 | 13.32 | $13.57 | 83527 |
| 2025-06-03 | 13.28 | $13.75 | 182600 |
| 2025-06-02 | 13.21 | $13.78 | 229246 |
| 2025-05-30 | 13.12 | $13.44 | 66300 |
| 2025-05-29 | 13.07 | $13.39 | 72043 |
| 2025-05-28 | 13.01 | $13.27 | 60345 |
| 2025-05-27 | 12.96 | $13.37 | 60845 |
| 2025-05-23 | 12.89 | $13.00 | 113800 |
| 2025-05-22 | 12.85 | $13.05 | 41900 |
| 2025-05-21 | 12.81 | $13.16 | 50400 |
| 2025-05-20 | 12.74 | $13.31 | 64542 |
| 2025-05-19 | 12.66 | $13.14 | 50300 |
| 2025-05-16 | 12.58 | $13.10 | 28200 |
| 2025-05-15 | 12.50 | $13.02 | 55014 |
| 2025-05-14 | 12.42 | $13.06 | 52003 |
| 2025-05-13 | 12.33 | $13.17 | 84100 |
| 2025-05-12 | 12.21 | $12.84 | 98030 |
| 2025-05-09 | 12.12 | $12.63 | 96227 |
| 2025-05-08 | 12.04 | $12.43 | 69000 |
| 2025-05-07 | 11.98 | $12.32 | 112139 |
| 2025-05-06 | 11.91 | $12.38 | 106645 |
| 2025-05-05 | 11.84 | $12.21 | 172321 |
| 2025-05-02 | 11.77 | $12.15 | 108400 |
| 2025-05-01 | 11.72 | $12.02 | 142400 |
| 2025-04-30 | 11.68 | $11.97 | 151700 |
| 2025-04-29 | 11.65 | $12.10 | 210700 |
| 2025-04-28 | 11.62 | $12.14 | 155400 |
| 2025-04-25 | 11.59 | $12.15 | 101400 |
| 2025-04-24 | 11.56 | $11.92 | 178024 |
| 2025-04-23 | 11.56 | $11.83 | 221500 |
| 2025-04-22 | 11.58 | $11.72 | 283502 |
| 2025-04-21 | 11.61 | $11.42 | 166240 |
| 2025-04-17 | 11.68 | $11.66 | 191939 |
| 2025-04-16 | 11.74 | $11.40 | 311600 |
| 2025-04-15 | 11.83 | $11.17 | 368347 |
| 2025-04-14 | 11.95 | $11.12 | 363027 |
| 2025-04-11 | 12.08 | $11.01 | 372700 |
| 2025-04-10 | 12.23 | $10.87 | 545900 |
| 2025-04-09 | 12.40 | $11.06 | 692502 |
| 2025-04-08 | 12.56 | $10.65 | 738520 |
| 2025-04-07 | 12.77 | $10.83 | 505028 |
| 2025-04-04 | 12.97 | $11.74 | 183200 |
| 2025-04-03 | 13.09 | $12.48 | 160200 |
| 2025-04-02 | 13.14 | $13.09 | 45400 |
| 2025-04-01 | 13.13 | $13.30 | 54900 |
| 2025-03-31 | 13.10 | $13.31 | 312000 |
| 2025-03-28 | 13.07 | $13.49 | 39201 |
| 2025-03-27 | 13.01 | $13.51 | 63100 |
| 2025-03-26 | 12.94 | $13.28 | 140200 |
| 2025-03-25 | 12.90 | $13.11 | 94445 |
| 2025-03-24 | 12.87 | $12.93 | 94743 |
| 2025-03-21 | 12.86 | $13.10 | 76600 |
| 2025-03-20 | 12.84 | $13.14 | 146300 |
| 2025-03-19 | 12.81 | $13.27 | 75549 |
| 2025-03-18 | 12.77 | $13.16 | 121600 |
| 2025-03-17 | 12.74 | $13.00 | 117109 |
| 2025-03-14 | 12.72 | $12.57 | 142405 |
| 2025-03-13 | 12.74 | $12.54 | 60800 |
| 2025-03-12 | 12.76 | $12.58 | 54300 |
| 2025-03-11 | 12.78 | $12.61 | 73700 |
| 2025-03-10 | 12.79 | $12.70 | 53700 |
| 2025-03-07 | 12.79 | $12.75 | 53025 |
| 2025-03-06 | 12.78 | $12.74 | 120800 |
| 2025-03-05 | 12.76 | $12.81 | 128129 |
| 2025-03-04 | 12.74 | $12.56 | 376606 |
| 2025-03-03 | 12.73 | $12.57 | 117000 |
| 2025-02-28 | 12.72 | $12.76 | 69400 |
| 2025-02-27 | 12.69 | $12.73 | 48200 |
| 2025-02-26 | 12.66 | $12.90 | 34700 |
| 2025-02-25 | 12.60 | $13.07 | 64500 |
| 2025-02-24 | 12.52 | $13.05 | 58200 |
| 2025-02-21 | 12.44 | $13.20 | 57600 |
| 2025-02-20 | 12.34 | $13.72 | 97837 |
| 2025-02-19 | 12.18 | $12.62 | 36531 |
| 2025-02-18 | 12.12 | $12.63 | 68838 |
| 2025-02-14 | 12.06 | $12.66 | 106300 |
| 2025-02-13 | 12.00 | $12.42 | 89006 |
| 2025-02-12 | 11.95 | $12.43 | 177929 |
| 2025-02-11 | 11.90 | $12.20 | 93015 |
| 2025-02-10 | 11.88 | $11.91 | 128742 |
| 2025-02-07 | 11.88 | $11.91 | 112807 |
| 2025-02-06 | 11.89 | $11.91 | 112500 |
| 2025-02-05 | 11.89 | $11.90 | 164606 |
| 2025-02-04 | 11.91 | $11.98 | 224100 |
| 2025-02-03 | 11.91 | $11.77 | 205723 |
| 2025-01-31 | 11.94 | $11.63 | 197547 |
| 2025-01-30 | 11.98 | $11.84 | 187800 |
| 2025-01-29 | 12.00 | $11.74 | 140700 |
| 2025-01-28 | 12.04 | $11.77 | 203100 |
| 2025-01-27 | 12.07 | $11.79 | 145500 |
| 2025-01-24 | 12.10 | $11.95 | 106000 |
| 2025-01-23 | 12.11 | $11.90 | 246300 |
| 2025-01-22 | 12.12 | $11.88 | 175234 |
| 2025-01-21 | 12.13 | $11.99 | 159949 |
| 2025-01-17 | 12.13 | $12.06 | 75700 |
| 2025-01-16 | 12.12 | $12.05 | 169246 |
| 2025-01-15 | 12.11 | $12.25 | 140843 |
| 2025-01-14 | 12.08 | $12.14 | 208900 |
| 2025-01-13 | 12.06 | $12.20 | 177100 |
| 2025-01-10 | 12.04 | $12.55 | 150100 |
| 2025-01-08 | 11.97 | $12.18 | 330446 |
| 2025-01-07 | 11.95 | $12.21 | 329144 |
| 2025-01-06 | 11.91 | $12.43 | 224033 |
| 2025-01-03 | 11.86 | $12.31 | 274300 |
| 2025-01-02 | 11.81 | $12.24 | 330918 |
| 2024-12-31 | 11.77 | $12.12 | 139717 |
| 2024-12-30 | 11.75 | $12.01 | 293815 |
| 2024-12-27 | 11.74 | $11.75 | 225000 |
| 2024-12-26 | 11.75 | $11.75 | 266824 |
| 2024-12-24 | 11.77 | $11.61 | 76900 |
| 2024-12-23 | 11.81 | $11.61 | 528100 |
| 2024-12-20 | 11.85 | $11.50 | 579200 |
| 2024-12-19 | 11.90 | $11.37 | 1.2M |
| 2024-12-18 | 11.97 | $11.44 | 253337 |
| 2024-12-17 | 12.05 | $11.60 | 367600 |
| 2024-12-16 | 12.11 | $11.81 | 507000 |
| 2024-12-13 | 12.15 | $11.92 | 251023 |
| 2024-12-12 | 12.19 | $11.96 | 344424 |
| 2024-12-11 | 12.22 | $11.95 | 273013 |
| 2024-12-10 | 12.26 | $12.05 | 244200 |
| 2024-12-09 | 12.28 | $11.98 | 301842 |
| 2024-12-06 | 12.32 | $11.93 | 197138 |
| 2024-12-05 | 12.36 | $12.05 | 451500 |
| 2024-12-04 | 12.40 | $12.08 | 315100 |
| 2024-12-03 | 12.44 | $12.24 | 354633 |
| 2024-12-02 | 12.46 | $12.37 | 180900 |
| 2024-11-29 | 12.47 | $12.56 | 37538 |
| 2024-11-27 | 12.47 | $12.42 | 170301 |
| 2024-11-26 | 12.48 | $12.48 | 181237 |
| 2024-11-25 | 12.48 | $12.49 | 226501 |
| 2024-11-22 | 12.49 | $12.45 | 163349 |
| 2024-11-21 | 12.50 | $12.48 | 286234 |
| 2024-11-20 | 12.51 | $12.50 | 302300 |
| 2024-11-19 | 12.52 | $12.56 | 345200 |
| 2024-11-18 | 12.53 | $12.72 | 419900 |
| 2024-11-15 | 12.52 | $12.40 | 315700 |
| 2024-11-14 | 12.55 | $12.21 | 291200 |
| 2024-11-13 | 12.59 | $12.19 | 343734 |
| 2024-11-12 | 12.65 | $12.18 | 326300 |
| 2024-11-11 | 12.70 | $12.33 | 297500 |
| 2024-11-08 | 12.74 | $12.41 | 220547 |
| 2024-11-07 | 12.78 | $12.78 | 213833 |
| 2024-11-06 | 12.79 | $12.59 | 140800 |
| 2024-11-05 | 12.82 | $12.99 | 244400 |
| 2024-11-04 | 12.81 | $12.82 | 483300 |
| 2024-11-01 | 12.82 | $12.57 | 217800 |
| 2024-10-31 | 12.86 | $12.56 | 180800 |
| 2024-10-30 | 12.91 | $12.73 | 159239 |
| 2024-10-29 | 12.94 | $12.65 | 161500 |
| 2024-10-28 | 12.98 | $12.86 | 101900 |
| 2024-10-25 | 13.00 | $13.01 | 124900 |
| 2024-10-24 | 13.01 | $12.96 | 113400 |
| 2024-10-23 | 13.02 | $12.84 | 231607 |
| 2024-10-22 | 13.05 | $12.97 | 92200 |
| 2024-10-21 | 13.06 | $12.83 | 200627 |
| 2024-10-18 | 13.09 | $12.84 | 166000 |
| 2024-10-17 | 13.11 | $12.74 | 293000 |
| 2024-10-16 | 13.15 | $12.83 | 152917 |
| 2024-10-15 | 13.18 | $12.78 | 153300 |
| 2024-10-14 | 13.22 | $13.05 | 98800 |
| 2024-10-11 | 13.23 | $13.15 | 113136 |
| 2024-10-10 | 13.23 | $13.27 | 101746 |
| 2024-10-09 | 13.22 | $13.20 | 149205 |
| 2024-10-08 | 13.21 | $13.27 | 96700 |
| 2024-10-07 | 13.20 | $13.67 | 42011 |
| 2024-10-04 | 13.14 | $13.49 | 66401 |
| 2024-10-03 | 13.09 | $13.46 | 77200 |
| 2024-10-02 | 13.05 | $13.28 | 335900 |
| 2024-10-01 | 13.03 | $13.17 | 164942 |
| 2024-09-30 | 13.01 | $13.16 | 127000 |
| 2024-09-27 | 13.00 | $13.09 | 73507 |
| 2024-09-26 | 13.00 | $12.85 | 107409 |
| 2024-09-25 | 13.03 | $12.89 | 70000 |
| 2024-09-24 | 13.06 | $13.09 | 81636 |
| 2024-09-23 | 13.07 | $13.02 | 119124 |
| 2024-09-20 | 13.10 | $13.06 | 94700 |
| 2024-09-19 | 13.12 | $13.12 | 106000 |
| 2024-09-18 | 13.15 | $12.99 | 114530 |
| 2024-09-17 | 13.19 | $12.98 | 72104 |
| 2024-09-16 | 13.24 | $13.04 | 153000 |
| 2024-09-13 | 13.28 | $13.04 | 379600 |
| 2024-09-12 | 13.34 | $12.98 | 151400 |
| 2024-09-11 | 13.40 | $12.84 | 164800 |
| 2024-09-10 | 13.48 | $12.74 | 219800 |
| 2024-09-09 | 13.57 | $12.98 | 196500 |
| 2024-09-06 | 13.65 | $12.94 | 134900 |
| 2024-09-05 | 13.74 | $13.22 | 184446 |
| 2024-09-04 | 13.80 | $13.12 | 145700 |
| 2024-09-03 | 13.87 | $13.27 | 133706 |
| 2024-08-30 | 13.92 | $13.72 | 93238 |
| 2024-08-29 | 13.94 | $13.74 | 96314 |
| 2024-08-28 | 13.95 | $13.78 | 40549 |
| 2024-08-27 | 13.97 | $14.07 | 58945 |
| 2024-08-26 | 13.95 | $14.14 | 54800 |
| 2024-08-23 | 13.93 | $14.10 | 81448 |
| 2024-08-22 | 13.92 | $13.85 | 71112 |
| 2024-08-21 | 13.92 | $13.93 | 90900 |
| 2024-08-20 | 13.93 | $14.05 | 67400 |
| 2024-08-19 | 13.92 | $14.10 | 80100 |
| 2024-08-16 | 13.91 | $14.04 | 42133 |
| 2024-08-15 | 13.90 | $14.04 | 64800 |
| 2024-08-14 | 13.90 | $13.92 | 80607 |
| 2024-08-13 | 13.91 | $14.01 | 106635 |
| 2024-08-12 | 13.92 | $13.95 | 83400 |
| 2024-08-09 | 13.94 | $13.80 | 200322 |
| 2024-08-08 | 13.98 | $13.71 | 130100 |
| 2024-08-07 | 14.03 | $13.60 | 352344 |
| 2024-08-06 | 14.10 | $13.45 | 377336 |
| 2024-08-05 | 14.19 | $13.49 | 226100 |
| 2024-08-02 | 14.28 | $13.91 | 114400 |
| 2024-08-01 | 14.35 | $14.03 | 78800 |
| 2024-07-31 | 14.41 | $14.21 | 148333 |
| 2024-07-30 | 14.46 | $14.06 | 228800 |
| 2024-07-29 | 14.54 | $14.06 | 140208 |
| 2024-07-26 | 14.63 | $14.15 | 102942 |
| 2024-07-25 | 14.71 | $14.30 | 136946 |
| 2024-07-24 | 14.79 | $14.22 | 163400 |
| 2024-07-23 | 14.88 | $14.35 | 56500 |
| 2024-07-22 | 14.96 | $14.37 | 90100 |
| 2024-07-19 | 15.05 | $14.37 | 44711 |
| 2024-07-18 | 15.15 | $14.43 | 154600 |
| 2024-07-17 | 15.25 | $14.66 | 198400 |
| 2024-07-16 | 15.32 | $14.66 | 134800 |
| 2024-07-15 | 15.40 | $14.78 | 103800 |
| 2024-07-12 | 15.47 | $15.02 | 56102 |
| 2024-07-11 | 15.52 | $14.94 | 71200 |
| 2024-07-10 | 15.58 | $15.03 | 52580 |
| 2024-07-09 | 15.64 | $14.90 | 223200 |
| 2024-07-08 | 15.71 | $15.33 | 29335 |
| 2024-07-05 | 15.74 | $15.49 | 70302 |
| 2024-07-03 | 15.76 | $16.30 | 27047 |
| 2024-07-02 | 15.70 | $16.26 | 50213 |
| 2024-07-01 | 15.64 | $15.94 | 72702 |
| 2024-06-28 | 15.62 | $15.72 | 56640 |
| 2024-06-27 | 15.61 | $15.57 | 45700 |
| 2024-06-26 | 15.63 | $15.72 | 87300 |
| 2024-06-25 | 15.63 | $15.78 | 132434 |
| 2024-06-24 | 15.63 | $15.87 | 74429 |
| 2024-06-21 | 15.62 | $15.61 | 258849 |
| 2024-06-20 | 15.63 | $15.69 | 69100 |
| 2024-06-18 | 15.65 | $15.47 | 132715 |
| 2024-06-17 | 15.68 | $15.31 | 60400 |
| 2024-06-14 | 15.74 | $15.23 | 38000 |
| 2024-06-13 | 15.80 | $15.17 | 44512 |
| 2024-06-12 | 15.88 | $15.44 | 23700 |
| 2024-06-11 | 15.93 | $15.52 | 45400 |
| 2024-06-10 | 15.98 | $15.82 | 22711 |
| 2024-06-07 | 15.99 | $15.69 | 56000 |
| 2024-06-06 | 16.03 | $15.86 | 201300 |
| 2024-06-05 | 16.04 | $15.73 | 67924 |
| 2024-06-04 | 16.07 | $15.79 | 98434 |
| 2024-06-03 | 16.09 | $16.04 | 55300 |
| 2024-05-31 | 16.08 | $16.26 | 53600 |
| 2024-05-30 | 16.05 | $16.06 | 25200 |
| 2024-05-29 | 16.04 | $16.21 | 54734 |
| 2024-05-28 | 16.01 | $16.43 | 49400 |
| 2024-05-24 | 15.95 | $16.11 | 75500 |
| 2024-05-23 | 15.93 | $16.01 | 40500 |
| 2024-05-22 | 15.91 | $15.88 | 29321 |
| 2024-05-21 | 15.91 | $16.09 | 48600 |
| 2024-05-20 | 15.89 | $16.20 | 55501 |
| 2024-05-17 | 15.86 | $16.19 | 81300 |
| 2024-05-16 | 15.82 | $15.92 | 39200 |
| 2024-05-15 | 15.81 | $15.93 | 32606 |
| 2024-05-14 | 15.81 | $15.96 | 79302 |
| 2024-05-13 | 15.80 | $16.06 | 23400 |
| 2024-05-10 | 15.78 | $15.89 | 37129 |
| 2024-05-09 | 15.78 | $15.94 | 33100 |
| 2024-05-08 | 15.78 | $15.73 | 19500 |
| 2024-05-07 | 15.81 | $15.53 | 102522 |
| 2024-05-06 | 15.87 | $15.69 | 42821 |
| 2024-05-03 | 15.91 | $15.46 | 50211 |
| 2024-05-02 | 15.99 | $15.37 | 91500 |
| 2024-05-01 | 16.09 | $15.59 | 43100 |
| 2024-04-30 | 16.18 | $15.71 | 30700 |
| 2024-04-29 | 16.26 | $16.05 | 46144 |
| 2024-04-26 | 16.31 | $15.71 | 34200 |
| 2024-04-25 | 16.40 | $16.16 | 44534 |
| 2024-04-24 | 16.45 | $16.10 | 189003 |
| 2024-04-23 | 16.51 | $16.16 | 17800 |
| 2024-04-22 | 16.56 | $15.80 | 64900 |
| 2024-04-19 | 16.65 | $15.87 | 34810 |
| 2024-04-18 | 16.74 | $15.99 | 22500 |
| 2024-04-17 | 16.82 | $16.16 | 68200 |
| 2024-04-16 | 16.89 | $16.08 | 242100 |
| 2024-04-15 | 16.97 | $16.66 | 54100 |
| 2024-04-12 | 16.99 | $16.78 | 47400 |
| 2024-04-11 | 17.00 | $16.52 | 66600 |
| 2024-04-10 | 17.03 | $17.08 | 199139 |
| 2024-04-09 | 17.00 | $17.16 | 39900 |
| 2024-04-08 | 16.96 | $17.48 | 36516 |
| 2024-04-05 | 16.89 | $17.56 | 53002 |
| 2024-04-04 | 16.79 | $17.53 | 111400 |
| 2024-04-03 | 16.69 | $17.20 | 74700 |
| 2024-04-02 | 16.61 | $17.19 | 50100 |
| 2024-04-01 | 16.53 | $16.70 | 51900 |
| 2024-03-28 | 16.49 | $16.71 | 80600 |
| 2024-03-27 | 16.45 | $16.70 | 114637 |
| 2024-03-26 | 16.40 | $16.70 | 159400 |
| 2024-03-25 | 16.35 | $16.66 | 33700 |
| 2024-03-22 | 16.30 | $16.51 | 18800 |
| 2024-03-21 | 16.26 | $16.62 | 34900 |
| 2024-03-20 | 16.21 | $16.81 | 30545 |
| 2024-03-19 | 16.12 | $16.78 | 46600 |
| 2024-03-18 | 16.03 | $16.59 | 31702 |
| 2024-03-15 | 15.95 | $16.36 | 142937 |
| 2024-03-14 | 15.88 | $16.43 | 19931 |
| 2024-03-13 | 15.80 | $16.42 | 31300 |
| 2024-03-12 | 15.71 | $16.03 | 43400 |
| 2024-03-11 | 15.65 | $15.89 | 40900 |
| 2024-03-08 | 15.61 | $15.74 | 37210 |
| 2024-03-07 | 15.57 | $15.81 | 44821 |
| 2024-03-06 | 15.52 | $15.76 | 48000 |
| 2024-03-05 | 15.46 | $15.67 | 73900 |
| 2024-03-04 | 15.41 | $15.78 | 63100 |
| 2024-03-01 | 15.35 | $15.91 | 107241 |
| 2024-02-29 | 15.26 | $15.85 | 91000 |
| 2024-02-28 | 15.18 | $15.83 | 160944 |
| 2024-02-27 | 15.09 | $15.97 | 176336 |
| 2024-02-26 | 14.99 | $15.77 | 104800 |
| 2024-02-23 | 14.90 | $15.69 | 140900 |
| 2024-02-22 | 14.81 | $15.55 | 222900 |
| 2024-02-21 | 14.72 | $14.77 | 99900 |
| 2024-02-20 | 14.71 | $14.69 | 779200 |
| 2024-02-16 | 14.71 | $14.54 | 90300 |
| 2024-02-15 | 14.71 | $14.89 | 64100 |
| 2024-02-14 | 14.68 | $14.79 | 65600 |
| 2024-02-13 | 14.66 | $14.86 | 55500 |
| 2024-02-12 | 14.63 | $15.00 | 110700 |
| 2024-02-09 | 14.58 | $14.82 | 81847 |
| 2024-02-08 | 14.55 | $14.76 | 75100 |
| 2024-02-07 | 14.52 | $14.59 | 73900 |
| 2024-02-06 | 14.50 | $14.53 | 182100 |
| 2024-02-05 | 14.49 | $14.27 | 264300 |
| 2024-02-02 | 14.51 | $14.50 | 209335 |
| 2024-02-01 | 14.51 | $14.76 | 1.8M |
| 2024-01-31 | 14.49 | $14.75 | 84300 |
| 2024-01-30 | 14.46 | $14.87 | 52500 |
| 2024-01-29 | 14.43 | $14.84 | 48540 |
| 2024-01-26 | 14.40 | $14.76 | 62641 |
| 2024-01-25 | 14.38 | $14.46 | 204908 |
| 2024-01-24 | 14.39 | $14.35 | 133011 |
| 2024-01-23 | 14.41 | $14.06 | 169300 |
| 2024-01-22 | 14.46 | $14.12 | 94700 |
| 2024-01-19 | 14.52 | $14.18 | 72444 |
| 2024-01-18 | 14.57 | $14.41 | 165508 |
| 2024-01-17 | 14.60 | $14.24 | 72100 |
| 2024-01-16 | 14.65 | $14.37 | 209600 |
| 2024-01-12 | 14.68 | $14.34 | 94800 |
| 2024-01-11 | 14.72 | $14.19 | 89819 |
| 2024-01-10 | 14.78 | $14.12 | 99825 |
| 2024-01-09 | 14.85 | $14.32 | 85033 |
| 2024-01-08 | 14.90 | $14.87 | 96600 |
| 2024-01-05 | 14.90 | $14.94 | 69900 |
| 2024-01-04 | 14.89 | $14.93 | 73646 |
| 2024-01-03 | 14.88 | $14.91 | 98500 |
| 2024-01-02 | 14.88 | $14.80 | 52700 |
| 2023-12-29 | 14.89 | $14.85 | 137500 |
| 2023-12-28 | 14.89 | $14.83 | 37031 |
| 2023-12-27 | 14.90 | $15.30 | 47929 |
| 2023-12-26 | 14.87 | $15.15 | 41300 |
| 2023-12-22 | 14.85 | $14.97 | 35209 |
| 2023-12-21 | 14.85 | $14.96 | 32512 |
| 2023-12-20 | 14.85 | $14.84 | 63800 |
| 2023-12-19 | 14.87 | $14.90 | 82449 |
| 2023-12-18 | 14.88 | $14.74 | 125300 |
| 2023-12-15 | 14.90 | $14.53 | 140021 |
| 2023-12-14 | 14.95 | $14.73 | 33708 |
| 2023-12-13 | 14.98 | $14.43 | 49232 |
| 2023-12-12 | 15.05 | $14.57 | 73506 |
| 2023-12-11 | 15.10 | $14.90 | 39402 |
| 2023-12-08 | 15.11 | $15.01 | 75618 |
| 2023-12-07 | 15.12 | $14.88 | 107400 |
| 2023-12-06 | 15.13 | $14.87 | 58800 |
| 2023-12-05 | 15.14 | $14.97 | 39300 |
| 2023-12-04 | 15.14 | $15.00 | 64400 |
| 2023-12-01 | 15.14 | $15.30 | 136800 |
| 2023-11-30 | 15.11 | $15.30 | 63500 |
| 2023-11-29 | 15.08 | $15.35 | 75300 |
| 2023-11-28 | 15.03 | $15.44 | 46700 |
| 2023-11-27 | 14.98 | $15.39 | 72821 |
| 2023-11-24 | 14.93 | $15.44 | 34200 |
| 2023-11-22 | 14.87 | $15.06 | 97819 |
| 2023-11-21 | 14.86 | $15.10 | 67500 |
| 2023-11-20 | 14.83 | $15.22 | 64100 |
| 2023-11-17 | 14.80 | $15.09 | 62500 |
| 2023-11-16 | 14.79 | $14.75 | 29503 |
| 2023-11-15 | 14.81 | $15.01 | 68900 |
| 2023-11-14 | 14.81 | $15.00 | 216600 |
| 2023-11-13 | 14.82 | $14.79 | 129444 |
| 2023-11-10 | 14.85 | $14.58 | 225100 |
| 2023-11-09 | 14.91 | $14.44 | 71119 |
| 2023-11-08 | 14.99 | $14.32 | 73100 |
| 2023-11-07 | 15.08 | $14.42 | 64933 |
| 2023-11-06 | 15.17 | $14.81 | 139226 |
| 2023-11-03 | 15.22 | $14.83 | 127300 |
| 2023-11-02 | 15.27 | $15.01 | 309234 |
| 2023-11-01 | 15.31 | $14.79 | 796900 |
| 2023-10-31 | 15.37 | $14.61 | 97338 |
| 2023-10-30 | 15.45 | $15.13 | 66442 |
| 2023-10-27 | 15.49 | $14.82 | 26100 |
| 2023-10-26 | 15.56 | $15.09 | 31444 |
| 2023-10-25 | 15.62 | $15.45 | 54400 |
| 2023-10-24 | 15.64 | $15.34 | 33207 |
| 2023-10-23 | 15.68 | $15.67 | 54100 |
| 2023-10-20 | 15.70 | $15.77 | 74100 |
| 2023-10-19 | 15.70 | $15.89 | 47145 |
| 2023-10-18 | 15.70 | $15.98 | 29526 |
| 2023-10-17 | 15.70 | $15.87 | 93100 |
| 2023-10-16 | 15.70 | $15.80 | 29200 |
| 2023-10-13 | 15.72 | $15.59 | 72300 |
| 2023-10-12 | 15.76 | $15.37 | 54529 |
| 2023-10-11 | 15.82 | $15.51 | 24801 |
| 2023-10-10 | 15.87 | $15.56 | 32332 |
| 2023-10-09 | 15.92 | $15.37 | 40700 |
| 2023-10-06 | 16.00 | $15.09 | 46300 |
| 2023-10-05 | 16.10 | $15.25 | 108227 |
| 2023-10-04 | 16.19 | $15.09 | 59800 |
| 2023-10-03 | 16.29 | $15.80 | 49800 |
| 2023-10-02 | 16.33 | $16.04 | 127043 |
| 2023-09-29 | 16.35 | $16.45 | 29206 |
| 2023-09-28 | 16.32 | $16.52 | 37449 |
| 2023-09-27 | 16.28 | $16.43 | 128521 |
| 2023-09-26 | 16.25 | $16.25 | 22600 |
| 2023-09-25 | 16.22 | $16.58 | 19500 |
| 2023-09-22 | 16.16 | $16.57 | 16514 |
| 2023-09-21 | 16.10 | $16.58 | 18600 |
| 2023-09-20 | 16.02 | $16.28 | 75600 |
| 2023-09-19 | 15.97 | $16.44 | 25400 |
| 2023-09-18 | 15.89 | $16.38 | 17427 |
| 2023-09-15 | 15.82 | $16.18 | 9000 |
| 2023-09-14 | 15.75 | $16.28 | 14741 |
| 2023-09-13 | 15.68 | $16.13 | 15314 |
| 2023-09-12 | 15.61 | $16.24 | 18100 |
| 2023-09-11 | 15.52 | $16.12 | 38027 |
| 2023-09-08 | 15.44 | $15.89 | 42212 |
| 2023-09-07 | 15.38 | $15.53 | 27339 |
| 2023-09-06 | 15.36 | $15.62 | 37400 |
| 2023-09-05 | 15.32 | $15.67 | 46904 |
| 2023-09-01 | 15.28 | $15.86 | 37419 |
| 2023-08-31 | 15.21 | $15.41 | 50600 |
| 2023-08-30 | 15.18 | $15.65 | 43600 |
| 2023-08-29 | 15.13 | $15.62 | 45140 |
| 2023-08-28 | 15.08 | $15.33 | 36400 |
| 2023-08-25 | 15.05 | $15.19 | 43346 |
| 2023-08-24 | 15.04 | $14.90 | 57700 |
| 2023-08-23 | 15.06 | $14.88 | 101609 |
| 2023-08-22 | 15.07 | $15.02 | 52700 |
| 2023-08-21 | 15.08 | $15.22 | 63000 |
| 2023-08-18 | 15.07 | $15.05 | 32028 |
| 2023-08-17 | 15.07 | $14.92 | 43233 |
| 2023-08-16 | 15.09 | $14.77 | 66000 |
| 2023-08-15 | 15.11 | $14.93 | 37347 |
| 2023-08-14 | 15.12 | $15.10 | 28248 |
| 2023-08-11 | 15.11 | $15.39 | 22940 |
| 2023-08-10 | 15.07 | $15.42 | 35832 |
| 2023-08-09 | 15.02 | $15.27 | 133146 |
| 2023-08-08 | 14.98 | $15.04 | 300600 |
| 2023-08-07 | 14.95 | $15.15 | 149113 |
| 2023-08-04 | 14.91 | $15.08 | 277200 |
| 2023-08-03 | 14.87 | $14.85 | 88522 |
| 2023-08-02 | 14.85 | $14.79 | 134800 |
| 2023-08-01 | 14.83 | $15.03 | 424020 |
| 2023-07-31 | 14.78 | $15.25 | 62700 |
| 2023-07-28 | 14.71 | $15.11 | 33000 |
| 2023-07-27 | 14.66 | $14.92 | 73100 |
| 2023-07-26 | 14.61 | $15.25 | 39037 |
| 2023-07-25 | 14.53 | $15.11 | 37922 |
| 2023-07-24 | 14.46 | $15.30 | 79640 |
| 2023-07-21 | 14.37 | $15.04 | 46400 |
| 2023-07-20 | 14.29 | $14.81 | 110711 |
| 2023-07-19 | 14.24 | $14.45 | 46200 |
| 2023-07-18 | 14.22 | $14.31 | 75200 |
| 2023-07-17 | 14.22 | $14.20 | 120800 |
| 2023-07-14 | 14.24 | $14.08 | 58500 |
| 2023-07-13 | 14.27 | $14.50 | 57331 |
| 2023-07-12 | 14.25 | $14.32 | 36400 |
| 2023-07-11 | 14.26 | $14.12 | 57900 |
| 2023-07-10 | 14.28 | $13.94 | 56400 |
| 2023-07-07 | 14.33 | $13.97 | 145800 |
| 2023-07-06 | 14.37 | $13.87 | 157600 |
| 2023-07-05 | 14.43 | $14.20 | 116903 |
| 2023-07-03 | 14.45 | $14.37 | 40345 |
| 2023-06-30 | 14.46 | $14.55 | 30813 |
| 2023-06-29 | 14.45 | $14.36 | 45700 |
| 2023-06-28 | 14.45 | $14.36 | 48714 |
| 2023-06-27 | 14.45 | $14.28 | 83400 |
| 2023-06-26 | 14.46 | $14.30 | 62500 |
| 2023-06-23 | 14.46 | $14.06 | 85908 |
| 2023-06-22 | 14.49 | $14.49 | 44400 |
| 2023-06-21 | 14.47 | $14.69 | 46700 |
| 2023-06-20 | 14.44 | $14.56 | 72435 |
| 2023-06-16 | 14.41 | $14.99 | 103816 |
| 2023-06-15 | 14.35 | $14.78 | 80203 |
| 2023-06-14 | 14.30 | $14.62 | 55500 |
| 2023-06-13 | 14.26 | $14.56 | 169501 |
| 2023-06-12 | 14.23 | $14.35 | 86000 |
| 2023-06-09 | 14.22 | $14.44 | 92000 |
| 2023-06-08 | 14.20 | $14.52 | 92743 |
| 2023-06-07 | 14.17 | $14.40 | 85805 |
| 2023-06-06 | 14.16 | $14.21 | 75119 |
| 2023-06-05 | 14.16 | $14.17 | 184422 |
| 2023-06-02 | 14.17 | $14.38 | 102700 |
| 2023-06-01 | 14.15 | $13.99 | 153500 |
| 2023-05-31 | 14.18 | $13.53 | 116232 |
| 2023-05-30 | 14.25 | $13.83 | 177003 |
| 2023-05-26 | 14.29 | $14.08 | 124941 |
| 2023-05-25 | 14.31 | $13.96 | 82600 |
| 2023-05-24 | 14.35 | $14.32 | 63000 |
| 2023-05-23 | 14.36 | $14.29 | 74041 |
| 2023-05-22 | 14.37 | $14.41 | 142800 |
| 2023-05-19 | 14.38 | $14.44 | 137000 |
| 2023-05-18 | 14.38 | $14.40 | 50200 |
| 2023-05-17 | 14.39 | $14.42 | 31033 |
| 2023-05-16 | 14.39 | $14.33 | 151308 |
| 2023-05-15 | 14.41 | $14.44 | 214905 |
| 2023-05-12 | 14.43 | $14.30 | 58800 |
| 2023-05-11 | 14.46 | $14.27 | 182307 |
| 2023-05-10 | 14.50 | $14.40 | 37439 |
| 2023-05-09 | 14.53 | $14.36 | 256140 |
| 2023-05-08 | 14.57 | $14.42 | 458701 |
| 2023-05-05 | 14.61 | $14.40 | 100500 |
| 2023-05-04 | 14.66 | $14.08 | 193623 |
| 2023-05-03 | 14.74 | $13.87 | 375900 |
| 2023-05-02 | 14.85 | $14.09 | 445200 |
| 2023-05-01 | 14.95 | $14.62 | 504416 |
| 2023-04-28 | 15.00 | $14.62 | 80802 |
| 2023-04-27 | 15.05 | $14.60 | 45600 |
| 2023-04-26 | 15.11 | $15.08 | 263923 |
| 2023-04-25 | 15.13 | $14.93 | 111300 |
| 2023-04-24 | 15.16 | $15.08 | 32700 |
| 2023-04-21 | 15.18 | $14.69 | 57925 |
| 2023-04-20 | 15.23 | $14.69 | 80536 |
| 2023-04-19 | 15.29 | $14.89 | 36127 |
| 2023-04-18 | 15.33 | $15.07 | 29100 |
| 2023-04-17 | 15.36 | $15.29 | 29400 |
| 2023-04-14 | 15.36 | $15.26 | 55800 |
| 2023-04-13 | 15.35 | $15.45 | 33700 |
| 2023-04-12 | 15.32 | $15.24 | 256800 |
| 2023-04-11 | 15.32 | $15.42 | 33036 |
| 2023-04-10 | 15.29 | $15.31 | 39900 |
| 2023-04-06 | 15.28 | $15.36 | 45600 |
| 2023-04-05 | 15.26 | $15.45 | 59246 |
| 2023-04-04 | 15.24 | $15.28 | 61300 |
| 2023-04-03 | 15.24 | $15.79 | 85414 |
| 2023-03-31 | 15.20 | $15.36 | 26500 |
| 2023-03-30 | 15.20 | $15.58 | 51019 |
| 2023-03-29 | 15.19 | $15.47 | 19216 |
| 2023-03-28 | 15.18 | $15.41 | 102428 |
| 2023-03-27 | 15.19 | $15.16 | 81530 |
| 2023-03-24 | 15.22 | $14.92 | 72300 |
| 2023-03-23 | 15.28 | $15.13 | 52100 |
| 2023-03-22 | 15.32 | $15.34 | 72300 |
| 2023-03-21 | 15.35 | $15.29 | 81400 |
| 2023-03-20 | 15.38 | $14.76 | 86616 |
| 2023-03-17 | 15.47 | $14.39 | 125500 |
| 2023-03-16 | 15.60 | $14.24 | 98833 |
| 2023-03-15 | 15.76 | $14.26 | 84322 |
| 2023-03-14 | 15.93 | $15.37 | 81912 |
| 2023-03-13 | 16.00 | $15.26 | 58640 |
| 2023-03-10 | 16.08 | $15.76 | 38125 |
| 2023-03-09 | 16.12 | $15.85 | 93549 |
| 2023-03-08 | 16.14 | $16.14 | 266300 |
| 2023-03-07 | 16.14 | $16.26 | 144200 |
| 2023-03-06 | 16.12 | $16.55 | 38516 |
| 2023-03-03 | 16.07 | $16.31 | 44500 |
| 2023-03-02 | 16.04 | $16.28 | 45441 |
| 2023-03-01 | 16.01 | $16.24 | 135231 |
| 2023-02-28 | 15.99 | $15.86 | 64035 |
| 2023-02-27 | 16.01 | $15.90 | 49900 |
| 2023-02-24 | 16.02 | $15.74 | 22300 |
| 2023-02-23 | 16.06 | $15.87 | 58122 |
| 2023-02-22 | 16.08 | $15.67 | 57622 |
| 2023-02-21 | 16.13 | $15.72 | 49400 |
| 2023-02-17 | 16.18 | $16.08 | 51944 |
| 2023-02-16 | 16.20 | $16.41 | 30503 |
| 2023-02-15 | 16.19 | $16.51 | 45120 |
| 2023-02-14 | 16.17 | $16.64 | 70028 |
| 2023-02-13 | 16.13 | $16.48 | 66305 |
| 2023-02-10 | 16.11 | $16.49 | 51744 |
| 2023-02-09 | 16.08 | $15.83 | 73813 |
| 2023-02-08 | 16.12 | $15.83 | 40900 |
| 2023-02-07 | 16.16 | $15.65 | 38200 |
| 2023-02-06 | 16.21 | $15.30 | 47104 |
| 2023-02-03 | 16.30 | $15.51 | 74200 |
| 2023-02-02 | 16.37 | $15.82 | 146317 |
| 2023-02-01 | 16.41 | $16.38 | 103844 |
| 2023-01-31 | 16.39 | $16.44 | 32200 |
| 2023-01-30 | 16.36 | $16.34 | 55421 |
| 2023-01-27 | 16.34 | $16.52 | 60633 |
| 2023-01-26 | 16.30 | $16.64 | 44311 |
| 2023-01-25 | 16.25 | $16.47 | 156241 |
| 2023-01-24 | 16.21 | $16.72 | 48100 |
| 2023-01-23 | 16.13 | $16.87 | 64328 |
| 2023-01-20 | 16.04 | $16.72 | 62400 |
| 2023-01-19 | 15.96 | $16.59 | 100400 |
| 2023-01-18 | 15.87 | $16.29 | 71035 |
| 2023-01-17 | 15.82 | $16.12 | 72703 |
| 2023-01-13 | 15.77 | $16.15 | 173527 |
| 2023-01-12 | 15.71 | $16.11 | 124800 |
| 2023-01-11 | 15.66 | $15.79 | 131200 |
| 2023-01-10 | 15.63 | $15.99 | 72000 |
| 2023-01-09 | 15.58 | $15.69 | 51342 |
| 2023-01-06 | 15.55 | $15.88 | 59400 |
| 2023-01-05 | 15.49 | $15.48 | 44115 |
| 2023-01-04 | 15.48 | $15.25 | 64000 |
| 2023-01-03 | 15.48 | $15.52 | 100000 |
| 2022-12-30 | 15.46 | $15.93 | 44700 |
| 2022-12-29 | 15.40 | $15.94 | 59700 |
| 2022-12-28 | 15.33 | $15.74 | 40522 |
| 2022-12-27 | 15.28 | $15.97 | 28412 |
| 2022-12-23 | 15.20 | $15.72 | 46900 |
| 2022-12-22 | 15.14 | $15.49 | 57200 |
| 2022-12-21 | 15.10 | $15.59 | 30247 |
| 2022-12-20 | 15.05 | $15.29 | 65000 |
| 2022-12-19 | 15.02 | $14.96 | 41711 |
| 2022-12-16 | 15.02 | $14.81 | 56215 |
| 2022-12-15 | 15.03 | $15.15 | 42500 |
| 2022-12-14 | 15.00 | $15.21 | 146700 |
| 2022-12-13 | 14.96 | $15.16 | 103800 |
| 2022-12-12 | 14.93 | $14.97 | 35341 |
| 2022-12-09 | 14.91 | $14.71 | 41300 |
| 2022-12-08 | 14.91 | $14.98 | 19500 |
| 2022-12-07 | 14.88 | $14.79 | 49922 |
| 2022-12-06 | 14.86 | $14.97 | 37246 |
| 2022-12-05 | 14.82 | $15.11 | 177446 |
| 2022-12-02 | 14.77 | $15.31 | 41900 |
| 2022-12-01 | 14.69 | $15.49 | 63900 |
| 2022-11-30 | 14.58 | $15.30 | 44400 |
| 2022-11-29 | 14.48 | $15.06 | 32500 |
| 2022-11-28 | 14.40 | $14.76 | 63034 |
| 2022-11-25 | 14.34 | $15.17 | 17820 |
| 2022-11-23 | 14.24 | $14.79 | 26931 |
| 2022-11-22 | 14.16 | $14.73 | 45500 |
| 2022-11-21 | 14.09 | $13.85 | 38100 |
| 2022-11-18 | 14.09 | $14.20 | 35300 |
| 2022-11-17 | 14.05 | $14.38 | 52300 |
| 2022-11-16 | 13.99 | $14.55 | 57900 |
| 2022-11-15 | 13.90 | $14.50 | 55300 |
| 2022-11-14 | 13.81 | $14.15 | 75327 |
| 2022-11-11 | 13.75 | $14.25 | 30028 |
| 2022-11-10 | 13.66 | $13.85 | 36000 |
| 2022-11-09 | 13.61 | $13.79 | 29500 |
| 2022-11-08 | 13.55 | $14.19 | 33000 |
| 2022-11-07 | 13.44 | $14.28 | 28107 |
| 2022-11-04 | 13.31 | $14.27 | 29400 |
| 2022-11-03 | 13.18 | $13.63 | 32219 |
| 2022-11-02 | 13.09 | $13.41 | 25702 |
| 2022-11-01 | 13.03 | $13.77 | 113600 |
| 2022-10-31 | 12.92 | $13.57 | 34825 |
| 2022-10-28 | 12.83 | $13.77 | 39044 |
| 2022-10-27 | 12.71 | $13.64 | 31920 |
| 2022-10-26 | 12.59 | $13.10 | 23222 |
| 2022-10-25 | 12.51 | $13.04 | 24800 |
| 2022-10-24 | 12.43 | $13.08 | 56700 |
| 2022-10-21 | 12.33 | $13.02 | 54700 |
| 2022-10-20 | 12.24 | $12.80 | 199600 |
| 2022-10-19 | 12.15 | $12.63 | 89700 |
| 2022-10-18 | 12.08 | $12.52 | 71335 |
| 2022-10-17 | 12.02 | $12.55 | 84816 |
| 2022-10-14 | 11.95 | $12.09 | 49135 |
| 2022-10-13 | 11.92 | $12.44 | 179600 |
| 2022-10-12 | 11.86 | $11.77 | 49000 |
| 2022-10-11 | 11.87 | $11.69 | 101333 |
| 2022-10-10 | 11.89 | $12.04 | 64628 |
| 2022-10-07 | 11.88 | $12.21 | 31100 |
| 2022-10-06 | 11.87 | $12.33 | 51300 |
| 2022-10-05 | 11.84 | $12.64 | 56300 |
| 2022-10-04 | 11.78 | $12.42 | 118600 |
| 2022-10-03 | 11.75 | $12.04 | 167627 |
| 2022-09-30 | 11.76 | $11.44 | 213500 |
| 2022-09-29 | 11.84 | $11.53 | 287500 |
| 2022-09-28 | 11.91 | $11.61 | 163300 |
| 2022-09-27 | 11.99 | $11.09 | 444946 |
| 2022-09-26 | 12.12 | $10.79 | 173004 |
| 2022-09-23 | 12.29 | $10.99 | 129623 |
| 2022-09-22 | 12.46 | $11.77 | 119321 |
| 2022-09-21 | 12.56 | $11.55 | 73246 |
| 2022-09-20 | 12.69 | $11.95 | 151030 |
| 2022-09-19 | 12.79 | $12.09 | 97245 |
| 2022-09-16 | 12.88 | $11.93 | 67530 |
| 2022-09-15 | 12.99 | $12.25 | 74300 |
| 2022-09-14 | 13.07 | $12.80 | 31115 |
| 2022-09-13 | 13.10 | $12.72 | 83043 |
| 2022-09-12 | 13.14 | $13.25 | 63524 |
| 2022-09-09 | 13.13 | $13.23 | 67200 |
| 2022-09-08 | 13.12 | $12.77 | 149100 |
| 2022-09-07 | 13.15 | $12.94 | 141100 |
| 2022-09-06 | 13.16 | $13.31 | 43224 |
| 2022-09-02 | 13.13 | $13.19 | 70900 |
| 2022-09-01 | 13.11 | $12.73 | 59800 |
| 2022-08-31 | 13.13 | $12.98 | 113237 |
| 2022-08-30 | 13.12 | $13.16 | 56200 |
| 2022-08-29 | 13.08 | $13.55 | 59700 |
| 2022-08-26 | 13.01 | $13.33 | 39722 |
| 2022-08-25 | 12.95 | $13.37 | 49628 |
| 2022-08-24 | 12.88 | $13.30 | 81200 |
| 2022-08-23 | 12.82 | $13.61 | 54100 |
| 2022-08-22 | 12.72 | $13.13 | 61306 |
| 2022-08-19 | 12.67 | $13.11 | 34100 |
| 2022-08-18 | 12.61 | $13.14 | 50100 |
| 2022-08-17 | 12.55 | $12.87 | 36712 |
| 2022-08-16 | 12.51 | $12.82 | 83149 |
| 2022-08-15 | 12.47 | $12.56 | 92800 |
| 2022-08-12 | 12.46 | $13.08 | 54931 |
| 2022-08-11 | 12.39 | $12.97 | 110800 |
| 2022-08-10 | 12.32 | $12.59 | 66012 |
| 2022-08-09 | 12.30 | $12.66 | 145635 |
| 2022-08-08 | 12.26 | $12.16 | 75600 |
| 2022-08-05 | 12.28 | $12.05 | 155632 |
| 2022-08-04 | 12.31 | $11.94 | 47500 |
| 2022-08-03 | 12.36 | $12.07 | 131800 |
| 2022-08-02 | 12.40 | $12.11 | 106724 |
| 2022-08-01 | 12.44 | $12.22 | 194202 |
| 2022-07-29 | 12.48 | $12.42 | 62900 |
| 2022-07-28 | 12.52 | $12.15 | 102300 |
| 2022-07-27 | 12.59 | $12.95 | 410615 |
| 2022-07-26 | 12.59 | $12.62 | 136800 |
| 2022-07-25 | 12.64 | $12.70 | 251100 |
| 2022-07-22 | 12.68 | $12.32 | 121000 |
| 2022-07-21 | 12.77 | $12.15 | 74341 |
| 2022-07-20 | 12.89 | $12.51 | 168600 |
| 2022-07-19 | 12.98 | $12.49 | 154000 |
| 2022-07-18 | 13.08 | $12.20 | 149500 |
| 2022-07-15 | 13.23 | $12.02 | 78646 |
| 2022-07-14 | 13.41 | $11.98 | 87146 |
| 2022-07-13 | 13.61 | $12.33 | 75000 |
| 2022-07-12 | 13.79 | $12.24 | 178800 |
| 2022-07-11 | 14.01 | $13.07 | 103600 |
| 2022-07-08 | 14.16 | $13.25 | 55112 |
| 2022-07-07 | 14.31 | $13.35 | 81300 |
| 2022-07-06 | 14.47 | $12.96 | 127101 |
| 2022-07-05 | 14.68 | $13.18 | 83130 |
| 2022-07-01 | 14.89 | $14.18 | 45425 |
| 2022-06-30 | 15.01 | $14.63 | 53500 |
| 2022-06-29 | 15.10 | $14.72 | 258600 |
| 2022-06-28 | 15.18 | $14.90 | 141900 |
| 2022-06-27 | 15.25 | $14.61 | 90900 |
| 2022-06-24 | 15.36 | $14.33 | 78100 |
| 2022-06-23 | 15.50 | $14.18 | 81800 |
| 2022-06-22 | 15.66 | $14.33 | 102333 |
| 2022-06-21 | 15.81 | $14.77 | 691935 |
| 2022-06-17 | 15.93 | $14.46 | 415900 |
| 2022-06-16 | 16.08 | $15.04 | 62734 |
| 2022-06-15 | 16.17 | $15.56 | 210402 |
| 2022-06-14 | 16.22 | $15.66 | 104938 |
| 2022-06-13 | 16.25 | $15.90 | 121300 |
| 2022-06-10 | 16.25 | $16.34 | 87414 |
| 2022-06-09 | 16.20 | $16.54 | 115802 |
| 2022-06-08 | 16.13 | $17.19 | 170703 |
| 2022-06-07 | 15.98 | $17.19 | 50900 |
| 2022-06-06 | 15.82 | $16.49 | 89406 |
| 2022-06-03 | 15.72 | $16.27 | 63200 |
| 2022-06-02 | 15.63 | $16.05 | 87600 |
| 2022-06-01 | 15.57 | $15.92 | 324900 |
| 2022-05-31 | 15.51 | $15.91 | 338100 |
| 2022-05-27 | 15.45 | $16.09 | 333710 |
| 2022-05-26 | 15.36 | $16.07 | 1.2M |
| 2022-05-25 | 15.27 | $16.14 | 41800 |
| 2022-05-24 | 15.16 | $15.95 | 78400 |
| 2022-05-23 | 15.06 | $15.57 | 145200 |
| 2022-05-20 | 14.99 | $15.26 | 87300 |
| 2022-05-19 | 14.94 | $15.35 | 115240 |
| 2022-05-18 | 14.88 | $15.27 | 603946 |
| 2022-05-17 | 14.82 | $15.39 | 36700 |
| 2022-05-16 | 14.75 | $14.82 | 68900 |
| 2022-05-13 | 14.74 | $14.88 | 81200 |
| 2022-05-12 | 14.72 | $14.58 | 72600 |
| 2022-05-11 | 14.73 | $14.73 | 105100 |
| 2022-05-10 | 14.72 | $14.46 | 59200 |
| 2022-05-09 | 14.74 | $14.20 | 107826 |
| 2022-05-06 | 14.78 | $15.80 | 83200 |
| 2022-05-05 | 14.66 | $15.28 | 66900 |
| 2022-05-04 | 14.58 | $15.43 | 80004 |
| 2022-05-03 | 14.48 | $14.95 | 75900 |
| 2022-05-02 | 14.41 | $15.05 | 110600 |
| 2022-04-29 | 14.32 | $14.87 | 103400 |
| 2022-04-28 | 14.25 | $14.51 | 96200 |
| 2022-04-27 | 14.20 | $13.81 | 65800 |
| 2022-04-26 | 14.21 | $13.42 | 81204 |
| 2022-04-25 | 14.26 | $13.78 | 93009 |
| 2022-04-22 | 14.28 | $14.21 | 120703 |
| 2022-04-21 | 14.25 | $14.62 | 61600 |
| 2022-04-20 | 14.18 | $14.88 | 65621 |
| 2022-04-19 | 14.07 | $14.81 | 142600 |
| 2022-04-18 | 13.95 | $15.22 | 172949 |
| 2022-04-14 | 13.79 | $15.00 | 84100 |
| 2022-04-13 | 13.64 | $14.90 | 172600 |
| 2022-04-12 | 13.48 | $14.33 | 105100 |
| 2022-04-11 | 13.37 | $13.96 | 138816 |
| 2022-04-08 | 13.29 | $14.02 | 119206 |
| 2022-04-07 | 13.19 | $13.55 | 90200 |
| 2022-04-06 | 13.14 | $13.42 | 120300 |
| 2022-04-05 | 13.10 | $13.23 | 63334 |
| 2022-04-04 | 13.08 | $13.15 | 72834 |
| 2022-04-01 | 13.06 | $13.19 | 35739 |
| 2022-03-31 | 13.04 | $13.16 | 56042 |
| 2022-03-30 | 13.02 | $13.42 | 168847 |
| 2022-03-29 | 12.98 | $13.20 | 78535 |
| 2022-03-28 | 12.95 | $13.16 | 48600 |
| 2022-03-25 | 12.94 | $13.44 | 101547 |
| 2022-03-24 | 12.89 | $13.27 | 104500 |
| 2022-03-23 | 12.86 | $13.26 | 53500 |
| 2022-03-22 | 12.82 | $12.95 | 100214 |
| 2022-03-21 | 12.82 | $12.87 | 58215 |
| 2022-03-18 | 12.82 | $12.42 | 53000 |
| 2022-03-17 | 12.88 | $12.78 | 67330 |
| 2022-03-16 | 12.90 | $12.46 | 79100 |
| 2022-03-15 | 12.96 | $12.54 | 99203 |
| 2022-03-14 | 13.01 | $12.54 | 112340 |
| 2022-03-11 | 13.07 | $12.70 | 77716 |
| 2022-03-10 | 13.12 | $12.99 | 128600 |
| 2022-03-09 | 13.14 | $13.01 | 256148 |
| 2022-03-08 | 13.15 | $13.17 | 854330 |
| 2022-03-07 | 13.16 | $12.91 | 608712 |
| 2022-03-04 | 13.19 | $12.72 | 155828 |
| 2022-03-03 | 13.24 | $13.29 | 80716 |
| 2022-03-02 | 13.23 | $13.75 | 132226 |
| 2022-03-01 | 13.17 | $13.20 | 84107 |
| 2022-02-28 | 13.17 | $13.06 | 99700 |
| 2022-02-25 | 13.18 | $13.24 | 66900 |
| 2022-02-24 | 13.16 | $12.71 | 124600 |
| 2022-02-23 | 13.20 | $12.88 | 68436 |
| 2022-02-22 | 13.21 | $12.92 | 77509 |
| 2022-02-18 | 13.22 | $13.28 | 45100 |
| 2022-02-17 | 13.19 | $13.50 | 43100 |
| 2022-02-16 | 13.13 | $13.58 | 103700 |
| 2022-02-15 | 13.06 | $13.27 | 112835 |
| 2022-02-14 | 13.02 | $13.23 | 100400 |
| 2022-02-11 | 12.98 | $13.52 | 58100 |
| 2022-02-10 | 12.90 | $13.37 | 103300 |
| 2022-02-09 | 12.84 | $13.31 | 92413 |
| 2022-02-08 | 12.78 | $13.08 | 51603 |
| 2022-02-07 | 12.74 | $13.25 | 100300 |
| 2022-02-04 | 12.68 | $13.25 | 95412 |
| 2022-02-03 | 12.61 | $13.02 | 63126 |
| 2022-02-02 | 12.57 | $12.94 | 39400 |
| 2022-02-01 | 12.53 | $12.90 | 54428 |
| 2022-01-31 | 12.49 | $12.76 | 72200 |
| 2022-01-28 | 12.45 | $12.57 | 118400 |
| 2022-01-27 | 12.44 | $12.60 | 97800 |
| 2022-01-26 | 12.41 | $12.40 | 180309 |
| 2022-01-25 | 12.40 | $12.25 | 64331 |
| 2022-01-24 | 12.41 | $12.08 | 113300 |
| 2022-01-21 | 12.43 | $12.09 | 89200 |
| 2022-01-20 | 12.44 | $12.21 | 84000 |
| 2022-01-19 | 12.44 | $12.68 | 63011 |
| 2022-01-18 | 12.39 | $12.71 | 181400 |
| 2022-01-14 | 12.33 | $12.92 | 112000 |
| 2022-01-13 | 12.23 | $12.79 | 56643 |
| 2022-01-12 | 12.15 | $12.73 | 31230 |
| 2022-01-11 | 12.06 | $12.53 | 81800 |
| 2022-01-10 | 11.98 | $12.22 | 166326 |
| 2022-01-07 | 11.93 | $12.33 | 41928 |
| 2022-01-06 | 11.87 | $12.63 | 74717 |
| 2022-01-05 | 11.77 | $12.44 | 89900 |
| 2022-01-04 | 11.68 | $12.29 | 84445 |
| 2022-01-03 | 11.61 | $12.07 | 97903 |
| 2021-12-31 | 11.55 | $11.84 | 43300 |
| 2021-12-30 | 11.52 | $11.76 | 50700 |
| 2021-12-29 | 11.49 | $11.86 | 46216 |
| 2021-12-28 | 11.44 | $11.94 | 36400 |
| 2021-12-27 | 11.38 | $11.90 | 56810 |
| 2021-12-23 | 11.33 | $11.69 | 51400 |
| 2021-12-22 | 11.29 | $11.43 | 66000 |
| 2021-12-21 | 11.28 | $11.34 | 102500 |
| 2021-12-20 | 11.28 | $11.11 | 126700 |
| 2021-12-17 | 11.31 | $11.11 | 53000 |
| 2021-12-16 | 11.34 | $11.21 | 184400 |
| 2021-12-15 | 11.37 | $11.12 | 152701 |
| 2021-12-14 | 11.41 | $11.16 | 140707 |
| 2021-12-13 | 11.46 | $11.12 | 86046 |
| 2021-12-10 | 11.51 | $11.43 | 104300 |
| 2021-12-09 | 11.54 | $11.40 | 157043 |
| 2021-12-08 | 11.58 | $11.68 | 67800 |
| 2021-12-07 | 11.60 | $11.62 | 216224 |
| 2021-12-06 | 11.63 | $11.58 | 113909 |
| 2021-12-03 | 11.67 | $11.32 | 89608 |
| 2021-12-02 | 11.73 | $11.44 | 120734 |
| 2021-12-01 | 11.79 | $11.06 | 159000 |
| 2021-11-30 | 11.90 | $11.06 | 169217 |
| 2021-11-29 | 12.01 | $11.19 | 112700 |
| 2021-11-26 | 12.12 | $11.02 | 102700 |
| 2021-11-24 | 12.26 | $11.77 | 63001 |
| 2021-11-23 | 12.33 | $11.97 | 81412 |
| 2021-11-22 | 12.39 | $11.82 | 91000 |
| 2021-11-19 | 12.47 | $11.71 | 239300 |
| 2021-11-18 | 12.57 | $12.13 | 134100 |
| 2021-11-17 | 12.63 | $12.26 | 70800 |
| 2021-11-16 | 12.69 | $12.45 | 151400 |
| 2021-11-15 | 12.74 | $12.48 | 83544 |
| 2021-11-12 | 12.79 | $12.45 | 215214 |
| 2021-11-11 | 12.85 | $12.82 | 57400 |
| 2021-11-10 | 12.87 | $12.64 | 62600 |
| 2021-11-09 | 12.92 | $12.62 | 47800 |
| 2021-11-08 | 12.97 | $12.60 | 132800 |
| 2021-11-05 | 13.02 | $12.60 | 67536 |
| 2021-11-04 | 13.08 | $12.44 | 84932 |
| 2021-11-03 | 13.16 | $12.48 | 59735 |
| 2021-11-02 | 13.24 | $12.74 | 67543 |
| 2021-11-01 | 13.29 | $12.89 | 341544 |
| 2021-10-29 | 13.34 | $12.86 | 148800 |
| 2021-10-28 | 13.39 | $13.03 | 72400 |
| 2021-10-27 | 13.43 | $13.28 | 34900 |
| 2021-10-26 | 13.44 | $13.42 | 33302 |
| 2021-10-25 | 13.43 | $13.55 | 34339 |
| 2021-10-22 | 13.41 | $13.45 | 37200 |
| 2021-10-21 | 13.39 | $13.38 | 70702 |
| 2021-10-20 | 13.38 | $13.74 | 65946 |
| 2021-10-19 | 13.33 | $13.47 | 83400 |
| 2021-10-18 | 13.30 | $13.38 | 76400 |
| 2021-10-15 | 13.26 | $13.49 | 324704 |
| 2021-10-14 | 13.21 | $13.45 | 43400 |
| 2021-10-13 | 13.16 | $13.28 | 65200 |
| 2021-10-12 | 13.11 | $13.35 | 23500 |
| 2021-10-11 | 13.05 | $13.20 | 39100 |
| 2021-10-08 | 13.00 | $13.44 | 78000 |
| 2021-10-07 | 12.91 | $13.38 | 41645 |
| 2021-10-06 | 12.82 | $13.27 | 64700 |
| 2021-10-05 | 12.72 | $13.52 | 622400 |
| 2021-10-04 | 12.60 | $13.54 | 89822 |
| 2021-10-01 | 12.46 | $13.29 | 63600 |
| 2021-09-30 | 12.34 | $13.08 | 73440 |
| 2021-09-29 | 12.23 | $13.09 | 53500 |
| 2021-09-28 | 12.11 | $12.95 | 87545 |
| 2021-09-27 | 12.00 | $12.91 | 30700 |
| 2021-09-24 | 11.89 | $12.64 | 50400 |
| 2021-09-23 | 11.79 | $12.70 | 403700 |
| 2021-09-22 | 11.69 | $12.27 | 75000 |
| 2021-09-21 | 11.62 | $12.10 | 60700 |
| 2021-09-20 | 11.56 | $11.74 | 63900 |
| 2021-09-17 | 11.54 | $11.80 | 36300 |
| 2021-09-16 | 11.51 | $11.88 | 28636 |
| 2021-09-15 | 11.46 | $11.91 | 81900 |
| 2021-09-14 | 11.41 | $11.60 | 56100 |
| 2021-09-13 | 11.38 | $11.57 | 56506 |
| 2021-09-10 | 11.36 | $11.17 | 41600 |
| 2021-09-09 | 11.38 | $11.05 | 68243 |
| 2021-09-08 | 11.41 | $11.25 | 25130 |
| 2021-09-07 | 11.42 | $11.44 | 30504 |
| 2021-09-03 | 11.42 | $11.46 | 23500 |
| 2021-09-02 | 11.41 | $11.58 | 77139 |
| 2021-09-01 | 11.38 | $11.31 | 47100 |
| 2021-08-31 | 11.39 | $11.51 | 68500 |
| 2021-08-30 | 11.37 | $11.72 | 42800 |
| 2021-08-27 | 11.33 | $11.69 | 65015 |
| 2021-08-26 | 11.29 | $11.41 | 82200 |
| 2021-08-25 | 11.27 | $11.46 | 46443 |
| 2021-08-24 | 11.25 | $11.50 | 64900 |
| 2021-08-23 | 11.23 | $11.43 | 43315 |
| 2021-08-20 | 11.21 | $11.00 | 44600 |
| 2021-08-19 | 11.23 | $10.93 | 94400 |
| 2021-08-18 | 11.25 | $11.09 | 91700 |
| 2021-08-17 | 11.27 | $11.14 | 73437 |
| 2021-08-16 | 11.27 | $11.20 | 70928 |
| 2021-08-13 | 11.26 | $11.36 | 54400 |
| 2021-08-12 | 11.24 | $11.52 | 56123 |
| 2021-08-11 | 11.20 | $11.50 | 64541 |
| 2021-08-10 | 11.16 | $11.39 | 83501 |
| 2021-08-09 | 11.12 | $11.20 | 60100 |
| 2021-08-06 | 11.11 | $11.25 | 25500 |
| 2021-08-05 | 11.10 | $11.20 | 39546 |
| 2021-08-04 | 11.09 | $11.14 | 29100 |
| 2021-08-03 | 11.09 | $11.42 | 150203 |
| 2021-08-02 | 11.07 | $11.05 | 85349 |
| 2021-07-30 | 11.09 | $10.98 | 32713 |
| 2021-07-29 | 11.12 | $11.28 | 34304 |
| 2021-07-28 | 11.13 | $11.41 | 137600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.77
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.78
Average
15.43
Maximum
28.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.77 | $29.45 | 80000 |
| 2026-07-23 | 28.51 | $30.07 | 158300 |
| 2026-07-22 | 28.06 | $29.15 | 56500 |
| 2026-07-21 | 27.73 | $28.53 | 72800 |
| 2026-07-20 | 27.47 | $28.40 | 146237 |
| 2026-07-17 | 27.20 | $28.25 | 61500 |
| 2026-07-16 | 26.91 | $27.70 | 117200 |
| 2026-07-15 | 26.69 | $27.48 | 66200 |
| 2026-07-14 | 26.47 | $27.99 | 96900 |
| 2026-07-13 | 26.11 | $27.81 | 102700 |
| 2026-07-10 | 25.73 | $26.60 | 55031 |
| 2026-07-09 | 25.54 | $26.46 | 90400 |
| 2026-07-08 | 25.36 | $26.40 | 84008 |
| 2026-07-07 | 25.15 | $25.99 | 206200 |
| 2026-07-06 | 25.00 | $25.65 | 106300 |
| 2026-07-02 | 24.90 | $25.85 | 80400 |
| 2026-07-01 | 24.75 | $25.04 | 147600 |
| 2026-06-30 | 24.74 | $25.18 | 140200 |
| 2026-06-29 | 24.71 | $24.65 | 122100 |
| 2026-06-26 | 24.78 | $24.27 | 90200 |
| 2026-06-25 | 24.95 | $24.42 | 96412 |
| 2026-06-24 | 25.12 | $23.91 | 133846 |
| 2026-06-23 | 25.42 | $24.90 | 137434 |
| 2026-06-22 | 25.57 | $24.87 | 153600 |
| 2026-06-18 | 25.75 | $24.69 | 241300 |
| 2026-06-17 | 26.00 | $24.99 | 154400 |
| 2026-06-16 | 26.22 | $25.21 | 77226 |
| 2026-06-15 | 26.43 | $25.21 | 83717 |
| 2026-06-12 | 26.68 | $26.39 | 80600 |
| 2026-06-11 | 26.72 | $27.36 | 74800 |
| 2026-06-10 | 26.55 | $26.75 | 47746 |
| 2026-06-09 | 26.49 | $26.34 | 65000 |
| 2026-06-08 | 26.51 | $26.56 | 91841 |
| 2026-06-05 | 26.48 | $26.50 | 47831 |
| 2026-06-04 | 26.45 | $26.72 | 283416 |
| 2026-06-03 | 26.38 | $27.02 | 132200 |
| 2026-06-02 | 26.23 | $26.63 | 143700 |
| 2026-06-01 | 26.13 | $26.33 | 110506 |
| 2026-05-29 | 26.09 | $25.82 | 92500 |
| 2026-05-28 | 26.14 | $25.30 | 165100 |
| 2026-05-27 | 26.31 | $25.31 | 112517 |
| 2026-05-26 | 26.51 | $25.88 | 82600 |
| 2026-05-22 | 26.61 | $25.92 | 63502 |
| 2026-05-21 | 26.73 | $26.86 | 102717 |
| 2026-05-20 | 26.66 | $26.21 | 152200 |
| 2026-05-19 | 26.71 | $27.10 | 113904 |
| 2026-05-18 | 26.59 | $27.54 | 264600 |
| 2026-05-15 | 26.35 | $26.43 | 88045 |
| 2026-05-14 | 26.30 | $26.25 | 81402 |
| 2026-05-13 | 26.29 | $26.40 | 81446 |
| 2026-05-12 | 26.24 | $26.60 | 80600 |
| 2026-05-11 | 26.13 | $26.45 | 90627 |
| 2026-05-08 | 26.04 | $25.95 | 54230 |
| 2026-05-07 | 26.04 | $25.95 | 159200 |
| 2026-05-06 | 26.04 | $25.76 | 123315 |
| 2026-05-05 | 26.08 | $26.86 | 132612 |
| 2026-05-04 | 25.89 | $26.81 | 93613 |
| 2026-05-01 | 25.68 | $26.90 | 86600 |
| 2026-04-30 | 25.41 | $27.04 | 317900 |
| 2026-04-29 | 25.08 | $25.80 | 127803 |
| 2026-04-28 | 24.95 | $25.29 | 136800 |
| 2026-04-27 | 24.91 | $24.81 | 165400 |
| 2026-04-24 | 24.97 | $24.57 | 116100 |
| 2026-04-23 | 25.09 | $24.76 | 138520 |
| 2026-04-22 | 25.19 | $24.97 | 100500 |
| 2026-04-21 | 25.27 | $24.44 | 129306 |
| 2026-04-20 | 25.47 | $23.83 | 122800 |
| 2026-04-17 | 25.83 | $23.61 | 193727 |
| 2026-04-16 | 26.30 | $24.65 | 108900 |
| 2026-04-15 | 26.62 | $24.15 | 188411 |
| 2026-04-14 | 27.09 | $24.83 | 118701 |
| 2026-04-13 | 27.50 | $25.40 | 136700 |
| 2026-04-10 | 27.84 | $25.31 | 111900 |
| 2026-04-09 | 28.26 | $26.40 | 205822 |
| 2026-04-08 | 28.50 | $26.73 | 149236 |
| 2026-04-07 | 28.70 | $27.79 | 149400 |
| 2026-04-06 | 28.71 | $28.33 | 44200 |
| 2026-04-02 | 28.59 | $28.13 | 81500 |
| 2026-04-01 | 28.48 | $27.13 | 153500 |
| 2026-03-31 | 28.56 | $28.28 | 287200 |
| 2026-03-30 | 28.39 | $27.84 | 78500 |
| 2026-03-27 | 28.28 | $27.82 | 209900 |
| 2026-03-26 | 28.15 | $27.76 | 67518 |
| 2026-03-25 | 27.99 | $27.44 | 144400 |
| 2026-03-24 | 27.86 | $27.51 | 379104 |
| 2026-03-23 | 27.69 | $26.32 | 280337 |
| 2026-03-20 | 27.73 | $28.22 | 189000 |
| 2026-03-19 | 27.36 | $28.55 | 123800 |
| 2026-03-18 | 26.85 | $28.12 | 259416 |
| 2026-03-17 | 26.33 | $28.18 | 385000 |
| 2026-03-16 | 25.71 | $26.70 | 148744 |
| 2026-03-13 | 25.28 | $26.43 | 85800 |
| 2026-03-12 | 24.84 | $25.85 | 63148 |
| 2026-03-11 | 24.44 | $25.25 | 48100 |
| 2026-03-10 | 24.09 | $24.44 | 115200 |
| 2026-03-09 | 23.85 | $24.34 | 109500 |
| 2026-03-06 | 23.58 | $24.41 | 87000 |
| 2026-03-05 | 23.24 | $23.54 | 75300 |
| 2026-03-04 | 23.03 | $23.58 | 412907 |
| 2026-03-03 | 22.77 | $24.28 | 344200 |
| 2026-03-02 | 22.31 | $23.56 | 94900 |
| 2026-02-27 | 21.92 | $22.48 | 51900 |
| 2026-02-26 | 21.69 | $22.31 | 40643 |
| 2026-02-25 | 21.45 | $22.24 | 37245 |
| 2026-02-24 | 21.19 | $22.06 | 39000 |
| 2026-02-23 | 20.92 | $21.72 | 35548 |
| 2026-02-20 | 20.67 | $21.60 | 54626 |
| 2026-02-19 | 20.40 | $21.26 | 79500 |
| 2026-02-18 | 20.16 | $20.83 | 83822 |
| 2026-02-17 | 19.97 | $20.35 | 28142 |
| 2026-02-13 | 19.85 | $20.14 | 34308 |
| 2026-02-12 | 19.75 | $19.63 | 58200 |
| 2026-02-11 | 19.74 | $20.30 | 43123 |
| 2026-02-10 | 19.58 | $19.76 | 28700 |
| 2026-02-09 | 19.51 | $20.11 | 205800 |
| 2026-02-06 | 19.36 | $19.79 | 73216 |
| 2026-02-05 | 19.24 | $19.01 | 296700 |
| 2026-02-04 | 19.28 | $19.50 | 50128 |
| 2026-02-03 | 19.21 | $19.47 | 53200 |
| 2026-02-02 | 19.14 | $19.28 | 24500 |
| 2026-01-30 | 19.09 | $19.59 | 93500 |
| 2026-01-29 | 18.97 | $19.37 | 85700 |
| 2026-01-28 | 18.88 | $19.06 | 73732 |
| 2026-01-27 | 18.84 | $19.05 | 68400 |
| 2026-01-26 | 18.80 | $19.00 | 50100 |
| 2026-01-23 | 18.76 | $18.70 | 70600 |
| 2026-01-22 | 18.78 | $18.43 | 82500 |
| 2026-01-21 | 18.85 | $18.92 | 135700 |
| 2026-01-20 | 18.84 | $18.21 | 59700 |
| 2026-01-16 | 18.97 | $18.16 | 1.3M |
| 2026-01-15 | 19.13 | $18.26 | 57900 |
| 2026-01-14 | 19.30 | $19.49 | 84745 |
| 2026-01-13 | 19.23 | $18.96 | 57400 |
| 2026-01-12 | 19.27 | $19.45 | 55400 |
| 2026-01-09 | 19.20 | $19.31 | 58548 |
| 2026-01-08 | 19.15 | $19.40 | 49900 |
| 2026-01-07 | 19.08 | $18.90 | 79000 |
| 2026-01-06 | 19.09 | $19.32 | 67400 |
| 2026-01-05 | 19.02 | $20.00 | 103707 |
| 2026-01-02 | 18.80 | $19.40 | 75829 |
| 2025-12-31 | 18.66 | $18.68 | 61901 |
| 2025-12-30 | 18.65 | $18.84 | 52117 |
| 2025-12-29 | 18.61 | $18.70 | 72300 |
| 2025-12-26 | 18.60 | $18.64 | 28545 |
| 2025-12-24 | 18.59 | $18.69 | 19300 |
| 2025-12-23 | 18.57 | $18.69 | 44627 |
| 2025-12-22 | 18.54 | $18.74 | 61600 |
| 2025-12-19 | 18.50 | $18.28 | 40800 |
| 2025-12-18 | 18.56 | $18.01 | 56700 |
| 2025-12-17 | 18.68 | $18.21 | 51100 |
| 2025-12-16 | 18.77 | $18.03 | 38300 |
| 2025-12-15 | 18.92 | $18.56 | 67706 |
| 2025-12-12 | 18.98 | $18.63 | 25942 |
| 2025-12-11 | 19.04 | $18.88 | 176300 |
| 2025-12-10 | 19.05 | $19.23 | 142404 |
| 2025-12-09 | 18.98 | $18.90 | 49443 |
| 2025-12-08 | 18.97 | $18.89 | 60000 |
| 2025-12-05 | 18.97 | $18.90 | 36800 |
| 2025-12-04 | 18.96 | $18.95 | 41047 |
| 2025-12-03 | 18.93 | $19.13 | 54900 |
| 2025-12-02 | 18.86 | $18.88 | 47600 |
| 2025-12-01 | 18.84 | $18.85 | 106126 |
| 2025-11-28 | 18.81 | $18.57 | 32100 |
| 2025-11-26 | 18.84 | $18.28 | 43100 |
| 2025-11-25 | 18.93 | $18.13 | 41900 |
| 2025-11-24 | 19.06 | $18.03 | 47900 |
| 2025-11-21 | 19.24 | $18.19 | 73123 |
| 2025-11-20 | 19.40 | $18.74 | 74600 |
| 2025-11-19 | 19.48 | $18.79 | 34800 |
| 2025-11-18 | 19.55 | $19.50 | 73606 |
| 2025-11-17 | 19.49 | $19.57 | 50800 |
| 2025-11-14 | 19.39 | $19.74 | 39345 |
| 2025-11-13 | 19.24 | $19.71 | 90648 |
| 2025-11-12 | 19.06 | $19.44 | 81300 |
| 2025-11-11 | 18.91 | $19.50 | 28300 |
| 2025-11-10 | 18.72 | $19.15 | 37400 |
| 2025-11-07 | 18.57 | $19.21 | 44402 |
| 2025-11-06 | 18.38 | $18.86 | 56341 |
| 2025-11-05 | 18.24 | $18.35 | 36921 |
| 2025-11-04 | 18.17 | $18.18 | 47500 |
| 2025-11-03 | 18.13 | $18.38 | 159042 |
| 2025-10-31 | 18.03 | $18.32 | 42808 |
| 2025-10-30 | 17.94 | $18.42 | 42842 |
| 2025-10-29 | 17.80 | $18.42 | 38000 |
| 2025-10-28 | 17.64 | $18.25 | 60622 |
| 2025-10-27 | 17.49 | $18.21 | 55200 |
| 2025-10-24 | 17.32 | $17.93 | 60800 |
| 2025-10-23 | 17.19 | $17.83 | 50400 |
| 2025-10-22 | 17.05 | $17.26 | 75900 |
| 2025-10-21 | 17.01 | $16.75 | 52700 |
| 2025-10-20 | 17.07 | $16.67 | 43700 |
| 2025-10-17 | 17.16 | $16.83 | 64801 |
| 2025-10-16 | 17.24 | $16.64 | 189102 |
| 2025-10-15 | 17.36 | $16.92 | 122430 |
| 2025-10-14 | 17.44 | $16.97 | 88300 |
| 2025-10-13 | 17.53 | $16.96 | 171040 |
| 2025-10-10 | 17.63 | $16.80 | 34300 |
| 2025-10-09 | 17.78 | $16.82 | 73635 |
| 2025-10-08 | 17.94 | $17.37 | 78303 |
| 2025-10-07 | 18.02 | $17.46 | 142138 |
| 2025-10-06 | 18.09 | $17.95 | 58422 |
| 2025-10-03 | 18.06 | $17.74 | 31700 |
| 2025-10-02 | 18.06 | $17.67 | 40200 |
| 2025-10-01 | 18.08 | $18.02 | 33800 |
| 2025-09-30 | 18.03 | $17.80 | 86021 |
| 2025-09-29 | 18.01 | $18.18 | 1.9M |
| 2025-09-26 | 17.90 | $18.39 | 1.8M |
| 2025-09-25 | 17.73 | $18.10 | 35217 |
| 2025-09-24 | 17.59 | $17.95 | 96810 |
| 2025-09-23 | 17.46 | $17.45 | 25902 |
| 2025-09-22 | 17.40 | $17.08 | 26300 |
| 2025-09-19 | 17.41 | $17.00 | 43200 |
| 2025-09-18 | 17.44 | $17.36 | 46000 |
| 2025-09-17 | 17.40 | $17.48 | 59315 |
| 2025-09-16 | 17.31 | $17.68 | 36600 |
| 2025-09-15 | 17.17 | $17.40 | 85000 |
| 2025-09-12 | 17.07 | $17.08 | 45900 |
| 2025-09-11 | 17.01 | $17.06 | 29900 |
| 2025-09-10 | 16.94 | $17.14 | 49020 |
| 2025-09-09 | 16.84 | $17.07 | 24708 |
| 2025-09-08 | 16.74 | $16.99 | 59100 |
| 2025-09-05 | 16.64 | $16.71 | 33517 |
| 2025-09-04 | 16.57 | $16.75 | 26800 |
| 2025-09-03 | 16.49 | $16.63 | 18728 |
| 2025-09-02 | 16.41 | $16.57 | 41049 |
| 2025-08-29 | 16.33 | $16.46 | 44031 |
| 2025-08-28 | 16.26 | $16.41 | 25637 |
| 2025-08-27 | 16.19 | $16.17 | 153521 |
| 2025-08-26 | 16.16 | $16.28 | 48535 |
| 2025-08-25 | 16.09 | $16.35 | 23437 |
| 2025-08-22 | 16.00 | $16.35 | 13800 |
| 2025-08-21 | 15.89 | $16.18 | 60805 |
| 2025-08-20 | 15.80 | $15.93 | 56000 |
| 2025-08-19 | 15.74 | $15.69 | 61700 |
| 2025-08-18 | 15.73 | $15.68 | 27400 |
| 2025-08-15 | 15.71 | $15.70 | 22609 |
| 2025-08-14 | 15.68 | $15.61 | 74400 |
| 2025-08-13 | 15.67 | $15.75 | 25400 |
| 2025-08-12 | 15.62 | $15.72 | 33520 |
| 2025-08-11 | 15.57 | $15.33 | 29600 |
| 2025-08-08 | 15.60 | $15.58 | 47335 |
| 2025-08-07 | 15.57 | $15.48 | 40700 |
| 2025-08-06 | 15.56 | $15.40 | 39919 |
| 2025-08-05 | 15.57 | $15.19 | 60300 |
| 2025-08-04 | 15.61 | $14.91 | 76300 |
| 2025-08-01 | 15.72 | $15.05 | 46700 |
| 2025-07-31 | 15.82 | $15.25 | 40800 |
| 2025-07-30 | 15.89 | $15.46 | 49200 |
| 2025-07-29 | 15.92 | $16.20 | 44724 |
| 2025-07-28 | 15.80 | $16.07 | 37200 |
| 2025-07-25 | 15.68 | $16.01 | 32633 |
| 2025-07-24 | 15.56 | $15.82 | 220040 |
| 2025-07-23 | 15.45 | $15.70 | 58600 |
| 2025-07-22 | 15.34 | $15.44 | 24109 |
| 2025-07-21 | 15.27 | $15.25 | 57000 |
| 2025-07-18 | 15.23 | $15.19 | 43137 |
| 2025-07-17 | 15.20 | $14.96 | 41002 |
| 2025-07-16 | 15.20 | $15.05 | 69200 |
| 2025-07-15 | 15.18 | $14.98 | 88326 |
| 2025-07-14 | 15.17 | $15.03 | 57823 |
| 2025-07-11 | 15.14 | $15.23 | 79107 |
| 2025-07-10 | 15.07 | $15.03 | 54500 |
| 2025-07-09 | 15.02 | $15.03 | 31300 |
| 2025-07-08 | 14.97 | $14.85 | 36200 |
| 2025-07-07 | 14.94 | $14.54 | 73100 |
| 2025-07-03 | 14.96 | $15.15 | 103800 |
| 2025-07-02 | 14.86 | $15.05 | 86300 |
| 2025-07-01 | 14.76 | $14.73 | 105446 |
| 2025-06-30 | 14.72 | $14.55 | 51209 |
| 2025-06-27 | 14.69 | $14.65 | 66100 |
| 2025-06-26 | 14.64 | $14.46 | 78000 |
| 2025-06-25 | 14.62 | $14.50 | 49224 |
| 2025-06-24 | 14.59 | $14.49 | 339818 |
| 2025-06-23 | 14.55 | $14.46 | 105935 |
| 2025-06-20 | 14.50 | $14.78 | 42240 |
| 2025-06-18 | 14.38 | $14.49 | 43100 |
| 2025-06-17 | 14.29 | $14.61 | 61003 |
| 2025-06-16 | 14.17 | $14.36 | 26400 |
| 2025-06-13 | 14.07 | $14.22 | 41448 |
| 2025-06-12 | 13.98 | $14.22 | 30423 |
| 2025-06-11 | 13.88 | $14.08 | 45200 |
| 2025-06-10 | 13.79 | $13.88 | 48900 |
| 2025-06-09 | 13.72 | $13.68 | 30400 |
| 2025-06-06 | 13.68 | $13.63 | 34400 |
| 2025-06-05 | 13.64 | $13.62 | 36100 |
| 2025-06-04 | 13.60 | $13.57 | 83527 |
| 2025-06-03 | 13.56 | $13.75 | 182600 |
| 2025-06-02 | 13.47 | $13.78 | 229246 |
| 2025-05-30 | 13.35 | $13.44 | 66300 |
| 2025-05-29 | 13.29 | $13.39 | 72043 |
| 2025-05-28 | 13.23 | $13.27 | 60345 |
| 2025-05-27 | 13.18 | $13.37 | 60845 |
| 2025-05-23 | 13.10 | $13.00 | 113800 |
| 2025-05-22 | 13.08 | $13.05 | 41900 |
| 2025-05-21 | 13.05 | $13.16 | 50400 |
| 2025-05-20 | 12.99 | $13.31 | 64542 |
| 2025-05-19 | 12.88 | $13.14 | 50300 |
| 2025-05-16 | 12.79 | $13.10 | 28200 |
| 2025-05-15 | 12.70 | $13.02 | 55014 |
| 2025-05-14 | 12.60 | $13.06 | 52003 |
| 2025-05-13 | 12.48 | $13.17 | 84100 |
| 2025-05-12 | 12.31 | $12.84 | 98030 |
| 2025-05-09 | 12.19 | $12.63 | 96227 |
| 2025-05-08 | 12.09 | $12.43 | 69000 |
| 2025-05-07 | 12.02 | $12.32 | 112139 |
| 2025-05-06 | 11.95 | $12.38 | 106645 |
| 2025-05-05 | 11.87 | $12.21 | 172321 |
| 2025-05-02 | 11.81 | $12.15 | 108400 |
| 2025-05-01 | 11.75 | $12.02 | 142400 |
| 2025-04-30 | 11.71 | $11.97 | 151700 |
| 2025-04-29 | 11.68 | $12.10 | 210700 |
| 2025-04-28 | 11.61 | $12.14 | 155400 |
| 2025-04-25 | 11.53 | $12.15 | 101400 |
| 2025-04-24 | 11.43 | $11.92 | 178024 |
| 2025-04-23 | 11.37 | $11.83 | 221500 |
| 2025-04-22 | 11.32 | $11.72 | 283502 |
| 2025-04-21 | 11.29 | $11.42 | 166240 |
| 2025-04-17 | 11.32 | $11.66 | 191939 |
| 2025-04-16 | 11.30 | $11.40 | 311600 |
| 2025-04-15 | 11.34 | $11.17 | 368347 |
| 2025-04-14 | 11.44 | $11.12 | 363027 |
| 2025-04-11 | 11.56 | $11.01 | 372700 |
| 2025-04-10 | 11.74 | $10.87 | 545900 |
| 2025-04-09 | 11.97 | $11.06 | 692502 |
| 2025-04-08 | 12.20 | $10.65 | 738520 |
| 2025-04-07 | 12.56 | $10.83 | 505028 |
| 2025-04-04 | 12.94 | $11.74 | 183200 |
| 2025-04-03 | 13.19 | $12.48 | 160200 |
| 2025-04-02 | 13.32 | $13.09 | 45400 |
| 2025-04-01 | 13.34 | $13.30 | 54900 |
| 2025-03-31 | 13.32 | $13.31 | 312000 |
| 2025-03-28 | 13.29 | $13.49 | 39201 |
| 2025-03-27 | 13.22 | $13.51 | 63100 |
| 2025-03-26 | 13.13 | $13.28 | 140200 |
| 2025-03-25 | 13.08 | $13.11 | 94445 |
| 2025-03-24 | 13.05 | $12.93 | 94743 |
| 2025-03-21 | 13.05 | $13.10 | 76600 |
| 2025-03-20 | 13.01 | $13.14 | 146300 |
| 2025-03-19 | 12.96 | $13.27 | 75549 |
| 2025-03-18 | 12.88 | $13.16 | 121600 |
| 2025-03-17 | 12.80 | $13.00 | 117109 |
| 2025-03-14 | 12.74 | $12.57 | 142405 |
| 2025-03-13 | 12.77 | $12.54 | 60800 |
| 2025-03-12 | 12.80 | $12.58 | 54300 |
| 2025-03-11 | 12.83 | $12.61 | 73700 |
| 2025-03-10 | 12.86 | $12.70 | 53700 |
| 2025-03-07 | 12.87 | $12.75 | 53025 |
| 2025-03-06 | 12.87 | $12.74 | 120800 |
| 2025-03-05 | 12.87 | $12.81 | 128129 |
| 2025-03-04 | 12.85 | $12.56 | 376606 |
| 2025-03-03 | 12.89 | $12.57 | 117000 |
| 2025-02-28 | 12.93 | $12.76 | 69400 |
| 2025-02-27 | 12.93 | $12.73 | 48200 |
| 2025-02-26 | 12.93 | $12.90 | 34700 |
| 2025-02-25 | 12.90 | $13.07 | 64500 |
| 2025-02-24 | 12.83 | $13.05 | 58200 |
| 2025-02-21 | 12.74 | $13.20 | 57600 |
| 2025-02-20 | 12.61 | $13.72 | 97837 |
| 2025-02-19 | 12.35 | $12.62 | 36531 |
| 2025-02-18 | 12.27 | $12.63 | 68838 |
| 2025-02-14 | 12.19 | $12.66 | 106300 |
| 2025-02-13 | 12.08 | $12.42 | 89006 |
| 2025-02-12 | 12.00 | $12.43 | 177929 |
| 2025-02-11 | 11.91 | $12.20 | 93015 |
| 2025-02-10 | 11.85 | $11.91 | 128742 |
| 2025-02-07 | 11.84 | $11.91 | 112807 |
| 2025-02-06 | 11.84 | $11.91 | 112500 |
| 2025-02-05 | 11.83 | $11.90 | 164606 |
| 2025-02-04 | 11.83 | $11.98 | 224100 |
| 2025-02-03 | 11.80 | $11.77 | 205723 |
| 2025-01-31 | 11.82 | $11.63 | 197547 |
| 2025-01-30 | 11.88 | $11.84 | 187800 |
| 2025-01-29 | 11.89 | $11.74 | 140700 |
| 2025-01-28 | 11.93 | $11.77 | 203100 |
| 2025-01-27 | 11.97 | $11.79 | 145500 |
| 2025-01-24 | 12.02 | $11.95 | 106000 |
| 2025-01-23 | 12.04 | $11.90 | 246300 |
| 2025-01-22 | 12.07 | $11.88 | 175234 |
| 2025-01-21 | 12.11 | $11.99 | 159949 |
| 2025-01-17 | 12.13 | $12.06 | 75700 |
| 2025-01-16 | 12.14 | $12.05 | 169246 |
| 2025-01-15 | 12.16 | $12.25 | 140843 |
| 2025-01-14 | 12.14 | $12.14 | 208900 |
| 2025-01-13 | 12.13 | $12.20 | 177100 |
| 2025-01-10 | 12.11 | $12.55 | 150100 |
| 2025-01-08 | 12.02 | $12.18 | 330446 |
| 2025-01-07 | 11.99 | $12.21 | 329144 |
| 2025-01-06 | 11.95 | $12.43 | 224033 |
| 2025-01-03 | 11.85 | $12.31 | 274300 |
| 2025-01-02 | 11.77 | $12.24 | 330918 |
| 2024-12-31 | 11.68 | $12.12 | 139717 |
| 2024-12-30 | 11.61 | $12.01 | 293815 |
| 2024-12-27 | 11.56 | $11.75 | 225000 |
| 2024-12-26 | 11.55 | $11.75 | 266824 |
| 2024-12-24 | 11.54 | $11.61 | 76900 |
| 2024-12-23 | 11.56 | $11.61 | 528100 |
| 2024-12-20 | 11.59 | $11.50 | 579200 |
| 2024-12-19 | 11.64 | $11.37 | 1.2M |
| 2024-12-18 | 11.74 | $11.44 | 253337 |
| 2024-12-17 | 11.83 | $11.60 | 367600 |
| 2024-12-16 | 11.91 | $11.81 | 507000 |
| 2024-12-13 | 11.96 | $11.92 | 251023 |
| 2024-12-12 | 12.00 | $11.96 | 344424 |
| 2024-12-11 | 12.03 | $11.95 | 273013 |
| 2024-12-10 | 12.07 | $12.05 | 244200 |
| 2024-12-09 | 12.10 | $11.98 | 301842 |
| 2024-12-06 | 12.16 | $11.93 | 197138 |
| 2024-12-05 | 12.23 | $12.05 | 451500 |
| 2024-12-04 | 12.28 | $12.08 | 315100 |
| 2024-12-03 | 12.34 | $12.24 | 354633 |
| 2024-12-02 | 12.38 | $12.37 | 180900 |
| 2024-11-29 | 12.40 | $12.56 | 37538 |
| 2024-11-27 | 12.38 | $12.42 | 170301 |
| 2024-11-26 | 12.39 | $12.48 | 181237 |
| 2024-11-25 | 12.39 | $12.49 | 226501 |
| 2024-11-22 | 12.39 | $12.45 | 163349 |
| 2024-11-21 | 12.39 | $12.48 | 286234 |
| 2024-11-20 | 12.39 | $12.50 | 302300 |
| 2024-11-19 | 12.39 | $12.56 | 345200 |
| 2024-11-18 | 12.38 | $12.72 | 419900 |
| 2024-11-15 | 12.33 | $12.40 | 315700 |
| 2024-11-14 | 12.34 | $12.21 | 291200 |
| 2024-11-13 | 12.40 | $12.19 | 343734 |
| 2024-11-12 | 12.47 | $12.18 | 326300 |
| 2024-11-11 | 12.56 | $12.33 | 297500 |
| 2024-11-08 | 12.63 | $12.41 | 220547 |
| 2024-11-07 | 12.69 | $12.78 | 213833 |
| 2024-11-06 | 12.69 | $12.59 | 140800 |
| 2024-11-05 | 12.73 | $12.99 | 244400 |
| 2024-11-04 | 12.69 | $12.82 | 483300 |
| 2024-11-01 | 12.69 | $12.57 | 217800 |
| 2024-10-31 | 12.73 | $12.56 | 180800 |
| 2024-10-30 | 12.79 | $12.73 | 159239 |
| 2024-10-29 | 12.82 | $12.65 | 161500 |
| 2024-10-28 | 12.87 | $12.86 | 101900 |
| 2024-10-25 | 12.89 | $13.01 | 124900 |
| 2024-10-24 | 12.87 | $12.96 | 113400 |
| 2024-10-23 | 12.87 | $12.84 | 231607 |
| 2024-10-22 | 12.90 | $12.97 | 92200 |
| 2024-10-21 | 12.90 | $12.83 | 200627 |
| 2024-10-18 | 12.93 | $12.84 | 166000 |
| 2024-10-17 | 12.96 | $12.74 | 293000 |
| 2024-10-16 | 13.03 | $12.83 | 152917 |
| 2024-10-15 | 13.08 | $12.78 | 153300 |
| 2024-10-14 | 13.16 | $13.05 | 98800 |
| 2024-10-11 | 13.19 | $13.15 | 113136 |
| 2024-10-10 | 13.20 | $13.27 | 101746 |
| 2024-10-09 | 13.19 | $13.20 | 149205 |
| 2024-10-08 | 13.20 | $13.27 | 96700 |
| 2024-10-07 | 13.19 | $13.67 | 42011 |
| 2024-10-04 | 13.10 | $13.49 | 66401 |
| 2024-10-03 | 13.03 | $13.46 | 77200 |
| 2024-10-02 | 12.95 | $13.28 | 335900 |
| 2024-10-01 | 12.91 | $13.17 | 164942 |
| 2024-09-30 | 12.88 | $13.16 | 127000 |
| 2024-09-27 | 12.85 | $13.09 | 73507 |
| 2024-09-26 | 12.83 | $12.85 | 107409 |
| 2024-09-25 | 12.86 | $12.89 | 70000 |
| 2024-09-24 | 12.89 | $13.09 | 81636 |
| 2024-09-23 | 12.88 | $13.02 | 119124 |
| 2024-09-20 | 12.89 | $13.06 | 94700 |
| 2024-09-19 | 12.89 | $13.12 | 106000 |
| 2024-09-18 | 12.88 | $12.99 | 114530 |
| 2024-09-17 | 12.90 | $12.98 | 72104 |
| 2024-09-16 | 12.93 | $13.04 | 153000 |
| 2024-09-13 | 12.95 | $13.04 | 379600 |
| 2024-09-12 | 12.98 | $12.98 | 151400 |
| 2024-09-11 | 13.02 | $12.84 | 164800 |
| 2024-09-10 | 13.11 | $12.74 | 219800 |
| 2024-09-09 | 13.23 | $12.98 | 196500 |
| 2024-09-06 | 13.33 | $12.94 | 134900 |
| 2024-09-05 | 13.45 | $13.22 | 184446 |
| 2024-09-04 | 13.53 | $13.12 | 145700 |
| 2024-09-03 | 13.65 | $13.27 | 133706 |
| 2024-08-30 | 13.76 | $13.72 | 93238 |
| 2024-08-29 | 13.79 | $13.74 | 96314 |
| 2024-08-28 | 13.83 | $13.78 | 40549 |
| 2024-08-27 | 13.86 | $14.07 | 58945 |
| 2024-08-26 | 13.84 | $14.14 | 54800 |
| 2024-08-23 | 13.80 | $14.10 | 81448 |
| 2024-08-22 | 13.76 | $13.85 | 71112 |
| 2024-08-21 | 13.77 | $13.93 | 90900 |
| 2024-08-20 | 13.77 | $14.05 | 67400 |
| 2024-08-19 | 13.75 | $14.10 | 80100 |
| 2024-08-16 | 13.71 | $14.04 | 42133 |
| 2024-08-15 | 13.68 | $14.04 | 64800 |
| 2024-08-14 | 13.65 | $13.92 | 80607 |
| 2024-08-13 | 13.64 | $14.01 | 106635 |
| 2024-08-12 | 13.61 | $13.95 | 83400 |
| 2024-08-09 | 13.59 | $13.80 | 200322 |
| 2024-08-08 | 13.61 | $13.71 | 130100 |
| 2024-08-07 | 13.65 | $13.60 | 352344 |
| 2024-08-06 | 13.72 | $13.45 | 377336 |
| 2024-08-05 | 13.84 | $13.49 | 226100 |
| 2024-08-02 | 13.97 | $13.91 | 114400 |
| 2024-08-01 | 14.04 | $14.03 | 78800 |
| 2024-07-31 | 14.10 | $14.21 | 148333 |
| 2024-07-30 | 14.13 | $14.06 | 228800 |
| 2024-07-29 | 14.20 | $14.06 | 140208 |
| 2024-07-26 | 14.29 | $14.15 | 102942 |
| 2024-07-25 | 14.37 | $14.30 | 136946 |
| 2024-07-24 | 14.43 | $14.22 | 163400 |
| 2024-07-23 | 14.53 | $14.35 | 56500 |
| 2024-07-22 | 14.61 | $14.37 | 90100 |
| 2024-07-19 | 14.71 | $14.37 | 44711 |
| 2024-07-18 | 14.83 | $14.43 | 154600 |
| 2024-07-17 | 14.95 | $14.66 | 198400 |
| 2024-07-16 | 15.04 | $14.66 | 134800 |
| 2024-07-15 | 15.16 | $14.78 | 103800 |
| 2024-07-12 | 15.27 | $15.02 | 56102 |
| 2024-07-11 | 15.34 | $14.94 | 71200 |
| 2024-07-10 | 15.45 | $15.03 | 52580 |
| 2024-07-09 | 15.55 | $14.90 | 223200 |
| 2024-07-08 | 15.70 | $15.33 | 29335 |
| 2024-07-05 | 15.78 | $15.49 | 70302 |
| 2024-07-03 | 15.85 | $16.30 | 27047 |
| 2024-07-02 | 15.75 | $16.26 | 50213 |
| 2024-07-01 | 15.64 | $15.94 | 72702 |
| 2024-06-28 | 15.59 | $15.72 | 56640 |
| 2024-06-27 | 15.57 | $15.57 | 45700 |
| 2024-06-26 | 15.58 | $15.72 | 87300 |
| 2024-06-25 | 15.57 | $15.78 | 132434 |
| 2024-06-24 | 15.54 | $15.87 | 74429 |
| 2024-06-21 | 15.48 | $15.61 | 258849 |
| 2024-06-20 | 15.48 | $15.69 | 69100 |
| 2024-06-18 | 15.45 | $15.47 | 132715 |
| 2024-06-17 | 15.47 | $15.31 | 60400 |
| 2024-06-14 | 15.53 | $15.23 | 38000 |
| 2024-06-13 | 15.62 | $15.17 | 44512 |
| 2024-06-12 | 15.73 | $15.44 | 23700 |
| 2024-06-11 | 15.81 | $15.52 | 45400 |
| 2024-06-10 | 15.88 | $15.82 | 22711 |
| 2024-06-07 | 15.90 | $15.69 | 56000 |
| 2024-06-06 | 15.96 | $15.86 | 201300 |
| 2024-06-05 | 15.98 | $15.73 | 67924 |
| 2024-06-04 | 16.04 | $15.79 | 98434 |
| 2024-06-03 | 16.09 | $16.04 | 55300 |
| 2024-05-31 | 16.10 | $16.26 | 53600 |
| 2024-05-30 | 16.06 | $16.06 | 25200 |
| 2024-05-29 | 16.06 | $16.21 | 54734 |
| 2024-05-28 | 16.03 | $16.43 | 49400 |
| 2024-05-24 | 15.95 | $16.11 | 75500 |
| 2024-05-23 | 15.92 | $16.01 | 40500 |
| 2024-05-22 | 15.91 | $15.88 | 29321 |
| 2024-05-21 | 15.92 | $16.09 | 48600 |
| 2024-05-20 | 15.90 | $16.20 | 55501 |
| 2024-05-17 | 15.84 | $16.19 | 81300 |
| 2024-05-16 | 15.78 | $15.92 | 39200 |
| 2024-05-15 | 15.77 | $15.93 | 32606 |
| 2024-05-14 | 15.75 | $15.96 | 79302 |
| 2024-05-13 | 15.73 | $16.06 | 23400 |
| 2024-05-10 | 15.68 | $15.89 | 37129 |
| 2024-05-09 | 15.67 | $15.94 | 33100 |
| 2024-05-08 | 15.64 | $15.73 | 19500 |
| 2024-05-07 | 15.65 | $15.53 | 102522 |
| 2024-05-06 | 15.71 | $15.69 | 42821 |
| 2024-05-03 | 15.74 | $15.46 | 50211 |
| 2024-05-02 | 15.83 | $15.37 | 91500 |
| 2024-05-01 | 15.96 | $15.59 | 43100 |
| 2024-04-30 | 16.06 | $15.71 | 30700 |
| 2024-04-29 | 16.15 | $16.05 | 46144 |
| 2024-04-26 | 16.19 | $15.71 | 34200 |
| 2024-04-25 | 16.30 | $16.16 | 44534 |
| 2024-04-24 | 16.34 | $16.10 | 189003 |
| 2024-04-23 | 16.39 | $16.16 | 17800 |
| 2024-04-22 | 16.45 | $15.80 | 64900 |
| 2024-04-19 | 16.58 | $15.87 | 34810 |
| 2024-04-18 | 16.73 | $15.99 | 22500 |
| 2024-04-17 | 16.87 | $16.16 | 68200 |
| 2024-04-16 | 17.00 | $16.08 | 242100 |
| 2024-04-15 | 17.16 | $16.66 | 54100 |
| 2024-04-12 | 17.23 | $16.78 | 47400 |
| 2024-04-11 | 17.28 | $16.52 | 66600 |
| 2024-04-10 | 17.39 | $17.08 | 199139 |
| 2024-04-09 | 17.39 | $17.16 | 39900 |
| 2024-04-08 | 17.38 | $17.48 | 36516 |
| 2024-04-05 | 17.29 | $17.56 | 53002 |
| 2024-04-04 | 17.17 | $17.53 | 111400 |
| 2024-04-03 | 17.04 | $17.20 | 74700 |
| 2024-04-02 | 16.95 | $17.19 | 50100 |
| 2024-04-01 | 16.84 | $16.70 | 51900 |
| 2024-03-28 | 16.82 | $16.71 | 80600 |
| 2024-03-27 | 16.79 | $16.70 | 114637 |
| 2024-03-26 | 16.75 | $16.70 | 159400 |
| 2024-03-25 | 16.71 | $16.66 | 33700 |
| 2024-03-22 | 16.66 | $16.51 | 18800 |
| 2024-03-21 | 16.63 | $16.62 | 34900 |
| 2024-03-20 | 16.58 | $16.81 | 30545 |
| 2024-03-19 | 16.47 | $16.78 | 46600 |
| 2024-03-18 | 16.35 | $16.59 | 31702 |
| 2024-03-15 | 16.24 | $16.36 | 142937 |
| 2024-03-14 | 16.17 | $16.43 | 19931 |
| 2024-03-13 | 16.06 | $16.42 | 31300 |
| 2024-03-12 | 15.94 | $16.03 | 43400 |
| 2024-03-11 | 15.88 | $15.89 | 40900 |
| 2024-03-08 | 15.84 | $15.74 | 37210 |
| 2024-03-07 | 15.82 | $15.81 | 44821 |
| 2024-03-06 | 15.78 | $15.76 | 48000 |
| 2024-03-05 | 15.74 | $15.67 | 73900 |
| 2024-03-04 | 15.72 | $15.78 | 63100 |
| 2024-03-01 | 15.66 | $15.91 | 107241 |
| 2024-02-29 | 15.57 | $15.85 | 91000 |
| 2024-02-28 | 15.47 | $15.83 | 160944 |
| 2024-02-27 | 15.35 | $15.97 | 176336 |
| 2024-02-26 | 15.19 | $15.77 | 104800 |
| 2024-02-23 | 15.04 | $15.69 | 140900 |
| 2024-02-22 | 14.88 | $15.55 | 222900 |
| 2024-02-21 | 14.73 | $14.77 | 99900 |
| 2024-02-20 | 14.72 | $14.69 | 779200 |
| 2024-02-16 | 14.72 | $14.54 | 90300 |
| 2024-02-15 | 14.76 | $14.89 | 64100 |
| 2024-02-14 | 14.72 | $14.79 | 65600 |
| 2024-02-13 | 14.70 | $14.86 | 55500 |
| 2024-02-12 | 14.66 | $15.00 | 110700 |
| 2024-02-09 | 14.59 | $14.82 | 81847 |
| 2024-02-08 | 14.54 | $14.76 | 75100 |
| 2024-02-07 | 14.50 | $14.59 | 73900 |
| 2024-02-06 | 14.49 | $14.53 | 182100 |
| 2024-02-05 | 14.48 | $14.27 | 264300 |
| 2024-02-02 | 14.54 | $14.50 | 209335 |
| 2024-02-01 | 14.55 | $14.76 | 1.8M |
| 2024-01-31 | 14.51 | $14.75 | 84300 |
| 2024-01-30 | 14.47 | $14.87 | 52500 |
| 2024-01-29 | 14.39 | $14.84 | 48540 |
| 2024-01-26 | 14.31 | $14.76 | 62641 |
| 2024-01-25 | 14.24 | $14.46 | 204908 |
| 2024-01-24 | 14.21 | $14.35 | 133011 |
| 2024-01-23 | 14.21 | $14.06 | 169300 |
| 2024-01-22 | 14.27 | $14.12 | 94700 |
| 2024-01-19 | 14.33 | $14.18 | 72444 |
| 2024-01-18 | 14.38 | $14.41 | 165508 |
| 2024-01-17 | 14.40 | $14.24 | 72100 |
| 2024-01-16 | 14.46 | $14.37 | 209600 |
| 2024-01-12 | 14.50 | $14.34 | 94800 |
| 2024-01-11 | 14.55 | $14.19 | 89819 |
| 2024-01-10 | 14.65 | $14.12 | 99825 |
| 2024-01-09 | 14.78 | $14.32 | 85033 |
| 2024-01-08 | 14.88 | $14.87 | 96600 |
| 2024-01-05 | 14.89 | $14.94 | 69900 |
| 2024-01-04 | 14.88 | $14.93 | 73646 |
| 2024-01-03 | 14.88 | $14.91 | 98500 |
| 2024-01-02 | 14.87 | $14.80 | 52700 |
| 2023-12-29 | 14.89 | $14.85 | 137500 |
| 2023-12-28 | 14.91 | $14.83 | 37031 |
| 2023-12-27 | 14.93 | $15.30 | 47929 |
| 2023-12-26 | 14.85 | $15.15 | 41300 |
| 2023-12-22 | 14.80 | $14.97 | 35209 |
| 2023-12-21 | 14.77 | $14.96 | 32512 |
| 2023-12-20 | 14.74 | $14.84 | 63800 |
| 2023-12-19 | 14.74 | $14.90 | 82449 |
| 2023-12-18 | 14.72 | $14.74 | 125300 |
| 2023-12-15 | 14.73 | $14.53 | 140021 |
| 2023-12-14 | 14.79 | $14.73 | 33708 |
| 2023-12-13 | 14.82 | $14.43 | 49232 |
| 2023-12-12 | 14.92 | $14.57 | 73506 |
| 2023-12-11 | 15.00 | $14.90 | 39402 |
| 2023-12-08 | 15.03 | $15.01 | 75618 |
| 2023-12-07 | 15.03 | $14.88 | 107400 |
| 2023-12-06 | 15.07 | $14.87 | 58800 |
| 2023-12-05 | 15.12 | $14.97 | 39300 |
| 2023-12-04 | 15.15 | $15.00 | 64400 |
| 2023-12-01 | 15.18 | $15.30 | 136800 |
| 2023-11-30 | 15.16 | $15.30 | 63500 |
| 2023-11-29 | 15.13 | $15.35 | 75300 |
| 2023-11-28 | 15.08 | $15.44 | 46700 |
| 2023-11-27 | 15.01 | $15.39 | 72821 |
| 2023-11-24 | 14.94 | $15.44 | 34200 |
| 2023-11-22 | 14.84 | $15.06 | 97819 |
| 2023-11-21 | 14.81 | $15.10 | 67500 |
| 2023-11-20 | 14.77 | $15.22 | 64100 |
| 2023-11-17 | 14.70 | $15.09 | 62500 |
| 2023-11-16 | 14.64 | $14.75 | 29503 |
| 2023-11-15 | 14.65 | $15.01 | 68900 |
| 2023-11-14 | 14.61 | $15.00 | 216600 |
| 2023-11-13 | 14.57 | $14.79 | 129444 |
| 2023-11-10 | 14.56 | $14.58 | 225100 |
| 2023-11-09 | 14.60 | $14.44 | 71119 |
| 2023-11-08 | 14.68 | $14.32 | 73100 |
| 2023-11-07 | 14.80 | $14.42 | 64933 |
| 2023-11-06 | 14.92 | $14.81 | 139226 |
| 2023-11-03 | 14.98 | $14.83 | 127300 |
| 2023-11-02 | 15.04 | $15.01 | 309234 |
| 2023-11-01 | 15.08 | $14.79 | 796900 |
| 2023-10-31 | 15.17 | $14.61 | 97338 |
| 2023-10-30 | 15.32 | $15.13 | 66442 |
| 2023-10-27 | 15.38 | $14.82 | 26100 |
| 2023-10-26 | 15.51 | $15.09 | 31444 |
| 2023-10-25 | 15.62 | $15.45 | 54400 |
| 2023-10-24 | 15.66 | $15.34 | 33207 |
| 2023-10-23 | 15.74 | $15.67 | 54100 |
| 2023-10-20 | 15.75 | $15.77 | 74100 |
| 2023-10-19 | 15.75 | $15.89 | 47145 |
| 2023-10-18 | 15.72 | $15.98 | 29526 |
| 2023-10-17 | 15.68 | $15.87 | 93100 |
| 2023-10-16 | 15.64 | $15.80 | 29200 |
| 2023-10-13 | 15.62 | $15.59 | 72300 |
| 2023-10-12 | 15.63 | $15.37 | 54529 |
| 2023-10-11 | 15.70 | $15.51 | 24801 |
| 2023-10-10 | 15.75 | $15.56 | 32332 |
| 2023-10-09 | 15.79 | $15.37 | 40700 |
| 2023-10-06 | 15.88 | $15.09 | 46300 |
| 2023-10-05 | 16.05 | $15.25 | 108227 |
| 2023-10-04 | 16.21 | $15.09 | 59800 |
| 2023-10-03 | 16.43 | $15.80 | 49800 |
| 2023-10-02 | 16.53 | $16.04 | 127043 |
| 2023-09-29 | 16.59 | $16.45 | 29206 |
| 2023-09-28 | 16.58 | $16.52 | 37449 |
| 2023-09-27 | 16.54 | $16.43 | 128521 |
| 2023-09-26 | 16.52 | $16.25 | 22600 |
| 2023-09-25 | 16.53 | $16.58 | 19500 |
| 2023-09-22 | 16.47 | $16.57 | 16514 |
| 2023-09-21 | 16.40 | $16.58 | 18600 |
| 2023-09-20 | 16.31 | $16.28 | 75600 |
| 2023-09-19 | 16.27 | $16.44 | 25400 |
| 2023-09-18 | 16.19 | $16.38 | 17427 |
| 2023-09-15 | 16.11 | $16.18 | 9000 |
| 2023-09-14 | 16.05 | $16.28 | 14741 |
| 2023-09-13 | 15.96 | $16.13 | 15314 |
| 2023-09-12 | 15.88 | $16.24 | 18100 |
| 2023-09-11 | 15.77 | $16.12 | 38027 |
| 2023-09-08 | 15.67 | $15.89 | 42212 |
| 2023-09-07 | 15.59 | $15.53 | 27339 |
| 2023-09-06 | 15.57 | $15.62 | 37400 |
| 2023-09-05 | 15.54 | $15.67 | 46904 |
| 2023-09-01 | 15.48 | $15.86 | 37419 |
| 2023-08-31 | 15.37 | $15.41 | 50600 |
| 2023-08-30 | 15.34 | $15.65 | 43600 |
| 2023-08-29 | 15.26 | $15.62 | 45140 |
| 2023-08-28 | 15.16 | $15.33 | 36400 |
| 2023-08-25 | 15.12 | $15.19 | 43346 |
| 2023-08-24 | 15.09 | $14.90 | 57700 |
| 2023-08-23 | 15.12 | $14.88 | 101609 |
| 2023-08-22 | 15.15 | $15.02 | 52700 |
| 2023-08-21 | 15.16 | $15.22 | 63000 |
| 2023-08-18 | 15.14 | $15.05 | 32028 |
| 2023-08-17 | 15.14 | $14.92 | 43233 |
| 2023-08-16 | 15.16 | $14.77 | 66000 |
| 2023-08-15 | 15.23 | $14.93 | 37347 |
| 2023-08-14 | 15.26 | $15.10 | 28248 |
| 2023-08-11 | 15.27 | $15.39 | 22940 |
| 2023-08-10 | 15.22 | $15.42 | 35832 |
| 2023-08-09 | 15.15 | $15.27 | 133146 |
| 2023-08-08 | 15.09 | $15.04 | 300600 |
| 2023-08-07 | 15.08 | $15.15 | 149113 |
| 2023-08-04 | 15.04 | $15.08 | 277200 |
| 2023-08-03 | 15.01 | $14.85 | 88522 |
| 2023-08-02 | 15.02 | $14.79 | 134800 |
| 2023-08-01 | 15.04 | $15.03 | 424020 |
| 2023-07-31 | 15.01 | $15.25 | 62700 |
| 2023-07-28 | 14.93 | $15.11 | 33000 |
| 2023-07-27 | 14.87 | $14.92 | 73100 |
| 2023-07-26 | 14.83 | $15.25 | 39037 |
| 2023-07-25 | 14.72 | $15.11 | 37922 |
| 2023-07-24 | 14.62 | $15.30 | 79640 |
| 2023-07-21 | 14.47 | $15.04 | 46400 |
| 2023-07-20 | 14.34 | $14.81 | 110711 |
| 2023-07-19 | 14.24 | $14.45 | 46200 |
| 2023-07-18 | 14.20 | $14.31 | 75200 |
| 2023-07-17 | 14.18 | $14.20 | 120800 |
| 2023-07-14 | 14.19 | $14.08 | 58500 |
| 2023-07-13 | 14.22 | $14.50 | 57331 |
| 2023-07-12 | 14.16 | $14.32 | 36400 |
| 2023-07-11 | 14.14 | $14.12 | 57900 |
| 2023-07-10 | 14.16 | $13.94 | 56400 |
| 2023-07-07 | 14.22 | $13.97 | 145800 |
| 2023-07-06 | 14.28 | $13.87 | 157600 |
| 2023-07-05 | 14.37 | $14.20 | 116903 |
| 2023-07-03 | 14.41 | $14.37 | 40345 |
| 2023-06-30 | 14.42 | $14.55 | 30813 |
| 2023-06-29 | 14.39 | $14.36 | 45700 |
| 2023-06-28 | 14.40 | $14.36 | 48714 |
| 2023-06-27 | 14.41 | $14.28 | 83400 |
| 2023-06-26 | 14.44 | $14.30 | 62500 |
| 2023-06-23 | 14.46 | $14.06 | 85908 |
| 2023-06-22 | 14.55 | $14.49 | 44400 |
| 2023-06-21 | 14.55 | $14.69 | 46700 |
| 2023-06-20 | 14.52 | $14.56 | 72435 |
| 2023-06-16 | 14.50 | $14.99 | 103816 |
| 2023-06-15 | 14.39 | $14.78 | 80203 |
| 2023-06-14 | 14.31 | $14.62 | 55500 |
| 2023-06-13 | 14.25 | $14.56 | 169501 |
| 2023-06-12 | 14.19 | $14.35 | 86000 |
| 2023-06-09 | 14.17 | $14.44 | 92000 |
| 2023-06-08 | 14.13 | $14.52 | 92743 |
| 2023-06-07 | 14.06 | $14.40 | 85805 |
| 2023-06-06 | 14.01 | $14.21 | 75119 |
| 2023-06-05 | 13.99 | $14.17 | 184422 |
| 2023-06-02 | 13.97 | $14.38 | 102700 |
| 2023-06-01 | 13.92 | $13.99 | 153500 |
| 2023-05-31 | 13.93 | $13.53 | 116232 |
| 2023-05-30 | 14.05 | $13.83 | 177003 |
| 2023-05-26 | 14.13 | $14.08 | 124941 |
| 2023-05-25 | 14.17 | $13.96 | 82600 |
| 2023-05-24 | 14.24 | $14.32 | 63000 |
| 2023-05-23 | 14.24 | $14.29 | 74041 |
| 2023-05-22 | 14.26 | $14.41 | 142800 |
| 2023-05-19 | 14.25 | $14.44 | 137000 |
| 2023-05-18 | 14.24 | $14.40 | 50200 |
| 2023-05-17 | 14.23 | $14.42 | 31033 |
| 2023-05-16 | 14.22 | $14.33 | 151308 |
| 2023-05-15 | 14.23 | $14.44 | 214905 |
| 2023-05-12 | 14.22 | $14.30 | 58800 |
| 2023-05-11 | 14.24 | $14.27 | 182307 |
| 2023-05-10 | 14.28 | $14.40 | 37439 |
| 2023-05-09 | 14.29 | $14.36 | 256140 |
| 2023-05-08 | 14.31 | $14.42 | 458701 |
| 2023-05-05 | 14.33 | $14.40 | 100500 |
| 2023-05-04 | 14.35 | $14.08 | 193623 |
| 2023-05-03 | 14.45 | $13.87 | 375900 |
| 2023-05-02 | 14.61 | $14.09 | 445200 |
| 2023-05-01 | 14.76 | $14.62 | 504416 |
| 2023-04-28 | 14.81 | $14.62 | 80802 |
| 2023-04-27 | 14.88 | $14.60 | 45600 |
| 2023-04-26 | 14.96 | $15.08 | 263923 |
| 2023-04-25 | 14.95 | $14.93 | 111300 |
| 2023-04-24 | 14.98 | $15.08 | 32700 |
| 2023-04-21 | 14.98 | $14.69 | 57925 |
| 2023-04-20 | 15.06 | $14.69 | 80536 |
| 2023-04-19 | 15.16 | $14.89 | 36127 |
| 2023-04-18 | 15.23 | $15.07 | 29100 |
| 2023-04-17 | 15.27 | $15.29 | 29400 |
| 2023-04-14 | 15.28 | $15.26 | 55800 |
| 2023-04-13 | 15.29 | $15.45 | 33700 |
| 2023-04-12 | 15.27 | $15.24 | 256800 |
| 2023-04-11 | 15.29 | $15.42 | 33036 |
| 2023-04-10 | 15.27 | $15.31 | 39900 |
| 2023-04-06 | 15.28 | $15.36 | 45600 |
| 2023-04-05 | 15.27 | $15.45 | 59246 |
| 2023-04-04 | 15.25 | $15.28 | 61300 |
| 2023-04-03 | 15.26 | $15.79 | 85414 |
| 2023-03-31 | 15.16 | $15.36 | 26500 |
| 2023-03-30 | 15.14 | $15.58 | 51019 |
| 2023-03-29 | 15.07 | $15.47 | 19216 |
| 2023-03-28 | 15.02 | $15.41 | 102428 |
| 2023-03-27 | 14.97 | $15.16 | 81530 |
| 2023-03-24 | 14.96 | $14.92 | 72300 |
| 2023-03-23 | 15.01 | $15.13 | 52100 |
| 2023-03-22 | 15.03 | $15.34 | 72300 |
| 2023-03-21 | 15.00 | $15.29 | 81400 |
| 2023-03-20 | 14.99 | $14.76 | 86616 |
| 2023-03-17 | 15.09 | $14.39 | 125500 |
| 2023-03-16 | 15.28 | $14.24 | 98833 |
| 2023-03-15 | 15.53 | $14.26 | 84322 |
| 2023-03-14 | 15.83 | $15.37 | 81912 |
| 2023-03-13 | 15.93 | $15.26 | 58640 |
| 2023-03-10 | 16.08 | $15.76 | 38125 |
| 2023-03-09 | 16.15 | $15.85 | 93549 |
| 2023-03-08 | 16.21 | $16.14 | 266300 |
| 2023-03-07 | 16.22 | $16.26 | 144200 |
| 2023-03-06 | 16.20 | $16.55 | 38516 |
| 2023-03-03 | 16.12 | $16.31 | 44500 |
| 2023-03-02 | 16.07 | $16.28 | 45441 |
| 2023-03-01 | 16.03 | $16.24 | 135231 |
| 2023-02-28 | 15.98 | $15.86 | 64035 |
| 2023-02-27 | 16.01 | $15.90 | 49900 |
| 2023-02-24 | 16.03 | $15.74 | 22300 |
| 2023-02-23 | 16.10 | $15.87 | 58122 |
| 2023-02-22 | 16.14 | $15.67 | 57622 |
| 2023-02-21 | 16.24 | $15.72 | 49400 |
| 2023-02-17 | 16.33 | $16.08 | 51944 |
| 2023-02-16 | 16.37 | $16.41 | 30503 |
| 2023-02-15 | 16.34 | $16.51 | 45120 |
| 2023-02-14 | 16.29 | $16.64 | 70028 |
| 2023-02-13 | 16.20 | $16.48 | 66305 |
| 2023-02-10 | 16.12 | $16.49 | 51744 |
| 2023-02-09 | 16.04 | $15.83 | 73813 |
| 2023-02-08 | 16.08 | $15.83 | 40900 |
| 2023-02-07 | 16.12 | $15.65 | 38200 |
| 2023-02-06 | 16.21 | $15.30 | 47104 |
| 2023-02-03 | 16.38 | $15.51 | 74200 |
| 2023-02-02 | 16.54 | $15.82 | 146317 |
| 2023-02-01 | 16.66 | $16.38 | 103844 |
| 2023-01-31 | 16.67 | $16.44 | 32200 |
| 2023-01-30 | 16.67 | $16.34 | 55421 |
| 2023-01-27 | 16.69 | $16.52 | 60633 |
| 2023-01-26 | 16.68 | $16.64 | 44311 |
| 2023-01-25 | 16.63 | $16.47 | 156241 |
| 2023-01-24 | 16.61 | $16.72 | 48100 |
| 2023-01-23 | 16.52 | $16.87 | 64328 |
| 2023-01-20 | 16.40 | $16.72 | 62400 |
| 2023-01-19 | 16.28 | $16.59 | 100400 |
| 2023-01-18 | 16.16 | $16.29 | 71035 |
| 2023-01-17 | 16.09 | $16.12 | 72703 |
| 2023-01-13 | 16.04 | $16.15 | 173527 |
| 2023-01-12 | 15.97 | $16.11 | 124800 |
| 2023-01-11 | 15.90 | $15.79 | 131200 |
| 2023-01-10 | 15.89 | $15.99 | 72000 |
| 2023-01-09 | 15.82 | $15.69 | 51342 |
| 2023-01-06 | 15.81 | $15.88 | 59400 |
| 2023-01-05 | 15.75 | $15.48 | 44115 |
| 2023-01-04 | 15.77 | $15.25 | 64000 |
| 2023-01-03 | 15.84 | $15.52 | 100000 |
| 2022-12-30 | 15.85 | $15.93 | 44700 |
| 2022-12-29 | 15.78 | $15.94 | 59700 |
| 2022-12-28 | 15.70 | $15.74 | 40522 |
| 2022-12-27 | 15.64 | $15.97 | 28412 |
| 2022-12-23 | 15.52 | $15.72 | 46900 |
| 2022-12-22 | 15.43 | $15.49 | 57200 |
| 2022-12-21 | 15.37 | $15.59 | 30247 |
| 2022-12-20 | 15.28 | $15.29 | 65000 |
| 2022-12-19 | 15.23 | $14.96 | 41711 |
| 2022-12-16 | 15.25 | $14.81 | 56215 |
| 2022-12-15 | 15.30 | $15.15 | 42500 |
| 2022-12-14 | 15.28 | $15.21 | 146700 |
| 2022-12-13 | 15.25 | $15.16 | 103800 |
| 2022-12-12 | 15.21 | $14.97 | 35341 |
| 2022-12-09 | 15.21 | $14.71 | 41300 |
| 2022-12-08 | 15.26 | $14.98 | 19500 |
| 2022-12-07 | 15.26 | $14.79 | 49922 |
| 2022-12-06 | 15.30 | $14.97 | 37246 |
| 2022-12-05 | 15.29 | $15.11 | 177446 |
| 2022-12-02 | 15.26 | $15.31 | 41900 |
| 2022-12-01 | 15.18 | $15.49 | 63900 |
| 2022-11-30 | 15.03 | $15.30 | 44400 |
| 2022-11-29 | 14.91 | $15.06 | 32500 |
| 2022-11-28 | 14.81 | $14.76 | 63034 |
| 2022-11-25 | 14.75 | $15.17 | 17820 |
| 2022-11-23 | 14.60 | $14.79 | 26931 |
| 2022-11-22 | 14.49 | $14.73 | 45500 |
| 2022-11-21 | 14.39 | $13.85 | 38100 |
| 2022-11-18 | 14.44 | $14.20 | 35300 |
| 2022-11-17 | 14.43 | $14.38 | 52300 |
| 2022-11-16 | 14.37 | $14.55 | 57900 |
| 2022-11-15 | 14.27 | $14.50 | 55300 |
| 2022-11-14 | 14.15 | $14.15 | 75327 |
| 2022-11-11 | 14.09 | $14.25 | 30028 |
| 2022-11-10 | 14.00 | $13.85 | 36000 |
| 2022-11-09 | 13.97 | $13.79 | 29500 |
| 2022-11-08 | 13.94 | $14.19 | 33000 |
| 2022-11-07 | 13.83 | $14.28 | 28107 |
| 2022-11-04 | 13.67 | $14.27 | 29400 |
| 2022-11-03 | 13.49 | $13.63 | 32219 |
| 2022-11-02 | 13.41 | $13.41 | 25702 |
| 2022-11-01 | 13.36 | $13.77 | 113600 |
| 2022-10-31 | 13.23 | $13.57 | 34825 |
| 2022-10-28 | 13.12 | $13.77 | 39044 |
| 2022-10-27 | 12.94 | $13.64 | 31920 |
| 2022-10-26 | 12.76 | $13.10 | 23222 |
| 2022-10-25 | 12.66 | $13.04 | 24800 |
| 2022-10-24 | 12.56 | $13.08 | 56700 |
| 2022-10-21 | 12.44 | $13.02 | 54700 |
| 2022-10-20 | 12.30 | $12.80 | 199600 |
| 2022-10-19 | 12.19 | $12.63 | 89700 |
| 2022-10-18 | 12.10 | $12.52 | 71335 |
| 2022-10-17 | 12.02 | $12.55 | 84816 |
| 2022-10-14 | 11.92 | $12.09 | 49135 |
| 2022-10-13 | 11.90 | $12.44 | 179600 |
| 2022-10-12 | 11.80 | $11.77 | 49000 |
| 2022-10-11 | 11.83 | $11.69 | 101333 |
| 2022-10-10 | 11.88 | $12.04 | 64628 |
| 2022-10-07 | 11.87 | $12.21 | 31100 |
| 2022-10-06 | 11.83 | $12.33 | 51300 |
| 2022-10-05 | 11.75 | $12.64 | 56300 |
| 2022-10-04 | 11.59 | $12.42 | 118600 |
| 2022-10-03 | 11.46 | $12.04 | 167627 |
| 2022-09-30 | 11.39 | $11.44 | 213500 |
| 2022-09-29 | 11.44 | $11.53 | 287500 |
| 2022-09-28 | 11.48 | $11.61 | 163300 |
| 2022-09-27 | 11.52 | $11.09 | 444946 |
| 2022-09-26 | 11.67 | $10.79 | 173004 |
| 2022-09-23 | 11.91 | $10.99 | 129623 |
| 2022-09-22 | 12.15 | $11.77 | 119321 |
| 2022-09-21 | 12.27 | $11.55 | 73246 |
| 2022-09-20 | 12.45 | $11.95 | 151030 |
| 2022-09-19 | 12.58 | $12.09 | 97245 |
| 2022-09-16 | 12.71 | $11.93 | 67530 |
| 2022-09-15 | 12.88 | $12.25 | 74300 |
| 2022-09-14 | 13.02 | $12.80 | 31115 |
| 2022-09-13 | 13.07 | $12.72 | 83043 |
| 2022-09-12 | 13.14 | $13.25 | 63524 |
| 2022-09-09 | 13.11 | $13.23 | 67200 |
| 2022-09-08 | 13.07 | $12.77 | 149100 |
| 2022-09-07 | 13.13 | $12.94 | 141100 |
| 2022-09-06 | 13.16 | $13.31 | 43224 |
| 2022-09-02 | 13.12 | $13.19 | 70900 |
| 2022-09-01 | 13.09 | $12.73 | 59800 |
| 2022-08-31 | 13.16 | $12.98 | 113237 |
| 2022-08-30 | 13.19 | $13.16 | 56200 |
| 2022-08-29 | 13.18 | $13.55 | 59700 |
| 2022-08-26 | 13.09 | $13.33 | 39722 |
| 2022-08-25 | 13.02 | $13.37 | 49628 |
| 2022-08-24 | 12.94 | $13.30 | 81200 |
| 2022-08-23 | 12.86 | $13.61 | 54100 |
| 2022-08-22 | 12.71 | $13.13 | 61306 |
| 2022-08-19 | 12.63 | $13.11 | 34100 |
| 2022-08-18 | 12.54 | $13.14 | 50100 |
| 2022-08-17 | 12.43 | $12.87 | 36712 |
| 2022-08-16 | 12.36 | $12.82 | 83149 |
| 2022-08-15 | 12.29 | $12.56 | 92800 |
| 2022-08-12 | 12.27 | $13.08 | 54931 |
| 2022-08-11 | 12.14 | $12.97 | 110800 |
| 2022-08-10 | 12.01 | $12.59 | 66012 |
| 2022-08-09 | 11.94 | $12.66 | 145635 |
| 2022-08-08 | 11.85 | $12.16 | 75600 |
| 2022-08-05 | 11.86 | $12.05 | 155632 |
| 2022-08-04 | 11.89 | $11.94 | 47500 |
| 2022-08-03 | 11.95 | $12.07 | 131800 |
| 2022-08-02 | 12.01 | $12.11 | 106724 |
| 2022-08-01 | 12.06 | $12.22 | 194202 |
| 2022-07-29 | 12.11 | $12.42 | 62900 |
| 2022-07-28 | 12.12 | $12.15 | 102300 |
| 2022-07-27 | 12.20 | $12.95 | 410615 |
| 2022-07-26 | 12.12 | $12.62 | 136800 |
| 2022-07-25 | 12.11 | $12.70 | 251100 |
| 2022-07-22 | 12.09 | $12.32 | 121000 |
| 2022-07-21 | 12.14 | $12.15 | 74341 |
| 2022-07-20 | 12.25 | $12.51 | 168600 |
| 2022-07-19 | 12.30 | $12.49 | 154000 |
| 2022-07-18 | 12.37 | $12.20 | 149500 |
| 2022-07-15 | 12.52 | $12.02 | 78646 |
| 2022-07-14 | 12.74 | $11.98 | 87146 |
| 2022-07-13 | 13.00 | $12.33 | 75000 |
| 2022-07-12 | 13.24 | $12.24 | 178800 |
| 2022-07-11 | 13.54 | $13.07 | 103600 |
| 2022-07-08 | 13.71 | $13.25 | 55112 |
| 2022-07-07 | 13.88 | $13.35 | 81300 |
| 2022-07-06 | 14.06 | $12.96 | 127101 |
| 2022-07-05 | 14.36 | $13.18 | 83130 |
| 2022-07-01 | 14.66 | $14.18 | 45425 |
| 2022-06-30 | 14.79 | $14.63 | 53500 |
| 2022-06-29 | 14.86 | $14.72 | 258600 |
| 2022-06-28 | 14.92 | $14.90 | 141900 |
| 2022-06-27 | 14.95 | $14.61 | 90900 |
| 2022-06-24 | 15.05 | $14.33 | 78100 |
| 2022-06-23 | 15.22 | $14.18 | 81800 |
| 2022-06-22 | 15.46 | $14.33 | 102333 |
| 2022-06-21 | 15.70 | $14.77 | 691935 |
| 2022-06-17 | 15.89 | $14.46 | 415900 |
| 2022-06-16 | 16.17 | $15.04 | 62734 |
| 2022-06-15 | 16.37 | $15.56 | 210402 |
| 2022-06-14 | 16.50 | $15.66 | 104938 |
| 2022-06-13 | 16.62 | $15.90 | 121300 |
| 2022-06-10 | 16.70 | $16.34 | 87414 |
| 2022-06-09 | 16.71 | $16.54 | 115802 |
| 2022-06-08 | 16.67 | $17.19 | 170703 |
| 2022-06-07 | 16.48 | $17.19 | 50900 |
| 2022-06-06 | 16.25 | $16.49 | 89406 |
| 2022-06-03 | 16.14 | $16.27 | 63200 |
| 2022-06-02 | 16.05 | $16.05 | 87600 |
| 2022-06-01 | 15.99 | $15.92 | 324900 |
| 2022-05-31 | 15.94 | $15.91 | 338100 |
| 2022-05-27 | 15.89 | $16.09 | 333710 |
| 2022-05-26 | 15.78 | $16.07 | 1.2M |
| 2022-05-25 | 15.66 | $16.14 | 41800 |
| 2022-05-24 | 15.50 | $15.95 | 78400 |
| 2022-05-23 | 15.36 | $15.57 | 145200 |
| 2022-05-20 | 15.27 | $15.26 | 87300 |
| 2022-05-19 | 15.22 | $15.35 | 115240 |
| 2022-05-18 | 15.15 | $15.27 | 603946 |
| 2022-05-17 | 15.09 | $15.39 | 36700 |
| 2022-05-16 | 14.98 | $14.82 | 68900 |
| 2022-05-13 | 14.98 | $14.88 | 81200 |
| 2022-05-12 | 14.96 | $14.58 | 72600 |
| 2022-05-11 | 14.99 | $14.73 | 105100 |
| 2022-05-10 | 15.00 | $14.46 | 59200 |
| 2022-05-09 | 15.07 | $14.20 | 107826 |
| 2022-05-06 | 15.20 | $15.80 | 83200 |
| 2022-05-05 | 15.01 | $15.28 | 66900 |
| 2022-05-04 | 14.90 | $15.43 | 80004 |
| 2022-05-03 | 14.73 | $14.95 | 75900 |
| 2022-05-02 | 14.63 | $15.05 | 110600 |
| 2022-04-29 | 14.50 | $14.87 | 103400 |
| 2022-04-28 | 14.38 | $14.51 | 96200 |
| 2022-04-27 | 14.32 | $13.81 | 65800 |
| 2022-04-26 | 14.39 | $13.42 | 81204 |
| 2022-04-25 | 14.55 | $13.78 | 93009 |
| 2022-04-22 | 14.67 | $14.21 | 120703 |
| 2022-04-21 | 14.70 | $14.62 | 61600 |
| 2022-04-20 | 14.65 | $14.88 | 65621 |
| 2022-04-19 | 14.54 | $14.81 | 142600 |
| 2022-04-18 | 14.42 | $15.22 | 172949 |
| 2022-04-14 | 14.19 | $15.00 | 84100 |
| 2022-04-13 | 13.96 | $14.90 | 172600 |
| 2022-04-12 | 13.72 | $14.33 | 105100 |
| 2022-04-11 | 13.56 | $13.96 | 138816 |
| 2022-04-08 | 13.45 | $14.02 | 119206 |
| 2022-04-07 | 13.31 | $13.55 | 90200 |
| 2022-04-06 | 13.25 | $13.42 | 120300 |
| 2022-04-05 | 13.20 | $13.23 | 63334 |
| 2022-04-04 | 13.18 | $13.15 | 72834 |
| 2022-04-01 | 13.18 | $13.19 | 35739 |
| 2022-03-31 | 13.16 | $13.16 | 56042 |
| 2022-03-30 | 13.15 | $13.42 | 168847 |
| 2022-03-29 | 13.09 | $13.20 | 78535 |
| 2022-03-28 | 13.05 | $13.16 | 48600 |
| 2022-03-25 | 13.03 | $13.44 | 101547 |
| 2022-03-24 | 12.93 | $13.27 | 104500 |
| 2022-03-23 | 12.86 | $13.26 | 53500 |
| 2022-03-22 | 12.78 | $12.95 | 100214 |
| 2022-03-21 | 12.75 | $12.87 | 58215 |
| 2022-03-18 | 12.74 | $12.42 | 53000 |
| 2022-03-17 | 12.82 | $12.78 | 67330 |
| 2022-03-16 | 12.83 | $12.46 | 79100 |
| 2022-03-15 | 12.92 | $12.54 | 99203 |
| 2022-03-14 | 13.00 | $12.54 | 112340 |
| 2022-03-11 | 13.10 | $12.70 | 77716 |
| 2022-03-10 | 13.17 | $12.99 | 128600 |
| 2022-03-09 | 13.20 | $13.01 | 256148 |
| 2022-03-08 | 13.23 | $13.17 | 854330 |
| 2022-03-07 | 13.23 | $12.91 | 608712 |
| 2022-03-04 | 13.28 | $12.72 | 155828 |
| 2022-03-03 | 13.38 | $13.29 | 80716 |
| 2022-03-02 | 13.37 | $13.75 | 132226 |
| 2022-03-01 | 13.26 | $13.20 | 84107 |
| 2022-02-28 | 13.25 | $13.06 | 99700 |
| 2022-02-25 | 13.27 | $13.24 | 66900 |
| 2022-02-24 | 13.25 | $12.71 | 124600 |
| 2022-02-23 | 13.34 | $12.88 | 68436 |
| 2022-02-22 | 13.41 | $12.92 | 77509 |
| 2022-02-18 | 13.47 | $13.28 | 45100 |
| 2022-02-17 | 13.47 | $13.50 | 43100 |
| 2022-02-16 | 13.42 | $13.58 | 103700 |
| 2022-02-15 | 13.35 | $13.27 | 112835 |
| 2022-02-14 | 13.32 | $13.23 | 100400 |
| 2022-02-11 | 13.30 | $13.52 | 58100 |
| 2022-02-10 | 13.20 | $13.37 | 103300 |
| 2022-02-09 | 13.13 | $13.31 | 92413 |
| 2022-02-08 | 13.05 | $13.08 | 51603 |
| 2022-02-07 | 13.01 | $13.25 | 100300 |
| 2022-02-04 | 12.92 | $13.25 | 95412 |
| 2022-02-03 | 12.81 | $13.02 | 63126 |
| 2022-02-02 | 12.74 | $12.94 | 39400 |
| 2022-02-01 | 12.67 | $12.90 | 54428 |
| 2022-01-31 | 12.59 | $12.76 | 72200 |
| 2022-01-28 | 12.53 | $12.57 | 118400 |
| 2022-01-27 | 12.50 | $12.60 | 97800 |
| 2022-01-26 | 12.46 | $12.40 | 180309 |
| 2022-01-25 | 12.45 | $12.25 | 64331 |
| 2022-01-24 | 12.48 | $12.08 | 113300 |
| 2022-01-21 | 12.54 | $12.09 | 89200 |
| 2022-01-20 | 12.60 | $12.21 | 84000 |
| 2022-01-19 | 12.65 | $12.68 | 63011 |
| 2022-01-18 | 12.61 | $12.71 | 181400 |
| 2022-01-14 | 12.55 | $12.92 | 112000 |
| 2022-01-13 | 12.44 | $12.79 | 56643 |
| 2022-01-12 | 12.33 | $12.73 | 31230 |
| 2022-01-11 | 12.22 | $12.53 | 81800 |
| 2022-01-10 | 12.13 | $12.22 | 166326 |
| 2022-01-07 | 12.09 | $12.33 | 41928 |
| 2022-01-06 | 12.02 | $12.63 | 74717 |
| 2022-01-05 | 11.88 | $12.44 | 89900 |
| 2022-01-04 | 11.75 | $12.29 | 84445 |
| 2022-01-03 | 11.64 | $12.07 | 97903 |
| 2021-12-31 | 11.55 | $11.84 | 43300 |
| 2021-12-30 | 11.49 | $11.76 | 50700 |
| 2021-12-29 | 11.45 | $11.86 | 46216 |
| 2021-12-28 | 11.38 | $11.94 | 36400 |
| 2021-12-27 | 11.28 | $11.90 | 56810 |
| 2021-12-23 | 11.17 | $11.69 | 51400 |
| 2021-12-22 | 11.09 | $11.43 | 66000 |
| 2021-12-21 | 11.06 | $11.34 | 102500 |
| 2021-12-20 | 11.04 | $11.11 | 126700 |
| 2021-12-17 | 11.07 | $11.11 | 53000 |
| 2021-12-16 | 11.10 | $11.21 | 184400 |
| 2021-12-15 | 11.13 | $11.12 | 152701 |
| 2021-12-14 | 11.17 | $11.16 | 140707 |
| 2021-12-13 | 11.22 | $11.12 | 86046 |
| 2021-12-10 | 11.29 | $11.43 | 104300 |
| 2021-12-09 | 11.31 | $11.40 | 157043 |
| 2021-12-08 | 11.34 | $11.68 | 67800 |
| 2021-12-07 | 11.31 | $11.62 | 216224 |
| 2021-12-06 | 11.30 | $11.58 | 113909 |
| 2021-12-03 | 11.30 | $11.32 | 89608 |
| 2021-12-02 | 11.35 | $11.44 | 120734 |
| 2021-12-01 | 11.39 | $11.06 | 159000 |
| 2021-11-30 | 11.52 | $11.06 | 169217 |
| 2021-11-29 | 11.67 | $11.19 | 112700 |
| 2021-11-26 | 11.82 | $11.02 | 102700 |
| 2021-11-24 | 12.03 | $11.77 | 63001 |
| 2021-11-23 | 12.13 | $11.97 | 81412 |
| 2021-11-22 | 12.19 | $11.82 | 91000 |
| 2021-11-19 | 12.30 | $11.71 | 239300 |
| 2021-11-18 | 12.46 | $12.13 | 134100 |
| 2021-11-17 | 12.55 | $12.26 | 70800 |
| 2021-11-16 | 12.62 | $12.45 | 151400 |
| 2021-11-15 | 12.68 | $12.48 | 83544 |
| 2021-11-12 | 12.73 | $12.45 | 215214 |
| 2021-11-11 | 12.80 | $12.82 | 57400 |
| 2021-11-10 | 12.80 | $12.64 | 62600 |
| 2021-11-09 | 12.84 | $12.62 | 47800 |
| 2021-11-08 | 12.90 | $12.60 | 132800 |
| 2021-11-05 | 12.96 | $12.60 | 67536 |
| 2021-11-04 | 13.04 | $12.44 | 84932 |
| 2021-11-03 | 13.16 | $12.48 | 59735 |
| 2021-11-02 | 13.29 | $12.74 | 67543 |
| 2021-11-01 | 13.39 | $12.89 | 341544 |
| 2021-10-29 | 13.48 | $12.86 | 148800 |
| 2021-10-28 | 13.57 | $13.03 | 72400 |
| 2021-10-27 | 13.65 | $13.28 | 34900 |
| 2021-10-26 | 13.69 | $13.42 | 33302 |
| 2021-10-25 | 13.70 | $13.55 | 34339 |
| 2021-10-22 | 13.68 | $13.45 | 37200 |
| 2021-10-21 | 13.68 | $13.38 | 70702 |
| 2021-10-20 | 13.68 | $13.74 | 65946 |
| 2021-10-19 | 13.62 | $13.47 | 83400 |
| 2021-10-18 | 13.59 | $13.38 | 76400 |
| 2021-10-15 | 13.57 | $13.49 | 324704 |
| 2021-10-14 | 13.53 | $13.45 | 43400 |
| 2021-10-13 | 13.49 | $13.28 | 65200 |
| 2021-10-12 | 13.47 | $13.35 | 23500 |
| 2021-10-11 | 13.43 | $13.20 | 39100 |
| 2021-10-08 | 13.41 | $13.44 | 78000 |
| 2021-10-07 | 13.34 | $13.38 | 41645 |
| 2021-10-06 | 13.26 | $13.27 | 64700 |
| 2021-10-05 | 13.19 | $13.52 | 622400 |
| 2021-10-04 | 13.05 | $13.54 | 89822 |
| 2021-10-01 | 12.88 | $13.29 | 63600 |
| 2021-09-30 | 12.74 | $13.08 | 73440 |
| 2021-09-29 | 12.61 | $13.09 | 53500 |
| 2021-09-28 | 12.46 | $12.95 | 87545 |
| 2021-09-27 | 12.32 | $12.91 | 30700 |
| 2021-09-24 | 12.15 | $12.64 | 50400 |
| 2021-09-23 | 12.01 | $12.70 | 403700 |
| 2021-09-22 | 11.84 | $12.27 | 75000 |
| 2021-09-21 | 11.73 | $12.10 | 60700 |
| 2021-09-20 | 11.64 | $11.74 | 63900 |
| 2021-09-17 | 11.61 | $11.80 | 36300 |
| 2021-09-16 | 11.56 | $11.88 | 28636 |
| 2021-09-15 | 11.48 | $11.91 | 81900 |
| 2021-09-14 | 11.39 | $11.60 | 56100 |
| 2021-09-13 | 11.34 | $11.57 | 56506 |
| 2021-09-10 | 11.30 | $11.17 | 41600 |
| 2021-09-09 | 11.33 | $11.05 | 68243 |
| 2021-09-08 | 11.39 | $11.25 | 25130 |
| 2021-09-07 | 11.42 | $11.44 | 30504 |
| 2021-09-03 | 11.42 | $11.46 | 23500 |
| 2021-09-02 | 11.41 | $11.58 | 77139 |
| 2021-09-01 | 11.37 | $11.31 | 47100 |
| 2021-08-31 | 11.38 | $11.51 | 68500 |
| 2021-08-30 | 11.36 | $11.72 | 42800 |
| 2021-08-27 | 11.28 | $11.69 | 65015 |
| 2021-08-26 | 11.21 | $11.41 | 82200 |
| 2021-08-25 | 11.17 | $11.46 | 46443 |
| 2021-08-24 | 11.13 | $11.50 | 64900 |
| 2021-08-23 | 11.06 | $11.43 | 43315 |
| 2021-08-20 | 11.01 | $11.00 | 44600 |
| 2021-08-19 | 11.03 | $10.93 | 94400 |
| 2021-08-18 | 11.08 | $11.09 | 91700 |
| 2021-08-17 | 11.10 | $11.14 | 73437 |
| 2021-08-16 | 11.12 | $11.20 | 70928 |
| 2021-08-13 | 11.12 | $11.36 | 54400 |
| 2021-08-12 | 11.10 | $11.52 | 56123 |
| 2021-08-11 | 11.04 | $11.50 | 64541 |
| 2021-08-10 | 10.97 | $11.39 | 83501 |
| 2021-08-09 | 10.92 | $11.20 | 60100 |
| 2021-08-06 | 10.90 | $11.25 | 25500 |
| 2021-08-05 | 10.88 | $11.20 | 39546 |
| 2021-08-04 | 10.86 | $11.14 | 29100 |
| 2021-08-03 | 10.85 | $11.42 | 150203 |
| 2021-08-02 | 10.78 | $11.05 | 85349 |
| 2021-07-30 | 10.79 | $10.98 | 32713 |
| 2021-07-29 | 10.82 | $11.28 | 34304 |
| 2021-07-28 | 10.78 | $11.41 | 137600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.53
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.75
Average
15.44
Maximum
29.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.53 | $29.45 | 80000 |
| 2026-07-23 | 29.27 | $30.07 | 158300 |
| 2026-07-22 | 28.74 | $29.15 | 56500 |
| 2026-07-21 | 28.37 | $28.53 | 72800 |
| 2026-07-20 | 28.10 | $28.40 | 146237 |
| 2026-07-17 | 27.79 | $28.25 | 61500 |
| 2026-07-16 | 27.45 | $27.70 | 117200 |
| 2026-07-15 | 27.20 | $27.48 | 66200 |
| 2026-07-14 | 26.96 | $27.99 | 96900 |
| 2026-07-13 | 26.49 | $27.81 | 102700 |
| 2026-07-10 | 25.97 | $26.60 | 55031 |
| 2026-07-09 | 25.72 | $26.46 | 90400 |
| 2026-07-08 | 25.45 | $26.40 | 84008 |
| 2026-07-07 | 25.15 | $25.99 | 206200 |
| 2026-07-06 | 24.91 | $25.65 | 106300 |
| 2026-07-02 | 24.73 | $25.85 | 80400 |
| 2026-07-01 | 24.46 | $25.04 | 147600 |
| 2026-06-30 | 24.39 | $25.18 | 140200 |
| 2026-06-29 | 24.27 | $24.65 | 122100 |
| 2026-06-26 | 24.31 | $24.27 | 90200 |
| 2026-06-25 | 24.48 | $24.42 | 96412 |
| 2026-06-24 | 24.66 | $23.91 | 133846 |
| 2026-06-23 | 25.04 | $24.90 | 137434 |
| 2026-06-22 | 25.20 | $24.87 | 153600 |
| 2026-06-18 | 25.41 | $24.69 | 241300 |
| 2026-06-17 | 25.74 | $24.99 | 154400 |
| 2026-06-16 | 26.04 | $25.21 | 77226 |
| 2026-06-15 | 26.34 | $25.21 | 83717 |
| 2026-06-12 | 26.71 | $26.39 | 80600 |
| 2026-06-11 | 26.78 | $27.36 | 74800 |
| 2026-06-10 | 26.55 | $26.75 | 47746 |
| 2026-06-09 | 26.47 | $26.34 | 65000 |
| 2026-06-08 | 26.50 | $26.56 | 91841 |
| 2026-06-05 | 26.46 | $26.50 | 47831 |
| 2026-06-04 | 26.43 | $26.72 | 283416 |
| 2026-06-03 | 26.33 | $27.02 | 132200 |
| 2026-06-02 | 26.10 | $26.63 | 143700 |
| 2026-06-01 | 25.95 | $26.33 | 110506 |
| 2026-05-29 | 25.87 | $25.82 | 92500 |
| 2026-05-28 | 25.92 | $25.30 | 165100 |
| 2026-05-27 | 26.16 | $25.31 | 112517 |
| 2026-05-26 | 26.45 | $25.88 | 82600 |
| 2026-05-22 | 26.61 | $25.92 | 63502 |
| 2026-05-21 | 26.80 | $26.86 | 102717 |
| 2026-05-20 | 26.73 | $26.21 | 152200 |
| 2026-05-19 | 26.84 | $27.10 | 113904 |
| 2026-05-18 | 26.68 | $27.54 | 264600 |
| 2026-05-15 | 26.35 | $26.43 | 88045 |
| 2026-05-14 | 26.30 | $26.25 | 81402 |
| 2026-05-13 | 26.29 | $26.40 | 81446 |
| 2026-05-12 | 26.23 | $26.60 | 80600 |
| 2026-05-11 | 26.08 | $26.45 | 90627 |
| 2026-05-08 | 25.95 | $25.95 | 54230 |
| 2026-05-07 | 25.95 | $25.95 | 159200 |
| 2026-05-06 | 25.95 | $25.76 | 123315 |
| 2026-05-05 | 26.01 | $26.86 | 132612 |
| 2026-05-04 | 25.73 | $26.81 | 93613 |
| 2026-05-01 | 25.40 | $26.90 | 86600 |
| 2026-04-30 | 24.98 | $27.04 | 317900 |
| 2026-04-29 | 24.43 | $25.80 | 127803 |
| 2026-04-28 | 24.16 | $25.29 | 136800 |
| 2026-04-27 | 24.01 | $24.81 | 165400 |
| 2026-04-24 | 23.98 | $24.57 | 116100 |
| 2026-04-23 | 24.04 | $24.76 | 138520 |
| 2026-04-22 | 24.06 | $24.97 | 100500 |
| 2026-04-21 | 24.04 | $24.44 | 129306 |
| 2026-04-20 | 24.20 | $23.83 | 122800 |
| 2026-04-17 | 24.60 | $23.61 | 193727 |
| 2026-04-16 | 25.17 | $24.65 | 108900 |
| 2026-04-15 | 25.55 | $24.15 | 188411 |
| 2026-04-14 | 26.17 | $24.83 | 118701 |
| 2026-04-13 | 26.72 | $25.40 | 136700 |
| 2026-04-10 | 27.20 | $25.31 | 111900 |
| 2026-04-09 | 27.81 | $26.40 | 205822 |
| 2026-04-08 | 28.21 | $26.73 | 149236 |
| 2026-04-07 | 28.56 | $27.79 | 149400 |
| 2026-04-06 | 28.65 | $28.33 | 44200 |
| 2026-04-02 | 28.56 | $28.13 | 81500 |
| 2026-04-01 | 28.50 | $27.13 | 153500 |
| 2026-03-31 | 28.72 | $28.28 | 287200 |
| 2026-03-30 | 28.60 | $27.84 | 78500 |
| 2026-03-27 | 28.57 | $27.82 | 209900 |
| 2026-03-26 | 28.52 | $27.76 | 67518 |
| 2026-03-25 | 28.44 | $27.44 | 144400 |
| 2026-03-24 | 28.42 | $27.51 | 379104 |
| 2026-03-23 | 28.35 | $26.32 | 280337 |
| 2026-03-20 | 28.60 | $28.22 | 189000 |
| 2026-03-19 | 28.27 | $28.55 | 123800 |
| 2026-03-18 | 27.72 | $28.12 | 259416 |
| 2026-03-17 | 27.17 | $28.18 | 385000 |
| 2026-03-16 | 26.44 | $26.70 | 148744 |
| 2026-03-13 | 25.99 | $26.43 | 85800 |
| 2026-03-12 | 25.49 | $25.85 | 63148 |
| 2026-03-11 | 25.06 | $25.25 | 48100 |
| 2026-03-10 | 24.69 | $24.44 | 115200 |
| 2026-03-09 | 24.47 | $24.34 | 109500 |
| 2026-03-06 | 24.21 | $24.41 | 87000 |
| 2026-03-05 | 23.86 | $23.54 | 75300 |
| 2026-03-04 | 23.68 | $23.58 | 412907 |
| 2026-03-03 | 23.42 | $24.28 | 344200 |
| 2026-03-02 | 22.87 | $23.56 | 94900 |
| 2026-02-27 | 22.41 | $22.48 | 51900 |
| 2026-02-26 | 22.18 | $22.31 | 40643 |
| 2026-02-25 | 21.93 | $22.24 | 37245 |
| 2026-02-24 | 21.63 | $22.06 | 39000 |
| 2026-02-23 | 21.31 | $21.72 | 35548 |
| 2026-02-20 | 21.02 | $21.60 | 54626 |
| 2026-02-19 | 20.70 | $21.26 | 79500 |
| 2026-02-18 | 20.40 | $20.83 | 83822 |
| 2026-02-17 | 20.16 | $20.35 | 28142 |
| 2026-02-13 | 20.02 | $20.14 | 34308 |
| 2026-02-12 | 19.90 | $19.63 | 58200 |
| 2026-02-11 | 19.92 | $20.30 | 43123 |
| 2026-02-10 | 19.72 | $19.76 | 28700 |
| 2026-02-09 | 19.65 | $20.11 | 205800 |
| 2026-02-06 | 19.45 | $19.79 | 73216 |
| 2026-02-05 | 19.30 | $19.01 | 296700 |
| 2026-02-04 | 19.36 | $19.50 | 50128 |
| 2026-02-03 | 19.28 | $19.47 | 53200 |
| 2026-02-02 | 19.19 | $19.28 | 24500 |
| 2026-01-30 | 19.13 | $19.59 | 93500 |
| 2026-01-29 | 18.97 | $19.37 | 85700 |
| 2026-01-28 | 18.84 | $19.06 | 73732 |
| 2026-01-27 | 18.77 | $19.05 | 68400 |
| 2026-01-26 | 18.70 | $19.00 | 50100 |
| 2026-01-23 | 18.63 | $18.70 | 70600 |
| 2026-01-22 | 18.63 | $18.43 | 82500 |
| 2026-01-21 | 18.73 | $18.92 | 135700 |
| 2026-01-20 | 18.70 | $18.21 | 59700 |
| 2026-01-16 | 18.88 | $18.16 | 1.3M |
| 2026-01-15 | 19.12 | $18.26 | 57900 |
| 2026-01-14 | 19.37 | $19.49 | 84745 |
| 2026-01-13 | 19.30 | $18.96 | 57400 |
| 2026-01-12 | 19.36 | $19.45 | 55400 |
| 2026-01-09 | 19.29 | $19.31 | 58548 |
| 2026-01-08 | 19.24 | $19.40 | 49900 |
| 2026-01-07 | 19.15 | $18.90 | 79000 |
| 2026-01-06 | 19.19 | $19.32 | 67400 |
| 2026-01-05 | 19.11 | $20.00 | 103707 |
| 2026-01-02 | 18.79 | $19.40 | 75829 |
| 2025-12-31 | 18.59 | $18.68 | 61901 |
| 2025-12-30 | 18.57 | $18.84 | 52117 |
| 2025-12-29 | 18.50 | $18.70 | 72300 |
| 2025-12-26 | 18.46 | $18.64 | 28545 |
| 2025-12-24 | 18.44 | $18.69 | 19300 |
| 2025-12-23 | 18.39 | $18.69 | 44627 |
| 2025-12-22 | 18.33 | $18.74 | 61600 |
| 2025-12-19 | 18.25 | $18.28 | 40800 |
| 2025-12-18 | 18.30 | $18.01 | 56700 |
| 2025-12-17 | 18.45 | $18.21 | 51100 |
| 2025-12-16 | 18.57 | $18.03 | 38300 |
| 2025-12-15 | 18.78 | $18.56 | 67706 |
| 2025-12-12 | 18.86 | $18.63 | 25942 |
| 2025-12-11 | 18.94 | $18.88 | 176300 |
| 2025-12-10 | 18.96 | $19.23 | 142404 |
| 2025-12-09 | 18.86 | $18.90 | 49443 |
| 2025-12-08 | 18.85 | $18.89 | 60000 |
| 2025-12-05 | 18.84 | $18.90 | 36800 |
| 2025-12-04 | 18.82 | $18.95 | 41047 |
| 2025-12-03 | 18.79 | $19.13 | 54900 |
| 2025-12-02 | 18.68 | $18.88 | 47600 |
| 2025-12-01 | 18.63 | $18.85 | 106126 |
| 2025-11-28 | 18.58 | $18.57 | 32100 |
| 2025-11-26 | 18.61 | $18.28 | 43100 |
| 2025-11-25 | 18.74 | $18.13 | 41900 |
| 2025-11-24 | 18.94 | $18.03 | 47900 |
| 2025-11-21 | 19.21 | $18.19 | 73123 |
| 2025-11-20 | 19.48 | $18.74 | 74600 |
| 2025-11-19 | 19.64 | $18.79 | 34800 |
| 2025-11-18 | 19.80 | $19.50 | 73606 |
| 2025-11-17 | 19.76 | $19.57 | 50800 |
| 2025-11-14 | 19.69 | $19.74 | 39345 |
| 2025-11-13 | 19.53 | $19.71 | 90648 |
| 2025-11-12 | 19.34 | $19.44 | 81300 |
| 2025-11-11 | 19.17 | $19.50 | 28300 |
| 2025-11-10 | 18.95 | $19.15 | 37400 |
| 2025-11-07 | 18.78 | $19.21 | 44402 |
| 2025-11-06 | 18.55 | $18.86 | 56341 |
| 2025-11-05 | 18.37 | $18.35 | 36921 |
| 2025-11-04 | 18.30 | $18.18 | 47500 |
| 2025-11-03 | 18.27 | $18.38 | 159042 |
| 2025-10-31 | 18.17 | $18.32 | 42808 |
| 2025-10-30 | 18.05 | $18.42 | 42842 |
| 2025-10-29 | 17.88 | $18.42 | 38000 |
| 2025-10-28 | 17.66 | $18.25 | 60622 |
| 2025-10-27 | 17.45 | $18.21 | 55200 |
| 2025-10-24 | 17.20 | $17.93 | 60800 |
| 2025-10-23 | 16.99 | $17.83 | 50400 |
| 2025-10-22 | 16.76 | $17.26 | 75900 |
| 2025-10-21 | 16.67 | $16.75 | 52700 |
| 2025-10-20 | 16.73 | $16.67 | 43700 |
| 2025-10-17 | 16.82 | $16.83 | 64801 |
| 2025-10-16 | 16.89 | $16.64 | 189102 |
| 2025-10-15 | 17.04 | $16.92 | 122430 |
| 2025-10-14 | 17.14 | $16.97 | 88300 |
| 2025-10-13 | 17.24 | $16.96 | 171040 |
| 2025-10-10 | 17.37 | $16.80 | 34300 |
| 2025-10-09 | 17.58 | $16.82 | 73635 |
| 2025-10-08 | 17.83 | $17.37 | 78303 |
| 2025-10-07 | 17.95 | $17.46 | 142138 |
| 2025-10-06 | 18.07 | $17.95 | 58422 |
| 2025-10-03 | 18.06 | $17.74 | 31700 |
| 2025-10-02 | 18.10 | $17.67 | 40200 |
| 2025-10-01 | 18.16 | $18.02 | 33800 |
| 2025-09-30 | 18.12 | $17.80 | 86021 |
| 2025-09-29 | 18.14 | $18.18 | 1.9M |
| 2025-09-26 | 18.02 | $18.39 | 1.8M |
| 2025-09-25 | 17.82 | $18.10 | 35217 |
| 2025-09-24 | 17.64 | $17.95 | 96810 |
| 2025-09-23 | 17.48 | $17.45 | 25902 |
| 2025-09-22 | 17.43 | $17.08 | 26300 |
| 2025-09-19 | 17.48 | $17.00 | 43200 |
| 2025-09-18 | 17.55 | $17.36 | 46000 |
| 2025-09-17 | 17.53 | $17.48 | 59315 |
| 2025-09-16 | 17.45 | $17.68 | 36600 |
| 2025-09-15 | 17.29 | $17.40 | 85000 |
| 2025-09-12 | 17.17 | $17.08 | 45900 |
| 2025-09-11 | 17.12 | $17.06 | 29900 |
| 2025-09-10 | 17.06 | $17.14 | 49020 |
| 2025-09-09 | 16.95 | $17.07 | 24708 |
| 2025-09-08 | 16.83 | $16.99 | 59100 |
| 2025-09-05 | 16.71 | $16.71 | 33517 |
| 2025-09-04 | 16.65 | $16.75 | 26800 |
| 2025-09-03 | 16.56 | $16.63 | 18728 |
| 2025-09-02 | 16.47 | $16.57 | 41049 |
| 2025-08-29 | 16.38 | $16.46 | 44031 |
| 2025-08-28 | 16.31 | $16.41 | 25637 |
| 2025-08-27 | 16.22 | $16.17 | 153521 |
| 2025-08-26 | 16.19 | $16.28 | 48535 |
| 2025-08-25 | 16.12 | $16.35 | 23437 |
| 2025-08-22 | 16.00 | $16.35 | 13800 |
| 2025-08-21 | 15.86 | $16.18 | 60805 |
| 2025-08-20 | 15.73 | $15.93 | 56000 |
| 2025-08-19 | 15.65 | $15.69 | 61700 |
| 2025-08-18 | 15.63 | $15.68 | 27400 |
| 2025-08-15 | 15.61 | $15.70 | 22609 |
| 2025-08-14 | 15.58 | $15.61 | 74400 |
| 2025-08-13 | 15.56 | $15.75 | 25400 |
| 2025-08-12 | 15.49 | $15.72 | 33520 |
| 2025-08-11 | 15.42 | $15.33 | 29600 |
| 2025-08-08 | 15.46 | $15.58 | 47335 |
| 2025-08-07 | 15.42 | $15.48 | 40700 |
| 2025-08-06 | 15.40 | $15.40 | 39919 |
| 2025-08-05 | 15.40 | $15.19 | 60300 |
| 2025-08-04 | 15.47 | $14.91 | 76300 |
| 2025-08-01 | 15.64 | $15.05 | 46700 |
| 2025-07-31 | 15.80 | $15.25 | 40800 |
| 2025-07-30 | 15.93 | $15.46 | 49200 |
| 2025-07-29 | 16.01 | $16.20 | 44724 |
| 2025-07-28 | 15.87 | $16.07 | 37200 |
| 2025-07-25 | 15.73 | $16.01 | 32633 |
| 2025-07-24 | 15.57 | $15.82 | 220040 |
| 2025-07-23 | 15.44 | $15.70 | 58600 |
| 2025-07-22 | 15.31 | $15.44 | 24109 |
| 2025-07-21 | 15.22 | $15.25 | 57000 |
| 2025-07-18 | 15.18 | $15.19 | 43137 |
| 2025-07-17 | 15.14 | $14.96 | 41002 |
| 2025-07-16 | 15.16 | $15.05 | 69200 |
| 2025-07-15 | 15.15 | $14.98 | 88326 |
| 2025-07-14 | 15.16 | $15.03 | 57823 |
| 2025-07-11 | 15.15 | $15.23 | 79107 |
| 2025-07-10 | 15.07 | $15.03 | 54500 |
| 2025-07-09 | 15.03 | $15.03 | 31300 |
| 2025-07-08 | 14.97 | $14.85 | 36200 |
| 2025-07-07 | 14.95 | $14.54 | 73100 |
| 2025-07-03 | 15.02 | $15.15 | 103800 |
| 2025-07-02 | 14.91 | $15.05 | 86300 |
| 2025-07-01 | 14.80 | $14.73 | 105446 |
| 2025-06-30 | 14.75 | $14.55 | 51209 |
| 2025-06-27 | 14.75 | $14.65 | 66100 |
| 2025-06-26 | 14.71 | $14.46 | 78000 |
| 2025-06-25 | 14.72 | $14.50 | 49224 |
| 2025-06-24 | 14.71 | $14.49 | 339818 |
| 2025-06-23 | 14.69 | $14.46 | 105935 |
| 2025-06-20 | 14.67 | $14.78 | 42240 |
| 2025-06-18 | 14.53 | $14.49 | 43100 |
| 2025-06-17 | 14.45 | $14.61 | 61003 |
| 2025-06-16 | 14.31 | $14.36 | 26400 |
| 2025-06-13 | 14.21 | $14.22 | 41448 |
| 2025-06-12 | 14.12 | $14.22 | 30423 |
| 2025-06-11 | 14.00 | $14.08 | 45200 |
| 2025-06-10 | 13.90 | $13.88 | 48900 |
| 2025-06-09 | 13.84 | $13.68 | 30400 |
| 2025-06-06 | 13.81 | $13.63 | 34400 |
| 2025-06-05 | 13.80 | $13.62 | 36100 |
| 2025-06-04 | 13.77 | $13.57 | 83527 |
| 2025-06-03 | 13.75 | $13.75 | 182600 |
| 2025-06-02 | 13.66 | $13.78 | 229246 |
| 2025-05-30 | 13.54 | $13.44 | 66300 |
| 2025-05-29 | 13.48 | $13.39 | 72043 |
| 2025-05-28 | 13.43 | $13.27 | 60345 |
| 2025-05-27 | 13.40 | $13.37 | 60845 |
| 2025-05-23 | 13.32 | $13.00 | 113800 |
| 2025-05-22 | 13.34 | $13.05 | 41900 |
| 2025-05-21 | 13.34 | $13.16 | 50400 |
| 2025-05-20 | 13.29 | $13.31 | 64542 |
| 2025-05-19 | 13.19 | $13.14 | 50300 |
| 2025-05-16 | 13.10 | $13.10 | 28200 |
| 2025-05-15 | 13.01 | $13.02 | 55014 |
| 2025-05-14 | 12.91 | $13.06 | 52003 |
| 2025-05-13 | 12.77 | $13.17 | 84100 |
| 2025-05-12 | 12.56 | $12.84 | 98030 |
| 2025-05-09 | 12.41 | $12.63 | 96227 |
| 2025-05-08 | 12.29 | $12.43 | 69000 |
| 2025-05-07 | 12.20 | $12.32 | 112139 |
| 2025-05-06 | 12.12 | $12.38 | 106645 |
| 2025-05-05 | 12.01 | $12.21 | 172321 |
| 2025-05-02 | 11.93 | $12.15 | 108400 |
| 2025-05-01 | 11.85 | $12.02 | 142400 |
| 2025-04-30 | 11.79 | $11.97 | 151700 |
| 2025-04-29 | 11.74 | $12.10 | 210700 |
| 2025-04-28 | 11.63 | $12.14 | 155400 |
| 2025-04-25 | 11.50 | $12.15 | 101400 |
| 2025-04-24 | 11.33 | $11.92 | 178024 |
| 2025-04-23 | 11.21 | $11.83 | 221500 |
| 2025-04-22 | 11.09 | $11.72 | 283502 |
| 2025-04-21 | 10.99 | $11.42 | 166240 |
| 2025-04-17 | 10.98 | $11.66 | 191939 |
| 2025-04-16 | 10.89 | $11.40 | 311600 |
| 2025-04-15 | 10.88 | $11.17 | 368347 |
| 2025-04-14 | 10.94 | $11.12 | 363027 |
| 2025-04-11 | 11.05 | $11.01 | 372700 |
| 2025-04-10 | 11.23 | $10.87 | 545900 |
| 2025-04-09 | 11.50 | $11.06 | 692502 |
| 2025-04-08 | 11.78 | $10.65 | 738520 |
| 2025-04-07 | 12.26 | $10.83 | 505028 |
| 2025-04-04 | 12.79 | $11.74 | 183200 |
| 2025-04-03 | 13.15 | $12.48 | 160200 |
| 2025-04-02 | 13.35 | $13.09 | 45400 |
| 2025-04-01 | 13.39 | $13.30 | 54900 |
| 2025-03-31 | 13.38 | $13.31 | 312000 |
| 2025-03-28 | 13.36 | $13.49 | 39201 |
| 2025-03-27 | 13.28 | $13.51 | 63100 |
| 2025-03-26 | 13.17 | $13.28 | 140200 |
| 2025-03-25 | 13.10 | $13.11 | 94445 |
| 2025-03-24 | 13.07 | $12.93 | 94743 |
| 2025-03-21 | 13.08 | $13.10 | 76600 |
| 2025-03-20 | 13.05 | $13.14 | 146300 |
| 2025-03-19 | 12.99 | $13.27 | 75549 |
| 2025-03-18 | 12.87 | $13.16 | 121600 |
| 2025-03-17 | 12.76 | $13.00 | 117109 |
| 2025-03-14 | 12.68 | $12.57 | 142405 |
| 2025-03-13 | 12.72 | $12.54 | 60800 |
| 2025-03-12 | 12.77 | $12.58 | 54300 |
| 2025-03-11 | 12.82 | $12.61 | 73700 |
| 2025-03-10 | 12.87 | $12.70 | 53700 |
| 2025-03-07 | 12.90 | $12.75 | 53025 |
| 2025-03-06 | 12.91 | $12.74 | 120800 |
| 2025-03-05 | 12.93 | $12.81 | 128129 |
| 2025-03-04 | 12.93 | $12.56 | 376606 |
| 2025-03-03 | 13.00 | $12.57 | 117000 |
| 2025-02-28 | 13.08 | $12.76 | 69400 |
| 2025-02-27 | 13.12 | $12.73 | 48200 |
| 2025-02-26 | 13.17 | $12.90 | 34700 |
| 2025-02-25 | 13.16 | $13.07 | 64500 |
| 2025-02-24 | 13.10 | $13.05 | 58200 |
| 2025-02-21 | 13.02 | $13.20 | 57600 |
| 2025-02-20 | 12.87 | $13.72 | 97837 |
| 2025-02-19 | 12.52 | $12.62 | 36531 |
| 2025-02-18 | 12.43 | $12.63 | 68838 |
| 2025-02-14 | 12.32 | $12.66 | 106300 |
| 2025-02-13 | 12.18 | $12.42 | 89006 |
| 2025-02-12 | 12.07 | $12.43 | 177929 |
| 2025-02-11 | 11.95 | $12.20 | 93015 |
| 2025-02-10 | 11.86 | $11.91 | 128742 |
| 2025-02-07 | 11.85 | $11.91 | 112807 |
| 2025-02-06 | 11.84 | $11.91 | 112500 |
| 2025-02-05 | 11.82 | $11.90 | 164606 |
| 2025-02-04 | 11.81 | $11.98 | 224100 |
| 2025-02-03 | 11.77 | $11.77 | 205723 |
| 2025-01-31 | 11.79 | $11.63 | 197547 |
| 2025-01-30 | 11.86 | $11.84 | 187800 |
| 2025-01-29 | 11.88 | $11.74 | 140700 |
| 2025-01-28 | 11.93 | $11.77 | 203100 |
| 2025-01-27 | 11.99 | $11.79 | 145500 |
| 2025-01-24 | 12.05 | $11.95 | 106000 |
| 2025-01-23 | 12.08 | $11.90 | 246300 |
| 2025-01-22 | 12.13 | $11.88 | 175234 |
| 2025-01-21 | 12.20 | $11.99 | 159949 |
| 2025-01-17 | 12.24 | $12.06 | 75700 |
| 2025-01-16 | 12.28 | $12.05 | 169246 |
| 2025-01-15 | 12.32 | $12.25 | 140843 |
| 2025-01-14 | 12.30 | $12.14 | 208900 |
| 2025-01-13 | 12.31 | $12.20 | 177100 |
| 2025-01-10 | 12.31 | $12.55 | 150100 |
| 2025-01-08 | 12.19 | $12.18 | 330446 |
| 2025-01-07 | 12.16 | $12.21 | 329144 |
| 2025-01-06 | 12.11 | $12.43 | 224033 |
| 2025-01-03 | 11.98 | $12.31 | 274300 |
| 2025-01-02 | 11.86 | $12.24 | 330918 |
| 2024-12-31 | 11.74 | $12.12 | 139717 |
| 2024-12-30 | 11.63 | $12.01 | 293815 |
| 2024-12-27 | 11.53 | $11.75 | 225000 |
| 2024-12-26 | 11.50 | $11.75 | 266824 |
| 2024-12-24 | 11.46 | $11.61 | 76900 |
| 2024-12-23 | 11.47 | $11.61 | 528100 |
| 2024-12-20 | 11.48 | $11.50 | 579200 |
| 2024-12-19 | 11.54 | $11.37 | 1.2M |
| 2024-12-18 | 11.65 | $11.44 | 253337 |
| 2024-12-17 | 11.77 | $11.60 | 367600 |
| 2024-12-16 | 11.86 | $11.81 | 507000 |
| 2024-12-13 | 11.92 | $11.92 | 251023 |
| 2024-12-12 | 11.95 | $11.96 | 344424 |
| 2024-12-11 | 11.99 | $11.95 | 273013 |
| 2024-12-10 | 12.03 | $12.05 | 244200 |
| 2024-12-09 | 12.06 | $11.98 | 301842 |
| 2024-12-06 | 12.12 | $11.93 | 197138 |
| 2024-12-05 | 12.21 | $12.05 | 451500 |
| 2024-12-04 | 12.29 | $12.08 | 315100 |
| 2024-12-03 | 12.37 | $12.24 | 354633 |
| 2024-12-02 | 12.42 | $12.37 | 180900 |
| 2024-11-29 | 12.44 | $12.56 | 37538 |
| 2024-11-27 | 12.41 | $12.42 | 170301 |
| 2024-11-26 | 12.42 | $12.48 | 181237 |
| 2024-11-25 | 12.41 | $12.49 | 226501 |
| 2024-11-22 | 12.40 | $12.45 | 163349 |
| 2024-11-21 | 12.40 | $12.48 | 286234 |
| 2024-11-20 | 12.40 | $12.50 | 302300 |
| 2024-11-19 | 12.39 | $12.56 | 345200 |
| 2024-11-18 | 12.35 | $12.72 | 419900 |
| 2024-11-15 | 12.27 | $12.40 | 315700 |
| 2024-11-14 | 12.27 | $12.21 | 291200 |
| 2024-11-13 | 12.33 | $12.19 | 343734 |
| 2024-11-12 | 12.42 | $12.18 | 326300 |
| 2024-11-11 | 12.53 | $12.33 | 297500 |
| 2024-11-08 | 12.62 | $12.41 | 220547 |
| 2024-11-07 | 12.71 | $12.78 | 213833 |
| 2024-11-06 | 12.70 | $12.59 | 140800 |
| 2024-11-05 | 12.75 | $12.99 | 244400 |
| 2024-11-04 | 12.68 | $12.82 | 483300 |
| 2024-11-01 | 12.66 | $12.57 | 217800 |
| 2024-10-31 | 12.72 | $12.56 | 180800 |
| 2024-10-30 | 12.79 | $12.73 | 159239 |
| 2024-10-29 | 12.82 | $12.65 | 161500 |
| 2024-10-28 | 12.89 | $12.86 | 101900 |
| 2024-10-25 | 12.91 | $13.01 | 124900 |
| 2024-10-24 | 12.89 | $12.96 | 113400 |
| 2024-10-23 | 12.88 | $12.84 | 231607 |
| 2024-10-22 | 12.91 | $12.97 | 92200 |
| 2024-10-21 | 12.90 | $12.83 | 200627 |
| 2024-10-18 | 12.94 | $12.84 | 166000 |
| 2024-10-17 | 12.99 | $12.74 | 293000 |
| 2024-10-16 | 13.08 | $12.83 | 152917 |
| 2024-10-15 | 13.16 | $12.78 | 153300 |
| 2024-10-14 | 13.28 | $13.05 | 98800 |
| 2024-10-11 | 13.33 | $13.15 | 113136 |
| 2024-10-10 | 13.36 | $13.27 | 101746 |
| 2024-10-09 | 13.36 | $13.20 | 149205 |
| 2024-10-08 | 13.39 | $13.27 | 96700 |
| 2024-10-07 | 13.39 | $13.67 | 42011 |
| 2024-10-04 | 13.27 | $13.49 | 66401 |
| 2024-10-03 | 13.18 | $13.46 | 77200 |
| 2024-10-02 | 13.07 | $13.28 | 335900 |
| 2024-10-01 | 13.00 | $13.17 | 164942 |
| 2024-09-30 | 12.96 | $13.16 | 127000 |
| 2024-09-27 | 12.91 | $13.09 | 73507 |
| 2024-09-26 | 12.87 | $12.85 | 107409 |
| 2024-09-25 | 12.90 | $12.89 | 70000 |
| 2024-09-24 | 12.93 | $13.09 | 81636 |
| 2024-09-23 | 12.90 | $13.02 | 119124 |
| 2024-09-20 | 12.90 | $13.06 | 94700 |
| 2024-09-19 | 12.88 | $13.12 | 106000 |
| 2024-09-18 | 12.85 | $12.99 | 114530 |
| 2024-09-17 | 12.85 | $12.98 | 72104 |
| 2024-09-16 | 12.87 | $13.04 | 153000 |
| 2024-09-13 | 12.87 | $13.04 | 379600 |
| 2024-09-12 | 12.88 | $12.98 | 151400 |
| 2024-09-11 | 12.92 | $12.84 | 164800 |
| 2024-09-10 | 13.02 | $12.74 | 219800 |
| 2024-09-09 | 13.17 | $12.98 | 196500 |
| 2024-09-06 | 13.28 | $12.94 | 134900 |
| 2024-09-05 | 13.44 | $13.22 | 184446 |
| 2024-09-04 | 13.55 | $13.12 | 145700 |
| 2024-09-03 | 13.71 | $13.27 | 133706 |
| 2024-08-30 | 13.87 | $13.72 | 93238 |
| 2024-08-29 | 13.91 | $13.74 | 96314 |
| 2024-08-28 | 13.97 | $13.78 | 40549 |
| 2024-08-27 | 14.02 | $14.07 | 58945 |
| 2024-08-26 | 13.99 | $14.14 | 54800 |
| 2024-08-23 | 13.93 | $14.10 | 81448 |
| 2024-08-22 | 13.88 | $13.85 | 71112 |
| 2024-08-21 | 13.90 | $13.93 | 90900 |
| 2024-08-20 | 13.89 | $14.05 | 67400 |
| 2024-08-19 | 13.85 | $14.10 | 80100 |
| 2024-08-16 | 13.78 | $14.04 | 42133 |
| 2024-08-15 | 13.73 | $14.04 | 64800 |
| 2024-08-14 | 13.66 | $13.92 | 80607 |
| 2024-08-13 | 13.63 | $14.01 | 106635 |
| 2024-08-12 | 13.56 | $13.95 | 83400 |
| 2024-08-09 | 13.50 | $13.80 | 200322 |
| 2024-08-08 | 13.48 | $13.71 | 130100 |
| 2024-08-07 | 13.50 | $13.60 | 352344 |
| 2024-08-06 | 13.56 | $13.45 | 377336 |
| 2024-08-05 | 13.69 | $13.49 | 226100 |
| 2024-08-02 | 13.85 | $13.91 | 114400 |
| 2024-08-01 | 13.91 | $14.03 | 78800 |
| 2024-07-31 | 13.95 | $14.21 | 148333 |
| 2024-07-30 | 13.96 | $14.06 | 228800 |
| 2024-07-29 | 14.02 | $14.06 | 140208 |
| 2024-07-26 | 14.10 | $14.15 | 102942 |
| 2024-07-25 | 14.17 | $14.30 | 136946 |
| 2024-07-24 | 14.23 | $14.22 | 163400 |
| 2024-07-23 | 14.32 | $14.35 | 56500 |
| 2024-07-22 | 14.40 | $14.37 | 90100 |
| 2024-07-19 | 14.50 | $14.37 | 44711 |
| 2024-07-18 | 14.63 | $14.43 | 154600 |
| 2024-07-17 | 14.78 | $14.66 | 198400 |
| 2024-07-16 | 14.89 | $14.66 | 134800 |
| 2024-07-15 | 15.02 | $14.78 | 103800 |
| 2024-07-12 | 15.16 | $15.02 | 56102 |
| 2024-07-11 | 15.25 | $14.94 | 71200 |
| 2024-07-10 | 15.39 | $15.03 | 52580 |
| 2024-07-09 | 15.53 | $14.90 | 223200 |
| 2024-07-08 | 15.74 | $15.33 | 29335 |
| 2024-07-05 | 15.87 | $15.49 | 70302 |
| 2024-07-03 | 15.97 | $16.30 | 27047 |
| 2024-07-02 | 15.84 | $16.26 | 50213 |
| 2024-07-01 | 15.69 | $15.94 | 72702 |
| 2024-06-28 | 15.61 | $15.72 | 56640 |
| 2024-06-27 | 15.58 | $15.57 | 45700 |
| 2024-06-26 | 15.59 | $15.72 | 87300 |
| 2024-06-25 | 15.56 | $15.78 | 132434 |
| 2024-06-24 | 15.51 | $15.87 | 74429 |
| 2024-06-21 | 15.42 | $15.61 | 258849 |
| 2024-06-20 | 15.39 | $15.69 | 69100 |
| 2024-06-18 | 15.34 | $15.47 | 132715 |
| 2024-06-17 | 15.35 | $15.31 | 60400 |
| 2024-06-14 | 15.41 | $15.23 | 38000 |
| 2024-06-13 | 15.51 | $15.17 | 44512 |
| 2024-06-12 | 15.66 | $15.44 | 23700 |
| 2024-06-11 | 15.76 | $15.52 | 45400 |
| 2024-06-10 | 15.86 | $15.82 | 22711 |
| 2024-06-07 | 15.89 | $15.69 | 56000 |
| 2024-06-06 | 15.96 | $15.86 | 201300 |
| 2024-06-05 | 16.00 | $15.73 | 67924 |
| 2024-06-04 | 16.08 | $15.79 | 98434 |
| 2024-06-03 | 16.17 | $16.04 | 55300 |
| 2024-05-31 | 16.19 | $16.26 | 53600 |
| 2024-05-30 | 16.14 | $16.06 | 25200 |
| 2024-05-29 | 16.15 | $16.21 | 54734 |
| 2024-05-28 | 16.12 | $16.43 | 49400 |
| 2024-05-24 | 16.00 | $16.11 | 75500 |
| 2024-05-23 | 15.96 | $16.01 | 40500 |
| 2024-05-22 | 15.94 | $15.88 | 29321 |
| 2024-05-21 | 15.96 | $16.09 | 48600 |
| 2024-05-20 | 15.92 | $16.20 | 55501 |
| 2024-05-17 | 15.84 | $16.19 | 81300 |
| 2024-05-16 | 15.74 | $15.92 | 39200 |
| 2024-05-15 | 15.71 | $15.93 | 32606 |
| 2024-05-14 | 15.67 | $15.96 | 79302 |
| 2024-05-13 | 15.62 | $16.06 | 23400 |
| 2024-05-10 | 15.53 | $15.89 | 37129 |
| 2024-05-09 | 15.47 | $15.94 | 33100 |
| 2024-05-08 | 15.39 | $15.73 | 19500 |
| 2024-05-07 | 15.37 | $15.53 | 102522 |
| 2024-05-06 | 15.41 | $15.69 | 42821 |
| 2024-05-03 | 15.42 | $15.46 | 50211 |
| 2024-05-02 | 15.50 | $15.37 | 91500 |
| 2024-05-01 | 15.64 | $15.59 | 43100 |
| 2024-04-30 | 15.74 | $15.71 | 30700 |
| 2024-04-29 | 15.84 | $16.05 | 46144 |
| 2024-04-26 | 15.85 | $15.71 | 34200 |
| 2024-04-25 | 15.98 | $16.16 | 44534 |
| 2024-04-24 | 16.00 | $16.10 | 189003 |
| 2024-04-23 | 16.05 | $16.16 | 17800 |
| 2024-04-22 | 16.09 | $15.80 | 64900 |
| 2024-04-19 | 16.26 | $15.87 | 34810 |
| 2024-04-18 | 16.44 | $15.99 | 22500 |
| 2024-04-17 | 16.63 | $16.16 | 68200 |
| 2024-04-16 | 16.81 | $16.08 | 242100 |
| 2024-04-15 | 17.05 | $16.66 | 54100 |
| 2024-04-12 | 17.16 | $16.78 | 47400 |
| 2024-04-11 | 17.25 | $16.52 | 66600 |
| 2024-04-10 | 17.43 | $17.08 | 199139 |
| 2024-04-09 | 17.47 | $17.16 | 39900 |
| 2024-04-08 | 17.49 | $17.48 | 36516 |
| 2024-04-05 | 17.41 | $17.56 | 53002 |
| 2024-04-04 | 17.27 | $17.53 | 111400 |
| 2024-04-03 | 17.11 | $17.20 | 74700 |
| 2024-04-02 | 17.01 | $17.19 | 50100 |
| 2024-04-01 | 16.89 | $16.70 | 51900 |
| 2024-03-28 | 16.88 | $16.71 | 80600 |
| 2024-03-27 | 16.87 | $16.70 | 114637 |
| 2024-03-26 | 16.85 | $16.70 | 159400 |
| 2024-03-25 | 16.82 | $16.66 | 33700 |
| 2024-03-22 | 16.79 | $16.51 | 18800 |
| 2024-03-21 | 16.80 | $16.62 | 34900 |
| 2024-03-20 | 16.76 | $16.81 | 30545 |
| 2024-03-19 | 16.65 | $16.78 | 46600 |
| 2024-03-18 | 16.51 | $16.59 | 31702 |
| 2024-03-15 | 16.40 | $16.36 | 142937 |
| 2024-03-14 | 16.33 | $16.43 | 19931 |
| 2024-03-13 | 16.22 | $16.42 | 31300 |
| 2024-03-12 | 16.07 | $16.03 | 43400 |
| 2024-03-11 | 16.02 | $15.89 | 40900 |
| 2024-03-08 | 15.99 | $15.74 | 37210 |
| 2024-03-07 | 15.99 | $15.81 | 44821 |
| 2024-03-06 | 15.97 | $15.76 | 48000 |
| 2024-03-05 | 15.96 | $15.67 | 73900 |
| 2024-03-04 | 15.96 | $15.78 | 63100 |
| 2024-03-01 | 15.93 | $15.91 | 107241 |
| 2024-02-29 | 15.83 | $15.85 | 91000 |
| 2024-02-28 | 15.73 | $15.83 | 160944 |
| 2024-02-27 | 15.61 | $15.97 | 176336 |
| 2024-02-26 | 15.41 | $15.77 | 104800 |
| 2024-02-23 | 15.22 | $15.69 | 140900 |
| 2024-02-22 | 15.01 | $15.55 | 222900 |
| 2024-02-21 | 14.80 | $14.77 | 99900 |
| 2024-02-20 | 14.80 | $14.69 | 779200 |
| 2024-02-16 | 14.81 | $14.54 | 90300 |
| 2024-02-15 | 14.87 | $14.89 | 64100 |
| 2024-02-14 | 14.83 | $14.79 | 65600 |
| 2024-02-13 | 14.82 | $14.86 | 55500 |
| 2024-02-12 | 14.78 | $15.00 | 110700 |
| 2024-02-09 | 14.68 | $14.82 | 81847 |
| 2024-02-08 | 14.62 | $14.76 | 75100 |
| 2024-02-07 | 14.56 | $14.59 | 73900 |
| 2024-02-06 | 14.54 | $14.53 | 182100 |
| 2024-02-05 | 14.54 | $14.27 | 264300 |
| 2024-02-02 | 14.62 | $14.50 | 209335 |
| 2024-02-01 | 14.65 | $14.76 | 1.8M |
| 2024-01-31 | 14.60 | $14.75 | 84300 |
| 2024-01-30 | 14.54 | $14.87 | 52500 |
| 2024-01-29 | 14.43 | $14.84 | 48540 |
| 2024-01-26 | 14.31 | $14.76 | 62641 |
| 2024-01-25 | 14.18 | $14.46 | 204908 |
| 2024-01-24 | 14.13 | $14.35 | 133011 |
| 2024-01-23 | 14.11 | $14.06 | 169300 |
| 2024-01-22 | 14.17 | $14.12 | 94700 |
| 2024-01-19 | 14.23 | $14.18 | 72444 |
| 2024-01-18 | 14.30 | $14.41 | 165508 |
| 2024-01-17 | 14.30 | $14.24 | 72100 |
| 2024-01-16 | 14.36 | $14.37 | 209600 |
| 2024-01-12 | 14.40 | $14.34 | 94800 |
| 2024-01-11 | 14.47 | $14.19 | 89819 |
| 2024-01-10 | 14.59 | $14.12 | 99825 |
| 2024-01-09 | 14.77 | $14.32 | 85033 |
| 2024-01-08 | 14.92 | $14.87 | 96600 |
| 2024-01-05 | 14.93 | $14.94 | 69900 |
| 2024-01-04 | 14.92 | $14.93 | 73646 |
| 2024-01-03 | 14.92 | $14.91 | 98500 |
| 2024-01-02 | 14.91 | $14.80 | 52700 |
| 2023-12-29 | 14.95 | $14.85 | 137500 |
| 2023-12-28 | 14.97 | $14.83 | 37031 |
| 2023-12-27 | 15.00 | $15.30 | 47929 |
| 2023-12-26 | 14.90 | $15.15 | 41300 |
| 2023-12-22 | 14.82 | $14.97 | 35209 |
| 2023-12-21 | 14.77 | $14.96 | 32512 |
| 2023-12-20 | 14.73 | $14.84 | 63800 |
| 2023-12-19 | 14.71 | $14.90 | 82449 |
| 2023-12-18 | 14.67 | $14.74 | 125300 |
| 2023-12-15 | 14.67 | $14.53 | 140021 |
| 2023-12-14 | 14.75 | $14.73 | 33708 |
| 2023-12-13 | 14.78 | $14.43 | 49232 |
| 2023-12-12 | 14.91 | $14.57 | 73506 |
| 2023-12-11 | 15.03 | $14.90 | 39402 |
| 2023-12-08 | 15.07 | $15.01 | 75618 |
| 2023-12-07 | 15.09 | $14.88 | 107400 |
| 2023-12-06 | 15.15 | $14.87 | 58800 |
| 2023-12-05 | 15.22 | $14.97 | 39300 |
| 2023-12-04 | 15.28 | $15.00 | 64400 |
| 2023-12-01 | 15.35 | $15.30 | 136800 |
| 2023-11-30 | 15.32 | $15.30 | 63500 |
| 2023-11-29 | 15.30 | $15.35 | 75300 |
| 2023-11-28 | 15.24 | $15.44 | 46700 |
| 2023-11-27 | 15.15 | $15.39 | 72821 |
| 2023-11-24 | 15.05 | $15.44 | 34200 |
| 2023-11-22 | 14.92 | $15.06 | 97819 |
| 2023-11-21 | 14.87 | $15.10 | 67500 |
| 2023-11-20 | 14.81 | $15.22 | 64100 |
| 2023-11-17 | 14.69 | $15.09 | 62500 |
| 2023-11-16 | 14.60 | $14.75 | 29503 |
| 2023-11-15 | 14.59 | $15.01 | 68900 |
| 2023-11-14 | 14.51 | $15.00 | 216600 |
| 2023-11-13 | 14.41 | $14.79 | 129444 |
| 2023-11-10 | 14.36 | $14.58 | 225100 |
| 2023-11-09 | 14.38 | $14.44 | 71119 |
| 2023-11-08 | 14.45 | $14.32 | 73100 |
| 2023-11-07 | 14.59 | $14.42 | 64933 |
| 2023-11-06 | 14.72 | $14.81 | 139226 |
| 2023-11-03 | 14.77 | $14.83 | 127300 |
| 2023-11-02 | 14.83 | $15.01 | 309234 |
| 2023-11-01 | 14.85 | $14.79 | 796900 |
| 2023-10-31 | 14.95 | $14.61 | 97338 |
| 2023-10-30 | 15.13 | $15.13 | 66442 |
| 2023-10-27 | 15.19 | $14.82 | 26100 |
| 2023-10-26 | 15.37 | $15.09 | 31444 |
| 2023-10-25 | 15.50 | $15.45 | 54400 |
| 2023-10-24 | 15.55 | $15.34 | 33207 |
| 2023-10-23 | 15.64 | $15.67 | 54100 |
| 2023-10-20 | 15.66 | $15.77 | 74100 |
| 2023-10-19 | 15.64 | $15.89 | 47145 |
| 2023-10-18 | 15.59 | $15.98 | 29526 |
| 2023-10-17 | 15.50 | $15.87 | 93100 |
| 2023-10-16 | 15.43 | $15.80 | 29200 |
| 2023-10-13 | 15.36 | $15.59 | 72300 |
| 2023-10-12 | 15.36 | $15.37 | 54529 |
| 2023-10-11 | 15.42 | $15.51 | 24801 |
| 2023-10-10 | 15.46 | $15.56 | 32332 |
| 2023-10-09 | 15.49 | $15.37 | 40700 |
| 2023-10-06 | 15.60 | $15.09 | 46300 |
| 2023-10-05 | 15.82 | $15.25 | 108227 |
| 2023-10-04 | 16.04 | $15.09 | 59800 |
| 2023-10-03 | 16.35 | $15.80 | 49800 |
| 2023-10-02 | 16.51 | $16.04 | 127043 |
| 2023-09-29 | 16.62 | $16.45 | 29206 |
| 2023-09-28 | 16.63 | $16.52 | 37449 |
| 2023-09-27 | 16.61 | $16.43 | 128521 |
| 2023-09-26 | 16.60 | $16.25 | 22600 |
| 2023-09-25 | 16.65 | $16.58 | 19500 |
| 2023-09-22 | 16.60 | $16.57 | 16514 |
| 2023-09-21 | 16.53 | $16.58 | 18600 |
| 2023-09-20 | 16.44 | $16.28 | 75600 |
| 2023-09-19 | 16.42 | $16.44 | 25400 |
| 2023-09-18 | 16.33 | $16.38 | 17427 |
| 2023-09-15 | 16.24 | $16.18 | 9000 |
| 2023-09-14 | 16.19 | $16.28 | 14741 |
| 2023-09-13 | 16.09 | $16.13 | 15314 |
| 2023-09-12 | 16.01 | $16.24 | 18100 |
| 2023-09-11 | 15.87 | $16.12 | 38027 |
| 2023-09-08 | 15.74 | $15.89 | 42212 |
| 2023-09-07 | 15.65 | $15.53 | 27339 |
| 2023-09-06 | 15.65 | $15.62 | 37400 |
| 2023-09-05 | 15.61 | $15.67 | 46904 |
| 2023-09-01 | 15.55 | $15.86 | 37419 |
| 2023-08-31 | 15.41 | $15.41 | 50600 |
| 2023-08-30 | 15.38 | $15.65 | 43600 |
| 2023-08-29 | 15.27 | $15.62 | 45140 |
| 2023-08-28 | 15.14 | $15.33 | 36400 |
| 2023-08-25 | 15.07 | $15.19 | 43346 |
| 2023-08-24 | 15.03 | $14.90 | 57700 |
| 2023-08-23 | 15.07 | $14.88 | 101609 |
| 2023-08-22 | 15.12 | $15.02 | 52700 |
| 2023-08-21 | 15.15 | $15.22 | 63000 |
| 2023-08-18 | 15.11 | $15.05 | 32028 |
| 2023-08-17 | 15.12 | $14.92 | 43233 |
| 2023-08-16 | 15.16 | $14.77 | 66000 |
| 2023-08-15 | 15.27 | $14.93 | 37347 |
| 2023-08-14 | 15.34 | $15.10 | 28248 |
| 2023-08-11 | 15.37 | $15.39 | 22940 |
| 2023-08-10 | 15.32 | $15.42 | 35832 |
| 2023-08-09 | 15.24 | $15.27 | 133146 |
| 2023-08-08 | 15.18 | $15.04 | 300600 |
| 2023-08-07 | 15.18 | $15.15 | 149113 |
| 2023-08-04 | 15.14 | $15.08 | 277200 |
| 2023-08-03 | 15.12 | $14.85 | 88522 |
| 2023-08-02 | 15.16 | $14.79 | 134800 |
| 2023-08-01 | 15.22 | $15.03 | 424020 |
| 2023-07-31 | 15.21 | $15.25 | 62700 |
| 2023-07-28 | 15.13 | $15.11 | 33000 |
| 2023-07-27 | 15.06 | $14.92 | 73100 |
| 2023-07-26 | 15.04 | $15.25 | 39037 |
| 2023-07-25 | 14.91 | $15.11 | 37922 |
| 2023-07-24 | 14.79 | $15.30 | 79640 |
| 2023-07-21 | 14.58 | $15.04 | 46400 |
| 2023-07-20 | 14.40 | $14.81 | 110711 |
| 2023-07-19 | 14.26 | $14.45 | 46200 |
| 2023-07-18 | 14.20 | $14.31 | 75200 |
| 2023-07-17 | 14.17 | $14.20 | 120800 |
| 2023-07-14 | 14.17 | $14.08 | 58500 |
| 2023-07-13 | 14.21 | $14.50 | 57331 |
| 2023-07-12 | 14.13 | $14.32 | 36400 |
| 2023-07-11 | 14.09 | $14.12 | 57900 |
| 2023-07-10 | 14.10 | $13.94 | 56400 |
| 2023-07-07 | 14.18 | $13.97 | 145800 |
| 2023-07-06 | 14.26 | $13.87 | 157600 |
| 2023-07-05 | 14.40 | $14.20 | 116903 |
| 2023-07-03 | 14.46 | $14.37 | 40345 |
| 2023-06-30 | 14.47 | $14.55 | 30813 |
| 2023-06-29 | 14.44 | $14.36 | 45700 |
| 2023-06-28 | 14.46 | $14.36 | 48714 |
| 2023-06-27 | 14.47 | $14.28 | 83400 |
| 2023-06-26 | 14.52 | $14.30 | 62500 |
| 2023-06-23 | 14.57 | $14.06 | 85908 |
| 2023-06-22 | 14.71 | $14.49 | 44400 |
| 2023-06-21 | 14.74 | $14.69 | 46700 |
| 2023-06-20 | 14.71 | $14.56 | 72435 |
| 2023-06-16 | 14.71 | $14.99 | 103816 |
| 2023-06-15 | 14.57 | $14.78 | 80203 |
| 2023-06-14 | 14.47 | $14.62 | 55500 |
| 2023-06-13 | 14.39 | $14.56 | 169501 |
| 2023-06-12 | 14.31 | $14.35 | 86000 |
| 2023-06-09 | 14.29 | $14.44 | 92000 |
| 2023-06-08 | 14.23 | $14.52 | 92743 |
| 2023-06-07 | 14.13 | $14.40 | 85805 |
| 2023-06-06 | 14.05 | $14.21 | 75119 |
| 2023-06-05 | 14.01 | $14.17 | 184422 |
| 2023-06-02 | 13.98 | $14.38 | 102700 |
| 2023-06-01 | 13.88 | $13.99 | 153500 |
| 2023-05-31 | 13.89 | $13.53 | 116232 |
| 2023-05-30 | 14.05 | $13.83 | 177003 |
| 2023-05-26 | 14.15 | $14.08 | 124941 |
| 2023-05-25 | 14.19 | $13.96 | 82600 |
| 2023-05-24 | 14.29 | $14.32 | 63000 |
| 2023-05-23 | 14.29 | $14.29 | 74041 |
| 2023-05-22 | 14.30 | $14.41 | 142800 |
| 2023-05-19 | 14.28 | $14.44 | 137000 |
| 2023-05-18 | 14.25 | $14.40 | 50200 |
| 2023-05-17 | 14.23 | $14.42 | 31033 |
| 2023-05-16 | 14.21 | $14.33 | 151308 |
| 2023-05-15 | 14.20 | $14.44 | 214905 |
| 2023-05-12 | 14.17 | $14.30 | 58800 |
| 2023-05-11 | 14.17 | $14.27 | 182307 |
| 2023-05-10 | 14.20 | $14.40 | 37439 |
| 2023-05-09 | 14.19 | $14.36 | 256140 |
| 2023-05-08 | 14.19 | $14.42 | 458701 |
| 2023-05-05 | 14.18 | $14.40 | 100500 |
| 2023-05-04 | 14.19 | $14.08 | 193623 |
| 2023-05-03 | 14.30 | $13.87 | 375900 |
| 2023-05-02 | 14.50 | $14.09 | 445200 |
| 2023-05-01 | 14.69 | $14.62 | 504416 |
| 2023-04-28 | 14.75 | $14.62 | 80802 |
| 2023-04-27 | 14.83 | $14.60 | 45600 |
| 2023-04-26 | 14.94 | $15.08 | 263923 |
| 2023-04-25 | 14.92 | $14.93 | 111300 |
| 2023-04-24 | 14.94 | $15.08 | 32700 |
| 2023-04-21 | 14.93 | $14.69 | 57925 |
| 2023-04-20 | 15.03 | $14.69 | 80536 |
| 2023-04-19 | 15.17 | $14.89 | 36127 |
| 2023-04-18 | 15.27 | $15.07 | 29100 |
| 2023-04-17 | 15.33 | $15.29 | 29400 |
| 2023-04-14 | 15.34 | $15.26 | 55800 |
| 2023-04-13 | 15.37 | $15.45 | 33700 |
| 2023-04-12 | 15.33 | $15.24 | 256800 |
| 2023-04-11 | 15.36 | $15.42 | 33036 |
| 2023-04-10 | 15.34 | $15.31 | 39900 |
| 2023-04-06 | 15.35 | $15.36 | 45600 |
| 2023-04-05 | 15.34 | $15.45 | 59246 |
| 2023-04-04 | 15.30 | $15.28 | 61300 |
| 2023-04-03 | 15.32 | $15.79 | 85414 |
| 2023-03-31 | 15.17 | $15.36 | 26500 |
| 2023-03-30 | 15.13 | $15.58 | 51019 |
| 2023-03-29 | 15.01 | $15.47 | 19216 |
| 2023-03-28 | 14.91 | $15.41 | 102428 |
| 2023-03-27 | 14.81 | $15.16 | 81530 |
| 2023-03-24 | 14.77 | $14.92 | 72300 |
| 2023-03-23 | 14.80 | $15.13 | 52100 |
| 2023-03-22 | 14.79 | $15.34 | 72300 |
| 2023-03-21 | 14.70 | $15.29 | 81400 |
| 2023-03-20 | 14.63 | $14.76 | 86616 |
| 2023-03-17 | 14.71 | $14.39 | 125500 |
| 2023-03-16 | 14.93 | $14.24 | 98833 |
| 2023-03-15 | 15.26 | $14.26 | 84322 |
| 2023-03-14 | 15.66 | $15.37 | 81912 |
| 2023-03-13 | 15.80 | $15.26 | 58640 |
| 2023-03-10 | 16.00 | $15.76 | 38125 |
| 2023-03-09 | 16.10 | $15.85 | 93549 |
| 2023-03-08 | 16.18 | $16.14 | 266300 |
| 2023-03-07 | 16.19 | $16.26 | 144200 |
| 2023-03-06 | 16.17 | $16.55 | 38516 |
| 2023-03-03 | 16.04 | $16.31 | 44500 |
| 2023-03-02 | 15.97 | $16.28 | 45441 |
| 2023-03-01 | 15.89 | $16.24 | 135231 |
| 2023-02-28 | 15.81 | $15.86 | 64035 |
| 2023-02-27 | 15.84 | $15.90 | 49900 |
| 2023-02-24 | 15.85 | $15.74 | 22300 |
| 2023-02-23 | 15.93 | $15.87 | 58122 |
| 2023-02-22 | 15.98 | $15.67 | 57622 |
| 2023-02-21 | 16.10 | $15.72 | 49400 |
| 2023-02-17 | 16.24 | $16.08 | 51944 |
| 2023-02-16 | 16.30 | $16.41 | 30503 |
| 2023-02-15 | 16.26 | $16.51 | 45120 |
| 2023-02-14 | 16.18 | $16.64 | 70028 |
| 2023-02-13 | 16.04 | $16.48 | 66305 |
| 2023-02-10 | 15.92 | $16.49 | 51744 |
| 2023-02-09 | 15.77 | $15.83 | 73813 |
| 2023-02-08 | 15.80 | $15.83 | 40900 |
| 2023-02-07 | 15.84 | $15.65 | 38200 |
| 2023-02-06 | 15.95 | $15.30 | 47104 |
| 2023-02-03 | 16.20 | $15.51 | 74200 |
| 2023-02-02 | 16.43 | $15.82 | 146317 |
| 2023-02-01 | 16.61 | $16.38 | 103844 |
| 2023-01-31 | 16.64 | $16.44 | 32200 |
| 2023-01-30 | 16.67 | $16.34 | 55421 |
| 2023-01-27 | 16.72 | $16.52 | 60633 |
| 2023-01-26 | 16.73 | $16.64 | 44311 |
| 2023-01-25 | 16.69 | $16.47 | 156241 |
| 2023-01-24 | 16.69 | $16.72 | 48100 |
| 2023-01-23 | 16.60 | $16.87 | 64328 |
| 2023-01-20 | 16.45 | $16.72 | 62400 |
| 2023-01-19 | 16.30 | $16.59 | 100400 |
| 2023-01-18 | 16.15 | $16.29 | 71035 |
| 2023-01-17 | 16.07 | $16.12 | 72703 |
| 2023-01-13 | 16.01 | $16.15 | 173527 |
| 2023-01-12 | 15.93 | $16.11 | 124800 |
| 2023-01-11 | 15.84 | $15.79 | 131200 |
| 2023-01-10 | 15.83 | $15.99 | 72000 |
| 2023-01-09 | 15.75 | $15.69 | 51342 |
| 2023-01-06 | 15.74 | $15.88 | 59400 |
| 2023-01-05 | 15.67 | $15.48 | 44115 |
| 2023-01-04 | 15.71 | $15.25 | 64000 |
| 2023-01-03 | 15.82 | $15.52 | 100000 |
| 2022-12-30 | 15.87 | $15.93 | 44700 |
| 2022-12-29 | 15.79 | $15.94 | 59700 |
| 2022-12-28 | 15.69 | $15.74 | 40522 |
| 2022-12-27 | 15.63 | $15.97 | 28412 |
| 2022-12-23 | 15.47 | $15.72 | 46900 |
| 2022-12-22 | 15.36 | $15.49 | 57200 |
| 2022-12-21 | 15.28 | $15.59 | 30247 |
| 2022-12-20 | 15.16 | $15.29 | 65000 |
| 2022-12-19 | 15.10 | $14.96 | 41711 |
| 2022-12-16 | 15.13 | $14.81 | 56215 |
| 2022-12-15 | 15.22 | $15.15 | 42500 |
| 2022-12-14 | 15.21 | $15.21 | 146700 |
| 2022-12-13 | 15.17 | $15.16 | 103800 |
| 2022-12-12 | 15.14 | $14.97 | 35341 |
| 2022-12-09 | 15.16 | $14.71 | 41300 |
| 2022-12-08 | 15.25 | $14.98 | 19500 |
| 2022-12-07 | 15.28 | $14.79 | 49922 |
| 2022-12-06 | 15.37 | $14.97 | 37246 |
| 2022-12-05 | 15.41 | $15.11 | 177446 |
| 2022-12-02 | 15.40 | $15.31 | 41900 |
| 2022-12-01 | 15.33 | $15.49 | 63900 |
| 2022-11-30 | 15.17 | $15.30 | 44400 |
| 2022-11-29 | 15.03 | $15.06 | 32500 |
| 2022-11-28 | 14.93 | $14.76 | 63034 |
| 2022-11-25 | 14.89 | $15.17 | 17820 |
| 2022-11-23 | 14.71 | $14.79 | 26931 |
| 2022-11-22 | 14.59 | $14.73 | 45500 |
| 2022-11-21 | 14.47 | $13.85 | 38100 |
| 2022-11-18 | 14.59 | $14.20 | 35300 |
| 2022-11-17 | 14.62 | $14.38 | 52300 |
| 2022-11-16 | 14.59 | $14.55 | 57900 |
| 2022-11-15 | 14.49 | $14.50 | 55300 |
| 2022-11-14 | 14.37 | $14.15 | 75327 |
| 2022-11-11 | 14.34 | $14.25 | 30028 |
| 2022-11-10 | 14.25 | $13.85 | 36000 |
| 2022-11-09 | 14.26 | $13.79 | 29500 |
| 2022-11-08 | 14.29 | $14.19 | 33000 |
| 2022-11-07 | 14.18 | $14.28 | 28107 |
| 2022-11-04 | 14.02 | $14.27 | 29400 |
| 2022-11-03 | 13.81 | $13.63 | 32219 |
| 2022-11-02 | 13.75 | $13.41 | 25702 |
| 2022-11-01 | 13.74 | $13.77 | 113600 |
| 2022-10-31 | 13.60 | $13.57 | 34825 |
| 2022-10-28 | 13.49 | $13.77 | 39044 |
| 2022-10-27 | 13.28 | $13.64 | 31920 |
| 2022-10-26 | 13.06 | $13.10 | 23222 |
| 2022-10-25 | 12.96 | $13.04 | 24800 |
| 2022-10-24 | 12.85 | $13.08 | 56700 |
| 2022-10-21 | 12.70 | $13.02 | 54700 |
| 2022-10-20 | 12.54 | $12.80 | 199600 |
| 2022-10-19 | 12.40 | $12.63 | 89700 |
| 2022-10-18 | 12.28 | $12.52 | 71335 |
| 2022-10-17 | 12.17 | $12.55 | 84816 |
| 2022-10-14 | 12.03 | $12.09 | 49135 |
| 2022-10-13 | 12.01 | $12.44 | 179600 |
| 2022-10-12 | 11.87 | $11.77 | 49000 |
| 2022-10-11 | 11.91 | $11.69 | 101333 |
| 2022-10-10 | 11.98 | $12.04 | 64628 |
| 2022-10-07 | 11.96 | $12.21 | 31100 |
| 2022-10-06 | 11.89 | $12.33 | 51300 |
| 2022-10-05 | 11.77 | $12.64 | 56300 |
| 2022-10-04 | 11.52 | $12.42 | 118600 |
| 2022-10-03 | 11.30 | $12.04 | 167627 |
| 2022-09-30 | 11.15 | $11.44 | 213500 |
| 2022-09-29 | 11.17 | $11.53 | 287500 |
| 2022-09-28 | 11.17 | $11.61 | 163300 |
| 2022-09-27 | 11.16 | $11.09 | 444946 |
| 2022-09-26 | 11.32 | $10.79 | 173004 |
| 2022-09-23 | 11.61 | $10.99 | 129623 |
| 2022-09-22 | 11.92 | $11.77 | 119321 |
| 2022-09-21 | 12.05 | $11.55 | 73246 |
| 2022-09-20 | 12.29 | $11.95 | 151030 |
| 2022-09-19 | 12.46 | $12.09 | 97245 |
| 2022-09-16 | 12.62 | $11.93 | 67530 |
| 2022-09-15 | 12.87 | $12.25 | 74300 |
| 2022-09-14 | 13.07 | $12.80 | 31115 |
| 2022-09-13 | 13.15 | $12.72 | 83043 |
| 2022-09-12 | 13.26 | $13.25 | 63524 |
| 2022-09-09 | 13.23 | $13.23 | 67200 |
| 2022-09-08 | 13.19 | $12.77 | 149100 |
| 2022-09-07 | 13.30 | $12.94 | 141100 |
| 2022-09-06 | 13.37 | $13.31 | 43224 |
| 2022-09-02 | 13.33 | $13.19 | 70900 |
| 2022-09-01 | 13.32 | $12.73 | 59800 |
| 2022-08-31 | 13.45 | $12.98 | 113237 |
| 2022-08-30 | 13.53 | $13.16 | 56200 |
| 2022-08-29 | 13.55 | $13.55 | 59700 |
| 2022-08-26 | 13.46 | $13.33 | 39722 |
| 2022-08-25 | 13.41 | $13.37 | 49628 |
| 2022-08-24 | 13.34 | $13.30 | 81200 |
| 2022-08-23 | 13.26 | $13.61 | 54100 |
| 2022-08-22 | 13.07 | $13.13 | 61306 |
| 2022-08-19 | 12.98 | $13.11 | 34100 |
| 2022-08-18 | 12.88 | $13.14 | 50100 |
| 2022-08-17 | 12.74 | $12.87 | 36712 |
| 2022-08-16 | 12.66 | $12.82 | 83149 |
| 2022-08-15 | 12.58 | $12.56 | 92800 |
| 2022-08-12 | 12.55 | $13.08 | 54931 |
| 2022-08-11 | 12.37 | $12.97 | 110800 |
| 2022-08-10 | 12.17 | $12.59 | 66012 |
| 2022-08-09 | 12.06 | $12.66 | 145635 |
| 2022-08-08 | 11.91 | $12.16 | 75600 |
| 2022-08-05 | 11.89 | $12.05 | 155632 |
| 2022-08-04 | 11.90 | $11.94 | 47500 |
| 2022-08-03 | 11.97 | $12.07 | 131800 |
| 2022-08-02 | 12.01 | $12.11 | 106724 |
| 2022-08-01 | 12.05 | $12.22 | 194202 |
| 2022-07-29 | 12.08 | $12.42 | 62900 |
| 2022-07-28 | 12.06 | $12.15 | 102300 |
| 2022-07-27 | 12.13 | $12.95 | 410615 |
| 2022-07-26 | 11.97 | $12.62 | 136800 |
| 2022-07-25 | 11.89 | $12.70 | 251100 |
| 2022-07-22 | 11.77 | $12.32 | 121000 |
| 2022-07-21 | 11.77 | $12.15 | 74341 |
| 2022-07-20 | 11.84 | $12.51 | 168600 |
| 2022-07-19 | 11.82 | $12.49 | 154000 |
| 2022-07-18 | 11.82 | $12.20 | 149500 |
| 2022-07-15 | 11.93 | $12.02 | 78646 |
| 2022-07-14 | 12.13 | $11.98 | 87146 |
| 2022-07-13 | 12.41 | $12.33 | 75000 |
| 2022-07-12 | 12.66 | $12.24 | 178800 |
| 2022-07-11 | 13.01 | $13.07 | 103600 |
| 2022-07-08 | 13.17 | $13.25 | 55112 |
| 2022-07-07 | 13.34 | $13.35 | 81300 |
| 2022-07-06 | 13.52 | $12.96 | 127101 |
| 2022-07-05 | 13.87 | $13.18 | 83130 |
| 2022-07-01 | 14.24 | $14.18 | 45425 |
| 2022-06-30 | 14.38 | $14.63 | 53500 |
| 2022-06-29 | 14.42 | $14.72 | 258600 |
| 2022-06-28 | 14.45 | $14.90 | 141900 |
| 2022-06-27 | 14.43 | $14.61 | 90900 |
| 2022-06-24 | 14.51 | $14.33 | 78100 |
| 2022-06-23 | 14.71 | $14.18 | 81800 |
| 2022-06-22 | 15.00 | $14.33 | 102333 |
| 2022-06-21 | 15.31 | $14.77 | 691935 |
| 2022-06-17 | 15.55 | $14.46 | 415900 |
| 2022-06-16 | 15.95 | $15.04 | 62734 |
| 2022-06-15 | 16.25 | $15.56 | 210402 |
| 2022-06-14 | 16.45 | $15.66 | 104938 |
| 2022-06-13 | 16.65 | $15.90 | 121300 |
| 2022-06-10 | 16.82 | $16.34 | 87414 |
| 2022-06-09 | 16.87 | $16.54 | 115802 |
| 2022-06-08 | 16.86 | $17.19 | 170703 |
| 2022-06-07 | 16.64 | $17.19 | 50900 |
| 2022-06-06 | 16.36 | $16.49 | 89406 |
| 2022-06-03 | 16.23 | $16.27 | 63200 |
| 2022-06-02 | 16.14 | $16.05 | 87600 |
| 2022-06-01 | 16.08 | $15.92 | 324900 |
| 2022-05-31 | 16.05 | $15.91 | 338100 |
| 2022-05-27 | 16.01 | $16.09 | 333710 |
| 2022-05-26 | 15.90 | $16.07 | 1.2M |
| 2022-05-25 | 15.76 | $16.14 | 41800 |
| 2022-05-24 | 15.57 | $15.95 | 78400 |
| 2022-05-23 | 15.38 | $15.57 | 145200 |
| 2022-05-20 | 15.27 | $15.26 | 87300 |
| 2022-05-19 | 15.23 | $15.35 | 115240 |
| 2022-05-18 | 15.14 | $15.27 | 603946 |
| 2022-05-17 | 15.06 | $15.39 | 36700 |
| 2022-05-16 | 14.92 | $14.82 | 68900 |
| 2022-05-13 | 14.93 | $14.88 | 81200 |
| 2022-05-12 | 14.91 | $14.58 | 72600 |
| 2022-05-11 | 14.99 | $14.73 | 105100 |
| 2022-05-10 | 15.02 | $14.46 | 59200 |
| 2022-05-09 | 15.15 | $14.20 | 107826 |
| 2022-05-06 | 15.38 | $15.80 | 83200 |
| 2022-05-05 | 15.14 | $15.28 | 66900 |
| 2022-05-04 | 15.02 | $15.43 | 80004 |
| 2022-05-03 | 14.81 | $14.95 | 75900 |
| 2022-05-02 | 14.70 | $15.05 | 110600 |
| 2022-04-29 | 14.53 | $14.87 | 103400 |
| 2022-04-28 | 14.37 | $14.51 | 96200 |
| 2022-04-27 | 14.29 | $13.81 | 65800 |
| 2022-04-26 | 14.41 | $13.42 | 81204 |
| 2022-04-25 | 14.68 | $13.78 | 93009 |
| 2022-04-22 | 14.89 | $14.21 | 120703 |
| 2022-04-21 | 15.00 | $14.62 | 61600 |
| 2022-04-20 | 14.99 | $14.88 | 65621 |
| 2022-04-19 | 14.88 | $14.81 | 142600 |
| 2022-04-18 | 14.77 | $15.22 | 172949 |
| 2022-04-14 | 14.49 | $15.00 | 84100 |
| 2022-04-13 | 14.22 | $14.90 | 172600 |
| 2022-04-12 | 13.90 | $14.33 | 105100 |
| 2022-04-11 | 13.70 | $13.96 | 138816 |
| 2022-04-08 | 13.56 | $14.02 | 119206 |
| 2022-04-07 | 13.37 | $13.55 | 90200 |
| 2022-04-06 | 13.29 | $13.42 | 120300 |
| 2022-04-05 | 13.22 | $13.23 | 63334 |
| 2022-04-04 | 13.21 | $13.15 | 72834 |
| 2022-04-01 | 13.21 | $13.19 | 35739 |
| 2022-03-31 | 13.20 | $13.16 | 56042 |
| 2022-03-30 | 13.19 | $13.42 | 168847 |
| 2022-03-29 | 13.10 | $13.20 | 78535 |
| 2022-03-28 | 13.06 | $13.16 | 48600 |
| 2022-03-25 | 13.02 | $13.44 | 101547 |
| 2022-03-24 | 12.88 | $13.27 | 104500 |
| 2022-03-23 | 12.77 | $13.26 | 53500 |
| 2022-03-22 | 12.64 | $12.95 | 100214 |
| 2022-03-21 | 12.58 | $12.87 | 58215 |
| 2022-03-18 | 12.53 | $12.42 | 53000 |
| 2022-03-17 | 12.62 | $12.78 | 67330 |
| 2022-03-16 | 12.62 | $12.46 | 79100 |
| 2022-03-15 | 12.72 | $12.54 | 99203 |
| 2022-03-14 | 12.82 | $12.54 | 112340 |
| 2022-03-11 | 12.95 | $12.70 | 77716 |
| 2022-03-10 | 13.05 | $12.99 | 128600 |
| 2022-03-09 | 13.09 | $13.01 | 256148 |
| 2022-03-08 | 13.12 | $13.17 | 854330 |
| 2022-03-07 | 13.11 | $12.91 | 608712 |
| 2022-03-04 | 13.19 | $12.72 | 155828 |
| 2022-03-03 | 13.33 | $13.29 | 80716 |
| 2022-03-02 | 13.33 | $13.75 | 132226 |
| 2022-03-01 | 13.18 | $13.20 | 84107 |
| 2022-02-28 | 13.17 | $13.06 | 99700 |
| 2022-02-25 | 13.20 | $13.24 | 66900 |
| 2022-02-24 | 13.18 | $12.71 | 124600 |
| 2022-02-23 | 13.32 | $12.88 | 68436 |
| 2022-02-22 | 13.43 | $12.92 | 77509 |
| 2022-02-18 | 13.55 | $13.28 | 45100 |
| 2022-02-17 | 13.57 | $13.50 | 43100 |
| 2022-02-16 | 13.53 | $13.58 | 103700 |
| 2022-02-15 | 13.45 | $13.27 | 112835 |
| 2022-02-14 | 13.44 | $13.23 | 100400 |
| 2022-02-11 | 13.44 | $13.52 | 58100 |
| 2022-02-10 | 13.34 | $13.37 | 103300 |
| 2022-02-09 | 13.26 | $13.31 | 92413 |
| 2022-02-08 | 13.18 | $13.08 | 51603 |
| 2022-02-07 | 13.14 | $13.25 | 100300 |
| 2022-02-04 | 13.04 | $13.25 | 95412 |
| 2022-02-03 | 12.92 | $13.02 | 63126 |
| 2022-02-02 | 12.83 | $12.94 | 39400 |
| 2022-02-01 | 12.75 | $12.90 | 54428 |
| 2022-01-31 | 12.66 | $12.76 | 72200 |
| 2022-01-28 | 12.59 | $12.57 | 118400 |
| 2022-01-27 | 12.56 | $12.60 | 97800 |
| 2022-01-26 | 12.51 | $12.40 | 180309 |
| 2022-01-25 | 12.52 | $12.25 | 64331 |
| 2022-01-24 | 12.57 | $12.08 | 113300 |
| 2022-01-21 | 12.68 | $12.09 | 89200 |
| 2022-01-20 | 12.81 | $12.21 | 84000 |
| 2022-01-19 | 12.92 | $12.68 | 63011 |
| 2022-01-18 | 12.90 | $12.71 | 181400 |
| 2022-01-14 | 12.86 | $12.92 | 112000 |
| 2022-01-13 | 12.74 | $12.79 | 56643 |
| 2022-01-12 | 12.63 | $12.73 | 31230 |
| 2022-01-11 | 12.51 | $12.53 | 81800 |
| 2022-01-10 | 12.42 | $12.22 | 166326 |
| 2022-01-07 | 12.40 | $12.33 | 41928 |
| 2022-01-06 | 12.34 | $12.63 | 74717 |
| 2022-01-05 | 12.17 | $12.44 | 89900 |
| 2022-01-04 | 12.01 | $12.29 | 84445 |
| 2022-01-03 | 11.87 | $12.07 | 97903 |
| 2021-12-31 | 11.76 | $11.84 | 43300 |
| 2021-12-30 | 11.69 | $11.76 | 50700 |
| 2021-12-29 | 11.64 | $11.86 | 46216 |
| 2021-12-28 | 11.55 | $11.94 | 36400 |
| 2021-12-27 | 11.40 | $11.90 | 56810 |
| 2021-12-23 | 11.24 | $11.69 | 51400 |
| 2021-12-22 | 11.12 | $11.43 | 66000 |
| 2021-12-21 | 11.05 | $11.34 | 102500 |
| 2021-12-20 | 11.00 | $11.11 | 126700 |
| 2021-12-17 | 11.02 | $11.11 | 53000 |
| 2021-12-16 | 11.05 | $11.21 | 184400 |
| 2021-12-15 | 11.06 | $11.12 | 152701 |
| 2021-12-14 | 11.10 | $11.16 | 140707 |
| 2021-12-13 | 11.14 | $11.12 | 86046 |
| 2021-12-10 | 11.21 | $11.43 | 104300 |
| 2021-12-09 | 11.20 | $11.40 | 157043 |
| 2021-12-08 | 11.21 | $11.68 | 67800 |
| 2021-12-07 | 11.14 | $11.62 | 216224 |
| 2021-12-06 | 11.07 | $11.58 | 113909 |
| 2021-12-03 | 11.02 | $11.32 | 89608 |
| 2021-12-02 | 11.04 | $11.44 | 120734 |
| 2021-12-01 | 11.03 | $11.06 | 159000 |
| 2021-11-30 | 11.16 | $11.06 | 169217 |
| 2021-11-29 | 11.32 | $11.19 | 112700 |
| 2021-11-26 | 11.49 | $11.02 | 102700 |
| 2021-11-24 | 11.75 | $11.77 | 63001 |
| 2021-11-23 | 11.84 | $11.97 | 81412 |
| 2021-11-22 | 11.90 | $11.82 | 91000 |
| 2021-11-19 | 12.01 | $11.71 | 239300 |
| 2021-11-18 | 12.20 | $12.13 | 134100 |
| 2021-11-17 | 12.30 | $12.26 | 70800 |
| 2021-11-16 | 12.38 | $12.45 | 151400 |
| 2021-11-15 | 12.42 | $12.48 | 83544 |
| 2021-11-12 | 12.47 | $12.45 | 215214 |
| 2021-11-11 | 12.54 | $12.82 | 57400 |
| 2021-11-10 | 12.51 | $12.64 | 62600 |
| 2021-11-09 | 12.54 | $12.62 | 47800 |
| 2021-11-08 | 12.59 | $12.60 | 132800 |
| 2021-11-05 | 12.65 | $12.60 | 67536 |
| 2021-11-04 | 12.74 | $12.44 | 84932 |
| 2021-11-03 | 12.89 | $12.48 | 59735 |
| 2021-11-02 | 13.06 | $12.74 | 67543 |
| 2021-11-01 | 13.20 | $12.89 | 341544 |
| 2021-10-29 | 13.31 | $12.86 | 148800 |
| 2021-10-28 | 13.46 | $13.03 | 72400 |
| 2021-10-27 | 13.58 | $13.28 | 34900 |
| 2021-10-26 | 13.65 | $13.42 | 33302 |
| 2021-10-25 | 13.68 | $13.55 | 34339 |
| 2021-10-22 | 13.68 | $13.45 | 37200 |
| 2021-10-21 | 13.70 | $13.38 | 70702 |
| 2021-10-20 | 13.74 | $13.74 | 65946 |
| 2021-10-19 | 13.67 | $13.47 | 83400 |
| 2021-10-18 | 13.67 | $13.38 | 76400 |
| 2021-10-15 | 13.68 | $13.49 | 324704 |
| 2021-10-14 | 13.66 | $13.45 | 43400 |
| 2021-10-13 | 13.64 | $13.28 | 65200 |
| 2021-10-12 | 13.66 | $13.35 | 23500 |
| 2021-10-11 | 13.65 | $13.20 | 39100 |
| 2021-10-08 | 13.68 | $13.44 | 78000 |
| 2021-10-07 | 13.63 | $13.38 | 41645 |
| 2021-10-06 | 13.58 | $13.27 | 64700 |
| 2021-10-05 | 13.54 | $13.52 | 622400 |
| 2021-10-04 | 13.40 | $13.54 | 89822 |
| 2021-10-01 | 13.22 | $13.29 | 63600 |
| 2021-09-30 | 13.07 | $13.08 | 73440 |
| 2021-09-29 | 12.94 | $13.09 | 53500 |
| 2021-09-28 | 12.78 | $12.95 | 87545 |
| 2021-09-27 | 12.61 | $12.91 | 30700 |
| 2021-09-24 | 12.42 | $12.64 | 50400 |
| 2021-09-23 | 12.26 | $12.70 | 403700 |
| 2021-09-22 | 12.04 | $12.27 | 75000 |
| 2021-09-21 | 11.90 | $12.10 | 60700 |
| 2021-09-20 | 11.79 | $11.74 | 63900 |
| 2021-09-17 | 11.76 | $11.80 | 36300 |
| 2021-09-16 | 11.71 | $11.88 | 28636 |
| 2021-09-15 | 11.61 | $11.91 | 81900 |
| 2021-09-14 | 11.49 | $11.60 | 56100 |
| 2021-09-13 | 11.43 | $11.57 | 56506 |
| 2021-09-10 | 11.37 | $11.17 | 41600 |
| 2021-09-09 | 11.42 | $11.05 | 68243 |
| 2021-09-08 | 11.52 | $11.25 | 25130 |
| 2021-09-07 | 11.58 | $11.44 | 30504 |
| 2021-09-03 | 11.59 | $11.46 | 23500 |
| 2021-09-02 | 11.60 | $11.58 | 77139 |
| 2021-09-01 | 11.56 | $11.31 | 47100 |
| 2021-08-31 | 11.60 | $11.51 | 68500 |
| 2021-08-30 | 11.59 | $11.72 | 42800 |
| 2021-08-27 | 11.50 | $11.69 | 65015 |
| 2021-08-26 | 11.40 | $11.41 | 82200 |
| 2021-08-25 | 11.37 | $11.46 | 46443 |
| 2021-08-24 | 11.31 | $11.50 | 64900 |
| 2021-08-23 | 11.23 | $11.43 | 43315 |
| 2021-08-20 | 11.15 | $11.00 | 44600 |
| 2021-08-19 | 11.19 | $10.93 | 94400 |
| 2021-08-18 | 11.27 | $11.09 | 91700 |
| 2021-08-17 | 11.31 | $11.14 | 73437 |
| 2021-08-16 | 11.34 | $11.20 | 70928 |
| 2021-08-13 | 11.36 | $11.36 | 54400 |
| 2021-08-12 | 11.34 | $11.52 | 56123 |
| 2021-08-11 | 11.26 | $11.50 | 64541 |
| 2021-08-10 | 11.16 | $11.39 | 83501 |
| 2021-08-09 | 11.09 | $11.20 | 60100 |
| 2021-08-06 | 11.06 | $11.25 | 25500 |
| 2021-08-05 | 11.01 | $11.20 | 39546 |
| 2021-08-04 | 10.98 | $11.14 | 29100 |
| 2021-08-03 | 10.95 | $11.42 | 150203 |
| 2021-08-02 | 10.84 | $11.05 | 85349 |
| 2021-07-30 | 10.82 | $10.98 | 32713 |
| 2021-07-29 | 10.83 | $11.28 | 34304 |
| 2021-07-28 | 10.75 | $11.41 | 137600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.62
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.25
Average
52.12
Maximum
83.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.62 | $29.45 | 80000 |
| 2026-07-23 | 70.64 | $30.07 | 158300 |
| 2026-07-22 | 67.09 | $29.15 | 56500 |
| 2026-07-21 | 64.33 | $28.53 | 72800 |
| 2026-07-20 | 63.73 | $28.40 | 146237 |
| 2026-07-17 | 63.04 | $28.25 | 61500 |
| 2026-07-16 | 60.42 | $27.70 | 117200 |
| 2026-07-15 | 59.33 | $27.48 | 66200 |
| 2026-07-14 | 63.17 | $27.99 | 96900 |
| 2026-07-13 | 62.35 | $27.81 | 102700 |
| 2026-07-10 | 56.13 | $26.60 | 55031 |
| 2026-07-09 | 55.32 | $26.46 | 90400 |
| 2026-07-08 | 54.98 | $26.40 | 84008 |
| 2026-07-07 | 52.65 | $25.99 | 206200 |
| 2026-07-06 | 50.63 | $25.65 | 106300 |
| 2026-07-02 | 51.86 | $25.85 | 80400 |
| 2026-07-01 | 46.88 | $25.04 | 147600 |
| 2026-06-30 | 47.69 | $25.18 | 140200 |
| 2026-06-29 | 44.23 | $24.65 | 122100 |
| 2026-06-26 | 41.59 | $24.27 | 90200 |
| 2026-06-25 | 42.34 | $24.42 | 96412 |
| 2026-06-24 | 38.77 | $23.91 | 133846 |
| 2026-06-23 | 43.77 | $24.90 | 137434 |
| 2026-06-22 | 43.56 | $24.87 | 153600 |
| 2026-06-18 | 42.34 | $24.69 | 241300 |
| 2026-06-17 | 43.84 | $24.99 | 154400 |
| 2026-06-16 | 44.95 | $25.21 | 77226 |
| 2026-06-15 | 44.95 | $25.21 | 83717 |
| 2026-06-12 | 51.26 | $26.39 | 80600 |
| 2026-06-11 | 57.56 | $27.36 | 74800 |
| 2026-06-10 | 54.20 | $26.75 | 47746 |
| 2026-06-09 | 51.75 | $26.34 | 65000 |
| 2026-06-08 | 53.20 | $26.56 | 91841 |
| 2026-06-05 | 52.86 | $26.50 | 47831 |
| 2026-06-04 | 54.24 | $26.72 | 283416 |
| 2026-06-03 | 56.13 | $27.02 | 132200 |
| 2026-06-02 | 54.15 | $26.63 | 143700 |
| 2026-06-01 | 52.59 | $26.33 | 110506 |
| 2026-05-29 | 49.83 | $25.82 | 92500 |
| 2026-05-28 | 46.83 | $25.30 | 165100 |
| 2026-05-27 | 46.88 | $25.31 | 112517 |
| 2026-05-26 | 49.83 | $25.88 | 82600 |
| 2026-05-22 | 50.04 | $25.92 | 63502 |
| 2026-05-21 | 55.24 | $26.86 | 102717 |
| 2026-05-20 | 51.96 | $26.21 | 152200 |
| 2026-05-19 | 57.43 | $27.10 | 113904 |
| 2026-05-18 | 60.41 | $27.54 | 264600 |
| 2026-05-15 | 54.78 | $26.43 | 88045 |
| 2026-05-14 | 53.76 | $26.25 | 81402 |
| 2026-05-13 | 54.74 | $26.40 | 81446 |
| 2026-05-12 | 56.02 | $26.60 | 80600 |
| 2026-05-11 | 55.27 | $26.45 | 90627 |
| 2026-05-08 | 52.73 | $25.95 | 54230 |
| 2026-05-07 | 52.73 | $25.95 | 159200 |
| 2026-05-06 | 51.79 | $25.76 | 123315 |
| 2026-05-05 | 58.15 | $26.86 | 132612 |
| 2026-05-04 | 57.92 | $26.81 | 93613 |
| 2026-05-01 | 58.46 | $26.90 | 86600 |
| 2026-04-30 | 59.26 | $27.04 | 317900 |
| 2026-04-29 | 53.92 | $25.80 | 127803 |
| 2026-04-28 | 51.43 | $25.29 | 136800 |
| 2026-04-27 | 48.97 | $24.81 | 165400 |
| 2026-04-24 | 47.71 | $24.57 | 116100 |
| 2026-04-23 | 48.61 | $24.76 | 138520 |
| 2026-04-22 | 49.60 | $24.97 | 100500 |
| 2026-04-21 | 47.03 | $24.44 | 129306 |
| 2026-04-20 | 43.89 | $23.83 | 122800 |
| 2026-04-17 | 42.73 | $23.61 | 193727 |
| 2026-04-16 | 47.11 | $24.65 | 108900 |
| 2026-04-15 | 44.51 | $24.15 | 188411 |
| 2026-04-14 | 47.53 | $24.83 | 118701 |
| 2026-04-13 | 50.23 | $25.40 | 136700 |
| 2026-04-10 | 49.80 | $25.31 | 111900 |
| 2026-04-09 | 55.28 | $26.40 | 205822 |
| 2026-04-08 | 57.09 | $26.73 | 149236 |
| 2026-04-07 | 63.41 | $27.79 | 149400 |
| 2026-04-06 | 67.00 | $28.33 | 44200 |
| 2026-04-02 | 66.33 | $28.13 | 81500 |
| 2026-04-01 | 62.73 | $27.13 | 153500 |
| 2026-03-31 | 71.03 | $28.28 | 287200 |
| 2026-03-30 | 69.57 | $27.84 | 78500 |
| 2026-03-27 | 69.50 | $27.82 | 209900 |
| 2026-03-26 | 69.31 | $27.76 | 67518 |
| 2026-03-25 | 68.30 | $27.44 | 144400 |
| 2026-03-24 | 68.77 | $27.51 | 379104 |
| 2026-03-23 | 64.88 | $26.32 | 280337 |
| 2026-03-20 | 80.00 | $28.22 | 189000 |
| 2026-03-19 | 83.20 | $28.55 | 123800 |
| 2026-03-18 | 82.33 | $28.12 | 259416 |
| 2026-03-17 | 82.90 | $28.18 | 385000 |
| 2026-03-16 | 79.57 | $26.70 | 148744 |
| 2026-03-13 | 78.86 | $26.43 | 85800 |
| 2026-03-12 | 77.23 | $25.85 | 63148 |
| 2026-03-11 | 75.38 | $25.25 | 48100 |
| 2026-03-10 | 72.50 | $24.44 | 115200 |
| 2026-03-09 | 72.12 | $24.34 | 109500 |
| 2026-03-06 | 72.79 | $24.41 | 87000 |
| 2026-03-05 | 69.43 | $23.54 | 75300 |
| 2026-03-04 | 69.80 | $23.58 | 412907 |
| 2026-03-03 | 76.73 | $24.28 | 344200 |
| 2026-03-02 | 74.23 | $23.56 | 94900 |
| 2026-02-27 | 69.58 | $22.48 | 51900 |
| 2026-02-26 | 68.73 | $22.31 | 40643 |
| 2026-02-25 | 68.39 | $22.24 | 37245 |
| 2026-02-24 | 67.52 | $22.06 | 39000 |
| 2026-02-23 | 65.82 | $21.72 | 35548 |
| 2026-02-20 | 65.22 | $21.60 | 54626 |
| 2026-02-19 | 63.47 | $21.26 | 79500 |
| 2026-02-18 | 61.12 | $20.83 | 83822 |
| 2026-02-17 | 58.28 | $20.35 | 28142 |
| 2026-02-13 | 56.98 | $20.14 | 34308 |
| 2026-02-12 | 53.63 | $19.63 | 58200 |
| 2026-02-11 | 59.40 | $20.30 | 43123 |
| 2026-02-10 | 55.75 | $19.76 | 28700 |
| 2026-02-09 | 59.02 | $20.11 | 205800 |
| 2026-02-06 | 56.82 | $19.79 | 73216 |
| 2026-02-05 | 50.70 | $19.01 | 296700 |
| 2026-02-04 | 55.39 | $19.50 | 50128 |
| 2026-02-03 | 55.15 | $19.47 | 53200 |
| 2026-02-02 | 53.64 | $19.28 | 24500 |
| 2026-01-30 | 56.58 | $19.59 | 93500 |
| 2026-01-29 | 54.92 | $19.37 | 85700 |
| 2026-01-28 | 52.47 | $19.06 | 73732 |
| 2026-01-27 | 52.39 | $19.05 | 68400 |
| 2026-01-26 | 52.01 | $19.00 | 50100 |
| 2026-01-23 | 49.72 | $18.70 | 70600 |
| 2026-01-22 | 47.59 | $18.43 | 82500 |
| 2026-01-21 | 51.35 | $18.92 | 135700 |
| 2026-01-20 | 45.41 | $18.21 | 59700 |
| 2026-01-16 | 44.96 | $18.16 | 1.3M |
| 2026-01-15 | 45.68 | $18.26 | 57900 |
| 2026-01-14 | 56.08 | $19.49 | 84745 |
| 2026-01-13 | 51.57 | $18.96 | 57400 |
| 2026-01-12 | 56.69 | $19.45 | 55400 |
| 2026-01-09 | 55.49 | $19.31 | 58548 |
| 2026-01-08 | 56.44 | $19.40 | 49900 |
| 2026-01-07 | 52.09 | $18.90 | 79000 |
| 2026-01-06 | 56.61 | $19.32 | 67400 |
| 2026-01-05 | 65.31 | $20.00 | 103707 |
| 2026-01-02 | 60.18 | $19.40 | 75829 |
| 2025-12-31 | 52.10 | $18.68 | 61901 |
| 2025-12-30 | 54.43 | $18.84 | 52117 |
| 2025-12-29 | 52.67 | $18.70 | 72300 |
| 2025-12-26 | 51.91 | $18.64 | 28545 |
| 2025-12-24 | 52.58 | $18.69 | 19300 |
| 2025-12-23 | 52.58 | $18.69 | 44627 |
| 2025-12-22 | 53.19 | $18.74 | 61600 |
| 2025-12-19 | 47.86 | $18.28 | 40800 |
| 2025-12-18 | 44.32 | $18.01 | 56700 |
| 2025-12-17 | 46.55 | $18.21 | 51100 |
| 2025-12-16 | 44.15 | $18.03 | 38300 |
| 2025-12-15 | 50.47 | $18.56 | 67706 |
| 2025-12-12 | 51.40 | $18.63 | 25942 |
| 2025-12-11 | 54.80 | $18.88 | 176300 |
| 2025-12-10 | 60.08 | $19.23 | 142404 |
| 2025-12-09 | 56.31 | $18.90 | 49443 |
| 2025-12-08 | 56.19 | $18.89 | 60000 |
| 2025-12-05 | 56.33 | $18.90 | 36800 |
| 2025-12-04 | 57.04 | $18.95 | 41047 |
| 2025-12-03 | 59.59 | $19.13 | 54900 |
| 2025-12-02 | 57.06 | $18.88 | 47600 |
| 2025-12-01 | 56.75 | $18.85 | 106126 |
| 2025-11-28 | 53.80 | $18.57 | 32100 |
| 2025-11-26 | 50.48 | $18.28 | 43100 |
| 2025-11-25 | 48.67 | $18.13 | 41900 |
| 2025-11-24 | 47.45 | $18.03 | 47900 |
| 2025-11-21 | 49.22 | $18.19 | 73123 |
| 2025-11-20 | 56.08 | $18.74 | 74600 |
| 2025-11-19 | 56.76 | $18.79 | 34800 |
| 2025-11-18 | 67.91 | $19.50 | 73606 |
| 2025-11-17 | 69.18 | $19.57 | 50800 |
| 2025-11-14 | 72.31 | $19.74 | 39345 |
| 2025-11-13 | 72.10 | $19.71 | 90648 |
| 2025-11-12 | 70.15 | $19.44 | 81300 |
| 2025-11-11 | 71.20 | $19.50 | 28300 |
| 2025-11-10 | 68.60 | $19.15 | 37400 |
| 2025-11-07 | 69.62 | $19.21 | 44402 |
| 2025-11-06 | 66.88 | $18.86 | 56341 |
| 2025-11-05 | 62.14 | $18.35 | 36921 |
| 2025-11-04 | 60.35 | $18.18 | 47500 |
| 2025-11-03 | 63.72 | $18.38 | 159042 |
| 2025-10-31 | 63.14 | $18.32 | 42808 |
| 2025-10-30 | 64.80 | $18.42 | 42842 |
| 2025-10-29 | 64.80 | $18.42 | 38000 |
| 2025-10-28 | 63.32 | $18.25 | 60622 |
| 2025-10-27 | 62.97 | $18.21 | 55200 |
| 2025-10-24 | 60.47 | $17.93 | 60800 |
| 2025-10-23 | 59.55 | $17.83 | 50400 |
| 2025-10-22 | 53.67 | $17.26 | 75900 |
| 2025-10-21 | 47.15 | $16.75 | 52700 |
| 2025-10-20 | 46.02 | $16.67 | 43700 |
| 2025-10-17 | 47.97 | $16.83 | 64801 |
| 2025-10-16 | 45.36 | $16.64 | 189102 |
| 2025-10-15 | 48.79 | $16.92 | 122430 |
| 2025-10-14 | 49.43 | $16.97 | 88300 |
| 2025-10-13 | 49.30 | $16.96 | 171040 |
| 2025-10-10 | 47.32 | $16.80 | 34300 |
| 2025-10-09 | 47.54 | $16.82 | 73635 |
| 2025-10-08 | 54.15 | $17.37 | 78303 |
| 2025-10-07 | 55.34 | $17.46 | 142138 |
| 2025-10-06 | 62.48 | $17.95 | 58422 |
| 2025-10-03 | 60.40 | $17.74 | 31700 |
| 2025-10-02 | 59.69 | $17.67 | 40200 |
| 2025-10-01 | 65.23 | $18.02 | 33800 |
| 2025-09-30 | 63.19 | $17.80 | 86021 |
| 2025-09-29 | 69.91 | $18.18 | 1.9M |
| 2025-09-26 | 74.04 | $18.39 | 1.8M |
| 2025-09-25 | 71.86 | $18.10 | 35217 |
| 2025-09-24 | 70.65 | $17.95 | 96810 |
| 2025-09-23 | 66.01 | $17.45 | 25902 |
| 2025-09-22 | 61.75 | $17.08 | 26300 |
| 2025-09-19 | 60.74 | $17.00 | 43200 |
| 2025-09-18 | 68.46 | $17.36 | 46000 |
| 2025-09-17 | 71.33 | $17.48 | 59315 |
| 2025-09-16 | 76.40 | $17.68 | 36600 |
| 2025-09-15 | 73.94 | $17.40 | 85000 |
| 2025-09-12 | 70.61 | $17.08 | 45900 |
| 2025-09-11 | 70.38 | $17.06 | 29900 |
| 2025-09-10 | 72.49 | $17.14 | 49020 |
| 2025-09-09 | 71.79 | $17.07 | 24708 |
| 2025-09-08 | 70.98 | $16.99 | 59100 |
| 2025-09-05 | 67.95 | $16.71 | 33517 |
| 2025-09-04 | 68.92 | $16.75 | 26800 |
| 2025-09-03 | 67.59 | $16.63 | 18728 |
| 2025-09-02 | 66.92 | $16.57 | 41049 |
| 2025-08-29 | 65.68 | $16.46 | 44031 |
| 2025-08-28 | 65.11 | $16.41 | 25637 |
| 2025-08-27 | 62.28 | $16.17 | 153521 |
| 2025-08-26 | 64.56 | $16.28 | 48535 |
| 2025-08-25 | 66.03 | $16.35 | 23437 |
| 2025-08-22 | 66.03 | $16.35 | 13800 |
| 2025-08-21 | 64.25 | $16.18 | 60805 |
| 2025-08-20 | 61.43 | $15.93 | 56000 |
| 2025-08-19 | 58.44 | $15.69 | 61700 |
| 2025-08-18 | 58.32 | $15.68 | 27400 |
| 2025-08-15 | 58.66 | $15.70 | 22609 |
| 2025-08-14 | 57.59 | $15.61 | 74400 |
| 2025-08-13 | 59.87 | $15.75 | 25400 |
| 2025-08-12 | 59.55 | $15.72 | 33520 |
| 2025-08-11 | 55.04 | $15.33 | 29600 |
| 2025-08-08 | 59.05 | $15.58 | 47335 |
| 2025-08-07 | 57.88 | $15.48 | 40700 |
| 2025-08-06 | 56.95 | $15.40 | 39919 |
| 2025-08-05 | 54.44 | $15.19 | 60300 |
| 2025-08-04 | 50.80 | $14.91 | 76300 |
| 2025-08-01 | 52.80 | $15.05 | 46700 |
| 2025-07-31 | 55.78 | $15.25 | 40800 |
| 2025-07-30 | 59.12 | $15.46 | 49200 |
| 2025-07-29 | 73.91 | $16.20 | 44724 |
| 2025-07-28 | 72.77 | $16.07 | 37200 |
| 2025-07-25 | 72.24 | $16.01 | 32633 |
| 2025-07-24 | 70.51 | $15.82 | 220040 |
| 2025-07-23 | 69.37 | $15.70 | 58600 |
| 2025-07-22 | 66.71 | $15.44 | 24109 |
| 2025-07-21 | 64.58 | $15.25 | 57000 |
| 2025-07-18 | 63.88 | $15.19 | 43137 |
| 2025-07-17 | 61.11 | $14.96 | 41002 |
| 2025-07-16 | 62.91 | $15.05 | 69200 |
| 2025-07-15 | 62.08 | $14.98 | 88326 |
| 2025-07-14 | 63.03 | $15.03 | 57823 |
| 2025-07-11 | 66.93 | $15.23 | 79107 |
| 2025-07-10 | 64.86 | $15.03 | 54500 |
| 2025-07-09 | 64.86 | $15.03 | 31300 |
| 2025-07-08 | 62.99 | $14.85 | 36200 |
| 2025-07-07 | 59.45 | $14.54 | 73100 |
| 2025-07-03 | 72.39 | $15.15 | 103800 |
| 2025-07-02 | 71.42 | $15.05 | 86300 |
| 2025-07-01 | 68.01 | $14.73 | 105446 |
| 2025-06-30 | 65.83 | $14.55 | 51209 |
| 2025-06-27 | 68.28 | $14.65 | 66100 |
| 2025-06-26 | 65.99 | $14.46 | 78000 |
| 2025-06-25 | 66.96 | $14.50 | 49224 |
| 2025-06-24 | 66.85 | $14.49 | 339818 |
| 2025-06-23 | 66.51 | $14.46 | 105935 |
| 2025-06-20 | 74.06 | $14.78 | 42240 |
| 2025-06-18 | 71.25 | $14.49 | 43100 |
| 2025-06-17 | 74.41 | $14.61 | 61003 |
| 2025-06-16 | 71.95 | $14.36 | 26400 |
| 2025-06-13 | 70.43 | $14.22 | 41448 |
| 2025-06-12 | 70.43 | $14.22 | 30423 |
| 2025-06-11 | 68.91 | $14.08 | 45200 |
| 2025-06-10 | 66.59 | $13.88 | 48900 |
| 2025-06-09 | 64.03 | $13.68 | 30400 |
| 2025-06-06 | 63.36 | $13.63 | 34400 |
| 2025-06-05 | 63.23 | $13.62 | 36100 |
| 2025-06-04 | 62.61 | $13.57 | 83527 |
| 2025-06-03 | 66.49 | $13.75 | 182600 |
| 2025-06-02 | 67.14 | $13.78 | 229246 |
| 2025-05-30 | 63.22 | $13.44 | 66300 |
| 2025-05-29 | 62.60 | $13.39 | 72043 |
| 2025-05-28 | 61.09 | $13.27 | 60345 |
| 2025-05-27 | 63.10 | $13.37 | 60845 |
| 2025-05-23 | 58.28 | $13.00 | 113800 |
| 2025-05-22 | 59.28 | $13.05 | 41900 |
| 2025-05-21 | 61.47 | $13.16 | 50400 |
| 2025-05-20 | 64.56 | $13.31 | 64542 |
| 2025-05-19 | 62.53 | $13.14 | 50300 |
| 2025-05-16 | 62.05 | $13.10 | 28200 |
| 2025-05-15 | 61.09 | $13.02 | 55014 |
| 2025-05-14 | 61.83 | $13.06 | 52003 |
| 2025-05-13 | 63.86 | $13.17 | 84100 |
| 2025-05-12 | 60.13 | $12.84 | 98030 |
| 2025-05-09 | 57.48 | $12.63 | 96227 |
| 2025-05-08 | 54.76 | $12.43 | 69000 |
| 2025-05-07 | 53.20 | $12.32 | 112139 |
| 2025-05-06 | 54.17 | $12.38 | 106645 |
| 2025-05-05 | 51.80 | $12.21 | 172321 |
| 2025-05-02 | 50.95 | $12.15 | 108400 |
| 2025-05-01 | 49.11 | $12.02 | 142400 |
| 2025-04-30 | 48.40 | $11.97 | 151700 |
| 2025-04-29 | 50.12 | $12.10 | 210700 |
| 2025-04-28 | 50.65 | $12.14 | 155400 |
| 2025-04-25 | 50.78 | $12.15 | 101400 |
| 2025-04-24 | 47.93 | $11.92 | 178024 |
| 2025-04-23 | 46.78 | $11.83 | 221500 |
| 2025-04-22 | 45.38 | $11.72 | 283502 |
| 2025-04-21 | 41.40 | $11.42 | 166240 |
| 2025-04-17 | 43.83 | $11.66 | 191939 |
| 2025-04-16 | 40.22 | $11.40 | 311600 |
| 2025-04-15 | 36.80 | $11.17 | 368347 |
| 2025-04-14 | 36.05 | $11.12 | 363027 |
| 2025-04-11 | 34.41 | $11.01 | 372700 |
| 2025-04-10 | 32.31 | $10.87 | 545900 |
| 2025-04-09 | 33.70 | $11.06 | 692502 |
| 2025-04-08 | 27.30 | $10.65 | 738520 |
| 2025-04-07 | 28.45 | $10.83 | 505028 |
| 2025-04-04 | 35.62 | $11.74 | 183200 |
| 2025-04-03 | 44.25 | $12.48 | 160200 |
| 2025-04-02 | 54.59 | $13.09 | 45400 |
| 2025-04-01 | 59.11 | $13.30 | 54900 |
| 2025-03-31 | 59.34 | $13.31 | 312000 |
| 2025-03-28 | 63.41 | $13.49 | 39201 |
| 2025-03-27 | 63.88 | $13.51 | 63100 |
| 2025-03-26 | 60.74 | $13.28 | 140200 |
| 2025-03-25 | 58.20 | $13.11 | 94445 |
| 2025-03-24 | 55.28 | $12.93 | 94743 |
| 2025-03-21 | 58.97 | $13.10 | 76600 |
| 2025-03-20 | 59.87 | $13.14 | 146300 |
| 2025-03-19 | 62.81 | $13.27 | 75549 |
| 2025-03-18 | 61.28 | $13.16 | 121600 |
| 2025-03-17 | 58.95 | $13.00 | 117109 |
| 2025-03-14 | 51.49 | $12.57 | 142405 |
| 2025-03-13 | 50.90 | $12.54 | 60800 |
| 2025-03-12 | 51.70 | $12.58 | 54300 |
| 2025-03-11 | 52.28 | $12.61 | 73700 |
| 2025-03-10 | 54.02 | $12.70 | 53700 |
| 2025-03-07 | 54.98 | $12.75 | 53025 |
| 2025-03-06 | 54.83 | $12.74 | 120800 |
| 2025-03-05 | 56.10 | $12.81 | 128129 |
| 2025-03-04 | 52.35 | $12.56 | 376606 |
| 2025-03-03 | 52.53 | $12.57 | 117000 |
| 2025-02-28 | 55.80 | $12.76 | 69400 |
| 2025-02-27 | 55.39 | $12.73 | 48200 |
| 2025-02-26 | 58.35 | $12.90 | 34700 |
| 2025-02-25 | 61.49 | $13.07 | 64500 |
| 2025-02-24 | 61.25 | $13.05 | 58200 |
| 2025-02-21 | 64.00 | $13.20 | 57600 |
| 2025-02-20 | 75.12 | $13.72 | 97837 |
| 2025-02-19 | 61.78 | $12.62 | 36531 |
| 2025-02-18 | 62.07 | $12.63 | 68838 |
| 2025-02-14 | 62.90 | $12.66 | 106300 |
| 2025-02-13 | 58.69 | $12.42 | 89006 |
| 2025-02-12 | 58.95 | $12.43 | 177929 |
| 2025-02-11 | 54.46 | $12.20 | 93015 |
| 2025-02-10 | 47.58 | $11.91 | 128742 |
| 2025-02-07 | 47.58 | $11.91 | 112807 |
| 2025-02-06 | 47.58 | $11.91 | 112500 |
| 2025-02-05 | 47.34 | $11.90 | 164606 |
| 2025-02-04 | 49.01 | $11.98 | 224100 |
| 2025-02-03 | 44.09 | $11.77 | 205723 |
| 2025-01-31 | 40.45 | $11.63 | 197547 |
| 2025-01-30 | 44.59 | $11.84 | 187800 |
| 2025-01-29 | 41.90 | $11.74 | 140700 |
| 2025-01-28 | 42.49 | $11.77 | 203100 |
| 2025-01-27 | 42.87 | $11.79 | 145500 |
| 2025-01-24 | 46.00 | $11.95 | 106000 |
| 2025-01-23 | 44.81 | $11.90 | 246300 |
| 2025-01-22 | 44.34 | $11.88 | 175234 |
| 2025-01-21 | 46.40 | $11.99 | 159949 |
| 2025-01-17 | 47.74 | $12.06 | 75700 |
| 2025-01-16 | 47.53 | $12.05 | 169246 |
| 2025-01-15 | 51.37 | $12.25 | 140843 |
| 2025-01-14 | 49.23 | $12.14 | 208900 |
| 2025-01-13 | 50.38 | $12.20 | 177100 |
| 2025-01-10 | 57.88 | $12.55 | 150100 |
| 2025-01-08 | 50.47 | $12.18 | 330446 |
| 2025-01-07 | 51.17 | $12.21 | 329144 |
| 2025-01-06 | 56.58 | $12.43 | 224033 |
| 2025-01-03 | 54.06 | $12.31 | 274300 |
| 2025-01-02 | 52.54 | $12.24 | 330918 |
| 2024-12-31 | 49.82 | $12.12 | 139717 |
| 2024-12-30 | 47.20 | $12.01 | 293815 |
| 2024-12-27 | 40.16 | $11.75 | 225000 |
| 2024-12-26 | 40.16 | $11.75 | 266824 |
| 2024-12-24 | 36.02 | $11.61 | 76900 |
| 2024-12-23 | 36.02 | $11.61 | 528100 |
| 2024-12-20 | 32.71 | $11.50 | 579200 |
| 2024-12-19 | 28.57 | $11.37 | 1.2M |
| 2024-12-18 | 29.50 | $11.44 | 253337 |
| 2024-12-17 | 31.74 | $11.60 | 367600 |
| 2024-12-16 | 35.06 | $11.81 | 507000 |
| 2024-12-13 | 36.99 | $11.92 | 251023 |
| 2024-12-12 | 37.70 | $11.96 | 344424 |
| 2024-12-11 | 37.41 | $11.95 | 273013 |
| 2024-12-10 | 39.13 | $12.05 | 244200 |
| 2024-12-09 | 37.21 | $11.98 | 301842 |
| 2024-12-06 | 35.85 | $11.93 | 197138 |
| 2024-12-05 | 37.72 | $12.05 | 451500 |
| 2024-12-04 | 38.19 | $12.08 | 315100 |
| 2024-12-03 | 40.79 | $12.24 | 354633 |
| 2024-12-02 | 43.06 | $12.37 | 180900 |
| 2024-11-29 | 46.65 | $12.56 | 37538 |
| 2024-11-27 | 43.34 | $12.42 | 170301 |
| 2024-11-26 | 44.46 | $12.48 | 181237 |
| 2024-11-25 | 44.64 | $12.49 | 226501 |
| 2024-11-22 | 43.76 | $12.45 | 163349 |
| 2024-11-21 | 44.26 | $12.48 | 286234 |
| 2024-11-20 | 44.59 | $12.50 | 302300 |
| 2024-11-19 | 45.54 | $12.56 | 345200 |
| 2024-11-18 | 48.13 | $12.72 | 419900 |
| 2024-11-15 | 41.84 | $12.40 | 315700 |
| 2024-11-14 | 37.56 | $12.21 | 291200 |
| 2024-11-13 | 37.10 | $12.19 | 343734 |
| 2024-11-12 | 36.88 | $12.18 | 326300 |
| 2024-11-11 | 38.83 | $12.33 | 297500 |
| 2024-11-08 | 39.90 | $12.41 | 220547 |
| 2024-11-07 | 45.40 | $12.78 | 213833 |
| 2024-11-06 | 41.46 | $12.59 | 140800 |
| 2024-11-05 | 48.44 | $12.99 | 244400 |
| 2024-11-04 | 44.69 | $12.82 | 483300 |
| 2024-11-01 | 38.41 | $12.57 | 217800 |
| 2024-10-31 | 38.14 | $12.56 | 180800 |
| 2024-10-30 | 41.01 | $12.73 | 159239 |
| 2024-10-29 | 38.96 | $12.65 | 161500 |
| 2024-10-28 | 42.66 | $12.86 | 101900 |
| 2024-10-25 | 45.60 | $13.01 | 124900 |
| 2024-10-24 | 44.38 | $12.96 | 113400 |
| 2024-10-23 | 41.41 | $12.84 | 231607 |
| 2024-10-22 | 43.82 | $12.97 | 92200 |
| 2024-10-21 | 40.26 | $12.83 | 200627 |
| 2024-10-18 | 40.43 | $12.84 | 166000 |
| 2024-10-17 | 37.88 | $12.74 | 293000 |
| 2024-10-16 | 39.32 | $12.83 | 152917 |
| 2024-10-15 | 38.08 | $12.78 | 153300 |
| 2024-10-14 | 42.55 | $13.05 | 98800 |
| 2024-10-11 | 44.38 | $13.15 | 113136 |
| 2024-10-10 | 46.67 | $13.27 | 101746 |
| 2024-10-09 | 45.10 | $13.20 | 149205 |
| 2024-10-08 | 46.40 | $13.27 | 96700 |
| 2024-10-07 | 55.00 | $13.67 | 42011 |
| 2024-10-04 | 51.13 | $13.49 | 66401 |
| 2024-10-03 | 50.45 | $13.46 | 77200 |
| 2024-10-02 | 46.22 | $13.28 | 335900 |
| 2024-10-01 | 43.41 | $13.17 | 164942 |
| 2024-09-30 | 43.15 | $13.16 | 127000 |
| 2024-09-27 | 41.39 | $13.09 | 73507 |
| 2024-09-26 | 34.79 | $12.85 | 107409 |
| 2024-09-25 | 35.42 | $12.89 | 70000 |
| 2024-09-24 | 38.76 | $13.09 | 81636 |
| 2024-09-23 | 36.78 | $13.02 | 119124 |
| 2024-09-20 | 37.44 | $13.06 | 94700 |
| 2024-09-19 | 38.42 | $13.12 | 106000 |
| 2024-09-18 | 34.91 | $12.99 | 114530 |
| 2024-09-17 | 34.64 | $12.98 | 72104 |
| 2024-09-16 | 35.48 | $13.04 | 153000 |
| 2024-09-13 | 35.48 | $13.04 | 379600 |
| 2024-09-12 | 34.03 | $12.98 | 151400 |
| 2024-09-11 | 30.57 | $12.84 | 164800 |
| 2024-09-10 | 28.00 | $12.74 | 219800 |
| 2024-09-09 | 30.58 | $12.98 | 196500 |
| 2024-09-06 | 29.55 | $12.94 | 134900 |
| 2024-09-05 | 32.77 | $13.22 | 184446 |
| 2024-09-04 | 30.19 | $13.12 | 145700 |
| 2024-09-03 | 31.94 | $13.27 | 133706 |
| 2024-08-30 | 38.25 | $13.72 | 93238 |
| 2024-08-29 | 38.57 | $13.74 | 96314 |
| 2024-08-28 | 39.20 | $13.78 | 40549 |
| 2024-08-27 | 44.13 | $14.07 | 58945 |
| 2024-08-26 | 45.45 | $14.14 | 54800 |
| 2024-08-23 | 44.55 | $14.10 | 81448 |
| 2024-08-22 | 38.57 | $13.85 | 71112 |
| 2024-08-21 | 39.87 | $13.93 | 90900 |
| 2024-08-20 | 41.90 | $14.05 | 67400 |
| 2024-08-19 | 42.76 | $14.10 | 80100 |
| 2024-08-16 | 41.39 | $14.04 | 42133 |
| 2024-08-15 | 41.39 | $14.04 | 64800 |
| 2024-08-14 | 38.74 | $13.92 | 80607 |
| 2024-08-13 | 40.03 | $14.01 | 106635 |
| 2024-08-12 | 38.74 | $13.95 | 83400 |
| 2024-08-09 | 35.44 | $13.80 | 200322 |
| 2024-08-08 | 33.39 | $13.71 | 130100 |
| 2024-08-07 | 30.85 | $13.60 | 352344 |
| 2024-08-06 | 27.25 | $13.45 | 377336 |
| 2024-08-05 | 27.62 | $13.49 | 226100 |
| 2024-08-02 | 31.86 | $13.91 | 114400 |
| 2024-08-01 | 33.25 | $14.03 | 78800 |
| 2024-07-31 | 35.45 | $14.21 | 148333 |
| 2024-07-30 | 31.88 | $14.06 | 228800 |
| 2024-07-29 | 31.88 | $14.06 | 140208 |
| 2024-07-26 | 32.87 | $14.15 | 102942 |
| 2024-07-25 | 34.55 | $14.30 | 136946 |
| 2024-07-24 | 32.81 | $14.22 | 163400 |
| 2024-07-23 | 34.22 | $14.35 | 56500 |
| 2024-07-22 | 34.43 | $14.37 | 90100 |
| 2024-07-19 | 34.43 | $14.37 | 44711 |
| 2024-07-18 | 35.03 | $14.43 | 154600 |
| 2024-07-17 | 37.41 | $14.66 | 198400 |
| 2024-07-16 | 37.41 | $14.66 | 134800 |
| 2024-07-15 | 38.64 | $14.78 | 103800 |
| 2024-07-12 | 41.22 | $15.02 | 56102 |
| 2024-07-11 | 39.95 | $14.94 | 71200 |
| 2024-07-10 | 40.90 | $15.03 | 52580 |
| 2024-07-09 | 38.91 | $14.90 | 223200 |
| 2024-07-08 | 43.50 | $15.33 | 29335 |
| 2024-07-05 | 45.39 | $15.49 | 70302 |
| 2024-07-03 | 57.38 | $16.30 | 27047 |
| 2024-07-02 | 56.84 | $16.26 | 50213 |
| 2024-07-01 | 52.29 | $15.94 | 72702 |
| 2024-06-28 | 48.76 | $15.72 | 56640 |
| 2024-06-27 | 46.19 | $15.57 | 45700 |
| 2024-06-26 | 48.50 | $15.72 | 87300 |
| 2024-06-25 | 49.45 | $15.78 | 132434 |
| 2024-06-24 | 50.86 | $15.87 | 74429 |
| 2024-06-21 | 46.69 | $15.61 | 258849 |
| 2024-06-20 | 47.87 | $15.69 | 69100 |
| 2024-06-18 | 44.17 | $15.47 | 132715 |
| 2024-06-17 | 41.28 | $15.31 | 60400 |
| 2024-06-14 | 39.80 | $15.23 | 38000 |
| 2024-06-13 | 38.70 | $15.17 | 44512 |
| 2024-06-12 | 41.98 | $15.44 | 23700 |
| 2024-06-11 | 43.00 | $15.52 | 45400 |
| 2024-06-10 | 47.10 | $15.82 | 22711 |
| 2024-06-07 | 44.94 | $15.69 | 56000 |
| 2024-06-06 | 47.34 | $15.86 | 201300 |
| 2024-06-05 | 45.22 | $15.73 | 67924 |
| 2024-06-04 | 46.03 | $15.79 | 98434 |
| 2024-06-03 | 49.57 | $16.04 | 55300 |
| 2024-05-31 | 52.97 | $16.26 | 53600 |
| 2024-05-30 | 50.01 | $16.06 | 25200 |
| 2024-05-29 | 52.36 | $16.21 | 54734 |
| 2024-05-28 | 56.03 | $16.43 | 49400 |
| 2024-05-24 | 51.31 | $16.11 | 75500 |
| 2024-05-23 | 49.71 | $16.01 | 40500 |
| 2024-05-22 | 47.58 | $15.88 | 29321 |
| 2024-05-21 | 50.89 | $16.09 | 48600 |
| 2024-05-20 | 52.71 | $16.20 | 55501 |
| 2024-05-17 | 52.57 | $16.19 | 81300 |
| 2024-05-16 | 48.46 | $15.92 | 39200 |
| 2024-05-15 | 48.61 | $15.93 | 32606 |
| 2024-05-14 | 49.04 | $15.96 | 79302 |
| 2024-05-13 | 50.44 | $16.06 | 23400 |
| 2024-05-10 | 48.04 | $15.89 | 37129 |
| 2024-05-09 | 48.70 | $15.94 | 33100 |
| 2024-05-08 | 45.73 | $15.73 | 19500 |
| 2024-05-07 | 42.74 | $15.53 | 102522 |
| 2024-05-06 | 44.61 | $15.69 | 42821 |
| 2024-05-03 | 41.08 | $15.46 | 50211 |
| 2024-05-02 | 39.66 | $15.37 | 91500 |
| 2024-05-01 | 42.02 | $15.59 | 43100 |
| 2024-04-30 | 43.36 | $15.71 | 30700 |
| 2024-04-29 | 47.43 | $16.05 | 46144 |
| 2024-04-26 | 42.28 | $15.71 | 34200 |
| 2024-04-25 | 48.22 | $16.16 | 44534 |
| 2024-04-24 | 47.28 | $16.10 | 189003 |
| 2024-04-23 | 48.11 | $16.16 | 17800 |
| 2024-04-22 | 42.36 | $15.80 | 64900 |
| 2024-04-19 | 43.24 | $15.87 | 34810 |
| 2024-04-18 | 44.77 | $15.99 | 22500 |
| 2024-04-17 | 47.00 | $16.16 | 68200 |
| 2024-04-16 | 45.79 | $16.08 | 242100 |
| 2024-04-15 | 54.30 | $16.66 | 54100 |
| 2024-04-12 | 56.36 | $16.78 | 47400 |
| 2024-04-11 | 52.67 | $16.52 | 66600 |
| 2024-04-10 | 63.71 | $17.08 | 199139 |
| 2024-04-09 | 65.57 | $17.16 | 39900 |
| 2024-04-08 | 73.78 | $17.48 | 36516 |
| 2024-04-05 | 76.04 | $17.56 | 53002 |
| 2024-04-04 | 75.78 | $17.53 | 111400 |
| 2024-04-03 | 72.62 | $17.20 | 74700 |
| 2024-04-02 | 72.52 | $17.19 | 50100 |
| 2024-04-01 | 66.67 | $16.70 | 51900 |
| 2024-03-28 | 66.95 | $16.71 | 80600 |
| 2024-03-27 | 66.82 | $16.70 | 114637 |
| 2024-03-26 | 66.82 | $16.70 | 159400 |
| 2024-03-25 | 66.34 | $16.66 | 33700 |
| 2024-03-22 | 64.51 | $16.51 | 18800 |
| 2024-03-21 | 67.05 | $16.62 | 34900 |
| 2024-03-20 | 71.67 | $16.81 | 30545 |
| 2024-03-19 | 71.37 | $16.78 | 46600 |
| 2024-03-18 | 69.45 | $16.59 | 31702 |
| 2024-03-15 | 66.90 | $16.36 | 142937 |
| 2024-03-14 | 68.55 | $16.43 | 19931 |
| 2024-03-13 | 68.45 | $16.42 | 31300 |
| 2024-03-12 | 63.94 | $16.03 | 43400 |
| 2024-03-11 | 62.09 | $15.89 | 40900 |
| 2024-03-08 | 60.01 | $15.74 | 37210 |
| 2024-03-07 | 61.51 | $15.81 | 44821 |
| 2024-03-06 | 60.84 | $15.76 | 48000 |
| 2024-03-05 | 59.65 | $15.67 | 73900 |
| 2024-03-04 | 61.83 | $15.78 | 63100 |
| 2024-03-01 | 64.48 | $15.91 | 107241 |
| 2024-02-29 | 63.80 | $15.85 | 91000 |
| 2024-02-28 | 63.58 | $15.83 | 160944 |
| 2024-02-27 | 66.27 | $15.97 | 176336 |
| 2024-02-26 | 64.22 | $15.77 | 104800 |
| 2024-02-23 | 63.37 | $15.69 | 140900 |
| 2024-02-22 | 61.87 | $15.55 | 222900 |
| 2024-02-21 | 51.30 | $14.77 | 99900 |
| 2024-02-20 | 49.95 | $14.69 | 779200 |
| 2024-02-16 | 47.35 | $14.54 | 90300 |
| 2024-02-15 | 53.52 | $14.89 | 64100 |
| 2024-02-14 | 51.81 | $14.79 | 65600 |
| 2024-02-13 | 53.11 | $14.86 | 55500 |
| 2024-02-12 | 55.76 | $15.00 | 110700 |
| 2024-02-09 | 52.89 | $14.82 | 81847 |
| 2024-02-08 | 51.90 | $14.76 | 75100 |
| 2024-02-07 | 49.03 | $14.59 | 73900 |
| 2024-02-06 | 47.98 | $14.53 | 182100 |
| 2024-02-05 | 43.20 | $14.27 | 264300 |
| 2024-02-02 | 46.82 | $14.50 | 209335 |
| 2024-02-01 | 51.44 | $14.76 | 1.8M |
| 2024-01-31 | 51.27 | $14.75 | 84300 |
| 2024-01-30 | 53.48 | $14.87 | 52500 |
| 2024-01-29 | 53.00 | $14.84 | 48540 |
| 2024-01-26 | 51.73 | $14.76 | 62641 |
| 2024-01-25 | 46.62 | $14.46 | 204908 |
| 2024-01-24 | 44.57 | $14.35 | 133011 |
| 2024-01-23 | 38.69 | $14.06 | 169300 |
| 2024-01-22 | 39.51 | $14.12 | 94700 |
| 2024-01-19 | 40.33 | $14.18 | 72444 |
| 2024-01-18 | 43.61 | $14.41 | 165508 |
| 2024-01-17 | 40.19 | $14.24 | 72100 |
| 2024-01-16 | 42.04 | $14.37 | 209600 |
| 2024-01-12 | 41.45 | $14.34 | 94800 |
| 2024-01-11 | 38.47 | $14.19 | 89819 |
| 2024-01-10 | 37.05 | $14.12 | 99825 |
| 2024-01-09 | 39.53 | $14.32 | 85033 |
| 2024-01-08 | 47.90 | $14.87 | 96600 |
| 2024-01-05 | 49.15 | $14.94 | 69900 |
| 2024-01-04 | 48.97 | $14.93 | 73646 |
| 2024-01-03 | 48.62 | $14.91 | 98500 |
| 2024-01-02 | 46.72 | $14.80 | 52700 |
| 2023-12-29 | 47.48 | $14.85 | 137500 |
| 2023-12-28 | 47.15 | $14.83 | 37031 |
| 2023-12-27 | 54.76 | $15.30 | 47929 |
| 2023-12-26 | 52.43 | $15.15 | 41300 |
| 2023-12-22 | 49.47 | $14.97 | 35209 |
| 2023-12-21 | 49.30 | $14.96 | 32512 |
| 2023-12-20 | 47.32 | $14.84 | 63800 |
| 2023-12-19 | 48.22 | $14.90 | 82449 |
| 2023-12-18 | 45.61 | $14.74 | 125300 |
| 2023-12-15 | 41.97 | $14.53 | 140021 |
| 2023-12-14 | 44.67 | $14.73 | 33708 |
| 2023-12-13 | 39.07 | $14.43 | 49232 |
| 2023-12-12 | 40.91 | $14.57 | 73506 |
| 2023-12-11 | 45.72 | $14.90 | 39402 |
| 2023-12-08 | 47.49 | $15.01 | 75618 |
| 2023-12-07 | 45.10 | $14.88 | 107400 |
| 2023-12-06 | 44.92 | $14.87 | 58800 |
| 2023-12-05 | 46.39 | $14.97 | 39300 |
| 2023-12-04 | 46.82 | $15.00 | 64400 |
| 2023-12-01 | 51.41 | $15.30 | 136800 |
| 2023-11-30 | 51.41 | $15.30 | 63500 |
| 2023-11-29 | 52.18 | $15.35 | 75300 |
| 2023-11-28 | 53.55 | $15.44 | 46700 |
| 2023-11-27 | 52.90 | $15.39 | 72821 |
| 2023-11-24 | 53.61 | $15.44 | 34200 |
| 2023-11-22 | 48.59 | $15.06 | 97819 |
| 2023-11-21 | 49.12 | $15.10 | 67500 |
| 2023-11-20 | 50.70 | $15.22 | 64100 |
| 2023-11-17 | 49.02 | $15.09 | 62500 |
| 2023-11-16 | 44.27 | $14.75 | 29503 |
| 2023-11-15 | 47.48 | $15.01 | 68900 |
| 2023-11-14 | 47.34 | $15.00 | 216600 |
| 2023-11-13 | 44.40 | $14.79 | 129444 |
| 2023-11-10 | 41.28 | $14.58 | 225100 |
| 2023-11-09 | 39.11 | $14.44 | 71119 |
| 2023-11-08 | 37.23 | $14.32 | 73100 |
| 2023-11-07 | 38.17 | $14.42 | 64933 |
| 2023-11-06 | 42.08 | $14.81 | 139226 |
| 2023-11-03 | 42.29 | $14.83 | 127300 |
| 2023-11-02 | 44.19 | $15.01 | 309234 |
| 2023-11-01 | 41.12 | $14.79 | 796900 |
| 2023-10-31 | 38.49 | $14.61 | 97338 |
| 2023-10-30 | 43.86 | $15.13 | 66442 |
| 2023-10-27 | 39.05 | $14.82 | 26100 |
| 2023-10-26 | 42.03 | $15.09 | 31444 |
| 2023-10-25 | 46.53 | $15.45 | 54400 |
| 2023-10-24 | 44.82 | $15.34 | 33207 |
| 2023-10-23 | 49.33 | $15.67 | 54100 |
| 2023-10-20 | 50.80 | $15.77 | 74100 |
| 2023-10-19 | 52.59 | $15.89 | 47145 |
| 2023-10-18 | 53.95 | $15.98 | 29526 |
| 2023-10-17 | 52.53 | $15.87 | 93100 |
| 2023-10-16 | 51.63 | $15.80 | 29200 |
| 2023-10-13 | 48.86 | $15.59 | 72300 |
| 2023-10-12 | 45.77 | $15.37 | 54529 |
| 2023-10-11 | 47.51 | $15.51 | 24801 |
| 2023-10-10 | 48.13 | $15.56 | 32332 |
| 2023-10-09 | 45.57 | $15.37 | 40700 |
| 2023-10-06 | 41.53 | $15.09 | 46300 |
| 2023-10-05 | 43.27 | $15.25 | 108227 |
| 2023-10-04 | 40.92 | $15.09 | 59800 |
| 2023-10-03 | 49.60 | $15.80 | 49800 |
| 2023-10-02 | 53.22 | $16.04 | 127043 |
| 2023-09-29 | 60.38 | $16.45 | 29206 |
| 2023-09-28 | 61.73 | $16.52 | 37449 |
| 2023-09-27 | 60.66 | $16.43 | 128521 |
| 2023-09-26 | 58.44 | $16.25 | 22600 |
| 2023-09-25 | 64.79 | $16.58 | 19500 |
| 2023-09-22 | 64.68 | $16.57 | 16514 |
| 2023-09-21 | 64.87 | $16.58 | 18600 |
| 2023-09-20 | 61.60 | $16.28 | 75600 |
| 2023-09-19 | 64.65 | $16.44 | 25400 |
| 2023-09-18 | 64.02 | $16.38 | 17427 |
| 2023-09-15 | 61.85 | $16.18 | 9000 |
| 2023-09-14 | 63.67 | $16.28 | 14741 |
| 2023-09-13 | 62.08 | $16.13 | 15314 |
| 2023-09-12 | 64.03 | $16.24 | 18100 |
| 2023-09-11 | 62.82 | $16.12 | 38027 |
| 2023-09-08 | 60.39 | $15.89 | 42212 |
| 2023-09-07 | 56.12 | $15.53 | 27339 |
| 2023-09-06 | 57.59 | $15.62 | 37400 |
| 2023-09-05 | 58.40 | $15.67 | 46904 |
| 2023-09-01 | 61.52 | $15.86 | 37419 |
| 2023-08-31 | 56.26 | $15.41 | 50600 |
| 2023-08-30 | 60.45 | $15.65 | 43600 |
| 2023-08-29 | 60.10 | $15.62 | 45140 |
| 2023-08-28 | 56.54 | $15.33 | 36400 |
| 2023-08-25 | 54.69 | $15.19 | 43346 |
| 2023-08-24 | 50.53 | $14.90 | 57700 |
| 2023-08-23 | 50.23 | $14.88 | 101609 |
| 2023-08-22 | 52.34 | $15.02 | 52700 |
| 2023-08-21 | 55.49 | $15.22 | 63000 |
| 2023-08-18 | 53.21 | $15.05 | 32028 |
| 2023-08-17 | 51.41 | $14.92 | 43233 |
| 2023-08-16 | 49.26 | $14.77 | 66000 |
| 2023-08-15 | 51.57 | $14.93 | 37347 |
| 2023-08-14 | 54.13 | $15.10 | 28248 |
| 2023-08-11 | 58.86 | $15.39 | 22940 |
| 2023-08-10 | 59.37 | $15.42 | 35832 |
| 2023-08-09 | 57.62 | $15.27 | 133146 |
| 2023-08-08 | 54.80 | $15.04 | 300600 |
| 2023-08-07 | 56.51 | $15.15 | 149113 |
| 2023-08-04 | 55.67 | $15.08 | 277200 |
| 2023-08-03 | 52.84 | $14.85 | 88522 |
| 2023-08-02 | 52.08 | $14.79 | 134800 |
| 2023-08-01 | 55.47 | $15.03 | 424020 |
| 2023-07-31 | 58.81 | $15.25 | 62700 |
| 2023-07-28 | 57.26 | $15.11 | 33000 |
| 2023-07-27 | 55.07 | $14.92 | 73100 |
| 2023-07-26 | 60.15 | $15.25 | 39037 |
| 2023-07-25 | 58.61 | $15.11 | 37922 |
| 2023-07-24 | 61.68 | $15.30 | 79640 |
| 2023-07-21 | 58.88 | $15.04 | 46400 |
| 2023-07-20 | 56.19 | $14.81 | 110711 |
| 2023-07-19 | 51.47 | $14.45 | 46200 |
| 2023-07-18 | 49.46 | $14.31 | 75200 |
| 2023-07-17 | 47.85 | $14.20 | 120800 |
| 2023-07-14 | 46.06 | $14.08 | 58500 |
| 2023-07-13 | 51.98 | $14.50 | 57331 |
| 2023-07-12 | 49.33 | $14.32 | 36400 |
| 2023-07-11 | 46.20 | $14.12 | 57900 |
| 2023-07-10 | 43.20 | $13.94 | 56400 |
| 2023-07-07 | 43.58 | $13.97 | 145800 |
| 2023-07-06 | 41.94 | $13.87 | 157600 |
| 2023-07-05 | 46.14 | $14.20 | 116903 |
| 2023-07-03 | 48.52 | $14.37 | 40345 |
| 2023-06-30 | 51.17 | $14.55 | 30813 |
| 2023-06-29 | 48.34 | $14.36 | 45700 |
| 2023-06-28 | 48.34 | $14.36 | 48714 |
| 2023-06-27 | 47.18 | $14.28 | 83400 |
| 2023-06-26 | 47.43 | $14.30 | 62500 |
| 2023-06-23 | 44.00 | $14.06 | 85908 |
| 2023-06-22 | 49.50 | $14.49 | 44400 |
| 2023-06-21 | 52.40 | $14.69 | 46700 |
| 2023-06-20 | 50.62 | $14.56 | 72435 |
| 2023-06-16 | 57.38 | $14.99 | 103816 |
| 2023-06-15 | 54.56 | $14.78 | 80203 |
| 2023-06-14 | 52.28 | $14.62 | 55500 |
| 2023-06-13 | 51.41 | $14.56 | 169501 |
| 2023-06-12 | 48.28 | $14.35 | 86000 |
| 2023-06-09 | 49.58 | $14.44 | 92000 |
| 2023-06-08 | 50.73 | $14.52 | 92743 |
| 2023-06-07 | 49.04 | $14.40 | 85805 |
| 2023-06-06 | 46.26 | $14.21 | 75119 |
| 2023-06-05 | 45.67 | $14.17 | 184422 |
| 2023-06-02 | 48.33 | $14.38 | 102700 |
| 2023-06-01 | 42.42 | $13.99 | 153500 |
| 2023-05-31 | 33.96 | $13.53 | 116232 |
| 2023-05-30 | 37.36 | $13.83 | 177003 |
| 2023-05-26 | 40.58 | $14.08 | 124941 |
| 2023-05-25 | 38.15 | $13.96 | 82600 |
| 2023-05-24 | 43.18 | $14.32 | 63000 |
| 2023-05-23 | 42.58 | $14.29 | 74041 |
| 2023-05-22 | 44.36 | $14.41 | 142800 |
| 2023-05-19 | 44.80 | $14.44 | 137000 |
| 2023-05-18 | 44.09 | $14.40 | 50200 |
| 2023-05-17 | 44.37 | $14.42 | 31033 |
| 2023-05-16 | 42.87 | $14.33 | 151308 |
| 2023-05-15 | 44.25 | $14.44 | 214905 |
| 2023-05-12 | 41.98 | $14.30 | 58800 |
| 2023-05-11 | 41.50 | $14.27 | 182307 |
| 2023-05-10 | 42.98 | $14.40 | 37439 |
| 2023-05-09 | 42.38 | $14.36 | 256140 |
| 2023-05-08 | 43.02 | $14.42 | 458701 |
| 2023-05-05 | 42.75 | $14.40 | 100500 |
| 2023-05-04 | 38.20 | $14.08 | 193623 |
| 2023-05-03 | 34.99 | $13.87 | 375900 |
| 2023-05-02 | 36.90 | $14.09 | 445200 |
| 2023-05-01 | 42.17 | $14.62 | 504416 |
| 2023-04-28 | 42.17 | $14.62 | 80802 |
| 2023-04-27 | 41.89 | $14.60 | 45600 |
| 2023-04-26 | 47.14 | $15.08 | 263923 |
| 2023-04-25 | 45.10 | $14.93 | 111300 |
| 2023-04-24 | 46.82 | $15.08 | 32700 |
| 2023-04-21 | 41.28 | $14.69 | 57925 |
| 2023-04-20 | 41.28 | $14.69 | 80536 |
| 2023-04-19 | 43.37 | $14.89 | 36127 |
| 2023-04-18 | 45.33 | $15.07 | 29100 |
| 2023-04-17 | 47.85 | $15.29 | 29400 |
| 2023-04-14 | 47.47 | $15.26 | 55800 |
| 2023-04-13 | 49.63 | $15.45 | 33700 |
| 2023-04-12 | 47.10 | $15.24 | 256800 |
| 2023-04-11 | 49.11 | $15.42 | 33036 |
| 2023-04-10 | 47.82 | $15.31 | 39900 |
| 2023-04-06 | 48.35 | $15.36 | 45600 |
| 2023-04-05 | 49.28 | $15.45 | 59246 |
| 2023-04-04 | 47.46 | $15.28 | 61300 |
| 2023-04-03 | 52.86 | $15.79 | 85414 |
| 2023-03-31 | 48.14 | $15.36 | 26500 |
| 2023-03-30 | 50.60 | $15.58 | 51019 |
| 2023-03-29 | 49.37 | $15.47 | 19216 |
| 2023-03-28 | 48.71 | $15.41 | 102428 |
| 2023-03-27 | 45.90 | $15.16 | 81530 |
| 2023-03-24 | 43.06 | $14.92 | 72300 |
| 2023-03-23 | 45.03 | $15.13 | 52100 |
| 2023-03-22 | 47.07 | $15.34 | 72300 |
| 2023-03-21 | 46.52 | $15.29 | 81400 |
| 2023-03-20 | 40.29 | $14.76 | 86616 |
| 2023-03-17 | 35.30 | $14.39 | 125500 |
| 2023-03-16 | 33.14 | $14.24 | 98833 |
| 2023-03-15 | 33.29 | $14.26 | 84322 |
| 2023-03-14 | 42.85 | $15.37 | 81912 |
| 2023-03-13 | 41.26 | $15.26 | 58640 |
| 2023-03-10 | 46.90 | $15.76 | 38125 |
| 2023-03-09 | 48.02 | $15.85 | 93549 |
| 2023-03-08 | 51.81 | $16.14 | 266300 |
| 2023-03-07 | 53.47 | $16.26 | 144200 |
| 2023-03-06 | 57.71 | $16.55 | 38516 |
| 2023-03-03 | 54.89 | $16.31 | 44500 |
| 2023-03-02 | 54.54 | $16.28 | 45441 |
| 2023-03-01 | 54.07 | $16.24 | 135231 |
| 2023-02-28 | 49.42 | $15.86 | 64035 |
| 2023-02-27 | 49.93 | $15.90 | 49900 |
| 2023-02-24 | 47.90 | $15.74 | 22300 |
| 2023-02-23 | 49.44 | $15.87 | 58122 |
| 2023-02-22 | 46.94 | $15.67 | 57622 |
| 2023-02-21 | 47.50 | $15.72 | 49400 |
| 2023-02-17 | 51.70 | $16.08 | 51944 |
| 2023-02-16 | 56.02 | $16.41 | 30503 |
| 2023-02-15 | 57.40 | $16.51 | 45120 |
| 2023-02-14 | 59.20 | $16.64 | 70028 |
| 2023-02-13 | 57.65 | $16.48 | 66305 |
| 2023-02-10 | 57.78 | $16.49 | 51744 |
| 2023-02-09 | 50.79 | $15.83 | 73813 |
| 2023-02-08 | 50.79 | $15.83 | 40900 |
| 2023-02-07 | 48.70 | $15.65 | 38200 |
| 2023-02-06 | 44.33 | $15.30 | 47104 |
| 2023-02-03 | 46.59 | $15.51 | 74200 |
| 2023-02-02 | 50.18 | $15.82 | 146317 |
| 2023-02-01 | 57.82 | $16.38 | 103844 |
| 2023-01-31 | 58.73 | $16.44 | 32200 |
| 2023-01-30 | 57.68 | $16.34 | 55421 |
| 2023-01-27 | 60.32 | $16.52 | 60633 |
| 2023-01-26 | 62.11 | $16.64 | 44311 |
| 2023-01-25 | 60.53 | $16.47 | 156241 |
| 2023-01-24 | 64.29 | $16.72 | 48100 |
| 2023-01-23 | 66.64 | $16.87 | 64328 |
| 2023-01-20 | 65.44 | $16.72 | 62400 |
| 2023-01-19 | 64.38 | $16.59 | 100400 |
| 2023-01-18 | 61.82 | $16.29 | 71035 |
| 2023-01-17 | 60.28 | $16.12 | 72703 |
| 2023-01-13 | 60.69 | $16.15 | 173527 |
| 2023-01-12 | 60.35 | $16.11 | 124800 |
| 2023-01-11 | 57.54 | $15.79 | 131200 |
| 2023-01-10 | 60.06 | $15.99 | 72000 |
| 2023-01-09 | 57.40 | $15.69 | 51342 |
| 2023-01-06 | 59.80 | $15.88 | 59400 |
| 2023-01-05 | 56.14 | $15.48 | 44115 |
| 2023-01-04 | 53.84 | $15.25 | 64000 |
| 2023-01-03 | 57.18 | $15.52 | 100000 |
| 2022-12-30 | 62.80 | $15.93 | 44700 |
| 2022-12-29 | 62.95 | $15.94 | 59700 |
| 2022-12-28 | 61.26 | $15.74 | 40522 |
| 2022-12-27 | 64.46 | $15.97 | 28412 |
| 2022-12-23 | 62.44 | $15.72 | 46900 |
| 2022-12-22 | 60.47 | $15.49 | 57200 |
| 2022-12-21 | 61.81 | $15.59 | 30247 |
| 2022-12-20 | 59.24 | $15.29 | 65000 |
| 2022-12-19 | 56.16 | $14.96 | 41711 |
| 2022-12-16 | 54.69 | $14.81 | 56215 |
| 2022-12-15 | 58.97 | $15.15 | 42500 |
| 2022-12-14 | 59.75 | $15.21 | 146700 |
| 2022-12-13 | 59.32 | $15.16 | 103800 |
| 2022-12-12 | 57.70 | $14.97 | 35341 |
| 2022-12-09 | 55.38 | $14.71 | 41300 |
| 2022-12-08 | 58.54 | $14.98 | 19500 |
| 2022-12-07 | 56.90 | $14.79 | 49922 |
| 2022-12-06 | 59.00 | $14.97 | 37246 |
| 2022-12-05 | 60.67 | $15.11 | 177446 |
| 2022-12-02 | 63.07 | $15.31 | 41900 |
| 2022-12-01 | 65.29 | $15.49 | 63900 |
| 2022-11-30 | 64.02 | $15.30 | 44400 |
| 2022-11-29 | 62.37 | $15.06 | 32500 |
| 2022-11-28 | 60.21 | $14.76 | 63034 |
| 2022-11-25 | 65.07 | $15.17 | 17820 |
| 2022-11-23 | 62.40 | $14.79 | 26931 |
| 2022-11-22 | 61.96 | $14.73 | 45500 |
| 2022-11-21 | 54.61 | $13.85 | 38100 |
| 2022-11-18 | 58.91 | $14.20 | 35300 |
| 2022-11-17 | 61.27 | $14.38 | 52300 |
| 2022-11-16 | 63.55 | $14.55 | 57900 |
| 2022-11-15 | 63.17 | $14.50 | 55300 |
| 2022-11-14 | 60.40 | $14.15 | 75327 |
| 2022-11-11 | 61.65 | $14.25 | 30028 |
| 2022-11-10 | 58.36 | $13.85 | 36000 |
| 2022-11-09 | 57.84 | $13.79 | 29500 |
| 2022-11-08 | 62.77 | $14.19 | 33000 |
| 2022-11-07 | 63.94 | $14.28 | 28107 |
| 2022-11-04 | 63.87 | $14.27 | 29400 |
| 2022-11-03 | 58.97 | $13.63 | 32219 |
| 2022-11-02 | 57.07 | $13.41 | 25702 |
| 2022-11-01 | 61.50 | $13.77 | 113600 |
| 2022-10-31 | 59.85 | $13.57 | 34825 |
| 2022-10-28 | 62.38 | $13.77 | 39044 |
| 2022-10-27 | 61.37 | $13.64 | 31920 |
| 2022-10-26 | 56.81 | $13.10 | 23222 |
| 2022-10-25 | 56.26 | $13.04 | 24800 |
| 2022-10-24 | 56.72 | $13.08 | 56700 |
| 2022-10-21 | 56.22 | $13.02 | 54700 |
| 2022-10-20 | 54.37 | $12.80 | 199600 |
| 2022-10-19 | 52.91 | $12.63 | 89700 |
| 2022-10-18 | 51.96 | $12.52 | 71335 |
| 2022-10-17 | 52.24 | $12.55 | 84816 |
| 2022-10-14 | 48.30 | $12.09 | 49135 |
| 2022-10-13 | 51.36 | $12.44 | 179600 |
| 2022-10-12 | 45.03 | $11.77 | 49000 |
| 2022-10-11 | 44.21 | $11.69 | 101333 |
| 2022-10-10 | 47.14 | $12.04 | 64628 |
| 2022-10-07 | 48.63 | $12.21 | 31100 |
| 2022-10-06 | 49.69 | $12.33 | 51300 |
| 2022-10-05 | 52.47 | $12.64 | 56300 |
| 2022-10-04 | 50.60 | $12.42 | 118600 |
| 2022-10-03 | 47.20 | $12.04 | 167627 |
| 2022-09-30 | 41.11 | $11.44 | 213500 |
| 2022-09-29 | 41.80 | $11.53 | 287500 |
| 2022-09-28 | 42.40 | $11.61 | 163300 |
| 2022-09-27 | 36.82 | $11.09 | 444946 |
| 2022-09-26 | 33.27 | $10.79 | 173004 |
| 2022-09-23 | 34.50 | $10.99 | 129623 |
| 2022-09-22 | 39.95 | $11.77 | 119321 |
| 2022-09-21 | 37.29 | $11.55 | 73246 |
| 2022-09-20 | 40.38 | $11.95 | 151030 |
| 2022-09-19 | 41.52 | $12.09 | 97245 |
| 2022-09-16 | 39.67 | $11.93 | 67530 |
| 2022-09-15 | 42.21 | $12.25 | 74300 |
| 2022-09-14 | 47.13 | $12.80 | 31115 |
| 2022-09-13 | 46.27 | $12.72 | 83043 |
| 2022-09-12 | 51.59 | $13.25 | 63524 |
| 2022-09-09 | 51.39 | $13.23 | 67200 |
| 2022-09-08 | 46.55 | $12.77 | 149100 |
| 2022-09-07 | 48.24 | $12.94 | 141100 |
| 2022-09-06 | 52.14 | $13.31 | 43224 |
| 2022-09-02 | 50.92 | $13.19 | 70900 |
| 2022-09-01 | 45.88 | $12.73 | 59800 |
| 2022-08-31 | 48.45 | $12.98 | 113237 |
| 2022-08-30 | 50.38 | $13.16 | 56200 |
| 2022-08-29 | 54.87 | $13.55 | 59700 |
| 2022-08-26 | 52.60 | $13.33 | 39722 |
| 2022-08-25 | 53.07 | $13.37 | 49628 |
| 2022-08-24 | 52.37 | $13.30 | 81200 |
| 2022-08-23 | 55.84 | $13.61 | 54100 |
| 2022-08-22 | 51.07 | $13.13 | 61306 |
| 2022-08-19 | 50.86 | $13.11 | 34100 |
| 2022-08-18 | 51.18 | $13.14 | 50100 |
| 2022-08-17 | 48.47 | $12.87 | 36712 |
| 2022-08-16 | 47.96 | $12.82 | 83149 |
| 2022-08-15 | 45.29 | $12.56 | 92800 |
| 2022-08-12 | 50.18 | $13.08 | 54931 |
| 2022-08-11 | 49.07 | $12.97 | 110800 |
| 2022-08-10 | 45.08 | $12.59 | 66012 |
| 2022-08-09 | 45.71 | $12.66 | 145635 |
| 2022-08-08 | 40.05 | $12.16 | 75600 |
| 2022-08-05 | 38.71 | $12.05 | 155632 |
| 2022-08-04 | 37.39 | $11.94 | 47500 |
| 2022-08-03 | 38.32 | $12.07 | 131800 |
| 2022-08-02 | 38.60 | $12.11 | 106724 |
| 2022-08-01 | 39.35 | $12.22 | 194202 |
| 2022-07-29 | 40.72 | $12.42 | 62900 |
| 2022-07-28 | 37.95 | $12.15 | 102300 |
| 2022-07-27 | 43.71 | $12.95 | 410615 |
| 2022-07-26 | 40.15 | $12.62 | 136800 |
| 2022-07-25 | 40.74 | $12.70 | 251100 |
| 2022-07-22 | 36.51 | $12.32 | 121000 |
| 2022-07-21 | 34.52 | $12.15 | 74341 |
| 2022-07-20 | 36.84 | $12.51 | 168600 |
| 2022-07-19 | 36.61 | $12.49 | 154000 |
| 2022-07-18 | 33.35 | $12.20 | 149500 |
| 2022-07-15 | 31.25 | $12.02 | 78646 |
| 2022-07-14 | 30.80 | $11.98 | 87146 |
| 2022-07-13 | 32.60 | $12.33 | 75000 |
| 2022-07-12 | 31.62 | $12.24 | 178800 |
| 2022-07-11 | 36.24 | $13.07 | 103600 |
| 2022-07-08 | 37.36 | $13.25 | 55112 |
| 2022-07-07 | 37.98 | $13.35 | 81300 |
| 2022-07-06 | 33.91 | $12.96 | 127101 |
| 2022-07-05 | 35.15 | $13.18 | 83130 |
| 2022-07-01 | 41.72 | $14.18 | 45425 |
| 2022-06-30 | 45.35 | $14.63 | 53500 |
| 2022-06-29 | 46.11 | $14.72 | 258600 |
| 2022-06-28 | 47.63 | $14.90 | 141900 |
| 2022-06-27 | 44.84 | $14.61 | 90900 |
| 2022-06-24 | 42.02 | $14.33 | 78100 |
| 2022-06-23 | 40.47 | $14.18 | 81800 |
| 2022-06-22 | 41.52 | $14.33 | 102333 |
| 2022-06-21 | 44.78 | $14.77 | 691935 |
| 2022-06-17 | 41.72 | $14.46 | 415900 |
| 2022-06-16 | 46.27 | $15.04 | 62734 |
| 2022-06-15 | 51.02 | $15.56 | 210402 |
| 2022-06-14 | 51.99 | $15.66 | 104938 |
| 2022-06-13 | 54.35 | $15.90 | 121300 |
| 2022-06-10 | 59.03 | $16.34 | 87414 |
| 2022-06-09 | 61.31 | $16.54 | 115802 |
| 2022-06-08 | 69.59 | $17.19 | 170703 |
| 2022-06-07 | 69.59 | $17.19 | 50900 |
| 2022-06-06 | 64.99 | $16.49 | 89406 |
| 2022-06-03 | 63.34 | $16.27 | 63200 |
| 2022-06-02 | 61.61 | $16.05 | 87600 |
| 2022-06-01 | 60.57 | $15.92 | 324900 |
| 2022-05-31 | 60.49 | $15.91 | 338100 |
| 2022-05-27 | 62.62 | $16.09 | 333710 |
| 2022-05-26 | 62.48 | $16.07 | 1.2M |
| 2022-05-25 | 63.27 | $16.14 | 41800 |
| 2022-05-24 | 62.04 | $15.95 | 78400 |
| 2022-05-23 | 59.46 | $15.57 | 145200 |
| 2022-05-20 | 57.21 | $15.26 | 87300 |
| 2022-05-19 | 58.10 | $15.35 | 115240 |
| 2022-05-18 | 57.55 | $15.27 | 603946 |
| 2022-05-17 | 58.66 | $15.39 | 36700 |
| 2022-05-16 | 54.71 | $14.82 | 68900 |
| 2022-05-13 | 55.24 | $14.88 | 81200 |
| 2022-05-12 | 53.09 | $14.58 | 72600 |
| 2022-05-11 | 54.33 | $14.73 | 105100 |
| 2022-05-10 | 52.43 | $14.46 | 59200 |
| 2022-05-09 | 50.55 | $14.20 | 107826 |
| 2022-05-06 | 65.73 | $15.80 | 83200 |
| 2022-05-05 | 62.23 | $15.28 | 66900 |
| 2022-05-04 | 64.02 | $15.43 | 80004 |
| 2022-05-03 | 60.57 | $14.95 | 75900 |
| 2022-05-02 | 61.74 | $15.05 | 110600 |
| 2022-04-29 | 60.43 | $14.87 | 103400 |
| 2022-04-28 | 57.68 | $14.51 | 96200 |
| 2022-04-27 | 51.44 | $13.81 | 65800 |
| 2022-04-26 | 47.32 | $13.42 | 81204 |
| 2022-04-25 | 51.12 | $13.78 | 93009 |
| 2022-04-22 | 56.24 | $14.21 | 120703 |
| 2022-04-21 | 61.85 | $14.62 | 61600 |
| 2022-04-20 | 65.80 | $14.88 | 65621 |
| 2022-04-19 | 65.24 | $14.81 | 142600 |
| 2022-04-18 | 71.89 | $15.22 | 172949 |
| 2022-04-14 | 70.35 | $15.00 | 84100 |
| 2022-04-13 | 69.63 | $14.90 | 172600 |
| 2022-04-12 | 65.04 | $14.33 | 105100 |
| 2022-04-11 | 61.44 | $13.96 | 138816 |
| 2022-04-08 | 62.43 | $14.02 | 119206 |
| 2022-04-07 | 57.32 | $13.55 | 90200 |
| 2022-04-06 | 55.74 | $13.42 | 120300 |
| 2022-04-05 | 53.34 | $13.23 | 63334 |
| 2022-04-04 | 52.30 | $13.15 | 72834 |
| 2022-04-01 | 52.86 | $13.19 | 35739 |
| 2022-03-31 | 52.50 | $13.16 | 56042 |
| 2022-03-30 | 56.03 | $13.42 | 168847 |
| 2022-03-29 | 53.52 | $13.20 | 78535 |
| 2022-03-28 | 53.06 | $13.16 | 48600 |
| 2022-03-25 | 56.82 | $13.44 | 101547 |
| 2022-03-24 | 54.98 | $13.27 | 104500 |
| 2022-03-23 | 54.87 | $13.26 | 53500 |
| 2022-03-22 | 51.45 | $12.95 | 100214 |
| 2022-03-21 | 50.54 | $12.87 | 58215 |
| 2022-03-18 | 44.98 | $12.42 | 53000 |
| 2022-03-17 | 49.18 | $12.78 | 67330 |
| 2022-03-16 | 44.83 | $12.46 | 79100 |
| 2022-03-15 | 45.76 | $12.54 | 99203 |
| 2022-03-14 | 45.76 | $12.54 | 112340 |
| 2022-03-11 | 47.54 | $12.70 | 77716 |
| 2022-03-10 | 50.95 | $12.99 | 128600 |
| 2022-03-09 | 51.19 | $13.01 | 256148 |
| 2022-03-08 | 53.10 | $13.17 | 854330 |
| 2022-03-07 | 50.24 | $12.91 | 608712 |
| 2022-03-04 | 48.04 | $12.72 | 155828 |
| 2022-03-03 | 54.97 | $13.29 | 80716 |
| 2022-03-02 | 61.80 | $13.75 | 132226 |
| 2022-03-01 | 55.52 | $13.20 | 84107 |
| 2022-02-28 | 53.68 | $13.06 | 99700 |
| 2022-02-25 | 56.54 | $13.24 | 66900 |
| 2022-02-24 | 48.92 | $12.71 | 124600 |
| 2022-02-23 | 51.68 | $12.88 | 68436 |
| 2022-02-22 | 52.34 | $12.92 | 77509 |
| 2022-02-18 | 58.75 | $13.28 | 45100 |
| 2022-02-17 | 63.25 | $13.50 | 43100 |
| 2022-02-16 | 64.97 | $13.58 | 103700 |
| 2022-02-15 | 61.08 | $13.27 | 112835 |
| 2022-02-14 | 60.54 | $13.23 | 100400 |
| 2022-02-11 | 66.91 | $13.52 | 58100 |
| 2022-02-10 | 65.10 | $13.37 | 103300 |
| 2022-02-09 | 64.37 | $13.31 | 92413 |
| 2022-02-08 | 61.39 | $13.08 | 51603 |
| 2022-02-07 | 65.21 | $13.25 | 100300 |
| 2022-02-04 | 65.21 | $13.25 | 95412 |
| 2022-02-03 | 62.35 | $13.02 | 63126 |
| 2022-02-02 | 61.30 | $12.94 | 39400 |
| 2022-02-01 | 60.78 | $12.90 | 54428 |
| 2022-01-31 | 58.95 | $12.76 | 72200 |
| 2022-01-28 | 56.31 | $12.57 | 118400 |
| 2022-01-27 | 56.86 | $12.60 | 97800 |
| 2022-01-26 | 54.03 | $12.40 | 180309 |
| 2022-01-25 | 51.77 | $12.25 | 64331 |
| 2022-01-24 | 49.08 | $12.08 | 113300 |
| 2022-01-21 | 49.24 | $12.09 | 89200 |
| 2022-01-20 | 51.06 | $12.21 | 84000 |
| 2022-01-19 | 59.20 | $12.68 | 63011 |
| 2022-01-18 | 59.77 | $12.71 | 181400 |
| 2022-01-14 | 63.92 | $12.92 | 112000 |
| 2022-01-13 | 62.39 | $12.79 | 56643 |
| 2022-01-12 | 61.67 | $12.73 | 31230 |
| 2022-01-11 | 59.22 | $12.53 | 81800 |
| 2022-01-10 | 54.97 | $12.22 | 166326 |
| 2022-01-07 | 56.97 | $12.33 | 41928 |
| 2022-01-06 | 62.90 | $12.63 | 74717 |
| 2022-01-05 | 60.42 | $12.44 | 89900 |
| 2022-01-04 | 58.33 | $12.29 | 84445 |
| 2022-01-03 | 55.02 | $12.07 | 97903 |
| 2021-12-31 | 51.18 | $11.84 | 43300 |
| 2021-12-30 | 49.76 | $11.76 | 50700 |
| 2021-12-29 | 51.54 | $11.86 | 46216 |
| 2021-12-28 | 52.98 | $11.94 | 36400 |
| 2021-12-27 | 52.35 | $11.90 | 56810 |
| 2021-12-23 | 48.92 | $11.69 | 51400 |
| 2021-12-22 | 44.20 | $11.43 | 66000 |
| 2021-12-21 | 42.45 | $11.34 | 102500 |
| 2021-12-20 | 37.71 | $11.11 | 126700 |
| 2021-12-17 | 37.71 | $11.11 | 53000 |
| 2021-12-16 | 38.97 | $11.21 | 184400 |
| 2021-12-15 | 37.17 | $11.12 | 152701 |
| 2021-12-14 | 37.64 | $11.16 | 140707 |
| 2021-12-13 | 36.89 | $11.12 | 86046 |
| 2021-12-10 | 40.49 | $11.43 | 104300 |
| 2021-12-09 | 39.95 | $11.40 | 157043 |
| 2021-12-08 | 43.44 | $11.68 | 67800 |
| 2021-12-07 | 42.41 | $11.62 | 216224 |
| 2021-12-06 | 41.75 | $11.58 | 113909 |
| 2021-12-03 | 37.25 | $11.32 | 89608 |
| 2021-12-02 | 38.56 | $11.44 | 120734 |
| 2021-12-01 | 31.33 | $11.06 | 159000 |
| 2021-11-30 | 31.33 | $11.06 | 169217 |
| 2021-11-29 | 32.51 | $11.19 | 112700 |
| 2021-11-26 | 29.19 | $11.02 | 102700 |
| 2021-11-24 | 36.76 | $11.77 | 63001 |
| 2021-11-23 | 39.35 | $11.97 | 81412 |
| 2021-11-22 | 36.15 | $11.82 | 91000 |
| 2021-11-19 | 33.71 | $11.71 | 239300 |
| 2021-11-18 | 39.13 | $12.13 | 134100 |
| 2021-11-17 | 41.07 | $12.26 | 70800 |
| 2021-11-16 | 44.10 | $12.45 | 151400 |
| 2021-11-15 | 44.60 | $12.48 | 83544 |
| 2021-11-12 | 44.00 | $12.45 | 215214 |
| 2021-11-11 | 50.36 | $12.82 | 57400 |
| 2021-11-10 | 46.81 | $12.64 | 62600 |
| 2021-11-09 | 46.40 | $12.62 | 47800 |
| 2021-11-08 | 46.01 | $12.60 | 132800 |
| 2021-11-05 | 46.01 | $12.60 | 67536 |
| 2021-11-04 | 43.02 | $12.44 | 84932 |
| 2021-11-03 | 43.59 | $12.48 | 59735 |
| 2021-11-02 | 47.51 | $12.74 | 67543 |
| 2021-11-01 | 49.97 | $12.89 | 341544 |
| 2021-10-29 | 49.47 | $12.86 | 148800 |
| 2021-10-28 | 52.27 | $13.03 | 72400 |
| 2021-10-27 | 56.75 | $13.28 | 34900 |
| 2021-10-26 | 59.46 | $13.42 | 33302 |
| 2021-10-25 | 62.08 | $13.55 | 34339 |
| 2021-10-22 | 60.82 | $13.45 | 37200 |
| 2021-10-21 | 59.93 | $13.38 | 70702 |
| 2021-10-20 | 67.37 | $13.74 | 65946 |
| 2021-10-19 | 64.20 | $13.47 | 83400 |
| 2021-10-18 | 63.07 | $13.38 | 76400 |
| 2021-10-15 | 65.48 | $13.49 | 324704 |
| 2021-10-14 | 65.02 | $13.45 | 43400 |
| 2021-10-13 | 63.02 | $13.28 | 65200 |
| 2021-10-12 | 64.46 | $13.35 | 23500 |
| 2021-10-11 | 62.73 | $13.20 | 39100 |
| 2021-10-08 | 67.75 | $13.44 | 78000 |
| 2021-10-07 | 67.12 | $13.38 | 41645 |
| 2021-10-06 | 65.98 | $13.27 | 64700 |
| 2021-10-05 | 71.36 | $13.52 | 622400 |
| 2021-10-04 | 71.80 | $13.54 | 89822 |
| 2021-10-01 | 69.55 | $13.29 | 63600 |
| 2021-09-30 | 67.47 | $13.08 | 73440 |
| 2021-09-29 | 67.68 | $13.09 | 53500 |
| 2021-09-28 | 66.29 | $12.95 | 87545 |
| 2021-09-27 | 65.89 | $12.91 | 30700 |
| 2021-09-24 | 63.10 | $12.64 | 50400 |
| 2021-09-23 | 64.21 | $12.70 | 403700 |
| 2021-09-22 | 59.35 | $12.27 | 75000 |
| 2021-09-21 | 57.16 | $12.10 | 60700 |
| 2021-09-20 | 51.97 | $11.74 | 63900 |
| 2021-09-17 | 52.99 | $11.80 | 36300 |
| 2021-09-16 | 54.33 | $11.88 | 28636 |
| 2021-09-15 | 54.83 | $11.91 | 81900 |
| 2021-09-14 | 50.37 | $11.60 | 56100 |
| 2021-09-13 | 49.92 | $11.57 | 56506 |
| 2021-09-10 | 43.36 | $11.17 | 41600 |
| 2021-09-09 | 41.16 | $11.05 | 68243 |
| 2021-09-08 | 43.85 | $11.25 | 25130 |
| 2021-09-07 | 46.61 | $11.44 | 30504 |
| 2021-09-03 | 46.90 | $11.46 | 23500 |
| 2021-09-02 | 48.65 | $11.58 | 77139 |
| 2021-09-01 | 44.20 | $11.31 | 47100 |
| 2021-08-31 | 47.07 | $11.51 | 68500 |
| 2021-08-30 | 50.34 | $11.72 | 42800 |
| 2021-08-27 | 49.87 | $11.69 | 65015 |
| 2021-08-26 | 45.25 | $11.41 | 82200 |
| 2021-08-25 | 45.97 | $11.46 | 46443 |
| 2021-08-24 | 46.53 | $11.50 | 64900 |
| 2021-08-23 | 45.42 | $11.43 | 43315 |
| 2021-08-20 | 37.92 | $11.00 | 44600 |
| 2021-08-19 | 36.57 | $10.93 | 94400 |
| 2021-08-18 | 38.38 | $11.09 | 91700 |
| 2021-08-17 | 38.95 | $11.14 | 73437 |
| 2021-08-16 | 39.62 | $11.20 | 70928 |
| 2021-08-13 | 41.44 | $11.36 | 54400 |
| 2021-08-12 | 43.33 | $11.52 | 56123 |
| 2021-08-11 | 43.02 | $11.50 | 64541 |
| 2021-08-10 | 41.35 | $11.39 | 83501 |
| 2021-08-09 | 38.40 | $11.20 | 60100 |
| 2021-08-06 | 38.89 | $11.25 | 25500 |
| 2021-08-05 | 38.14 | $11.20 | 39546 |
| 2021-08-04 | 37.26 | $11.14 | 29100 |
| 2021-08-03 | 39.76 | $11.42 | 150203 |
| 2021-08-02 | 34.22 | $11.05 | 85349 |
| 2021-07-30 | 33.11 | $10.98 | 32713 |
| 2021-07-29 | 35.55 | $11.28 | 34304 |
| 2021-07-28 | 36.66 | $11.41 | 137600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.58
2026-07-24
Close Price
$29.45
Vol: 80000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -12.58 | $29.45 | 80000 |
| 2026-07-23 | -2.35 | $30.07 | 158300 |
| 2026-07-22 | -2.16 | $29.15 | 56500 |
| 2026-07-21 | -1.03 | $28.53 | 72800 |
| 2026-07-20 | -2.70 | $28.40 | 146237 |
| 2026-07-17 | -0.44 | $28.25 | 61500 |
| 2026-07-16 | -7.21 | $27.70 | 117200 |
| 2026-07-15 | -12.33 | $27.48 | 66200 |
| 2026-07-14 | -0.47 | $27.99 | 96900 |
| 2026-07-13 | -1.68 | $27.81 | 102700 |
| 2026-07-10 | -31.35 | $26.60 | 55031 |
| 2026-07-09 | -34.68 | $26.46 | 90400 |
| 2026-07-08 | -36.10 | $26.40 | 84008 |
| 2026-07-07 | -45.84 | $25.99 | 206200 |
| 2026-07-06 | -53.92 | $25.65 | 106300 |
| 2026-07-02 | -49.17 | $25.85 | 80400 |
| 2026-07-01 | -68.41 | $25.04 | 147600 |
| 2026-06-30 | -65.08 | $25.18 | 140200 |
| 2026-06-29 | -77.67 | $24.65 | 122100 |
| 2026-06-26 | -86.70 | $24.27 | 90200 |
| 2026-06-25 | -83.14 | $24.42 | 96412 |
| 2026-06-24 | -95.25 | $23.91 | 133846 |
| 2026-06-23 | -86.29 | $24.90 | 137434 |
| 2026-06-22 | -87.14 | $24.87 | 153600 |
| 2026-06-18 | -92.29 | $24.69 | 241300 |
| 2026-06-17 | -97.67 | $24.99 | 154400 |
| 2026-06-16 | -94.76 | $25.21 | 77226 |
| 2026-06-15 | -96.10 | $25.21 | 83717 |
| 2026-06-12 | -54.84 | $26.39 | 80600 |
| 2026-06-11 | -20.07 | $27.36 | 74800 |
| 2026-06-10 | -36.47 | $26.75 | 47746 |
| 2026-06-09 | -52.55 | $26.34 | 65000 |
| 2026-06-08 | -43.92 | $26.56 | 91841 |
| 2026-06-05 | -46.27 | $26.50 | 47831 |
| 2026-06-04 | -37.65 | $26.72 | 283416 |
| 2026-06-03 | -25.88 | $27.02 | 132200 |
| 2026-06-02 | -41.18 | $26.63 | 143700 |
| 2026-06-01 | -52.94 | $26.33 | 110506 |
| 2026-05-29 | -72.94 | $25.82 | 92500 |
| 2026-05-28 | -93.33 | $25.30 | 165100 |
| 2026-05-27 | -96.73 | $25.31 | 112517 |
| 2026-05-26 | -70.87 | $25.88 | 82600 |
| 2026-05-22 | -61.32 | $25.92 | 63502 |
| 2026-05-21 | -24.05 | $26.86 | 102717 |
| 2026-05-20 | -43.11 | $26.21 | 152200 |
| 2026-05-19 | -17.01 | $27.10 | 113904 |
| 2026-05-18 | -3.77 | $27.54 | 264600 |
| 2026-05-15 | -25.27 | $26.43 | 88045 |
| 2026-05-14 | -26.59 | $26.25 | 81402 |
| 2026-05-13 | -23.06 | $26.40 | 81446 |
| 2026-05-12 | -18.35 | $26.60 | 80600 |
| 2026-05-11 | -21.88 | $26.45 | 90627 |
| 2026-05-08 | -33.65 | $25.95 | 54230 |
| 2026-05-07 | -33.65 | $25.95 | 159200 |
| 2026-05-06 | -38.12 | $25.76 | 123315 |
| 2026-05-05 | -12.24 | $26.86 | 132612 |
| 2026-05-04 | -25.36 | $26.81 | 93613 |
| 2026-05-01 | -27.50 | $26.90 | 86600 |
| 2026-04-30 | -25.38 | $27.04 | 317900 |
| 2026-04-29 | -49.05 | $25.80 | 127803 |
| 2026-04-28 | -60.00 | $25.29 | 136800 |
| 2026-04-27 | -68.89 | $24.81 | 165400 |
| 2026-04-24 | -73.33 | $24.57 | 116100 |
| 2026-04-23 | -69.81 | $24.76 | 138520 |
| 2026-04-22 | -65.93 | $24.97 | 100500 |
| 2026-04-21 | -75.74 | $24.44 | 129306 |
| 2026-04-20 | -87.04 | $23.83 | 122800 |
| 2026-04-17 | -91.93 | $23.61 | 193727 |
| 2026-04-16 | -89.86 | $24.65 | 108900 |
| 2026-04-15 | -100.00 | $24.15 | 188411 |
| 2026-04-14 | -98.61 | $24.83 | 118701 |
| 2026-04-13 | -94.85 | $25.40 | 136700 |
| 2026-04-10 | -97.16 | $25.31 | 111900 |
| 2026-04-09 | -75.92 | $26.40 | 205822 |
| 2026-04-08 | -54.15 | $26.73 | 149236 |
| 2026-04-07 | -24.07 | $27.79 | 149400 |
| 2026-04-06 | -13.99 | $28.33 | 44200 |
| 2026-04-02 | -17.72 | $28.13 | 81500 |
| 2026-04-01 | -33.56 | $27.13 | 153500 |
| 2026-03-31 | -13.77 | $28.28 | 287200 |
| 2026-03-30 | -21.34 | $27.84 | 78500 |
| 2026-03-27 | -21.69 | $27.82 | 209900 |
| 2026-03-26 | -19.50 | $27.76 | 67518 |
| 2026-03-25 | -22.84 | $27.44 | 144400 |
| 2026-03-24 | -21.87 | $27.51 | 379104 |
| 2026-03-23 | -37.81 | $26.32 | 280337 |
| 2026-03-20 | -11.51 | $28.22 | 189000 |
| 2026-03-19 | -2.96 | $28.55 | 123800 |
| 2026-03-18 | -4.15 | $28.12 | 259416 |
| 2026-03-17 | -0.13 | $28.18 | 385000 |
| 2026-03-16 | -4.71 | $26.70 | 148744 |
| 2026-03-13 | -1.07 | $26.43 | 85800 |
| 2026-03-12 | -0.47 | $25.85 | 63148 |
| 2026-03-11 | -2.56 | $25.25 | 48100 |
| 2026-03-10 | -4.49 | $24.44 | 115200 |
| 2026-03-09 | -3.62 | $24.34 | 109500 |
| 2026-03-06 | 0.00 | $24.41 | 87000 |
| 2026-03-05 | -15.61 | $23.54 | 75300 |
| 2026-03-04 | -14.87 | $23.58 | 412907 |
| 2026-03-03 | -1.86 | $24.28 | 344200 |
| 2026-03-02 | -3.18 | $23.56 | 94900 |
| 2026-02-27 | -1.97 | $22.48 | 51900 |
| 2026-02-26 | -1.78 | $22.31 | 40643 |
| 2026-02-25 | -0.89 | $22.24 | 37245 |
| 2026-02-24 | -0.93 | $22.06 | 39000 |
| 2026-02-23 | -5.99 | $21.72 | 35548 |
| 2026-02-20 | -5.47 | $21.60 | 54626 |
| 2026-02-19 | -2.83 | $21.26 | 79500 |
| 2026-02-18 | -2.92 | $20.83 | 83822 |
| 2026-02-17 | 0.00 | $20.35 | 28142 |
| 2026-02-13 | -8.60 | $20.14 | 34308 |
| 2026-02-12 | -31.67 | $19.63 | 58200 |
| 2026-02-11 | -1.36 | $20.30 | 43123 |
| 2026-02-10 | -18.41 | $19.76 | 28700 |
| 2026-02-09 | -1.00 | $20.11 | 205800 |
| 2026-02-06 | -3.47 | $19.79 | 73216 |
| 2026-02-05 | -41.83 | $19.01 | 296700 |
| 2026-02-04 | -9.80 | $19.50 | 50128 |
| 2026-02-03 | -27.03 | $19.47 | 53200 |
| 2026-02-02 | -38.30 | $19.28 | 24500 |
| 2026-01-30 | -21.81 | $19.59 | 93500 |
| 2026-01-29 | -33.51 | $19.37 | 85700 |
| 2026-01-28 | -50.00 | $19.06 | 73732 |
| 2026-01-27 | -50.53 | $19.05 | 68400 |
| 2026-01-26 | -53.19 | $19.00 | 50100 |
| 2026-01-23 | -69.15 | $18.70 | 70600 |
| 2026-01-22 | -83.51 | $18.43 | 82500 |
| 2026-01-21 | -57.45 | $18.92 | 135700 |
| 2026-01-20 | -95.21 | $18.21 | 59700 |
| 2026-01-16 | -91.09 | $18.16 | 1.3M |
| 2026-01-15 | -86.14 | $18.26 | 57900 |
| 2026-01-14 | -25.12 | $19.49 | 84745 |
| 2026-01-13 | -51.23 | $18.96 | 57400 |
| 2026-01-12 | -27.09 | $19.45 | 55400 |
| 2026-01-09 | -33.99 | $19.31 | 58548 |
| 2026-01-08 | -29.56 | $19.40 | 49900 |
| 2026-01-07 | -54.19 | $18.90 | 79000 |
| 2026-01-06 | -33.50 | $19.32 | 67400 |
| 2026-01-05 | 0.00 | $20.00 | 103707 |
| 2026-01-02 | -0.69 | $19.40 | 75829 |
| 2025-12-31 | -45.38 | $18.68 | 61901 |
| 2025-12-30 | -33.08 | $18.84 | 52117 |
| 2025-12-29 | -43.85 | $18.70 | 72300 |
| 2025-12-26 | -48.46 | $18.64 | 28545 |
| 2025-12-24 | -44.62 | $18.69 | 19300 |
| 2025-12-23 | -42.96 | $18.69 | 44627 |
| 2025-12-22 | -34.87 | $18.74 | 61600 |
| 2025-12-19 | -65.13 | $18.28 | 40800 |
| 2025-12-18 | -82.89 | $18.01 | 56700 |
| 2025-12-17 | -69.74 | $18.21 | 51100 |
| 2025-12-16 | -84.18 | $18.03 | 38300 |
| 2025-12-15 | -59.09 | $18.56 | 67706 |
| 2025-12-12 | -58.29 | $18.63 | 25942 |
| 2025-12-11 | -46.45 | $18.88 | 176300 |
| 2025-12-10 | -29.86 | $19.23 | 142404 |
| 2025-12-09 | -45.50 | $18.90 | 49443 |
| 2025-12-08 | -45.97 | $18.89 | 60000 |
| 2025-12-05 | -45.50 | $18.90 | 36800 |
| 2025-12-04 | -43.13 | $18.95 | 41047 |
| 2025-12-03 | -34.60 | $19.13 | 54900 |
| 2025-12-02 | -46.45 | $18.88 | 47600 |
| 2025-12-01 | -47.87 | $18.85 | 106126 |
| 2025-11-28 | -61.14 | $18.57 | 32100 |
| 2025-11-26 | -74.88 | $18.28 | 43100 |
| 2025-11-25 | -81.99 | $18.13 | 41900 |
| 2025-11-24 | -86.73 | $18.03 | 47900 |
| 2025-11-21 | -89.78 | $18.19 | 73123 |
| 2025-11-20 | -51.14 | $18.74 | 74600 |
| 2025-11-19 | -46.93 | $18.79 | 34800 |
| 2025-11-18 | -12.86 | $19.50 | 73606 |
| 2025-11-17 | -9.09 | $19.57 | 50800 |
| 2025-11-14 | -3.74 | $19.74 | 39345 |
| 2025-11-13 | -4.57 | $19.71 | 90648 |
| 2025-11-12 | -4.95 | $19.44 | 81300 |
| 2025-11-11 | -2.97 | $19.50 | 28300 |
| 2025-11-10 | -3.00 | $19.15 | 37400 |
| 2025-11-07 | -0.75 | $19.21 | 44402 |
| 2025-11-06 | -2.13 | $18.86 | 56341 |
| 2025-11-05 | -18.64 | $18.35 | 36921 |
| 2025-11-04 | -26.36 | $18.18 | 47500 |
| 2025-11-03 | -17.27 | $18.38 | 159042 |
| 2025-10-31 | -20.00 | $18.32 | 42808 |
| 2025-10-30 | -15.45 | $18.42 | 42842 |
| 2025-10-29 | -15.45 | $18.42 | 38000 |
| 2025-10-28 | -5.59 | $18.25 | 60622 |
| 2025-10-27 | -2.37 | $18.21 | 55200 |
| 2025-10-24 | -18.93 | $17.93 | 60800 |
| 2025-10-23 | -31.72 | $17.83 | 50400 |
| 2025-10-22 | -62.37 | $17.26 | 75900 |
| 2025-10-21 | -89.78 | $16.75 | 52700 |
| 2025-10-20 | -94.09 | $16.67 | 43700 |
| 2025-10-17 | -85.48 | $16.83 | 64801 |
| 2025-10-16 | -95.70 | $16.64 | 189102 |
| 2025-10-15 | -86.21 | $16.92 | 122430 |
| 2025-10-14 | -83.33 | $16.97 | 88300 |
| 2025-10-13 | -88.48 | $16.96 | 171040 |
| 2025-10-10 | -98.18 | $16.80 | 34300 |
| 2025-10-09 | -99.38 | $16.82 | 73635 |
| 2025-10-08 | -68.18 | $17.37 | 78303 |
| 2025-10-07 | -62.34 | $17.46 | 142138 |
| 2025-10-06 | -30.52 | $17.95 | 58422 |
| 2025-10-03 | -43.87 | $17.74 | 31700 |
| 2025-10-02 | -41.21 | $17.67 | 40200 |
| 2025-10-01 | -21.98 | $18.02 | 33800 |
| 2025-09-30 | -33.16 | $17.80 | 86021 |
| 2025-09-29 | -12.06 | $18.18 | 1.9M |
| 2025-09-26 | -1.46 | $18.39 | 1.8M |
| 2025-09-25 | -3.59 | $18.10 | 35217 |
| 2025-09-24 | -1.49 | $17.95 | 96810 |
| 2025-09-23 | -14.45 | $17.45 | 25902 |
| 2025-09-22 | -35.84 | $17.08 | 26300 |
| 2025-09-19 | -40.46 | $17.00 | 43200 |
| 2025-09-18 | -19.54 | $17.36 | 46000 |
| 2025-09-17 | -12.43 | $17.48 | 59315 |
| 2025-09-16 | -0.98 | $17.68 | 36600 |
| 2025-09-15 | -3.03 | $17.40 | 85000 |
| 2025-09-12 | -8.05 | $17.08 | 45900 |
| 2025-09-11 | -9.20 | $17.06 | 29900 |
| 2025-09-10 | -4.60 | $17.14 | 49020 |
| 2025-09-09 | -8.62 | $17.07 | 24708 |
| 2025-09-08 | -1.76 | $16.99 | 59100 |
| 2025-09-05 | -6.08 | $16.71 | 33517 |
| 2025-09-04 | -0.69 | $16.75 | 26800 |
| 2025-09-03 | -4.38 | $16.63 | 18728 |
| 2025-09-02 | -0.67 | $16.57 | 41049 |
| 2025-08-29 | -2.45 | $16.46 | 44031 |
| 2025-08-28 | -3.75 | $16.41 | 25637 |
| 2025-08-27 | -18.75 | $16.17 | 153521 |
| 2025-08-26 | -11.88 | $16.28 | 48535 |
| 2025-08-25 | -7.50 | $16.35 | 23437 |
| 2025-08-22 | -3.27 | $16.35 | 13800 |
| 2025-08-21 | -1.50 | $16.18 | 60805 |
| 2025-08-20 | -20.30 | $15.93 | 56000 |
| 2025-08-19 | -38.35 | $15.69 | 61700 |
| 2025-08-18 | -39.10 | $15.68 | 27400 |
| 2025-08-15 | -37.59 | $15.70 | 22609 |
| 2025-08-14 | -44.36 | $15.61 | 74400 |
| 2025-08-13 | -33.83 | $15.75 | 25400 |
| 2025-08-12 | -36.09 | $15.72 | 33520 |
| 2025-08-11 | -65.41 | $15.33 | 29600 |
| 2025-08-08 | -46.62 | $15.58 | 47335 |
| 2025-08-07 | -54.14 | $15.48 | 40700 |
| 2025-08-06 | -59.26 | $15.40 | 39919 |
| 2025-08-05 | -74.81 | $15.19 | 60300 |
| 2025-08-04 | -95.56 | $14.91 | 76300 |
| 2025-08-01 | -68.45 | $15.05 | 46700 |
| 2025-07-31 | -56.55 | $15.25 | 40800 |
| 2025-07-30 | -44.05 | $15.46 | 49200 |
| 2025-07-29 | 0.00 | $16.20 | 44724 |
| 2025-07-28 | -0.62 | $16.07 | 37200 |
| 2025-07-25 | 0.00 | $16.01 | 32633 |
| 2025-07-24 | -5.48 | $15.82 | 220040 |
| 2025-07-23 | 0.00 | $15.70 | 58600 |
| 2025-07-22 | -2.63 | $15.44 | 24109 |
| 2025-07-21 | -19.30 | $15.25 | 57000 |
| 2025-07-18 | -24.56 | $15.19 | 43137 |
| 2025-07-17 | -30.53 | $14.96 | 41002 |
| 2025-07-16 | -21.05 | $15.05 | 69200 |
| 2025-07-15 | -27.00 | $14.98 | 88326 |
| 2025-07-14 | -19.64 | $15.03 | 57823 |
| 2025-07-11 | -1.72 | $15.23 | 79107 |
| 2025-07-10 | -15.27 | $15.03 | 54500 |
| 2025-07-09 | -14.49 | $15.03 | 31300 |
| 2025-07-08 | -23.90 | $14.85 | 36200 |
| 2025-07-07 | -39.88 | $14.54 | 73100 |
| 2025-07-03 | -4.62 | $15.15 | 103800 |
| 2025-07-02 | -1.90 | $15.05 | 86300 |
| 2025-07-01 | -8.89 | $14.73 | 105446 |
| 2025-06-30 | -22.22 | $14.55 | 51209 |
| 2025-06-27 | -13.25 | $14.65 | 66100 |
| 2025-06-26 | -25.00 | $14.46 | 78000 |
| 2025-06-25 | -22.15 | $14.50 | 49224 |
| 2025-06-24 | -22.78 | $14.49 | 339818 |
| 2025-06-23 | -20.00 | $14.46 | 105935 |
| 2025-06-20 | -3.59 | $14.78 | 42240 |
| 2025-06-18 | -9.14 | $14.49 | 43100 |
| 2025-06-17 | -2.29 | $14.61 | 61003 |
| 2025-06-16 | -5.81 | $14.36 | 26400 |
| 2025-06-13 | -2.22 | $14.22 | 41448 |
| 2025-06-12 | -0.75 | $14.22 | 30423 |
| 2025-06-11 | -0.84 | $14.08 | 45200 |
| 2025-06-10 | -10.09 | $13.88 | 48900 |
| 2025-06-09 | -12.87 | $13.68 | 30400 |
| 2025-06-06 | -14.75 | $13.63 | 34400 |
| 2025-06-05 | -13.48 | $13.62 | 36100 |
| 2025-06-04 | -15.69 | $13.57 | 83527 |
| 2025-06-03 | -2.61 | $13.75 | 182600 |
| 2025-06-02 | 0.00 | $13.78 | 229246 |
| 2025-05-30 | -0.71 | $13.44 | 66300 |
| 2025-05-29 | 0.00 | $13.39 | 72043 |
| 2025-05-28 | -7.80 | $13.27 | 60345 |
| 2025-05-27 | -0.71 | $13.37 | 60845 |
| 2025-05-23 | -23.70 | $13.00 | 113800 |
| 2025-05-22 | -20.00 | $13.05 | 41900 |
| 2025-05-21 | -11.19 | $13.16 | 50400 |
| 2025-05-20 | 0.00 | $13.31 | 64542 |
| 2025-05-19 | -5.16 | $13.14 | 50300 |
| 2025-05-16 | -6.45 | $13.10 | 28200 |
| 2025-05-15 | -9.78 | $13.02 | 55014 |
| 2025-05-14 | -7.37 | $13.06 | 52003 |
| 2025-05-13 | -1.45 | $13.17 | 84100 |
| 2025-05-12 | -13.93 | $12.84 | 98030 |
| 2025-05-09 | -2.54 | $12.63 | 96227 |
| 2025-05-08 | -1.64 | $12.43 | 69000 |
| 2025-05-07 | -6.83 | $12.32 | 112139 |
| 2025-05-06 | -3.90 | $12.38 | 106645 |
| 2025-05-05 | -3.74 | $12.21 | 172321 |
| 2025-05-02 | -6.45 | $12.15 | 108400 |
| 2025-05-01 | -30.30 | $12.02 | 142400 |
| 2025-04-30 | -42.01 | $11.97 | 151700 |
| 2025-04-29 | -42.12 | $12.10 | 210700 |
| 2025-04-28 | -40.75 | $12.14 | 155400 |
| 2025-04-25 | -44.59 | $12.15 | 101400 |
| 2025-04-24 | -51.91 | $11.92 | 178024 |
| 2025-04-23 | -54.78 | $11.83 | 221500 |
| 2025-04-22 | -58.28 | $11.72 | 283502 |
| 2025-04-21 | -67.83 | $11.42 | 166240 |
| 2025-04-17 | -60.19 | $11.66 | 191939 |
| 2025-04-16 | -68.47 | $11.40 | 311600 |
| 2025-04-15 | -75.80 | $11.17 | 368347 |
| 2025-04-14 | -77.39 | $11.12 | 363027 |
| 2025-04-11 | -80.89 | $11.01 | 372700 |
| 2025-04-10 | -85.35 | $10.87 | 545900 |
| 2025-04-09 | -79.30 | $11.06 | 692502 |
| 2025-04-08 | -94.16 | $10.65 | 738520 |
| 2025-04-07 | -90.97 | $10.83 | 505028 |
| 2025-04-04 | -94.76 | $11.74 | 183200 |
| 2025-04-03 | -95.54 | $12.48 | 160200 |
| 2025-04-02 | -41.07 | $13.09 | 45400 |
| 2025-04-01 | -22.32 | $13.30 | 54900 |
| 2025-03-31 | -19.51 | $13.31 | 312000 |
| 2025-03-28 | -4.88 | $13.49 | 39201 |
| 2025-03-27 | -3.25 | $13.51 | 63100 |
| 2025-03-26 | -17.95 | $13.28 | 140200 |
| 2025-03-25 | -16.84 | $13.11 | 94445 |
| 2025-03-24 | -43.52 | $12.93 | 94743 |
| 2025-03-21 | -27.78 | $13.10 | 76600 |
| 2025-03-20 | -24.07 | $13.14 | 146300 |
| 2025-03-19 | -42.07 | $13.27 | 75549 |
| 2025-03-18 | -48.78 | $13.16 | 121600 |
| 2025-03-17 | -58.54 | $13.00 | 117109 |
| 2025-03-14 | -84.76 | $12.57 | 142405 |
| 2025-03-13 | -86.59 | $12.54 | 60800 |
| 2025-03-12 | -84.15 | $12.58 | 54300 |
| 2025-03-11 | -69.59 | $12.61 | 73700 |
| 2025-03-10 | -59.43 | $12.70 | 53700 |
| 2025-03-07 | -57.08 | $12.75 | 53025 |
| 2025-03-06 | -57.55 | $12.74 | 120800 |
| 2025-03-05 | -54.25 | $12.81 | 128129 |
| 2025-03-04 | -62.78 | $12.56 | 376606 |
| 2025-03-03 | -58.90 | $12.57 | 117000 |
| 2025-02-28 | -50.85 | $12.76 | 69400 |
| 2025-02-27 | -52.12 | $12.73 | 48200 |
| 2025-02-26 | -44.92 | $12.90 | 34700 |
| 2025-02-25 | -37.71 | $13.07 | 64500 |
| 2025-02-24 | -38.56 | $13.05 | 58200 |
| 2025-02-21 | -32.20 | $13.20 | 57600 |
| 2025-02-20 | -10.17 | $13.72 | 97837 |
| 2025-02-19 | -10.53 | $12.62 | 36531 |
| 2025-02-18 | -9.65 | $12.63 | 68838 |
| 2025-02-14 | -6.19 | $12.66 | 106300 |
| 2025-02-13 | -7.87 | $12.42 | 89006 |
| 2025-02-12 | -6.74 | $12.43 | 177929 |
| 2025-02-11 | -23.08 | $12.20 | 93015 |
| 2025-02-10 | -60.26 | $11.91 | 128742 |
| 2025-02-07 | -71.82 | $11.91 | 112807 |
| 2025-02-06 | -71.82 | $11.91 | 112500 |
| 2025-02-05 | -72.73 | $11.90 | 164606 |
| 2025-02-04 | -65.45 | $11.98 | 224100 |
| 2025-02-03 | -84.55 | $11.77 | 205723 |
| 2025-01-31 | -100.00 | $11.63 | 197547 |
| 2025-01-30 | -86.00 | $11.84 | 187800 |
| 2025-01-29 | -96.00 | $11.74 | 140700 |
| 2025-01-28 | -89.42 | $11.77 | 203100 |
| 2025-01-27 | -84.26 | $11.79 | 145500 |
| 2025-01-24 | -56.39 | $11.95 | 106000 |
| 2025-01-23 | -60.15 | $11.90 | 246300 |
| 2025-01-22 | -56.55 | $11.88 | 175234 |
| 2025-01-21 | -48.97 | $11.99 | 159949 |
| 2025-01-17 | -44.14 | $12.06 | 75700 |
| 2025-01-16 | -44.83 | $12.05 | 169246 |
| 2025-01-15 | -31.03 | $12.25 | 140843 |
| 2025-01-14 | -38.62 | $12.14 | 208900 |
| 2025-01-13 | -34.48 | $12.20 | 177100 |
| 2025-01-10 | -10.34 | $12.55 | 150100 |
| 2025-01-08 | -26.77 | $12.18 | 330446 |
| 2025-01-07 | -24.41 | $12.21 | 329144 |
| 2025-01-06 | -7.09 | $12.43 | 224033 |
| 2025-01-03 | 0.00 | $12.31 | 274300 |
| 2025-01-02 | -1.00 | $12.24 | 330918 |
| 2024-12-31 | -20.91 | $12.12 | 139717 |
| 2024-12-30 | -35.04 | $12.01 | 293815 |
| 2024-12-27 | -61.83 | $11.75 | 225000 |
| 2024-12-26 | -61.83 | $11.75 | 266824 |
| 2024-12-24 | -72.52 | $11.61 | 76900 |
| 2024-12-23 | -73.91 | $11.61 | 528100 |
| 2024-12-20 | -81.88 | $11.50 | 579200 |
| 2024-12-19 | -98.44 | $11.37 | 1.2M |
| 2024-12-18 | -100.00 | $11.44 | 253337 |
| 2024-12-17 | -89.57 | $11.60 | 367600 |
| 2024-12-16 | -98.95 | $11.81 | 507000 |
| 2024-12-13 | -88.30 | $11.92 | 251023 |
| 2024-12-12 | -84.04 | $11.96 | 344424 |
| 2024-12-11 | -85.11 | $11.95 | 273013 |
| 2024-12-10 | -74.47 | $12.05 | 244200 |
| 2024-12-09 | -90.59 | $11.98 | 301842 |
| 2024-12-06 | -96.47 | $11.93 | 197138 |
| 2024-12-05 | -84.38 | $12.05 | 451500 |
| 2024-12-04 | -84.78 | $12.08 | 315100 |
| 2024-12-03 | -73.91 | $12.24 | 354633 |
| 2024-12-02 | -62.61 | $12.37 | 180900 |
| 2024-11-29 | -46.09 | $12.56 | 37538 |
| 2024-11-27 | -58.26 | $12.42 | 170301 |
| 2024-11-26 | -53.04 | $12.48 | 181237 |
| 2024-11-25 | -52.17 | $12.49 | 226501 |
| 2024-11-22 | -55.65 | $12.45 | 163349 |
| 2024-11-21 | -53.04 | $12.48 | 286234 |
| 2024-11-20 | -51.30 | $12.50 | 302300 |
| 2024-11-19 | -46.09 | $12.56 | 345200 |
| 2024-11-18 | -32.17 | $12.72 | 419900 |
| 2024-11-15 | -60.00 | $12.40 | 315700 |
| 2024-11-14 | -76.52 | $12.21 | 291200 |
| 2024-11-13 | -78.26 | $12.19 | 343734 |
| 2024-11-12 | -91.00 | $12.18 | 326300 |
| 2024-11-11 | -93.83 | $12.33 | 297500 |
| 2024-11-08 | -88.75 | $12.41 | 220547 |
| 2024-11-07 | -57.50 | $12.78 | 213833 |
| 2024-11-06 | -81.93 | $12.59 | 140800 |
| 2024-11-05 | -34.15 | $12.99 | 244400 |
| 2024-11-04 | -64.08 | $12.82 | 483300 |
| 2024-11-01 | -90.55 | $12.57 | 217800 |
| 2024-10-31 | -91.34 | $12.56 | 180800 |
| 2024-10-30 | -83.90 | $12.73 | 159239 |
| 2024-10-29 | -90.68 | $12.65 | 161500 |
| 2024-10-28 | -72.88 | $12.86 | 101900 |
| 2024-10-25 | -66.98 | $13.01 | 124900 |
| 2024-10-24 | -71.70 | $12.96 | 113400 |
| 2024-10-23 | -83.02 | $12.84 | 231607 |
| 2024-10-22 | -70.75 | $12.97 | 92200 |
| 2024-10-21 | -83.96 | $12.83 | 200627 |
| 2024-10-18 | -83.02 | $12.84 | 166000 |
| 2024-10-17 | -95.15 | $12.74 | 293000 |
| 2024-10-16 | -87.25 | $12.83 | 152917 |
| 2024-10-15 | -92.16 | $12.78 | 153300 |
| 2024-10-14 | -77.01 | $13.05 | 98800 |
| 2024-10-11 | -65.52 | $13.15 | 113136 |
| 2024-10-10 | -51.72 | $13.27 | 101746 |
| 2024-10-09 | -59.77 | $13.20 | 149205 |
| 2024-10-08 | -44.12 | $13.27 | 96700 |
| 2024-10-07 | -4.55 | $13.67 | 42011 |
| 2024-10-04 | -9.38 | $13.49 | 66401 |
| 2024-10-03 | -4.55 | $13.46 | 77200 |
| 2024-10-02 | -15.38 | $13.28 | 335900 |
| 2024-10-01 | -23.61 | $13.17 | 164942 |
| 2024-09-30 | -28.00 | $13.16 | 127000 |
| 2024-09-27 | -59.13 | $13.09 | 73507 |
| 2024-09-26 | -80.00 | $12.85 | 107409 |
| 2024-09-25 | -78.91 | $12.89 | 70000 |
| 2024-09-24 | -68.24 | $13.09 | 81636 |
| 2024-09-23 | -75.31 | $13.02 | 119124 |
| 2024-09-20 | -72.84 | $13.06 | 94700 |
| 2024-09-19 | -69.14 | $13.12 | 106000 |
| 2024-09-18 | -77.16 | $12.99 | 114530 |
| 2024-09-17 | -77.78 | $12.98 | 72104 |
| 2024-09-16 | -74.07 | $13.04 | 153000 |
| 2024-09-13 | -74.07 | $13.04 | 379600 |
| 2024-09-12 | -77.78 | $12.98 | 151400 |
| 2024-09-11 | -86.42 | $12.84 | 164800 |
| 2024-09-10 | -92.59 | $12.74 | 219800 |
| 2024-09-09 | -94.74 | $12.98 | 196500 |
| 2024-09-06 | -97.74 | $12.94 | 134900 |
| 2024-09-05 | -90.27 | $13.22 | 184446 |
| 2024-09-04 | -99.12 | $13.12 | 145700 |
| 2024-09-03 | -95.10 | $13.27 | 133706 |
| 2024-08-30 | -59.09 | $13.72 | 93238 |
| 2024-08-29 | -56.82 | $13.74 | 96314 |
| 2024-08-28 | -52.27 | $13.78 | 40549 |
| 2024-08-27 | -29.00 | $14.07 | 58945 |
| 2024-08-26 | -22.00 | $14.14 | 54800 |
| 2024-08-23 | -26.00 | $14.10 | 81448 |
| 2024-08-22 | -51.00 | $13.85 | 71112 |
| 2024-08-21 | -43.00 | $13.93 | 90900 |
| 2024-08-20 | -31.00 | $14.05 | 67400 |
| 2024-08-19 | -33.33 | $14.10 | 80100 |
| 2024-08-16 | -38.74 | $14.04 | 42133 |
| 2024-08-15 | -38.74 | $14.04 | 64800 |
| 2024-08-14 | -58.21 | $13.92 | 80607 |
| 2024-08-13 | -54.86 | $14.01 | 106635 |
| 2024-08-12 | -59.03 | $13.95 | 83400 |
| 2024-08-09 | -73.33 | $13.80 | 200322 |
| 2024-08-08 | -79.89 | $13.71 | 130100 |
| 2024-08-07 | -86.21 | $13.60 | 352344 |
| 2024-08-06 | -95.31 | $13.45 | 377336 |
| 2024-08-05 | -95.21 | $13.49 | 226100 |
| 2024-08-02 | -96.86 | $13.91 | 114400 |
| 2024-08-01 | -96.32 | $14.03 | 78800 |
| 2024-07-31 | -89.32 | $14.21 | 148333 |
| 2024-07-30 | -95.82 | $14.06 | 228800 |
| 2024-07-29 | -95.82 | $14.06 | 140208 |
| 2024-07-26 | -92.05 | $14.15 | 102942 |
| 2024-07-25 | -85.77 | $14.30 | 136946 |
| 2024-07-24 | -95.09 | $14.22 | 163400 |
| 2024-07-23 | -96.62 | $14.35 | 56500 |
| 2024-07-22 | -98.51 | $14.37 | 90100 |
| 2024-07-19 | -100.00 | $14.37 | 44711 |
| 2024-07-18 | -100.00 | $14.43 | 154600 |
| 2024-07-17 | -89.42 | $14.66 | 198400 |
| 2024-07-16 | -89.42 | $14.66 | 134800 |
| 2024-07-15 | -100.00 | $14.78 | 103800 |
| 2024-07-12 | -89.86 | $15.02 | 56102 |
| 2024-07-11 | -95.27 | $14.94 | 71200 |
| 2024-07-10 | -89.19 | $15.03 | 52580 |
| 2024-07-09 | -97.97 | $14.90 | 223200 |
| 2024-07-08 | -84.30 | $15.33 | 29335 |
| 2024-07-05 | -72.27 | $15.49 | 70302 |
| 2024-07-03 | -4.20 | $16.30 | 27047 |
| 2024-07-02 | -7.56 | $16.26 | 50213 |
| 2024-07-01 | -27.10 | $15.94 | 72702 |
| 2024-06-28 | -52.14 | $15.72 | 56640 |
| 2024-06-27 | -64.96 | $15.57 | 45700 |
| 2024-06-26 | -53.72 | $15.72 | 87300 |
| 2024-06-25 | -54.07 | $15.78 | 132434 |
| 2024-06-24 | -47.41 | $15.87 | 74429 |
| 2024-06-21 | -66.67 | $15.61 | 258849 |
| 2024-06-20 | -60.74 | $15.69 | 69100 |
| 2024-06-18 | -77.04 | $15.47 | 132715 |
| 2024-06-17 | -88.89 | $15.31 | 60400 |
| 2024-06-14 | -94.81 | $15.23 | 38000 |
| 2024-06-13 | -99.26 | $15.17 | 44512 |
| 2024-06-12 | -99.07 | $15.44 | 23700 |
| 2024-06-11 | -91.67 | $15.52 | 45400 |
| 2024-06-10 | -81.18 | $15.82 | 22711 |
| 2024-06-07 | -96.47 | $15.69 | 56000 |
| 2024-06-06 | -78.31 | $15.86 | 201300 |
| 2024-06-05 | -87.64 | $15.73 | 67924 |
| 2024-06-04 | -73.47 | $15.79 | 98434 |
| 2024-06-03 | -47.96 | $16.04 | 55300 |
| 2024-05-31 | -22.73 | $16.26 | 53600 |
| 2024-05-30 | -38.46 | $16.06 | 25200 |
| 2024-05-29 | -25.64 | $16.21 | 54734 |
| 2024-05-28 | -6.84 | $16.43 | 49400 |
| 2024-05-24 | -16.30 | $16.11 | 75500 |
| 2024-05-23 | -27.17 | $16.01 | 40500 |
| 2024-05-22 | -41.30 | $15.88 | 29321 |
| 2024-05-21 | -18.48 | $16.09 | 48600 |
| 2024-05-20 | -6.52 | $16.20 | 55501 |
| 2024-05-17 | -1.16 | $16.19 | 81300 |
| 2024-05-16 | -30.12 | $15.92 | 39200 |
| 2024-05-15 | -28.92 | $15.93 | 32606 |
| 2024-05-14 | -31.11 | $15.96 | 79302 |
| 2024-05-13 | -21.74 | $16.06 | 23400 |
| 2024-05-10 | -62.33 | $15.89 | 37129 |
| 2024-05-09 | -64.07 | $15.94 | 33100 |
| 2024-05-08 | -76.65 | $15.73 | 19500 |
| 2024-05-07 | -89.08 | $15.53 | 102522 |
| 2024-05-06 | -83.25 | $15.69 | 42821 |
| 2024-05-03 | -94.52 | $15.46 | 50211 |
| 2024-05-02 | -98.68 | $15.37 | 91500 |
| 2024-05-01 | -95.73 | $15.59 | 43100 |
| 2024-04-30 | -96.94 | $15.71 | 30700 |
| 2024-04-29 | -81.25 | $16.05 | 46144 |
| 2024-04-26 | -98.96 | $15.71 | 34200 |
| 2024-04-25 | -75.52 | $16.16 | 44534 |
| 2024-04-24 | -78.65 | $16.10 | 189003 |
| 2024-04-23 | -75.52 | $16.16 | 17800 |
| 2024-04-22 | -94.27 | $15.80 | 64900 |
| 2024-04-19 | -96.67 | $15.87 | 34810 |
| 2024-04-18 | -97.01 | $15.99 | 22500 |
| 2024-04-17 | -94.77 | $16.16 | 68200 |
| 2024-04-16 | -100.00 | $16.08 | 242100 |
| 2024-04-15 | -69.85 | $16.66 | 54100 |
| 2024-04-12 | -61.03 | $16.78 | 47400 |
| 2024-04-11 | -80.15 | $16.52 | 66600 |
| 2024-04-10 | -38.97 | $17.08 | 199139 |
| 2024-04-09 | -27.27 | $17.16 | 39900 |
| 2024-04-08 | -6.88 | $17.48 | 36516 |
| 2024-04-05 | -2.65 | $17.56 | 53002 |
| 2024-04-04 | -0.51 | $17.53 | 111400 |
| 2024-04-03 | -4.12 | $17.20 | 74700 |
| 2024-04-02 | -1.82 | $17.19 | 50100 |
| 2024-04-01 | -20.98 | $16.70 | 51900 |
| 2024-03-28 | -20.28 | $16.71 | 80600 |
| 2024-03-27 | -20.98 | $16.70 | 114637 |
| 2024-03-26 | -20.98 | $16.70 | 159400 |
| 2024-03-25 | -12.10 | $16.66 | 33700 |
| 2024-03-22 | -24.19 | $16.51 | 18800 |
| 2024-03-21 | -15.32 | $16.62 | 34900 |
| 2024-03-20 | 0.00 | $16.81 | 30545 |
| 2024-03-19 | -1.36 | $16.78 | 46600 |
| 2024-03-18 | 0.00 | $16.59 | 31702 |
| 2024-03-15 | -7.54 | $16.36 | 142937 |
| 2024-03-14 | -4.02 | $16.43 | 19931 |
| 2024-03-13 | -3.55 | $16.42 | 31300 |
| 2024-03-12 | -1.31 | $16.03 | 43400 |
| 2024-03-11 | -9.27 | $15.89 | 40900 |
| 2024-03-08 | -19.21 | $15.74 | 37210 |
| 2024-03-07 | -14.57 | $15.81 | 44821 |
| 2024-03-06 | -17.20 | $15.76 | 48000 |
| 2024-03-05 | -22.64 | $15.67 | 73900 |
| 2024-03-04 | -13.44 | $15.78 | 63100 |
| 2024-03-01 | -6.45 | $15.91 | 107241 |
| 2024-02-29 | -9.68 | $15.85 | 91000 |
| 2024-02-28 | -10.75 | $15.83 | 160944 |
| 2024-02-27 | -3.23 | $15.97 | 176336 |
| 2024-02-26 | -1.23 | $15.77 | 104800 |
| 2024-02-23 | -5.59 | $15.69 | 140900 |
| 2024-02-22 | -3.50 | $15.55 | 222900 |
| 2024-02-21 | -36.17 | $14.77 | 99900 |
| 2024-02-20 | -37.50 | $14.69 | 779200 |
| 2024-02-16 | -50.89 | $14.54 | 90300 |
| 2024-02-15 | -19.64 | $14.89 | 64100 |
| 2024-02-14 | -28.57 | $14.79 | 65600 |
| 2024-02-13 | -22.32 | $14.86 | 55500 |
| 2024-02-12 | -9.82 | $15.00 | 110700 |
| 2024-02-09 | -25.89 | $14.82 | 81847 |
| 2024-02-08 | -31.25 | $14.76 | 75100 |
| 2024-02-07 | -46.43 | $14.59 | 73900 |
| 2024-02-06 | -51.79 | $14.53 | 182100 |
| 2024-02-05 | -75.00 | $14.27 | 264300 |
| 2024-02-02 | -56.78 | $14.50 | 209335 |
| 2024-02-01 | -34.75 | $14.76 | 1.8M |
| 2024-01-31 | -35.59 | $14.75 | 84300 |
| 2024-01-30 | -25.42 | $14.87 | 52500 |
| 2024-01-29 | -27.97 | $14.84 | 48540 |
| 2024-01-26 | -34.75 | $14.76 | 62641 |
| 2024-01-25 | -65.19 | $14.46 | 204908 |
| 2024-01-24 | -73.33 | $14.35 | 133011 |
| 2024-01-23 | -94.81 | $14.06 | 169300 |
| 2024-01-22 | -95.31 | $14.12 | 94700 |
| 2024-01-19 | -91.34 | $14.18 | 72444 |
| 2024-01-18 | -73.23 | $14.41 | 165508 |
| 2024-01-17 | -86.61 | $14.24 | 72100 |
| 2024-01-16 | -76.38 | $14.37 | 209600 |
| 2024-01-12 | -78.74 | $14.34 | 94800 |
| 2024-01-11 | -90.55 | $14.19 | 89819 |
| 2024-01-10 | -96.06 | $14.12 | 99825 |
| 2024-01-09 | -91.07 | $14.32 | 85033 |
| 2024-01-08 | -41.96 | $14.87 | 96600 |
| 2024-01-05 | -35.71 | $14.94 | 69900 |
| 2024-01-04 | -36.61 | $14.93 | 73646 |
| 2024-01-03 | -38.39 | $14.91 | 98500 |
| 2024-01-02 | -48.21 | $14.80 | 52700 |
| 2023-12-29 | -47.50 | $14.85 | 137500 |
| 2023-12-28 | -53.08 | $14.83 | 37031 |
| 2023-12-27 | -16.92 | $15.30 | 47929 |
| 2023-12-26 | -30.60 | $15.15 | 41300 |
| 2023-12-22 | -44.03 | $14.97 | 35209 |
| 2023-12-21 | -44.78 | $14.96 | 32512 |
| 2023-12-20 | -53.73 | $14.84 | 63800 |
| 2023-12-19 | -49.25 | $14.90 | 82449 |
| 2023-12-18 | -61.19 | $14.74 | 125300 |
| 2023-12-15 | -76.87 | $14.53 | 140021 |
| 2023-12-14 | -61.94 | $14.73 | 33708 |
| 2023-12-13 | -84.33 | $14.43 | 49232 |
| 2023-12-12 | -94.29 | $14.57 | 73506 |
| 2023-12-11 | -75.00 | $14.90 | 39402 |
| 2023-12-08 | -54.46 | $15.01 | 75618 |
| 2023-12-07 | -58.12 | $14.88 | 107400 |
| 2023-12-06 | -53.49 | $14.87 | 58800 |
| 2023-12-05 | -45.74 | $14.97 | 39300 |
| 2023-12-04 | -43.41 | $15.00 | 64400 |
| 2023-12-01 | -20.16 | $15.30 | 136800 |
| 2023-11-30 | -20.16 | $15.30 | 63500 |
| 2023-11-29 | -16.28 | $15.35 | 75300 |
| 2023-11-28 | -9.30 | $15.44 | 46700 |
| 2023-11-27 | -11.11 | $15.39 | 72821 |
| 2023-11-24 | -3.31 | $15.44 | 34200 |
| 2023-11-22 | -22.55 | $15.06 | 97819 |
| 2023-11-21 | -30.25 | $15.10 | 67500 |
| 2023-11-20 | -20.17 | $15.22 | 64100 |
| 2023-11-17 | -44.59 | $15.09 | 62500 |
| 2023-11-16 | -71.60 | $14.75 | 29503 |
| 2023-11-15 | -56.21 | $15.01 | 68900 |
| 2023-11-14 | -57.31 | $15.00 | 216600 |
| 2023-11-13 | -69.59 | $14.79 | 129444 |
| 2023-11-10 | -81.87 | $14.58 | 225100 |
| 2023-11-09 | -90.06 | $14.44 | 71119 |
| 2023-11-08 | -97.08 | $14.32 | 73100 |
| 2023-11-07 | -96.89 | $14.42 | 64933 |
| 2023-11-06 | -84.78 | $14.81 | 139226 |
| 2023-11-03 | -83.33 | $14.83 | 127300 |
| 2023-11-02 | -70.29 | $15.01 | 309234 |
| 2023-11-01 | -86.23 | $14.79 | 796900 |
| 2023-10-31 | -99.28 | $14.61 | 97338 |
| 2023-10-30 | -71.43 | $15.13 | 66442 |
| 2023-10-27 | -98.19 | $14.82 | 26100 |
| 2023-10-26 | -85.96 | $15.09 | 31444 |
| 2023-10-25 | -65.73 | $15.45 | 54400 |
| 2023-10-24 | -71.91 | $15.34 | 33207 |
| 2023-10-23 | -53.37 | $15.67 | 54100 |
| 2023-10-20 | -47.75 | $15.77 | 74100 |
| 2023-10-19 | -44.15 | $15.89 | 47145 |
| 2023-10-18 | -43.00 | $15.98 | 29526 |
| 2023-10-17 | -48.50 | $15.87 | 93100 |
| 2023-10-16 | -52.00 | $15.80 | 29200 |
| 2023-10-13 | -62.50 | $15.59 | 72300 |
| 2023-10-12 | -73.50 | $15.37 | 54529 |
| 2023-10-11 | -66.50 | $15.51 | 24801 |
| 2023-10-10 | -64.00 | $15.56 | 32332 |
| 2023-10-09 | -73.50 | $15.37 | 40700 |
| 2023-10-06 | -87.50 | $15.09 | 46300 |
| 2023-10-05 | -84.13 | $15.25 | 108227 |
| 2023-10-04 | -96.69 | $15.09 | 59800 |
| 2023-10-03 | -79.39 | $15.80 | 49800 |
| 2023-10-02 | -61.07 | $16.04 | 127043 |
| 2023-09-29 | -29.77 | $16.45 | 29206 |
| 2023-09-28 | -21.33 | $16.52 | 37449 |
| 2023-09-27 | -27.33 | $16.43 | 128521 |
| 2023-09-26 | -39.33 | $16.25 | 22600 |
| 2023-09-25 | -15.76 | $16.58 | 19500 |
| 2023-09-22 | -15.88 | $16.57 | 16514 |
| 2023-09-21 | -13.27 | $16.58 | 18600 |
| 2023-09-20 | -12.44 | $16.28 | 75600 |
| 2023-09-19 | -4.15 | $16.44 | 25400 |
| 2023-09-18 | -3.76 | $16.38 | 17427 |
| 2023-09-15 | -6.47 | $16.18 | 9000 |
| 2023-09-14 | -0.59 | $16.28 | 14741 |
| 2023-09-13 | -6.67 | $16.13 | 15314 |
| 2023-09-12 | 0.00 | $16.24 | 18100 |
| 2023-09-11 | -6.71 | $16.12 | 38027 |
| 2023-09-08 | -3.70 | $15.89 | 42212 |
| 2023-09-07 | -28.79 | $15.53 | 27339 |
| 2023-09-06 | -21.97 | $15.62 | 37400 |
| 2023-09-05 | -18.18 | $15.67 | 46904 |
| 2023-09-01 | -3.79 | $15.86 | 37419 |
| 2023-08-31 | -31.09 | $15.41 | 50600 |
| 2023-08-30 | -10.92 | $15.65 | 43600 |
| 2023-08-29 | -1.90 | $15.62 | 45140 |
| 2023-08-28 | -26.73 | $15.33 | 36400 |
| 2023-08-25 | -40.59 | $15.19 | 43346 |
| 2023-08-24 | -69.31 | $14.90 | 57700 |
| 2023-08-23 | -71.29 | $14.88 | 101609 |
| 2023-08-22 | -68.24 | $15.02 | 52700 |
| 2023-08-21 | -44.71 | $15.22 | 63000 |
| 2023-08-18 | -64.71 | $15.05 | 32028 |
| 2023-08-17 | -80.00 | $14.92 | 43233 |
| 2023-08-16 | -95.40 | $14.77 | 66000 |
| 2023-08-15 | -55.37 | $14.93 | 37347 |
| 2023-08-14 | -35.21 | $15.10 | 28248 |
| 2023-08-11 | -13.82 | $15.39 | 22940 |
| 2023-08-10 | -11.69 | $15.42 | 35832 |
| 2023-08-09 | -13.57 | $15.27 | 133146 |
| 2023-08-08 | -30.00 | $15.04 | 300600 |
| 2023-08-07 | -20.00 | $15.15 | 149113 |
| 2023-08-04 | -24.05 | $15.08 | 277200 |
| 2023-08-03 | -32.28 | $14.85 | 88522 |
| 2023-08-02 | -35.45 | $14.79 | 134800 |
| 2023-08-01 | -22.75 | $15.03 | 424020 |
| 2023-07-31 | -11.11 | $15.25 | 62700 |
| 2023-07-28 | -16.30 | $15.11 | 33000 |
| 2023-07-27 | -26.63 | $14.92 | 73100 |
| 2023-07-26 | -8.70 | $15.25 | 39037 |
| 2023-07-25 | -16.30 | $15.11 | 37922 |
| 2023-07-24 | -5.98 | $15.30 | 79640 |
| 2023-07-21 | 0.00 | $15.04 | 46400 |
| 2023-07-20 | -6.77 | $14.81 | 110711 |
| 2023-07-19 | -27.27 | $14.45 | 46200 |
| 2023-07-18 | -38.84 | $14.31 | 75200 |
| 2023-07-17 | -57.14 | $14.20 | 120800 |
| 2023-07-14 | -65.31 | $14.08 | 58500 |
| 2023-07-13 | -36.73 | $14.50 | 57331 |
| 2023-07-12 | -48.98 | $14.32 | 36400 |
| 2023-07-11 | -62.59 | $14.12 | 57900 |
| 2023-07-10 | -74.83 | $13.94 | 56400 |
| 2023-07-07 | -72.79 | $13.97 | 145800 |
| 2023-07-06 | -99.15 | $13.87 | 157600 |
| 2023-07-05 | -81.55 | $14.20 | 116903 |
| 2023-07-03 | -65.05 | $14.37 | 40345 |
| 2023-06-30 | -47.57 | $14.55 | 30813 |
| 2023-06-29 | -47.55 | $14.36 | 45700 |
| 2023-06-28 | -42.50 | $14.36 | 48714 |
| 2023-06-27 | -47.50 | $14.28 | 83400 |
| 2023-06-26 | -46.25 | $14.30 | 62500 |
| 2023-06-23 | -61.25 | $14.06 | 85908 |
| 2023-06-22 | -34.38 | $14.49 | 44400 |
| 2023-06-21 | -21.88 | $14.69 | 46700 |
| 2023-06-20 | -30.00 | $14.56 | 72435 |
| 2023-06-16 | -3.13 | $14.99 | 103816 |
| 2023-06-15 | -4.29 | $14.78 | 80203 |
| 2023-06-14 | -14.49 | $14.62 | 55500 |
| 2023-06-13 | -11.81 | $14.56 | 169501 |
| 2023-06-12 | -24.17 | $14.35 | 86000 |
| 2023-06-09 | -16.67 | $14.44 | 92000 |
| 2023-06-08 | -10.00 | $14.52 | 92743 |
| 2023-06-07 | -17.24 | $14.40 | 85805 |
| 2023-06-06 | -33.62 | $14.21 | 75119 |
| 2023-06-05 | -39.17 | $14.17 | 184422 |
| 2023-06-02 | -21.67 | $14.38 | 102700 |
| 2023-06-01 | -54.17 | $13.99 | 153500 |
| 2023-05-31 | -92.50 | $13.53 | 116232 |
| 2023-05-30 | -91.01 | $13.83 | 177003 |
| 2023-05-26 | -79.70 | $14.08 | 124941 |
| 2023-05-25 | -88.72 | $13.96 | 82600 |
| 2023-05-24 | -61.65 | $14.32 | 63000 |
| 2023-05-23 | -65.22 | $14.29 | 74041 |
| 2023-05-22 | -56.52 | $14.41 | 142800 |
| 2023-05-19 | -54.35 | $14.44 | 137000 |
| 2023-05-18 | -57.25 | $14.40 | 50200 |
| 2023-05-17 | -55.80 | $14.42 | 31033 |
| 2023-05-16 | -62.32 | $14.33 | 151308 |
| 2023-05-15 | -54.35 | $14.44 | 214905 |
| 2023-05-12 | -68.59 | $14.30 | 58800 |
| 2023-05-11 | -71.43 | $14.27 | 182307 |
| 2023-05-10 | -65.09 | $14.40 | 37439 |
| 2023-05-09 | -67.46 | $14.36 | 256140 |
| 2023-05-08 | -63.91 | $14.42 | 458701 |
| 2023-05-05 | -65.09 | $14.40 | 100500 |
| 2023-05-04 | -84.02 | $14.08 | 193623 |
| 2023-05-03 | -96.45 | $13.87 | 375900 |
| 2023-05-02 | -90.80 | $14.09 | 445200 |
| 2023-05-01 | -88.81 | $14.62 | 504416 |
| 2023-04-28 | -88.81 | $14.62 | 80802 |
| 2023-04-27 | -90.21 | $14.60 | 45600 |
| 2023-04-26 | -57.04 | $15.08 | 263923 |
| 2023-04-25 | -67.61 | $14.93 | 111300 |
| 2023-04-24 | -57.04 | $15.08 | 32700 |
| 2023-04-21 | -84.51 | $14.69 | 57925 |
| 2023-04-20 | -94.49 | $14.69 | 80536 |
| 2023-04-19 | -84.03 | $14.89 | 36127 |
| 2023-04-18 | -68.91 | $15.07 | 29100 |
| 2023-04-17 | -42.55 | $15.29 | 29400 |
| 2023-04-14 | -37.50 | $15.26 | 55800 |
| 2023-04-13 | -21.36 | $15.45 | 33700 |
| 2023-04-12 | -31.55 | $15.24 | 256800 |
| 2023-04-11 | -22.82 | $15.42 | 33036 |
| 2023-04-10 | -28.16 | $15.31 | 39900 |
| 2023-04-06 | -30.77 | $15.36 | 45600 |
| 2023-04-05 | -29.57 | $15.45 | 59246 |
| 2023-04-04 | -40.33 | $15.28 | 61300 |
| 2023-04-03 | -28.73 | $15.79 | 85414 |
| 2023-03-31 | -44.77 | $15.36 | 26500 |
| 2023-03-30 | -36.82 | $15.58 | 51019 |
| 2023-03-29 | -40.79 | $15.47 | 19216 |
| 2023-03-28 | -42.96 | $15.41 | 102428 |
| 2023-03-27 | -51.99 | $15.16 | 81530 |
| 2023-03-24 | -60.65 | $14.92 | 72300 |
| 2023-03-23 | -53.07 | $15.13 | 52100 |
| 2023-03-22 | -45.49 | $15.34 | 72300 |
| 2023-03-21 | -47.29 | $15.29 | 81400 |
| 2023-03-20 | -66.43 | $14.76 | 86616 |
| 2023-03-17 | -79.78 | $14.39 | 125500 |
| 2023-03-16 | -85.20 | $14.24 | 98833 |
| 2023-03-15 | -93.60 | $14.26 | 84322 |
| 2023-03-14 | -88.36 | $15.37 | 81912 |
| 2023-03-13 | -95.89 | $15.26 | 58640 |
| 2023-03-10 | -84.91 | $15.76 | 38125 |
| 2023-03-09 | -76.42 | $15.85 | 93549 |
| 2023-03-08 | -49.06 | $16.14 | 266300 |
| 2023-03-07 | -29.41 | $16.26 | 144200 |
| 2023-03-06 | -7.53 | $16.55 | 38516 |
| 2023-03-03 | -23.97 | $16.31 | 44500 |
| 2023-03-02 | -26.03 | $16.28 | 45441 |
| 2023-03-01 | -28.77 | $16.24 | 135231 |
| 2023-02-28 | -54.79 | $15.86 | 64035 |
| 2023-02-27 | -52.05 | $15.90 | 49900 |
| 2023-02-24 | -64.47 | $15.74 | 22300 |
| 2023-02-23 | -55.92 | $15.87 | 58122 |
| 2023-02-22 | -69.08 | $15.67 | 57622 |
| 2023-02-21 | -66.88 | $15.72 | 49400 |
| 2023-02-17 | -49.43 | $16.08 | 51944 |
| 2023-02-16 | -30.46 | $16.41 | 30503 |
| 2023-02-15 | -24.71 | $16.51 | 45120 |
| 2023-02-14 | -17.24 | $16.64 | 70028 |
| 2023-02-13 | -26.44 | $16.48 | 66305 |
| 2023-02-10 | -25.86 | $16.49 | 51744 |
| 2023-02-09 | -63.79 | $15.83 | 73813 |
| 2023-02-08 | -63.79 | $15.83 | 40900 |
| 2023-02-07 | -74.14 | $15.65 | 38200 |
| 2023-02-06 | -94.25 | $15.30 | 47104 |
| 2023-02-03 | -100.00 | $15.51 | 74200 |
| 2023-02-02 | -70.89 | $15.82 | 146317 |
| 2023-02-01 | -31.46 | $16.38 | 103844 |
| 2023-01-31 | -28.09 | $16.44 | 32200 |
| 2023-01-30 | -33.71 | $16.34 | 55421 |
| 2023-01-27 | -23.60 | $16.52 | 60633 |
| 2023-01-26 | -16.85 | $16.64 | 44311 |
| 2023-01-25 | -26.40 | $16.47 | 156241 |
| 2023-01-24 | -12.36 | $16.72 | 48100 |
| 2023-01-23 | -3.93 | $16.87 | 64328 |
| 2023-01-20 | 0.00 | $16.72 | 62400 |
| 2023-01-19 | -2.72 | $16.59 | 100400 |
| 2023-01-18 | -13.92 | $16.29 | 71035 |
| 2023-01-17 | -11.54 | $16.12 | 72703 |
| 2023-01-13 | -4.73 | $16.15 | 173527 |
| 2023-01-12 | -4.20 | $16.11 | 124800 |
| 2023-01-11 | -26.06 | $15.79 | 131200 |
| 2023-01-10 | -11.97 | $15.99 | 72000 |
| 2023-01-09 | -32.41 | $15.69 | 51342 |
| 2023-01-06 | -19.31 | $15.88 | 59400 |
| 2023-01-05 | -46.90 | $15.48 | 44115 |
| 2023-01-04 | -62.76 | $15.25 | 64000 |
| 2023-01-03 | -44.14 | $15.52 | 100000 |
| 2022-12-30 | -15.86 | $15.93 | 44700 |
| 2022-12-29 | -15.17 | $15.94 | 59700 |
| 2022-12-28 | -28.97 | $15.74 | 40522 |
| 2022-12-27 | -10.00 | $15.97 | 28412 |
| 2022-12-23 | -4.72 | $15.72 | 46900 |
| 2022-12-22 | -24.27 | $15.49 | 57200 |
| 2022-12-21 | -14.56 | $15.59 | 30247 |
| 2022-12-20 | -28.81 | $15.29 | 65000 |
| 2022-12-19 | -33.50 | $14.96 | 41711 |
| 2022-12-16 | -41.00 | $14.81 | 56215 |
| 2022-12-15 | -24.00 | $15.15 | 42500 |
| 2022-12-14 | -21.00 | $15.21 | 146700 |
| 2022-12-13 | -23.50 | $15.16 | 103800 |
| 2022-12-12 | -33.00 | $14.97 | 35341 |
| 2022-12-09 | -46.00 | $14.71 | 41300 |
| 2022-12-08 | -32.50 | $14.98 | 19500 |
| 2022-12-07 | -42.00 | $14.79 | 49922 |
| 2022-12-06 | -33.00 | $14.97 | 37246 |
| 2022-12-05 | -26.00 | $15.11 | 177446 |
| 2022-12-02 | -16.00 | $15.31 | 41900 |
| 2022-12-01 | -6.39 | $15.49 | 63900 |
| 2022-11-30 | -5.03 | $15.30 | 44400 |
| 2022-11-29 | -15.38 | $15.06 | 32500 |
| 2022-11-28 | -25.00 | $14.76 | 63034 |
| 2022-11-25 | -2.22 | $15.17 | 17820 |
| 2022-11-23 | -2.13 | $14.79 | 26931 |
| 2022-11-22 | -0.57 | $14.73 | 45500 |
| 2022-11-21 | -48.84 | $13.85 | 38100 |
| 2022-11-18 | -28.49 | $14.20 | 35300 |
| 2022-11-17 | -15.90 | $14.38 | 52300 |
| 2022-11-16 | -7.14 | $14.55 | 57900 |
| 2022-11-15 | -2.82 | $14.50 | 55300 |
| 2022-11-14 | -8.90 | $14.15 | 75327 |
| 2022-11-11 | -2.65 | $14.25 | 30028 |
| 2022-11-10 | -19.74 | $13.85 | 36000 |
| 2022-11-09 | -20.90 | $13.79 | 29500 |
| 2022-11-08 | -4.09 | $14.19 | 33000 |
| 2022-11-07 | -0.74 | $14.28 | 28107 |
| 2022-11-04 | -0.37 | $14.27 | 29400 |
| 2022-11-03 | -13.30 | $13.63 | 32219 |
| 2022-11-02 | -22.75 | $13.41 | 25702 |
| 2022-11-01 | -7.30 | $13.77 | 113600 |
| 2022-10-31 | -12.89 | $13.57 | 34825 |
| 2022-10-28 | -4.00 | $13.77 | 39044 |
| 2022-10-27 | -9.09 | $13.64 | 31920 |
| 2022-10-26 | -10.00 | $13.10 | 23222 |
| 2022-10-25 | -7.43 | $13.04 | 24800 |
| 2022-10-24 | -5.09 | $13.08 | 56700 |
| 2022-10-21 | -2.62 | $13.02 | 54700 |
| 2022-10-20 | -12.23 | $12.80 | 199600 |
| 2022-10-19 | -4.66 | $12.63 | 89700 |
| 2022-10-18 | -8.95 | $12.52 | 71335 |
| 2022-10-17 | -7.37 | $12.55 | 84816 |
| 2022-10-14 | -31.58 | $12.09 | 49135 |
| 2022-10-13 | -13.16 | $12.44 | 179600 |
| 2022-10-12 | -48.42 | $11.77 | 49000 |
| 2022-10-11 | -59.28 | $11.69 | 101333 |
| 2022-10-10 | -43.69 | $12.04 | 64628 |
| 2022-10-07 | -46.82 | $12.21 | 31100 |
| 2022-10-06 | -42.32 | $12.33 | 51300 |
| 2022-10-05 | -30.71 | $12.64 | 56300 |
| 2022-10-04 | -38.95 | $12.42 | 118600 |
| 2022-10-03 | -53.18 | $12.04 | 167627 |
| 2022-09-30 | -75.66 | $11.44 | 213500 |
| 2022-09-29 | -72.28 | $11.53 | 287500 |
| 2022-09-28 | -69.29 | $11.61 | 163300 |
| 2022-09-27 | -88.76 | $11.09 | 444946 |
| 2022-09-26 | -100.00 | $10.79 | 173004 |
| 2022-09-23 | -96.75 | $10.99 | 129623 |
| 2022-09-22 | -89.62 | $11.77 | 119321 |
| 2022-09-21 | -100.00 | $11.55 | 73246 |
| 2022-09-20 | -92.06 | $11.95 | 151030 |
| 2022-09-19 | -84.66 | $12.09 | 97245 |
| 2022-09-16 | -96.17 | $11.93 | 67530 |
| 2022-09-15 | -98.63 | $12.25 | 74300 |
| 2022-09-14 | -84.76 | $12.80 | 31115 |
| 2022-09-13 | -92.38 | $12.72 | 83043 |
| 2022-09-12 | -34.92 | $13.25 | 63524 |
| 2022-09-09 | -36.51 | $13.23 | 67200 |
| 2022-09-08 | -73.02 | $12.77 | 149100 |
| 2022-09-07 | -59.52 | $12.94 | 141100 |
| 2022-09-06 | -30.16 | $13.31 | 43224 |
| 2022-09-02 | -32.26 | $13.19 | 70900 |
| 2022-09-01 | -51.06 | $12.73 | 59800 |
| 2022-08-31 | -37.77 | $12.98 | 113237 |
| 2022-08-30 | -28.19 | $13.16 | 56200 |
| 2022-08-29 | -7.45 | $13.55 | 59700 |
| 2022-08-26 | -19.15 | $13.33 | 39722 |
| 2022-08-25 | -17.02 | $13.37 | 49628 |
| 2022-08-24 | -20.74 | $13.30 | 81200 |
| 2022-08-23 | -4.26 | $13.61 | 54100 |
| 2022-08-22 | -4.35 | $13.13 | 61306 |
| 2022-08-19 | -5.80 | $13.11 | 34100 |
| 2022-08-18 | -2.92 | $13.14 | 50100 |
| 2022-08-17 | -16.54 | $12.87 | 36712 |
| 2022-08-16 | -20.47 | $12.82 | 83149 |
| 2022-08-15 | -40.94 | $12.56 | 92800 |
| 2022-08-12 | 0.00 | $13.08 | 54931 |
| 2022-08-11 | -4.92 | $12.97 | 110800 |
| 2022-08-10 | -29.01 | $12.59 | 66012 |
| 2022-08-09 | -23.66 | $12.66 | 145635 |
| 2022-08-08 | -61.83 | $12.16 | 75600 |
| 2022-08-05 | -72.73 | $12.05 | 155632 |
| 2022-08-04 | -83.91 | $11.94 | 47500 |
| 2022-08-03 | -79.70 | $12.07 | 131800 |
| 2022-08-02 | -77.72 | $12.11 | 106724 |
| 2022-08-01 | -72.28 | $12.22 | 194202 |
| 2022-07-29 | -71.64 | $12.42 | 62900 |
| 2022-07-28 | -84.24 | $12.15 | 102300 |
| 2022-07-27 | -60.55 | $12.95 | 410615 |
| 2022-07-26 | -71.43 | $12.62 | 136800 |
| 2022-07-25 | -69.05 | $12.70 | 251100 |
| 2022-07-22 | -80.36 | $12.32 | 121000 |
| 2022-07-21 | -85.42 | $12.15 | 74341 |
| 2022-07-20 | -74.70 | $12.51 | 168600 |
| 2022-07-19 | -75.66 | $12.49 | 154000 |
| 2022-07-18 | -84.16 | $12.20 | 149500 |
| 2022-07-15 | -89.97 | $12.02 | 78646 |
| 2022-07-14 | -92.27 | $11.98 | 87146 |
| 2022-07-13 | -94.42 | $12.33 | 75000 |
| 2022-07-12 | -98.51 | $12.24 | 178800 |
| 2022-07-11 | -89.43 | $13.07 | 103600 |
| 2022-07-08 | -86.15 | $13.25 | 55112 |
| 2022-07-07 | -85.16 | $13.35 | 81300 |
| 2022-07-06 | -93.55 | $12.96 | 127101 |
| 2022-07-05 | -95.82 | $13.18 | 83130 |
| 2022-07-01 | -90.46 | $14.18 | 45425 |
| 2022-06-30 | -82.97 | $14.63 | 53500 |
| 2022-06-29 | -80.19 | $14.72 | 258600 |
| 2022-06-28 | -74.61 | $14.90 | 141900 |
| 2022-06-27 | -83.59 | $14.61 | 90900 |
| 2022-06-24 | -92.26 | $14.33 | 78100 |
| 2022-06-23 | -96.90 | $14.18 | 81800 |
| 2022-06-22 | -98.03 | $14.33 | 102333 |
| 2022-06-21 | -85.23 | $14.77 | 691935 |
| 2022-06-17 | -95.64 | $14.46 | 415900 |
| 2022-06-16 | -93.03 | $15.04 | 62734 |
| 2022-06-15 | -78.48 | $15.56 | 210402 |
| 2022-06-14 | -73.99 | $15.66 | 104938 |
| 2022-06-13 | -53.41 | $15.90 | 121300 |
| 2022-06-10 | -36.74 | $16.34 | 87414 |
| 2022-06-09 | -26.55 | $16.54 | 115802 |
| 2022-06-08 | -4.14 | $17.19 | 170703 |
| 2022-06-07 | 0.00 | $17.19 | 50900 |
| 2022-06-06 | -1.68 | $16.49 | 89406 |
| 2022-06-03 | -3.20 | $16.27 | 63200 |
| 2022-06-02 | -13.24 | $16.05 | 87600 |
| 2022-06-01 | -19.18 | $15.92 | 324900 |
| 2022-05-31 | -19.63 | $15.91 | 338100 |
| 2022-05-27 | -4.43 | $16.09 | 333710 |
| 2022-05-26 | -5.42 | $16.07 | 1.2M |
| 2022-05-25 | -0.97 | $16.14 | 41800 |
| 2022-05-24 | -1.24 | $15.95 | 78400 |
| 2022-05-23 | -10.98 | $15.57 | 145200 |
| 2022-05-20 | -23.58 | $15.26 | 87300 |
| 2022-05-19 | -19.92 | $15.35 | 115240 |
| 2022-05-18 | -23.17 | $15.27 | 603946 |
| 2022-05-17 | -18.29 | $15.39 | 36700 |
| 2022-05-16 | -41.46 | $14.82 | 68900 |
| 2022-05-13 | -39.02 | $14.88 | 81200 |
| 2022-05-12 | -51.22 | $14.58 | 72600 |
| 2022-05-11 | -45.12 | $14.73 | 105100 |
| 2022-05-10 | -56.10 | $14.46 | 59200 |
| 2022-05-09 | -66.67 | $14.20 | 107826 |
| 2022-05-06 | -1.63 | $15.80 | 83200 |
| 2022-05-05 | -9.22 | $15.28 | 66900 |
| 2022-05-04 | -2.30 | $15.43 | 80004 |
| 2022-05-03 | -15.27 | $14.95 | 75900 |
| 2022-05-02 | -9.68 | $15.05 | 110600 |
| 2022-04-29 | -17.97 | $14.87 | 103400 |
| 2022-04-28 | -34.56 | $14.51 | 96200 |
| 2022-04-27 | -66.82 | $13.81 | 65800 |
| 2022-04-26 | -81.06 | $13.42 | 81204 |
| 2022-04-25 | -65.20 | $13.78 | 93009 |
| 2022-04-22 | -46.26 | $14.21 | 120703 |
| 2022-04-21 | -28.19 | $14.62 | 61600 |
| 2022-04-20 | -16.74 | $14.88 | 65621 |
| 2022-04-19 | -18.60 | $14.81 | 142600 |
| 2022-04-18 | -1.60 | $15.22 | 172949 |
| 2022-04-14 | -3.64 | $15.00 | 84100 |
| 2022-04-13 | -7.27 | $14.90 | 172600 |
| 2022-04-12 | -7.31 | $14.33 | 105100 |
| 2022-04-11 | -6.70 | $13.96 | 138816 |
| 2022-04-08 | -1.70 | $14.02 | 119206 |
| 2022-04-07 | -1.56 | $13.55 | 90200 |
| 2022-04-06 | -11.72 | $13.42 | 120300 |
| 2022-04-05 | -21.01 | $13.23 | 63334 |
| 2022-04-04 | -29.51 | $13.15 | 72834 |
| 2022-04-01 | -26.23 | $13.19 | 35739 |
| 2022-03-31 | -28.69 | $13.16 | 56042 |
| 2022-03-30 | -19.86 | $13.42 | 168847 |
| 2022-03-29 | -39.74 | $13.20 | 78535 |
| 2022-03-28 | -42.38 | $13.16 | 48600 |
| 2022-03-25 | -23.84 | $13.44 | 101547 |
| 2022-03-24 | -35.10 | $13.27 | 104500 |
| 2022-03-23 | -35.76 | $13.26 | 53500 |
| 2022-03-22 | -56.29 | $12.95 | 100214 |
| 2022-03-21 | -61.59 | $12.87 | 58215 |
| 2022-03-18 | -91.39 | $12.42 | 53000 |
| 2022-03-17 | -67.55 | $12.78 | 67330 |
| 2022-03-16 | -88.74 | $12.46 | 79100 |
| 2022-03-15 | -83.44 | $12.54 | 99203 |
| 2022-03-14 | -87.50 | $12.54 | 112340 |
| 2022-03-11 | -83.33 | $12.70 | 77716 |
| 2022-03-10 | -61.36 | $12.99 | 128600 |
| 2022-03-09 | -59.85 | $13.01 | 256148 |
| 2022-03-08 | -47.73 | $13.17 | 854330 |
| 2022-03-07 | -67.42 | $12.91 | 608712 |
| 2022-03-04 | -81.82 | $12.72 | 155828 |
| 2022-03-03 | -38.64 | $13.29 | 80716 |
| 2022-03-02 | -3.79 | $13.75 | 132226 |
| 2022-03-01 | -41.46 | $13.20 | 84107 |
| 2022-02-28 | -52.85 | $13.06 | 99700 |
| 2022-02-25 | -35.34 | $13.24 | 66900 |
| 2022-02-24 | -75.19 | $12.71 | 124600 |
| 2022-02-23 | -59.29 | $12.88 | 68436 |
| 2022-02-22 | -42.93 | $12.92 | 77509 |
| 2022-02-18 | -21.29 | $13.28 | 45100 |
| 2022-02-17 | -10.40 | $13.50 | 43100 |
| 2022-02-16 | -6.44 | $13.58 | 103700 |
| 2022-02-15 | -15.96 | $13.27 | 112835 |
| 2022-02-14 | -18.09 | $13.23 | 100400 |
| 2022-02-11 | -2.66 | $13.52 | 58100 |
| 2022-02-10 | -10.16 | $13.37 | 103300 |
| 2022-02-09 | -1.82 | $13.31 | 92413 |
| 2022-02-08 | -14.72 | $13.08 | 51603 |
| 2022-02-07 | -4.29 | $13.25 | 100300 |
| 2022-02-04 | 0.00 | $13.25 | 95412 |
| 2022-02-03 | -2.92 | $13.02 | 63126 |
| 2022-02-02 | -1.57 | $12.94 | 39400 |
| 2022-02-01 | -4.72 | $12.90 | 54428 |
| 2022-01-31 | -15.75 | $12.76 | 72200 |
| 2022-01-28 | -27.66 | $12.57 | 118400 |
| 2022-01-27 | -25.53 | $12.60 | 97800 |
| 2022-01-26 | -39.72 | $12.40 | 180309 |
| 2022-01-25 | -50.35 | $12.25 | 64331 |
| 2022-01-24 | -62.41 | $12.08 | 113300 |
| 2022-01-21 | -61.70 | $12.09 | 89200 |
| 2022-01-20 | -47.47 | $12.21 | 84000 |
| 2022-01-19 | -15.82 | $12.68 | 63011 |
| 2022-01-18 | -12.25 | $12.71 | 181400 |
| 2022-01-14 | -1.96 | $12.92 | 112000 |
| 2022-01-13 | -7.43 | $12.79 | 56643 |
| 2022-01-12 | -1.09 | $12.73 | 31230 |
| 2022-01-11 | -10.06 | $12.53 | 81800 |
| 2022-01-10 | -27.37 | $12.22 | 166326 |
| 2022-01-07 | -21.23 | $12.33 | 41928 |
| 2022-01-06 | -4.47 | $12.63 | 74717 |
| 2022-01-05 | -12.14 | $12.44 | 89900 |
| 2022-01-04 | -4.86 | $12.29 | 84445 |
| 2022-01-03 | -10.85 | $12.07 | 97903 |
| 2021-12-31 | -12.38 | $11.84 | 43300 |
| 2021-12-30 | -20.00 | $11.76 | 50700 |
| 2021-12-29 | -10.48 | $11.86 | 46216 |
| 2021-12-28 | -2.86 | $11.94 | 36400 |
| 2021-12-27 | -2.00 | $11.90 | 56810 |
| 2021-12-23 | -8.05 | $11.69 | 51400 |
| 2021-12-22 | -44.90 | $11.43 | 66000 |
| 2021-12-21 | -61.21 | $11.34 | 102500 |
| 2021-12-20 | -81.03 | $11.11 | 126700 |
| 2021-12-17 | -81.03 | $11.11 | 53000 |
| 2021-12-16 | -76.98 | $11.21 | 184400 |
| 2021-12-15 | -84.87 | $11.12 | 152701 |
| 2021-12-14 | -84.12 | $11.16 | 140707 |
| 2021-12-13 | -86.47 | $11.12 | 86046 |
| 2021-12-10 | -68.24 | $11.43 | 104300 |
| 2021-12-09 | -74.50 | $11.40 | 157043 |
| 2021-12-08 | -61.84 | $11.68 | 67800 |
| 2021-12-07 | -64.73 | $11.62 | 216224 |
| 2021-12-06 | -66.67 | $11.58 | 113909 |
| 2021-12-03 | -79.23 | $11.32 | 89608 |
| 2021-12-02 | -73.43 | $11.44 | 120734 |
| 2021-12-01 | -91.79 | $11.06 | 159000 |
| 2021-11-30 | -91.79 | $11.06 | 169217 |
| 2021-11-29 | -85.51 | $11.19 | 112700 |
| 2021-11-26 | -93.90 | $11.02 | 102700 |
| 2021-11-24 | -94.03 | $11.77 | 63001 |
| 2021-11-23 | -83.43 | $11.97 | 81412 |
| 2021-11-22 | -93.01 | $11.82 | 91000 |
| 2021-11-19 | -98.97 | $11.71 | 239300 |
| 2021-11-18 | -96.79 | $12.13 | 134100 |
| 2021-11-17 | -97.18 | $12.26 | 70800 |
| 2021-11-16 | -91.49 | $12.45 | 151400 |
| 2021-11-15 | -89.36 | $12.48 | 83544 |
| 2021-11-12 | -91.49 | $12.45 | 215214 |
| 2021-11-11 | -65.25 | $12.82 | 57400 |
| 2021-11-10 | -78.01 | $12.64 | 62600 |
| 2021-11-09 | -79.43 | $12.62 | 47800 |
| 2021-11-08 | -80.85 | $12.60 | 132800 |
| 2021-11-05 | -80.85 | $12.60 | 67536 |
| 2021-11-04 | -92.20 | $12.44 | 84932 |
| 2021-11-03 | -89.36 | $12.48 | 59735 |
| 2021-11-02 | -86.21 | $12.74 | 67543 |
| 2021-11-01 | -87.63 | $12.89 | 341544 |
| 2021-10-29 | -90.82 | $12.86 | 148800 |
| 2021-10-28 | -78.26 | $13.03 | 72400 |
| 2021-10-27 | -60.26 | $13.28 | 34900 |
| 2021-10-26 | -37.50 | $13.42 | 33302 |
| 2021-10-25 | -22.73 | $13.55 | 34339 |
| 2021-10-22 | -33.71 | $13.45 | 37200 |
| 2021-10-21 | -31.62 | $13.38 | 70702 |
| 2021-10-20 | -0.76 | $13.74 | 65946 |
| 2021-10-19 | -18.92 | $13.47 | 83400 |
| 2021-10-18 | -20.79 | $13.38 | 76400 |
| 2021-10-15 | -11.87 | $13.49 | 324704 |
| 2021-10-14 | -13.70 | $13.45 | 43400 |
| 2021-10-13 | -21.46 | $13.28 | 65200 |
| 2021-10-12 | -18.26 | $13.35 | 23500 |
| 2021-10-11 | -25.11 | $13.20 | 39100 |
| 2021-10-08 | -12.97 | $13.44 | 78000 |
| 2021-10-07 | -14.29 | $13.38 | 41645 |
| 2021-10-06 | -17.71 | $13.27 | 64700 |
| 2021-10-05 | -8.49 | $13.52 | 622400 |
| 2021-10-04 | -7.75 | $13.54 | 89822 |
| 2021-10-01 | -0.88 | $13.29 | 63600 |
| 2021-09-30 | -8.93 | $13.08 | 73440 |
| 2021-09-29 | -8.48 | $13.09 | 53500 |
| 2021-09-28 | -14.73 | $12.95 | 87545 |
| 2021-09-27 | -4.10 | $12.91 | 30700 |
| 2021-09-24 | -5.88 | $12.64 | 50400 |
| 2021-09-23 | -2.35 | $12.70 | 403700 |
| 2021-09-22 | -15.75 | $12.27 | 75000 |
| 2021-09-21 | -0.93 | $12.10 | 60700 |
| 2021-09-20 | -25.53 | $11.74 | 63900 |
| 2021-09-17 | -16.67 | $11.80 | 36300 |
| 2021-09-16 | -8.85 | $11.88 | 28636 |
| 2021-09-15 | -0.93 | $11.91 | 81900 |
| 2021-09-14 | -25.00 | $11.60 | 56100 |
| 2021-09-13 | -19.10 | $11.57 | 56506 |
| 2021-09-10 | -64.04 | $11.17 | 41600 |
| 2021-09-09 | -77.53 | $11.05 | 68243 |
| 2021-09-08 | -55.06 | $11.25 | 25130 |
| 2021-09-07 | -33.71 | $11.44 | 30504 |
| 2021-09-03 | -31.46 | $11.46 | 23500 |
| 2021-09-02 | -17.98 | $11.58 | 77139 |
| 2021-09-01 | -48.31 | $11.31 | 47100 |
| 2021-08-31 | -25.84 | $11.51 | 68500 |
| 2021-08-30 | -2.25 | $11.72 | 42800 |
| 2021-08-27 | -5.62 | $11.69 | 65015 |
| 2021-08-26 | -22.22 | $11.41 | 82200 |
| 2021-08-25 | -15.28 | $11.46 | 46443 |
| 2021-08-24 | -9.72 | $11.50 | 64900 |
| 2021-08-23 | -15.94 | $11.43 | 43315 |
| 2021-08-20 | -78.26 | $11.00 | 44600 |
| 2021-08-19 | -80.26 | $10.93 | 94400 |
| 2021-08-18 | -59.21 | $11.09 | 91700 |
| 2021-08-17 | -52.63 | $11.14 | 73437 |
| 2021-08-16 | -26.98 | $11.20 | 70928 |
| 2021-08-13 | -14.29 | $11.36 | 54400 |
| 2021-08-12 | -1.59 | $11.52 | 56123 |
| 2021-08-11 | -0.81 | $11.50 | 64541 |
| 2021-08-10 | -9.76 | $11.39 | 83501 |
| 2021-08-09 | -26.40 | $11.20 | 60100 |
| 2021-08-06 | -30.22 | $11.25 | 25500 |
| 2021-08-05 | -38.67 | $11.20 | 39546 |
| 2021-08-04 | -42.67 | $11.14 | 29100 |
| 2021-08-03 | -27.39 | $11.42 | 150203 |
| 2021-08-02 | -60.91 | $11.05 | 85349 |
| 2021-07-30 | -69.70 | $10.98 | 32713 |
| 2021-07-29 | -62.69 | $11.28 | 34304 |
| 2021-07-28 | -57.84 | $11.41 | 137600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.89
2026-07-24
Close Price
$29.45
Vol: 80000Average Directional Index - Detailed Analysis
Minimum
7.29
Average
18.60
Maximum
43.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.89 | $29.45 | 80000 |
| 2026-07-23 | 17.99 | $30.07 | 158300 |
| 2026-07-22 | 16.60 | $29.15 | 56500 |
| 2026-07-21 | 15.52 | $28.53 | 72800 |
| 2026-07-20 | 14.72 | $28.40 | 146237 |
| 2026-07-17 | 13.90 | $28.25 | 61500 |
| 2026-07-16 | 13.17 | $27.70 | 117200 |
| 2026-07-15 | 12.67 | $27.48 | 66200 |
| 2026-07-14 | 12.14 | $27.99 | 96900 |
| 2026-07-13 | 11.33 | $27.81 | 102700 |
| 2026-07-10 | 10.54 | $26.60 | 55031 |
| 2026-07-09 | 10.35 | $26.46 | 90400 |
| 2026-07-08 | 10.20 | $26.40 | 84008 |
| 2026-07-07 | 10.11 | $25.99 | 206200 |
| 2026-07-06 | 10.22 | $25.65 | 106300 |
| 2026-07-02 | 10.61 | $25.85 | 80400 |
| 2026-07-01 | 10.77 | $25.04 | 147600 |
| 2026-06-30 | 11.12 | $25.18 | 140200 |
| 2026-06-29 | 11.43 | $24.65 | 122100 |
| 2026-06-26 | 11.45 | $24.27 | 90200 |
| 2026-06-25 | 11.20 | $24.42 | 96412 |
| 2026-06-24 | 10.93 | $23.91 | 133846 |
| 2026-06-23 | 10.48 | $24.90 | 137434 |
| 2026-06-22 | 10.50 | $24.87 | 153600 |
| 2026-06-18 | 10.53 | $24.69 | 241300 |
| 2026-06-17 | 10.43 | $24.99 | 154400 |
| 2026-06-16 | 10.60 | $25.21 | 77226 |
| 2026-06-15 | 10.85 | $25.21 | 83717 |
| 2026-06-12 | 11.03 | $26.39 | 80600 |
| 2026-06-11 | 11.44 | $27.36 | 74800 |
| 2026-06-10 | 11.01 | $26.75 | 47746 |
| 2026-06-09 | 11.14 | $26.34 | 65000 |
| 2026-06-08 | 11.54 | $26.56 | 91841 |
| 2026-06-05 | 11.62 | $26.50 | 47831 |
| 2026-06-04 | 11.79 | $26.72 | 283416 |
| 2026-06-03 | 11.83 | $27.02 | 132200 |
| 2026-06-02 | 11.68 | $26.63 | 143700 |
| 2026-06-01 | 11.86 | $26.33 | 110506 |
| 2026-05-29 | 12.14 | $25.82 | 92500 |
| 2026-05-28 | 12.69 | $25.30 | 165100 |
| 2026-05-27 | 13.13 | $25.31 | 112517 |
| 2026-05-26 | 13.51 | $25.88 | 82600 |
| 2026-05-22 | 14.18 | $25.92 | 63502 |
| 2026-05-21 | 14.89 | $26.86 | 102717 |
| 2026-05-20 | 15.17 | $26.21 | 152200 |
| 2026-05-19 | 15.46 | $27.10 | 113904 |
| 2026-05-18 | 15.21 | $27.54 | 264600 |
| 2026-05-15 | 14.95 | $26.43 | 88045 |
| 2026-05-14 | 15.37 | $26.25 | 81402 |
| 2026-05-13 | 15.84 | $26.40 | 81446 |
| 2026-05-12 | 16.16 | $26.60 | 80600 |
| 2026-05-11 | 16.49 | $26.45 | 90627 |
| 2026-05-08 | 16.93 | $25.95 | 54230 |
| 2026-05-07 | 17.55 | $25.95 | 159200 |
| 2026-05-06 | 18.21 | $25.76 | 123315 |
| 2026-05-05 | 19.01 | $26.86 | 132612 |
| 2026-05-04 | 19.24 | $26.81 | 93613 |
| 2026-05-01 | 19.58 | $26.90 | 86600 |
| 2026-04-30 | 19.73 | $27.04 | 317900 |
| 2026-04-29 | 20.02 | $25.80 | 127803 |
| 2026-04-28 | 20.86 | $25.29 | 136800 |
| 2026-04-27 | 21.93 | $24.81 | 165400 |
| 2026-04-24 | 22.84 | $24.57 | 116100 |
| 2026-04-23 | 23.52 | $24.76 | 138520 |
| 2026-04-22 | 24.38 | $24.97 | 100500 |
| 2026-04-21 | 25.40 | $24.44 | 129306 |
| 2026-04-20 | 26.18 | $23.83 | 122800 |
| 2026-04-17 | 26.78 | $23.61 | 193727 |
| 2026-04-16 | 27.20 | $24.65 | 108900 |
| 2026-04-15 | 28.29 | $24.15 | 188411 |
| 2026-04-14 | 29.21 | $24.83 | 118701 |
| 2026-04-13 | 30.49 | $25.40 | 136700 |
| 2026-04-10 | 32.07 | $25.31 | 111900 |
| 2026-04-09 | 33.73 | $26.40 | 205822 |
| 2026-04-08 | 35.04 | $26.73 | 149236 |
| 2026-04-07 | 36.61 | $27.79 | 149400 |
| 2026-04-06 | 37.03 | $28.33 | 44200 |
| 2026-04-02 | 37.20 | $28.13 | 81500 |
| 2026-04-01 | 37.38 | $27.13 | 153500 |
| 2026-03-31 | 37.89 | $28.28 | 287200 |
| 2026-03-30 | 37.70 | $27.84 | 78500 |
| 2026-03-27 | 37.67 | $27.82 | 209900 |
| 2026-03-26 | 37.72 | $27.76 | 67518 |
| 2026-03-25 | 37.78 | $27.44 | 144400 |
| 2026-03-24 | 38.01 | $27.51 | 379104 |
| 2026-03-23 | 38.25 | $26.32 | 280337 |
| 2026-03-20 | 38.83 | $28.22 | 189000 |
| 2026-03-19 | 37.59 | $28.55 | 123800 |
| 2026-03-18 | 35.93 | $28.12 | 259416 |
| 2026-03-17 | 34.25 | $28.18 | 385000 |
| 2026-03-16 | 32.53 | $26.70 | 148744 |
| 2026-03-13 | 31.01 | $26.43 | 85800 |
| 2026-03-12 | 29.58 | $25.85 | 63148 |
| 2026-03-11 | 28.27 | $25.25 | 48100 |
| 2026-03-10 | 27.07 | $24.44 | 115200 |
| 2026-03-09 | 26.12 | $24.34 | 109500 |
| 2026-03-06 | 24.58 | $24.41 | 87000 |
| 2026-03-05 | 23.00 | $23.54 | 75300 |
| 2026-03-04 | 21.62 | $23.58 | 412907 |
| 2026-03-03 | 20.12 | $24.28 | 344200 |
| 2026-03-02 | 18.31 | $23.56 | 94900 |
| 2026-02-27 | 16.68 | $22.48 | 51900 |
| 2026-02-26 | 15.59 | $22.31 | 40643 |
| 2026-02-25 | 14.55 | $22.24 | 37245 |
| 2026-02-24 | 13.46 | $22.06 | 39000 |
| 2026-02-23 | 12.42 | $21.72 | 35548 |
| 2026-02-20 | 11.45 | $21.60 | 54626 |
| 2026-02-19 | 10.50 | $21.26 | 79500 |
| 2026-02-18 | 9.79 | $20.83 | 83822 |
| 2026-02-17 | 9.37 | $20.35 | 28142 |
| 2026-02-13 | 9.40 | $20.14 | 34308 |
| 2026-02-12 | 9.55 | $19.63 | 58200 |
| 2026-02-11 | 9.84 | $20.30 | 43123 |
| 2026-02-10 | 9.62 | $19.76 | 28700 |
| 2026-02-09 | 9.63 | $20.11 | 205800 |
| 2026-02-06 | 9.44 | $19.79 | 73216 |
| 2026-02-05 | 9.47 | $19.01 | 296700 |
| 2026-02-04 | 9.95 | $19.50 | 50128 |
| 2026-02-03 | 10.05 | $19.47 | 53200 |
| 2026-02-02 | 10.33 | $19.28 | 24500 |
| 2026-01-30 | 10.46 | $19.59 | 93500 |
| 2026-01-29 | 10.35 | $19.37 | 85700 |
| 2026-01-28 | 10.28 | $19.06 | 73732 |
| 2026-01-27 | 10.67 | $19.05 | 68400 |
| 2026-01-26 | 11.07 | $19.00 | 50100 |
| 2026-01-23 | 11.56 | $18.70 | 70600 |
| 2026-01-22 | 12.01 | $18.43 | 82500 |
| 2026-01-21 | 12.23 | $18.92 | 135700 |
| 2026-01-20 | 12.85 | $18.21 | 59700 |
| 2026-01-16 | 12.98 | $18.16 | 1.3M |
| 2026-01-15 | 13.12 | $18.26 | 57900 |
| 2026-01-14 | 13.38 | $19.49 | 84745 |
| 2026-01-13 | 13.63 | $18.96 | 57400 |
| 2026-01-12 | 14.25 | $19.45 | 55400 |
| 2026-01-09 | 14.15 | $19.31 | 58548 |
| 2026-01-08 | 14.14 | $19.40 | 49900 |
| 2026-01-07 | 14.13 | $18.90 | 79000 |
| 2026-01-06 | 14.33 | $19.32 | 67400 |
| 2026-01-05 | 13.92 | $20.00 | 103707 |
| 2026-01-02 | 13.28 | $19.40 | 75829 |
| 2025-12-31 | 13.16 | $18.68 | 61901 |
| 2025-12-30 | 13.84 | $18.84 | 52117 |
| 2025-12-29 | 14.30 | $18.70 | 72300 |
| 2025-12-26 | 14.94 | $18.64 | 28545 |
| 2025-12-24 | 15.70 | $18.69 | 19300 |
| 2025-12-23 | 16.25 | $18.69 | 44627 |
| 2025-12-22 | 16.84 | $18.74 | 61600 |
| 2025-12-19 | 17.06 | $18.28 | 40800 |
| 2025-12-18 | 17.91 | $18.01 | 56700 |
| 2025-12-17 | 18.78 | $18.21 | 51100 |
| 2025-12-16 | 19.76 | $18.03 | 38300 |
| 2025-12-15 | 20.67 | $18.56 | 67706 |
| 2025-12-12 | 21.20 | $18.63 | 25942 |
| 2025-12-11 | 21.53 | $18.88 | 176300 |
| 2025-12-10 | 21.54 | $19.23 | 142404 |
| 2025-12-09 | 21.46 | $18.90 | 49443 |
| 2025-12-08 | 21.63 | $18.89 | 60000 |
| 2025-12-05 | 21.81 | $18.90 | 36800 |
| 2025-12-04 | 22.09 | $18.95 | 41047 |
| 2025-12-03 | 22.38 | $19.13 | 54900 |
| 2025-12-02 | 22.39 | $18.88 | 47600 |
| 2025-12-01 | 22.73 | $18.85 | 106126 |
| 2025-11-28 | 23.09 | $18.57 | 32100 |
| 2025-11-26 | 23.86 | $18.28 | 43100 |
| 2025-11-25 | 24.96 | $18.13 | 41900 |
| 2025-11-24 | 26.18 | $18.03 | 47900 |
| 2025-11-21 | 27.40 | $18.19 | 73123 |
| 2025-11-20 | 28.71 | $18.74 | 74600 |
| 2025-11-19 | 29.13 | $18.79 | 34800 |
| 2025-11-18 | 29.69 | $19.50 | 73606 |
| 2025-11-17 | 29.51 | $19.57 | 50800 |
| 2025-11-14 | 28.78 | $19.74 | 39345 |
| 2025-11-13 | 28.00 | $19.71 | 90648 |
| 2025-11-12 | 27.18 | $19.44 | 81300 |
| 2025-11-11 | 26.61 | $19.50 | 28300 |
| 2025-11-10 | 25.70 | $19.15 | 37400 |
| 2025-11-07 | 25.08 | $19.21 | 44402 |
| 2025-11-06 | 24.20 | $18.86 | 56341 |
| 2025-11-05 | 23.53 | $18.35 | 36921 |
| 2025-11-04 | 23.26 | $18.18 | 47500 |
| 2025-11-03 | 23.18 | $18.38 | 159042 |
| 2025-10-31 | 22.69 | $18.32 | 42808 |
| 2025-10-30 | 22.26 | $18.42 | 42842 |
| 2025-10-29 | 21.81 | $18.42 | 38000 |
| 2025-10-28 | 21.02 | $18.25 | 60622 |
| 2025-10-27 | 20.58 | $18.21 | 55200 |
| 2025-10-24 | 20.21 | $17.93 | 60800 |
| 2025-10-23 | 20.04 | $17.83 | 50400 |
| 2025-10-22 | 20.08 | $17.26 | 75900 |
| 2025-10-21 | 20.77 | $16.75 | 52700 |
| 2025-10-20 | 21.45 | $16.67 | 43700 |
| 2025-10-17 | 22.08 | $16.83 | 64801 |
| 2025-10-16 | 22.74 | $16.64 | 189102 |
| 2025-10-15 | 23.44 | $16.92 | 122430 |
| 2025-10-14 | 24.39 | $16.97 | 88300 |
| 2025-10-13 | 25.39 | $16.96 | 171040 |
| 2025-10-10 | 26.58 | $16.80 | 34300 |
| 2025-10-09 | 27.80 | $16.82 | 73635 |
| 2025-10-08 | 29.13 | $17.37 | 78303 |
| 2025-10-07 | 30.14 | $17.46 | 142138 |
| 2025-10-06 | 31.02 | $17.95 | 58422 |
| 2025-10-03 | 31.32 | $17.74 | 31700 |
| 2025-10-02 | 31.85 | $17.67 | 40200 |
| 2025-10-01 | 32.48 | $18.02 | 33800 |
| 2025-09-30 | 32.59 | $17.80 | 86021 |
| 2025-09-29 | 32.96 | $18.18 | 1.9M |
| 2025-09-26 | 32.38 | $18.39 | 1.8M |
| 2025-09-25 | 31.57 | $18.10 | 35217 |
| 2025-09-24 | 30.92 | $17.95 | 96810 |
| 2025-09-23 | 30.39 | $17.45 | 25902 |
| 2025-09-22 | 30.16 | $17.08 | 26300 |
| 2025-09-19 | 30.52 | $17.00 | 43200 |
| 2025-09-18 | 31.03 | $17.36 | 46000 |
| 2025-09-17 | 30.78 | $17.48 | 59315 |
| 2025-09-16 | 30.17 | $17.68 | 36600 |
| 2025-09-15 | 29.53 | $17.40 | 85000 |
| 2025-09-12 | 29.11 | $17.08 | 45900 |
| 2025-09-11 | 29.10 | $17.06 | 29900 |
| 2025-09-10 | 28.96 | $17.14 | 49020 |
| 2025-09-09 | 28.82 | $17.07 | 24708 |
| 2025-09-08 | 28.23 | $16.99 | 59100 |
| 2025-09-05 | 27.84 | $16.71 | 33517 |
| 2025-09-04 | 27.70 | $16.75 | 26800 |
| 2025-09-03 | 27.35 | $16.63 | 18728 |
| 2025-09-02 | 27.07 | $16.57 | 41049 |
| 2025-08-29 | 26.91 | $16.46 | 44031 |
| 2025-08-28 | 26.84 | $16.41 | 25637 |
| 2025-08-27 | 26.88 | $16.17 | 153521 |
| 2025-08-26 | 27.18 | $16.28 | 48535 |
| 2025-08-25 | 27.04 | $16.35 | 23437 |
| 2025-08-22 | 26.55 | $16.35 | 13800 |
| 2025-08-21 | 26.11 | $16.18 | 60805 |
| 2025-08-20 | 25.88 | $15.93 | 56000 |
| 2025-08-19 | 25.88 | $15.69 | 61700 |
| 2025-08-18 | 26.17 | $15.68 | 27400 |
| 2025-08-15 | 26.61 | $15.70 | 22609 |
| 2025-08-14 | 26.92 | $15.61 | 74400 |
| 2025-08-13 | 27.42 | $15.75 | 25400 |
| 2025-08-12 | 27.64 | $15.72 | 33520 |
| 2025-08-11 | 27.89 | $15.33 | 29600 |
| 2025-08-08 | 28.52 | $15.58 | 47335 |
| 2025-08-07 | 28.77 | $15.48 | 40700 |
| 2025-08-06 | 29.05 | $15.40 | 39919 |
| 2025-08-05 | 29.34 | $15.19 | 60300 |
| 2025-08-04 | 30.15 | $14.91 | 76300 |
| 2025-08-01 | 31.33 | $15.05 | 46700 |
| 2025-07-31 | 32.51 | $15.25 | 40800 |
| 2025-07-30 | 33.64 | $15.46 | 49200 |
| 2025-07-29 | 34.00 | $16.20 | 44724 |
| 2025-07-28 | 33.12 | $16.07 | 37200 |
| 2025-07-25 | 32.30 | $16.01 | 32633 |
| 2025-07-24 | 31.51 | $15.82 | 220040 |
| 2025-07-23 | 30.78 | $15.70 | 58600 |
| 2025-07-22 | 30.21 | $15.44 | 24109 |
| 2025-07-21 | 29.91 | $15.25 | 57000 |
| 2025-07-18 | 29.73 | $15.19 | 43137 |
| 2025-07-17 | 29.54 | $14.96 | 41002 |
| 2025-07-16 | 29.97 | $15.05 | 69200 |
| 2025-07-15 | 30.43 | $14.98 | 88326 |
| 2025-07-14 | 30.77 | $15.03 | 57823 |
| 2025-07-11 | 31.07 | $15.23 | 79107 |
| 2025-07-10 | 31.19 | $15.03 | 54500 |
| 2025-07-09 | 31.59 | $15.03 | 31300 |
| 2025-07-08 | 31.75 | $14.85 | 36200 |
| 2025-07-07 | 31.92 | $14.54 | 73100 |
| 2025-07-03 | 32.45 | $15.15 | 103800 |
| 2025-07-02 | 31.70 | $15.05 | 86300 |
| 2025-07-01 | 31.07 | $14.73 | 105446 |
| 2025-06-30 | 30.75 | $14.55 | 51209 |
| 2025-06-27 | 30.67 | $14.65 | 66100 |
| 2025-06-26 | 30.37 | $14.46 | 78000 |
| 2025-06-25 | 30.23 | $14.50 | 49224 |
| 2025-06-24 | 30.13 | $14.49 | 339818 |
| 2025-06-23 | 29.93 | $14.46 | 105935 |
| 2025-06-20 | 29.47 | $14.78 | 42240 |
| 2025-06-18 | 28.40 | $14.49 | 43100 |
| 2025-06-17 | 27.65 | $14.61 | 61003 |
| 2025-06-16 | 26.46 | $14.36 | 26400 |
| 2025-06-13 | 25.43 | $14.22 | 41448 |
| 2025-06-12 | 24.60 | $14.22 | 30423 |
| 2025-06-11 | 23.75 | $14.08 | 45200 |
| 2025-06-10 | 23.04 | $13.88 | 48900 |
| 2025-06-09 | 22.43 | $13.68 | 30400 |
| 2025-06-06 | 22.20 | $13.63 | 34400 |
| 2025-06-05 | 22.07 | $13.62 | 36100 |
| 2025-06-04 | 21.68 | $13.57 | 83527 |
| 2025-06-03 | 21.28 | $13.75 | 182600 |
| 2025-06-02 | 20.60 | $13.78 | 229246 |
| 2025-05-30 | 19.84 | $13.44 | 66300 |
| 2025-05-29 | 19.50 | $13.39 | 72043 |
| 2025-05-28 | 19.24 | $13.27 | 60345 |
| 2025-05-27 | 19.01 | $13.37 | 60845 |
| 2025-05-23 | 18.67 | $13.00 | 113800 |
| 2025-05-22 | 18.91 | $13.05 | 41900 |
| 2025-05-21 | 18.97 | $13.16 | 50400 |
| 2025-05-20 | 18.57 | $13.31 | 64542 |
| 2025-05-19 | 18.17 | $13.14 | 50300 |
| 2025-05-16 | 17.96 | $13.10 | 28200 |
| 2025-05-15 | 17.74 | $13.02 | 55014 |
| 2025-05-14 | 17.69 | $13.06 | 52003 |
| 2025-05-13 | 17.39 | $13.17 | 84100 |
| 2025-05-12 | 17.07 | $12.84 | 98030 |
| 2025-05-09 | 16.84 | $12.63 | 96227 |
| 2025-05-08 | 17.28 | $12.43 | 69000 |
| 2025-05-07 | 18.14 | $12.32 | 112139 |
| 2025-05-06 | 19.09 | $12.38 | 106645 |
| 2025-05-05 | 20.09 | $12.21 | 172321 |
| 2025-05-02 | 20.82 | $12.15 | 108400 |
| 2025-05-01 | 21.41 | $12.02 | 142400 |
| 2025-04-30 | 22.04 | $11.97 | 151700 |
| 2025-04-29 | 22.70 | $12.10 | 210700 |
| 2025-04-28 | 23.45 | $12.14 | 155400 |
| 2025-04-25 | 24.33 | $12.15 | 101400 |
| 2025-04-24 | 25.11 | $11.92 | 178024 |
| 2025-04-23 | 25.60 | $11.83 | 221500 |
| 2025-04-22 | 26.12 | $11.72 | 283502 |
| 2025-04-21 | 26.41 | $11.42 | 166240 |
| 2025-04-17 | 26.53 | $11.66 | 191939 |
| 2025-04-16 | 26.84 | $11.40 | 311600 |
| 2025-04-15 | 26.74 | $11.17 | 368347 |
| 2025-04-14 | 26.32 | $11.12 | 363027 |
| 2025-04-11 | 25.83 | $11.01 | 372700 |
| 2025-04-10 | 24.97 | $10.87 | 545900 |
| 2025-04-09 | 23.86 | $11.06 | 692502 |
| 2025-04-08 | 22.70 | $10.65 | 738520 |
| 2025-04-07 | 21.51 | $10.83 | 505028 |
| 2025-04-04 | 20.32 | $11.74 | 183200 |
| 2025-04-03 | 19.89 | $12.48 | 160200 |
| 2025-04-02 | 20.42 | $13.09 | 45400 |
| 2025-04-01 | 21.24 | $13.30 | 54900 |
| 2025-03-31 | 21.45 | $13.31 | 312000 |
| 2025-03-28 | 21.68 | $13.49 | 39201 |
| 2025-03-27 | 21.42 | $13.51 | 63100 |
| 2025-03-26 | 21.04 | $13.28 | 140200 |
| 2025-03-25 | 20.70 | $13.11 | 94445 |
| 2025-03-24 | 20.80 | $12.93 | 94743 |
| 2025-03-21 | 21.10 | $13.10 | 76600 |
| 2025-03-20 | 20.96 | $13.14 | 146300 |
| 2025-03-19 | 20.86 | $13.27 | 75549 |
| 2025-03-18 | 20.50 | $13.16 | 121600 |
| 2025-03-17 | 20.16 | $13.00 | 117109 |
| 2025-03-14 | 20.02 | $12.57 | 142405 |
| 2025-03-13 | 20.57 | $12.54 | 60800 |
| 2025-03-12 | 20.92 | $12.58 | 54300 |
| 2025-03-11 | 21.34 | $12.61 | 73700 |
| 2025-03-10 | 21.48 | $12.70 | 53700 |
| 2025-03-07 | 21.76 | $12.75 | 53025 |
| 2025-03-06 | 21.88 | $12.74 | 120800 |
| 2025-03-05 | 21.96 | $12.81 | 128129 |
| 2025-03-04 | 22.10 | $12.56 | 376606 |
| 2025-03-03 | 22.53 | $12.57 | 117000 |
| 2025-02-28 | 22.67 | $12.76 | 69400 |
| 2025-02-27 | 22.40 | $12.73 | 48200 |
| 2025-02-26 | 22.03 | $12.90 | 34700 |
| 2025-02-25 | 21.36 | $13.07 | 64500 |
| 2025-02-24 | 20.46 | $13.05 | 58200 |
| 2025-02-21 | 19.69 | $13.20 | 57600 |
| 2025-02-20 | 18.49 | $13.72 | 97837 |
| 2025-02-19 | 16.31 | $12.62 | 36531 |
| 2025-02-18 | 15.40 | $12.63 | 68838 |
| 2025-02-14 | 14.31 | $12.66 | 106300 |
| 2025-02-13 | 13.09 | $12.42 | 89006 |
| 2025-02-12 | 12.25 | $12.43 | 177929 |
| 2025-02-11 | 11.17 | $12.20 | 93015 |
| 2025-02-10 | 10.54 | $11.91 | 128742 |
| 2025-02-07 | 10.13 | $11.91 | 112807 |
| 2025-02-06 | 9.96 | $11.91 | 112500 |
| 2025-02-05 | 9.78 | $11.90 | 164606 |
| 2025-02-04 | 9.70 | $11.98 | 224100 |
| 2025-02-03 | 9.61 | $11.77 | 205723 |
| 2025-01-31 | 9.86 | $11.63 | 197547 |
| 2025-01-30 | 10.31 | $11.84 | 187800 |
| 2025-01-29 | 10.51 | $11.74 | 140700 |
| 2025-01-28 | 11.02 | $11.77 | 203100 |
| 2025-01-27 | 11.54 | $11.79 | 145500 |
| 2025-01-24 | 12.08 | $11.95 | 106000 |
| 2025-01-23 | 12.35 | $11.90 | 246300 |
| 2025-01-22 | 12.81 | $11.88 | 175234 |
| 2025-01-21 | 13.28 | $11.99 | 159949 |
| 2025-01-17 | 13.86 | $12.06 | 75700 |
| 2025-01-16 | 14.20 | $12.05 | 169246 |
| 2025-01-15 | 14.85 | $12.25 | 140843 |
| 2025-01-14 | 15.29 | $12.14 | 208900 |
| 2025-01-13 | 15.76 | $12.20 | 177100 |
| 2025-01-10 | 16.49 | $12.55 | 150100 |
| 2025-01-08 | 16.70 | $12.18 | 330446 |
| 2025-01-07 | 17.35 | $12.21 | 329144 |
| 2025-01-06 | 17.99 | $12.43 | 224033 |
| 2025-01-03 | 18.27 | $12.31 | 274300 |
| 2025-01-02 | 19.04 | $12.24 | 330918 |
| 2024-12-31 | 19.99 | $12.12 | 139717 |
| 2024-12-30 | 20.89 | $12.01 | 293815 |
| 2024-12-27 | 21.43 | $11.75 | 225000 |
| 2024-12-26 | 21.37 | $11.75 | 266824 |
| 2024-12-24 | 21.30 | $11.61 | 76900 |
| 2024-12-23 | 21.24 | $11.61 | 528100 |
| 2024-12-20 | 20.65 | $11.50 | 579200 |
| 2024-12-19 | 19.78 | $11.37 | 1.2M |
| 2024-12-18 | 19.01 | $11.44 | 253337 |
| 2024-12-17 | 18.35 | $11.60 | 367600 |
| 2024-12-16 | 17.46 | $11.81 | 507000 |
| 2024-12-13 | 17.06 | $11.92 | 251023 |
| 2024-12-12 | 16.83 | $11.96 | 344424 |
| 2024-12-11 | 16.65 | $11.95 | 273013 |
| 2024-12-10 | 16.34 | $12.05 | 244200 |
| 2024-12-09 | 16.02 | $11.98 | 301842 |
| 2024-12-06 | 15.90 | $11.93 | 197138 |
| 2024-12-05 | 15.49 | $12.05 | 451500 |
| 2024-12-04 | 15.06 | $12.08 | 315100 |
| 2024-12-03 | 14.83 | $12.24 | 354633 |
| 2024-12-02 | 14.82 | $12.37 | 180900 |
| 2024-11-29 | 14.96 | $12.56 | 37538 |
| 2024-11-27 | 15.48 | $12.42 | 170301 |
| 2024-11-26 | 15.85 | $12.48 | 181237 |
| 2024-11-25 | 16.23 | $12.49 | 226501 |
| 2024-11-22 | 16.74 | $12.45 | 163349 |
| 2024-11-21 | 16.90 | $12.48 | 286234 |
| 2024-11-20 | 17.24 | $12.50 | 302300 |
| 2024-11-19 | 17.55 | $12.56 | 345200 |
| 2024-11-18 | 17.96 | $12.72 | 419900 |
| 2024-11-15 | 18.58 | $12.40 | 315700 |
| 2024-11-14 | 18.60 | $12.21 | 291200 |
| 2024-11-13 | 18.39 | $12.19 | 343734 |
| 2024-11-12 | 17.85 | $12.18 | 326300 |
| 2024-11-11 | 17.48 | $12.33 | 297500 |
| 2024-11-08 | 17.36 | $12.41 | 220547 |
| 2024-11-07 | 17.30 | $12.78 | 213833 |
| 2024-11-06 | 17.79 | $12.59 | 140800 |
| 2024-11-05 | 17.89 | $12.99 | 244400 |
| 2024-11-04 | 18.71 | $12.82 | 483300 |
| 2024-11-01 | 19.30 | $12.57 | 217800 |
| 2024-10-31 | 19.53 | $12.56 | 180800 |
| 2024-10-30 | 19.36 | $12.73 | 159239 |
| 2024-10-29 | 19.59 | $12.65 | 161500 |
| 2024-10-28 | 19.60 | $12.86 | 101900 |
| 2024-10-25 | 19.60 | $13.01 | 124900 |
| 2024-10-24 | 20.30 | $12.96 | 113400 |
| 2024-10-23 | 20.81 | $12.84 | 231607 |
| 2024-10-22 | 21.14 | $12.97 | 92200 |
| 2024-10-21 | 21.51 | $12.83 | 200627 |
| 2024-10-18 | 21.74 | $12.84 | 166000 |
| 2024-10-17 | 21.66 | $12.74 | 293000 |
| 2024-10-16 | 21.35 | $12.83 | 152917 |
| 2024-10-15 | 21.09 | $12.78 | 153300 |
| 2024-10-14 | 20.81 | $13.05 | 98800 |
| 2024-10-11 | 21.06 | $13.15 | 113136 |
| 2024-10-10 | 21.44 | $13.27 | 101746 |
| 2024-10-09 | 21.99 | $13.20 | 149205 |
| 2024-10-08 | 22.48 | $13.27 | 96700 |
| 2024-10-07 | 23.32 | $13.67 | 42011 |
| 2024-10-04 | 24.39 | $13.49 | 66401 |
| 2024-10-03 | 25.51 | $13.46 | 77200 |
| 2024-10-02 | 26.50 | $13.28 | 335900 |
| 2024-10-01 | 27.30 | $13.17 | 164942 |
| 2024-09-30 | 27.65 | $13.16 | 127000 |
| 2024-09-27 | 28.25 | $13.09 | 73507 |
| 2024-09-26 | 28.53 | $12.85 | 107409 |
| 2024-09-25 | 28.40 | $12.89 | 70000 |
| 2024-09-24 | 28.33 | $13.09 | 81636 |
| 2024-09-23 | 28.55 | $13.02 | 119124 |
| 2024-09-20 | 28.60 | $13.06 | 94700 |
| 2024-09-19 | 28.60 | $13.12 | 106000 |
| 2024-09-18 | 28.84 | $12.99 | 114530 |
| 2024-09-17 | 29.09 | $12.98 | 72104 |
| 2024-09-16 | 29.06 | $13.04 | 153000 |
| 2024-09-13 | 29.03 | $13.04 | 379600 |
| 2024-09-12 | 29.10 | $12.98 | 151400 |
| 2024-09-11 | 28.66 | $12.84 | 164800 |
| 2024-09-10 | 27.74 | $12.74 | 219800 |
| 2024-09-09 | 26.77 | $12.98 | 196500 |
| 2024-09-06 | 26.08 | $12.94 | 134900 |
| 2024-09-05 | 25.06 | $13.22 | 184446 |
| 2024-09-04 | 24.30 | $13.12 | 145700 |
| 2024-09-03 | 23.49 | $13.27 | 133706 |
| 2024-08-30 | 22.77 | $13.72 | 93238 |
| 2024-08-29 | 22.59 | $13.74 | 96314 |
| 2024-08-28 | 22.45 | $13.78 | 40549 |
| 2024-08-27 | 22.43 | $14.07 | 58945 |
| 2024-08-26 | 22.93 | $14.14 | 54800 |
| 2024-08-23 | 23.58 | $14.10 | 81448 |
| 2024-08-22 | 24.00 | $13.85 | 71112 |
| 2024-08-21 | 23.92 | $13.93 | 90900 |
| 2024-08-20 | 23.97 | $14.05 | 67400 |
| 2024-08-19 | 24.17 | $14.10 | 80100 |
| 2024-08-16 | 24.47 | $14.04 | 42133 |
| 2024-08-15 | 24.43 | $14.04 | 64800 |
| 2024-08-14 | 24.52 | $13.92 | 80607 |
| 2024-08-13 | 24.44 | $14.01 | 106635 |
| 2024-08-12 | 24.35 | $13.95 | 83400 |
| 2024-08-09 | 24.35 | $13.80 | 200322 |
| 2024-08-08 | 24.08 | $13.71 | 130100 |
| 2024-08-07 | 23.56 | $13.60 | 352344 |
| 2024-08-06 | 23.01 | $13.45 | 377336 |
| 2024-08-05 | 22.01 | $13.49 | 226100 |
| 2024-08-02 | 21.00 | $13.91 | 114400 |
| 2024-08-01 | 20.43 | $14.03 | 78800 |
| 2024-07-31 | 19.97 | $14.21 | 148333 |
| 2024-07-30 | 19.77 | $14.06 | 228800 |
| 2024-07-29 | 18.85 | $14.06 | 140208 |
| 2024-07-26 | 17.88 | $14.15 | 102942 |
| 2024-07-25 | 16.90 | $14.30 | 136946 |
| 2024-07-24 | 15.86 | $14.22 | 163400 |
| 2024-07-23 | 14.93 | $14.35 | 56500 |
| 2024-07-22 | 14.14 | $14.37 | 90100 |
| 2024-07-19 | 13.37 | $14.37 | 44711 |
| 2024-07-18 | 12.60 | $14.43 | 154600 |
| 2024-07-17 | 11.86 | $14.66 | 198400 |
| 2024-07-16 | 11.31 | $14.66 | 134800 |
| 2024-07-15 | 10.61 | $14.78 | 103800 |
| 2024-07-12 | 10.24 | $15.02 | 56102 |
| 2024-07-11 | 10.09 | $14.94 | 71200 |
| 2024-07-10 | 9.81 | $15.03 | 52580 |
| 2024-07-09 | 9.67 | $14.90 | 223200 |
| 2024-07-08 | 8.99 | $15.33 | 29335 |
| 2024-07-05 | 8.60 | $15.49 | 70302 |
| 2024-07-03 | 8.63 | $16.30 | 27047 |
| 2024-07-02 | 8.41 | $16.26 | 50213 |
| 2024-07-01 | 7.96 | $15.94 | 72702 |
| 2024-06-28 | 7.97 | $15.72 | 56640 |
| 2024-06-27 | 8.38 | $15.57 | 45700 |
| 2024-06-26 | 8.61 | $15.72 | 87300 |
| 2024-06-25 | 8.99 | $15.78 | 132434 |
| 2024-06-24 | 9.37 | $15.87 | 74429 |
| 2024-06-21 | 9.51 | $15.61 | 258849 |
| 2024-06-20 | 9.94 | $15.69 | 69100 |
| 2024-06-18 | 10.44 | $15.47 | 132715 |
| 2024-06-17 | 10.94 | $15.31 | 60400 |
| 2024-06-14 | 10.86 | $15.23 | 38000 |
| 2024-06-13 | 10.77 | $15.17 | 44512 |
| 2024-06-12 | 10.30 | $15.44 | 23700 |
| 2024-06-11 | 10.23 | $15.52 | 45400 |
| 2024-06-10 | 9.85 | $15.82 | 22711 |
| 2024-06-07 | 10.00 | $15.69 | 56000 |
| 2024-06-06 | 10.02 | $15.86 | 201300 |
| 2024-06-05 | 10.12 | $15.73 | 67924 |
| 2024-06-04 | 10.23 | $15.79 | 98434 |
| 2024-06-03 | 10.30 | $16.04 | 55300 |
| 2024-05-31 | 10.82 | $16.26 | 53600 |
| 2024-05-30 | 10.95 | $16.06 | 25200 |
| 2024-05-29 | 11.43 | $16.21 | 54734 |
| 2024-05-28 | 11.65 | $16.43 | 49400 |
| 2024-05-24 | 11.44 | $16.11 | 75500 |
| 2024-05-23 | 11.81 | $16.01 | 40500 |
| 2024-05-22 | 12.30 | $15.88 | 29321 |
| 2024-05-21 | 12.86 | $16.09 | 48600 |
| 2024-05-20 | 13.45 | $16.20 | 55501 |
| 2024-05-17 | 13.71 | $16.19 | 81300 |
| 2024-05-16 | 14.10 | $15.92 | 39200 |
| 2024-05-15 | 14.72 | $15.93 | 32606 |
| 2024-05-14 | 15.37 | $15.96 | 79302 |
| 2024-05-13 | 16.07 | $16.06 | 23400 |
| 2024-05-10 | 16.83 | $15.89 | 37129 |
| 2024-05-09 | 17.66 | $15.94 | 33100 |
| 2024-05-08 | 18.36 | $15.73 | 19500 |
| 2024-05-07 | 18.87 | $15.53 | 102522 |
| 2024-05-06 | 19.10 | $15.69 | 42821 |
| 2024-05-03 | 19.41 | $15.46 | 50211 |
| 2024-05-02 | 19.44 | $15.37 | 91500 |
| 2024-05-01 | 19.29 | $15.59 | 43100 |
| 2024-04-30 | 19.34 | $15.71 | 30700 |
| 2024-04-29 | 19.59 | $16.05 | 46144 |
| 2024-04-26 | 20.12 | $15.71 | 34200 |
| 2024-04-25 | 20.11 | $16.16 | 44534 |
| 2024-04-24 | 20.24 | $16.10 | 189003 |
| 2024-04-23 | 20.63 | $16.16 | 17800 |
| 2024-04-22 | 21.03 | $15.80 | 64900 |
| 2024-04-19 | 20.94 | $15.87 | 34810 |
| 2024-04-18 | 20.99 | $15.99 | 22500 |
| 2024-04-17 | 21.21 | $16.16 | 68200 |
| 2024-04-16 | 21.67 | $16.08 | 242100 |
| 2024-04-15 | 22.14 | $16.66 | 54100 |
| 2024-04-12 | 23.21 | $16.78 | 47400 |
| 2024-04-11 | 24.19 | $16.52 | 66600 |
| 2024-04-10 | 25.28 | $17.08 | 199139 |
| 2024-04-09 | 26.16 | $17.16 | 39900 |
| 2024-04-08 | 26.40 | $17.48 | 36516 |
| 2024-04-05 | 25.83 | $17.56 | 53002 |
| 2024-04-04 | 25.24 | $17.53 | 111400 |
| 2024-04-03 | 24.69 | $17.20 | 74700 |
| 2024-04-02 | 24.47 | $17.19 | 50100 |
| 2024-04-01 | 24.29 | $16.70 | 51900 |
| 2024-03-28 | 24.55 | $16.71 | 80600 |
| 2024-03-27 | 23.84 | $16.70 | 114637 |
| 2024-03-26 | 23.11 | $16.70 | 159400 |
| 2024-03-25 | 22.19 | $16.66 | 33700 |
| 2024-03-22 | 21.60 | $16.51 | 18800 |
| 2024-03-21 | 21.17 | $16.62 | 34900 |
| 2024-03-20 | 20.56 | $16.81 | 30545 |
| 2024-03-19 | 19.91 | $16.78 | 46600 |
| 2024-03-18 | 18.88 | $16.59 | 31702 |
| 2024-03-15 | 18.07 | $16.36 | 142937 |
| 2024-03-14 | 17.37 | $16.43 | 19931 |
| 2024-03-13 | 16.55 | $16.42 | 31300 |
| 2024-03-12 | 15.72 | $16.03 | 43400 |
| 2024-03-11 | 15.47 | $15.89 | 40900 |
| 2024-03-08 | 15.47 | $15.74 | 37210 |
| 2024-03-07 | 15.47 | $15.81 | 44821 |
| 2024-03-06 | 15.50 | $15.76 | 48000 |
| 2024-03-05 | 15.29 | $15.67 | 73900 |
| 2024-03-04 | 15.16 | $15.78 | 63100 |
| 2024-03-01 | 14.80 | $15.91 | 107241 |
| 2024-02-29 | 14.30 | $15.85 | 91000 |
| 2024-02-28 | 13.64 | $15.83 | 160944 |
| 2024-02-27 | 12.95 | $15.97 | 176336 |
| 2024-02-26 | 11.88 | $15.77 | 104800 |
| 2024-02-23 | 11.03 | $15.69 | 140900 |
| 2024-02-22 | 10.15 | $15.55 | 222900 |
| 2024-02-21 | 9.43 | $14.77 | 99900 |
| 2024-02-20 | 9.92 | $14.69 | 779200 |
| 2024-02-16 | 10.35 | $14.54 | 90300 |
| 2024-02-15 | 10.76 | $14.89 | 64100 |
| 2024-02-14 | 11.30 | $14.79 | 65600 |
| 2024-02-13 | 11.66 | $14.86 | 55500 |
| 2024-02-12 | 11.80 | $15.00 | 110700 |
| 2024-02-09 | 11.81 | $14.82 | 81847 |
| 2024-02-08 | 12.03 | $14.76 | 75100 |
| 2024-02-07 | 12.40 | $14.59 | 73900 |
| 2024-02-06 | 12.99 | $14.53 | 182100 |
| 2024-02-05 | 13.58 | $14.27 | 264300 |
| 2024-02-02 | 13.72 | $14.50 | 209335 |
| 2024-02-01 | 14.39 | $14.76 | 1.8M |
| 2024-01-31 | 14.85 | $14.75 | 84300 |
| 2024-01-30 | 15.20 | $14.87 | 52500 |
| 2024-01-29 | 15.94 | $14.84 | 48540 |
| 2024-01-26 | 16.70 | $14.76 | 62641 |
| 2024-01-25 | 17.39 | $14.46 | 204908 |
| 2024-01-24 | 17.55 | $14.35 | 133011 |
| 2024-01-23 | 17.59 | $14.06 | 169300 |
| 2024-01-22 | 16.94 | $14.12 | 94700 |
| 2024-01-19 | 16.35 | $14.18 | 72444 |
| 2024-01-18 | 15.77 | $14.41 | 165508 |
| 2024-01-17 | 15.45 | $14.24 | 72100 |
| 2024-01-16 | 14.85 | $14.37 | 209600 |
| 2024-01-12 | 14.57 | $14.34 | 94800 |
| 2024-01-11 | 14.27 | $14.19 | 89819 |
| 2024-01-10 | 13.66 | $14.12 | 99825 |
| 2024-01-09 | 12.85 | $14.32 | 85033 |
| 2024-01-08 | 12.18 | $14.87 | 96600 |
| 2024-01-05 | 12.29 | $14.94 | 69900 |
| 2024-01-04 | 12.67 | $14.93 | 73646 |
| 2024-01-03 | 13.07 | $14.91 | 98500 |
| 2024-01-02 | 12.96 | $14.80 | 52700 |
| 2023-12-29 | 13.13 | $14.85 | 137500 |
| 2023-12-28 | 13.31 | $14.83 | 37031 |
| 2023-12-27 | 13.55 | $15.30 | 47929 |
| 2023-12-26 | 14.11 | $15.15 | 41300 |
| 2023-12-22 | 14.82 | $14.97 | 35209 |
| 2023-12-21 | 15.22 | $14.96 | 32512 |
| 2023-12-20 | 15.59 | $14.84 | 63800 |
| 2023-12-19 | 15.92 | $14.90 | 82449 |
| 2023-12-18 | 16.07 | $14.74 | 125300 |
| 2023-12-15 | 16.21 | $14.53 | 140021 |
| 2023-12-14 | 15.85 | $14.73 | 33708 |
| 2023-12-13 | 15.79 | $14.43 | 49232 |
| 2023-12-12 | 15.06 | $14.57 | 73506 |
| 2023-12-11 | 14.68 | $14.90 | 39402 |
| 2023-12-08 | 14.74 | $15.01 | 75618 |
| 2023-12-07 | 14.90 | $14.88 | 107400 |
| 2023-12-06 | 14.81 | $14.87 | 58800 |
| 2023-12-05 | 14.77 | $14.97 | 39300 |
| 2023-12-04 | 14.87 | $15.00 | 64400 |
| 2023-12-01 | 14.90 | $15.30 | 136800 |
| 2023-11-30 | 15.36 | $15.30 | 63500 |
| 2023-11-29 | 15.85 | $15.35 | 75300 |
| 2023-11-28 | 16.43 | $15.44 | 46700 |
| 2023-11-27 | 17.20 | $15.39 | 72821 |
| 2023-11-24 | 17.95 | $15.44 | 34200 |
| 2023-11-22 | 18.83 | $15.06 | 97819 |
| 2023-11-21 | 19.14 | $15.10 | 67500 |
| 2023-11-20 | 19.72 | $15.22 | 64100 |
| 2023-11-17 | 20.49 | $15.09 | 62500 |
| 2023-11-16 | 21.00 | $14.75 | 29503 |
| 2023-11-15 | 21.03 | $15.01 | 68900 |
| 2023-11-14 | 21.47 | $15.00 | 216600 |
| 2023-11-13 | 21.74 | $14.79 | 129444 |
| 2023-11-10 | 21.61 | $14.58 | 225100 |
| 2023-11-09 | 21.15 | $14.44 | 71119 |
| 2023-11-08 | 20.53 | $14.32 | 73100 |
| 2023-11-07 | 19.59 | $14.42 | 64933 |
| 2023-11-06 | 18.69 | $14.81 | 139226 |
| 2023-11-03 | 18.23 | $14.83 | 127300 |
| 2023-11-02 | 17.55 | $15.01 | 309234 |
| 2023-11-01 | 16.96 | $14.79 | 796900 |
| 2023-10-31 | 15.97 | $14.61 | 97338 |
| 2023-10-30 | 14.86 | $15.13 | 66442 |
| 2023-10-27 | 14.20 | $14.82 | 26100 |
| 2023-10-26 | 13.47 | $15.09 | 31444 |
| 2023-10-25 | 12.89 | $15.45 | 54400 |
| 2023-10-24 | 12.65 | $15.34 | 33207 |
| 2023-10-23 | 12.31 | $15.67 | 54100 |
| 2023-10-20 | 12.34 | $15.77 | 74100 |
| 2023-10-19 | 12.72 | $15.89 | 47145 |
| 2023-10-18 | 13.13 | $15.98 | 29526 |
| 2023-10-17 | 13.72 | $15.87 | 93100 |
| 2023-10-16 | 14.33 | $15.80 | 29200 |
| 2023-10-13 | 14.70 | $15.59 | 72300 |
| 2023-10-12 | 14.90 | $15.37 | 54529 |
| 2023-10-11 | 14.88 | $15.51 | 24801 |
| 2023-10-10 | 15.00 | $15.56 | 32332 |
| 2023-10-09 | 15.24 | $15.37 | 40700 |
| 2023-10-06 | 15.09 | $15.09 | 46300 |
| 2023-10-05 | 14.53 | $15.25 | 108227 |
| 2023-10-04 | 14.06 | $15.09 | 59800 |
| 2023-10-03 | 13.65 | $15.80 | 49800 |
| 2023-10-02 | 14.04 | $16.04 | 127043 |
| 2023-09-29 | 14.55 | $16.45 | 29206 |
| 2023-09-28 | 14.41 | $16.52 | 37449 |
| 2023-09-27 | 14.10 | $16.43 | 128521 |
| 2023-09-26 | 13.94 | $16.25 | 22600 |
| 2023-09-25 | 13.95 | $16.58 | 19500 |
| 2023-09-22 | 13.68 | $16.57 | 16514 |
| 2023-09-21 | 12.99 | $16.58 | 18600 |
| 2023-09-20 | 12.27 | $16.28 | 75600 |
| 2023-09-19 | 11.92 | $16.44 | 25400 |
| 2023-09-18 | 11.33 | $16.38 | 17427 |
| 2023-09-15 | 10.79 | $16.18 | 9000 |
| 2023-09-14 | 10.44 | $16.28 | 14741 |
| 2023-09-13 | 9.95 | $16.13 | 15314 |
| 2023-09-12 | 9.55 | $16.24 | 18100 |
| 2023-09-11 | 8.98 | $16.12 | 38027 |
| 2023-09-08 | 8.40 | $15.89 | 42212 |
| 2023-09-07 | 8.13 | $15.53 | 27339 |
| 2023-09-06 | 8.22 | $15.62 | 37400 |
| 2023-09-05 | 8.31 | $15.67 | 46904 |
| 2023-09-01 | 8.20 | $15.86 | 37419 |
| 2023-08-31 | 7.84 | $15.41 | 50600 |
| 2023-08-30 | 7.99 | $15.65 | 43600 |
| 2023-08-29 | 7.66 | $15.62 | 45140 |
| 2023-08-28 | 7.50 | $15.33 | 36400 |
| 2023-08-25 | 7.67 | $15.19 | 43346 |
| 2023-08-24 | 8.06 | $14.90 | 57700 |
| 2023-08-23 | 8.13 | $14.88 | 101609 |
| 2023-08-22 | 8.06 | $15.02 | 52700 |
| 2023-08-21 | 8.38 | $15.22 | 63000 |
| 2023-08-18 | 8.48 | $15.05 | 32028 |
| 2023-08-17 | 8.84 | $14.92 | 43233 |
| 2023-08-16 | 9.18 | $14.77 | 66000 |
| 2023-08-15 | 9.53 | $14.93 | 37347 |
| 2023-08-14 | 10.03 | $15.10 | 28248 |
| 2023-08-11 | 10.31 | $15.39 | 22940 |
| 2023-08-10 | 10.19 | $15.42 | 35832 |
| 2023-08-09 | 9.88 | $15.27 | 133146 |
| 2023-08-08 | 9.79 | $15.04 | 300600 |
| 2023-08-07 | 10.16 | $15.15 | 149113 |
| 2023-08-04 | 10.13 | $15.08 | 277200 |
| 2023-08-03 | 10.03 | $14.85 | 88522 |
| 2023-08-02 | 10.36 | $14.79 | 134800 |
| 2023-08-01 | 10.69 | $15.03 | 424020 |
| 2023-07-31 | 10.79 | $15.25 | 62700 |
| 2023-07-28 | 10.36 | $15.11 | 33000 |
| 2023-07-27 | 10.22 | $14.92 | 73100 |
| 2023-07-26 | 10.07 | $15.25 | 39037 |
| 2023-07-25 | 9.55 | $15.11 | 37922 |
| 2023-07-24 | 9.19 | $15.30 | 79640 |
| 2023-07-21 | 8.59 | $15.04 | 46400 |
| 2023-07-20 | 8.43 | $14.81 | 110711 |
| 2023-07-19 | 8.45 | $14.45 | 46200 |
| 2023-07-18 | 8.76 | $14.31 | 75200 |
| 2023-07-17 | 8.83 | $14.20 | 120800 |
| 2023-07-14 | 8.71 | $14.08 | 58500 |
| 2023-07-13 | 8.58 | $14.50 | 57331 |
| 2023-07-12 | 9.03 | $14.32 | 36400 |
| 2023-07-11 | 9.23 | $14.12 | 57900 |
| 2023-07-10 | 8.86 | $13.94 | 56400 |
| 2023-07-07 | 8.29 | $13.97 | 145800 |
| 2023-07-06 | 7.62 | $13.87 | 157600 |
| 2023-07-05 | 7.29 | $14.20 | 116903 |
| 2023-07-03 | 7.39 | $14.37 | 40345 |
| 2023-06-30 | 7.71 | $14.55 | 30813 |
| 2023-06-29 | 7.87 | $14.36 | 45700 |
| 2023-06-28 | 8.23 | $14.36 | 48714 |
| 2023-06-27 | 8.47 | $14.28 | 83400 |
| 2023-06-26 | 8.64 | $14.30 | 62500 |
| 2023-06-23 | 8.81 | $14.06 | 85908 |
| 2023-06-22 | 8.72 | $14.49 | 44400 |
| 2023-06-21 | 9.13 | $14.69 | 46700 |
| 2023-06-20 | 9.55 | $14.56 | 72435 |
| 2023-06-16 | 10.05 | $14.99 | 103816 |
| 2023-06-15 | 9.93 | $14.78 | 80203 |
| 2023-06-14 | 10.10 | $14.62 | 55500 |
| 2023-06-13 | 10.30 | $14.56 | 169501 |
| 2023-06-12 | 10.67 | $14.35 | 86000 |
| 2023-06-09 | 11.05 | $14.44 | 92000 |
| 2023-06-08 | 11.62 | $14.52 | 92743 |
| 2023-06-07 | 12.22 | $14.40 | 85805 |
| 2023-06-06 | 12.64 | $14.21 | 75119 |
| 2023-06-05 | 12.76 | $14.17 | 184422 |
| 2023-06-02 | 13.07 | $14.38 | 102700 |
| 2023-06-01 | 13.58 | $13.99 | 153500 |
| 2023-05-31 | 13.57 | $13.53 | 116232 |
| 2023-05-30 | 12.70 | $13.83 | 177003 |
| 2023-05-26 | 12.15 | $14.08 | 124941 |
| 2023-05-25 | 11.88 | $13.96 | 82600 |
| 2023-05-24 | 11.49 | $14.32 | 63000 |
| 2023-05-23 | 11.52 | $14.29 | 74041 |
| 2023-05-22 | 11.61 | $14.41 | 142800 |
| 2023-05-19 | 11.88 | $14.44 | 137000 |
| 2023-05-18 | 12.23 | $14.40 | 50200 |
| 2023-05-17 | 12.43 | $14.42 | 31033 |
| 2023-05-16 | 12.61 | $14.33 | 151308 |
| 2023-05-15 | 12.84 | $14.44 | 214905 |
| 2023-05-12 | 13.18 | $14.30 | 58800 |
| 2023-05-11 | 13.43 | $14.27 | 182307 |
| 2023-05-10 | 13.54 | $14.40 | 37439 |
| 2023-05-09 | 13.84 | $14.36 | 256140 |
| 2023-05-08 | 13.97 | $14.42 | 458701 |
| 2023-05-05 | 14.38 | $14.40 | 100500 |
| 2023-05-04 | 14.56 | $14.08 | 193623 |
| 2023-05-03 | 14.37 | $13.87 | 375900 |
| 2023-05-02 | 13.92 | $14.09 | 445200 |
| 2023-05-01 | 13.56 | $14.62 | 504416 |
| 2023-04-28 | 13.78 | $14.62 | 80802 |
| 2023-04-27 | 13.44 | $14.60 | 45600 |
| 2023-04-26 | 12.96 | $15.08 | 263923 |
| 2023-04-25 | 12.99 | $14.93 | 111300 |
| 2023-04-24 | 13.01 | $15.08 | 32700 |
| 2023-04-21 | 12.95 | $14.69 | 57925 |
| 2023-04-20 | 12.24 | $14.69 | 80536 |
| 2023-04-19 | 11.65 | $14.89 | 36127 |
| 2023-04-18 | 11.19 | $15.07 | 29100 |
| 2023-04-17 | 10.89 | $15.29 | 29400 |
| 2023-04-14 | 10.91 | $15.26 | 55800 |
| 2023-04-13 | 10.92 | $15.45 | 33700 |
| 2023-04-12 | 11.22 | $15.24 | 256800 |
| 2023-04-11 | 11.22 | $15.42 | 33036 |
| 2023-04-10 | 11.50 | $15.31 | 39900 |
| 2023-04-06 | 11.80 | $15.36 | 45600 |
| 2023-04-05 | 12.05 | $15.45 | 59246 |
| 2023-04-04 | 12.31 | $15.28 | 61300 |
| 2023-04-03 | 12.58 | $15.79 | 85414 |
| 2023-03-31 | 13.13 | $15.36 | 26500 |
| 2023-03-30 | 13.46 | $15.58 | 51019 |
| 2023-03-29 | 13.97 | $15.47 | 19216 |
| 2023-03-28 | 14.47 | $15.41 | 102428 |
| 2023-03-27 | 14.87 | $15.16 | 81530 |
| 2023-03-24 | 14.95 | $14.92 | 72300 |
| 2023-03-23 | 14.68 | $15.13 | 52100 |
| 2023-03-22 | 14.71 | $15.34 | 72300 |
| 2023-03-21 | 14.97 | $15.29 | 81400 |
| 2023-03-20 | 15.22 | $14.76 | 86616 |
| 2023-03-17 | 14.65 | $14.39 | 125500 |
| 2023-03-16 | 13.50 | $14.24 | 98833 |
| 2023-03-15 | 11.99 | $14.26 | 84322 |
| 2023-03-14 | 10.58 | $15.37 | 81912 |
| 2023-03-13 | 10.11 | $15.26 | 58640 |
| 2023-03-10 | 9.54 | $15.76 | 38125 |
| 2023-03-09 | 9.58 | $15.85 | 93549 |
| 2023-03-08 | 9.80 | $16.14 | 266300 |
| 2023-03-07 | 10.22 | $16.26 | 144200 |
| 2023-03-06 | 10.43 | $16.55 | 38516 |
| 2023-03-03 | 10.28 | $16.31 | 44500 |
| 2023-03-02 | 10.43 | $16.28 | 45441 |
| 2023-03-01 | 10.67 | $16.24 | 135231 |
| 2023-02-28 | 10.78 | $15.86 | 64035 |
| 2023-02-27 | 11.19 | $15.90 | 49900 |
| 2023-02-24 | 11.71 | $15.74 | 22300 |
| 2023-02-23 | 11.98 | $15.87 | 58122 |
| 2023-02-22 | 12.53 | $15.67 | 57622 |
| 2023-02-21 | 12.82 | $15.72 | 49400 |
| 2023-02-17 | 13.28 | $16.08 | 51944 |
| 2023-02-16 | 13.89 | $16.41 | 30503 |
| 2023-02-15 | 13.87 | $16.51 | 45120 |
| 2023-02-14 | 13.90 | $16.64 | 70028 |
| 2023-02-13 | 13.89 | $16.48 | 66305 |
| 2023-02-10 | 14.11 | $16.49 | 51744 |
| 2023-02-09 | 14.34 | $15.83 | 73813 |
| 2023-02-08 | 14.89 | $15.83 | 40900 |
| 2023-02-07 | 15.48 | $15.65 | 38200 |
| 2023-02-06 | 15.50 | $15.30 | 47104 |
| 2023-02-03 | 15.43 | $15.51 | 74200 |
| 2023-02-02 | 15.75 | $15.82 | 146317 |
| 2023-02-01 | 16.37 | $16.38 | 103844 |
| 2023-01-31 | 16.77 | $16.44 | 32200 |
| 2023-01-30 | 17.12 | $16.34 | 55421 |
| 2023-01-27 | 17.29 | $16.52 | 60633 |
| 2023-01-26 | 17.14 | $16.64 | 44311 |
| 2023-01-25 | 17.08 | $16.47 | 156241 |
| 2023-01-24 | 17.16 | $16.72 | 48100 |
| 2023-01-23 | 16.79 | $16.87 | 64328 |
| 2023-01-20 | 16.10 | $16.72 | 62400 |
| 2023-01-19 | 15.61 | $16.59 | 100400 |
| 2023-01-18 | 15.19 | $16.29 | 71035 |
| 2023-01-17 | 14.89 | $16.12 | 72703 |
| 2023-01-13 | 14.81 | $16.15 | 173527 |
| 2023-01-12 | 14.83 | $16.11 | 124800 |
| 2023-01-11 | 14.90 | $15.79 | 131200 |
| 2023-01-10 | 15.28 | $15.99 | 72000 |
| 2023-01-09 | 15.52 | $15.69 | 51342 |
| 2023-01-06 | 15.77 | $15.88 | 59400 |
| 2023-01-05 | 15.80 | $15.48 | 44115 |
| 2023-01-04 | 16.32 | $15.25 | 64000 |
| 2023-01-03 | 17.15 | $15.52 | 100000 |
| 2022-12-30 | 17.67 | $15.93 | 44700 |
| 2022-12-29 | 17.72 | $15.94 | 59700 |
| 2022-12-28 | 17.69 | $15.74 | 40522 |
| 2022-12-27 | 17.66 | $15.97 | 28412 |
| 2022-12-23 | 17.27 | $15.72 | 46900 |
| 2022-12-22 | 17.20 | $15.49 | 57200 |
| 2022-12-21 | 17.20 | $15.59 | 30247 |
| 2022-12-20 | 16.85 | $15.29 | 65000 |
| 2022-12-19 | 16.83 | $14.96 | 41711 |
| 2022-12-16 | 17.16 | $14.81 | 56215 |
| 2022-12-15 | 17.65 | $15.15 | 42500 |
| 2022-12-14 | 17.73 | $15.21 | 146700 |
| 2022-12-13 | 17.71 | $15.16 | 103800 |
| 2022-12-12 | 17.75 | $14.97 | 35341 |
| 2022-12-09 | 18.11 | $14.71 | 41300 |
| 2022-12-08 | 18.59 | $14.98 | 19500 |
| 2022-12-07 | 18.87 | $14.79 | 49922 |
| 2022-12-06 | 19.20 | $14.97 | 37246 |
| 2022-12-05 | 19.30 | $15.11 | 177446 |
| 2022-12-02 | 19.22 | $15.31 | 41900 |
| 2022-12-01 | 18.92 | $15.49 | 63900 |
| 2022-11-30 | 18.39 | $15.30 | 44400 |
| 2022-11-29 | 18.03 | $15.06 | 32500 |
| 2022-11-28 | 17.68 | $14.76 | 63034 |
| 2022-11-25 | 17.65 | $15.17 | 17820 |
| 2022-11-23 | 17.24 | $14.79 | 26931 |
| 2022-11-22 | 17.16 | $14.73 | 45500 |
| 2022-11-21 | 17.15 | $13.85 | 38100 |
| 2022-11-18 | 17.90 | $14.20 | 35300 |
| 2022-11-17 | 18.08 | $14.38 | 52300 |
| 2022-11-16 | 18.05 | $14.55 | 57900 |
| 2022-11-15 | 17.61 | $14.50 | 55300 |
| 2022-11-14 | 17.28 | $14.15 | 75327 |
| 2022-11-11 | 17.17 | $14.25 | 30028 |
| 2022-11-10 | 16.95 | $13.85 | 36000 |
| 2022-11-09 | 17.05 | $13.79 | 29500 |
| 2022-11-08 | 17.03 | $14.19 | 33000 |
| 2022-11-07 | 16.61 | $14.28 | 28107 |
| 2022-11-04 | 15.90 | $14.27 | 29400 |
| 2022-11-03 | 15.18 | $13.63 | 32219 |
| 2022-11-02 | 14.96 | $13.41 | 25702 |
| 2022-11-01 | 14.73 | $13.77 | 113600 |
| 2022-10-31 | 14.06 | $13.57 | 34825 |
| 2022-10-28 | 13.57 | $13.77 | 39044 |
| 2022-10-27 | 12.70 | $13.64 | 31920 |
| 2022-10-26 | 11.79 | $13.10 | 23222 |
| 2022-10-25 | 11.35 | $13.04 | 24800 |
| 2022-10-24 | 11.16 | $13.08 | 56700 |
| 2022-10-21 | 10.88 | $13.02 | 54700 |
| 2022-10-20 | 10.70 | $12.80 | 199600 |
| 2022-10-19 | 10.51 | $12.63 | 89700 |
| 2022-10-18 | 10.68 | $12.52 | 71335 |
| 2022-10-17 | 11.01 | $12.55 | 84816 |
| 2022-10-14 | 11.28 | $12.09 | 49135 |
| 2022-10-13 | 11.81 | $12.44 | 179600 |
| 2022-10-12 | 12.37 | $11.77 | 49000 |
| 2022-10-11 | 12.36 | $11.69 | 101333 |
| 2022-10-10 | 12.42 | $12.04 | 64628 |
| 2022-10-07 | 12.78 | $12.21 | 31100 |
| 2022-10-06 | 13.38 | $12.33 | 51300 |
| 2022-10-05 | 14.07 | $12.64 | 56300 |
| 2022-10-04 | 14.63 | $12.42 | 118600 |
| 2022-10-03 | 15.36 | $12.04 | 167627 |
| 2022-09-30 | 15.65 | $11.44 | 213500 |
| 2022-09-29 | 15.46 | $11.53 | 287500 |
| 2022-09-28 | 15.14 | $11.61 | 163300 |
| 2022-09-27 | 14.81 | $11.09 | 444946 |
| 2022-09-26 | 13.97 | $10.79 | 173004 |
| 2022-09-23 | 12.86 | $10.99 | 129623 |
| 2022-09-22 | 11.75 | $11.77 | 119321 |
| 2022-09-21 | 11.24 | $11.55 | 73246 |
| 2022-09-20 | 10.66 | $11.95 | 151030 |
| 2022-09-19 | 10.36 | $12.09 | 97245 |
| 2022-09-16 | 10.03 | $11.93 | 67530 |
| 2022-09-15 | 9.48 | $12.25 | 74300 |
| 2022-09-14 | 9.22 | $12.80 | 31115 |
| 2022-09-13 | 9.47 | $12.72 | 83043 |
| 2022-09-12 | 9.73 | $13.25 | 63524 |
| 2022-09-09 | 9.89 | $13.23 | 67200 |
| 2022-09-08 | 10.24 | $12.77 | 149100 |
| 2022-09-07 | 10.45 | $12.94 | 141100 |
| 2022-09-06 | 10.81 | $13.31 | 43224 |
| 2022-09-02 | 11.17 | $13.19 | 70900 |
| 2022-09-01 | 11.52 | $12.73 | 59800 |
| 2022-08-31 | 11.71 | $12.98 | 113237 |
| 2022-08-30 | 11.98 | $13.16 | 56200 |
| 2022-08-29 | 12.54 | $13.55 | 59700 |
| 2022-08-26 | 12.77 | $13.33 | 39722 |
| 2022-08-25 | 13.09 | $13.37 | 49628 |
| 2022-08-24 | 13.50 | $13.30 | 81200 |
| 2022-08-23 | 14.04 | $13.61 | 54100 |
| 2022-08-22 | 14.24 | $13.13 | 61306 |
| 2022-08-19 | 14.94 | $13.11 | 34100 |
| 2022-08-18 | 15.68 | $13.14 | 50100 |
| 2022-08-17 | 16.47 | $12.87 | 36712 |
| 2022-08-16 | 17.12 | $12.82 | 83149 |
| 2022-08-15 | 17.95 | $12.56 | 92800 |
| 2022-08-12 | 18.43 | $13.08 | 54931 |
| 2022-08-11 | 19.38 | $12.97 | 110800 |
| 2022-08-10 | 20.36 | $12.59 | 66012 |
| 2022-08-09 | 21.06 | $12.66 | 145635 |
| 2022-08-08 | 21.87 | $12.16 | 75600 |
| 2022-08-05 | 22.27 | $12.05 | 155632 |
| 2022-08-04 | 22.36 | $11.94 | 47500 |
| 2022-08-03 | 22.56 | $12.07 | 131800 |
| 2022-08-02 | 22.83 | $12.11 | 106724 |
| 2022-08-01 | 22.95 | $12.22 | 194202 |
| 2022-07-29 | 23.15 | $12.42 | 62900 |
| 2022-07-28 | 23.43 | $12.15 | 102300 |
| 2022-07-27 | 23.48 | $12.95 | 410615 |
| 2022-07-26 | 23.89 | $12.62 | 136800 |
| 2022-07-25 | 24.09 | $12.70 | 251100 |
| 2022-07-22 | 24.23 | $12.32 | 121000 |
| 2022-07-21 | 24.02 | $12.15 | 74341 |
| 2022-07-20 | 23.57 | $12.51 | 168600 |
| 2022-07-19 | 23.35 | $12.49 | 154000 |
| 2022-07-18 | 23.12 | $12.20 | 149500 |
| 2022-07-15 | 22.74 | $12.02 | 78646 |
| 2022-07-14 | 21.97 | $11.98 | 87146 |
| 2022-07-13 | 20.99 | $12.33 | 75000 |
| 2022-07-12 | 20.19 | $12.24 | 178800 |
| 2022-07-11 | 19.39 | $13.07 | 103600 |
| 2022-07-08 | 18.94 | $13.25 | 55112 |
| 2022-07-07 | 18.57 | $13.35 | 81300 |
| 2022-07-06 | 18.31 | $12.96 | 127101 |
| 2022-07-05 | 17.28 | $13.18 | 83130 |
| 2022-07-01 | 16.39 | $14.18 | 45425 |
| 2022-06-30 | 16.00 | $14.63 | 53500 |
| 2022-06-29 | 16.07 | $14.72 | 258600 |
| 2022-06-28 | 16.28 | $14.90 | 141900 |
| 2022-06-27 | 16.66 | $14.61 | 90900 |
| 2022-06-24 | 16.68 | $14.33 | 78100 |
| 2022-06-23 | 16.56 | $14.18 | 81800 |
| 2022-06-22 | 16.34 | $14.33 | 102333 |
| 2022-06-21 | 16.24 | $14.77 | 691935 |
| 2022-06-17 | 16.46 | $14.46 | 415900 |
| 2022-06-16 | 16.61 | $15.04 | 62734 |
| 2022-06-15 | 17.20 | $15.56 | 210402 |
| 2022-06-14 | 17.96 | $15.66 | 104938 |
| 2022-06-13 | 18.50 | $15.90 | 121300 |
| 2022-06-10 | 19.26 | $16.34 | 87414 |
| 2022-06-09 | 19.50 | $16.54 | 115802 |
| 2022-06-08 | 19.25 | $17.19 | 170703 |
| 2022-06-07 | 18.22 | $17.19 | 50900 |
| 2022-06-06 | 17.22 | $16.49 | 89406 |
| 2022-06-03 | 16.65 | $16.27 | 63200 |
| 2022-06-02 | 16.26 | $16.05 | 87600 |
| 2022-06-01 | 16.04 | $15.92 | 324900 |
| 2022-05-31 | 15.84 | $15.91 | 338100 |
| 2022-05-27 | 15.44 | $16.09 | 333710 |
| 2022-05-26 | 15.18 | $16.07 | 1.2M |
| 2022-05-25 | 14.77 | $16.14 | 41800 |
| 2022-05-24 | 14.30 | $15.95 | 78400 |
| 2022-05-23 | 13.94 | $15.57 | 145200 |
| 2022-05-20 | 13.80 | $15.26 | 87300 |
| 2022-05-19 | 13.82 | $15.35 | 115240 |
| 2022-05-18 | 13.76 | $15.27 | 603946 |
| 2022-05-17 | 13.63 | $15.39 | 36700 |
| 2022-05-16 | 13.59 | $14.82 | 68900 |
| 2022-05-13 | 13.95 | $14.88 | 81200 |
| 2022-05-12 | 14.32 | $14.58 | 72600 |
| 2022-05-11 | 15.00 | $14.73 | 105100 |
| 2022-05-10 | 15.43 | $14.46 | 59200 |
| 2022-05-09 | 16.12 | $14.20 | 107826 |
| 2022-05-06 | 16.85 | $15.80 | 83200 |
| 2022-05-05 | 16.30 | $15.28 | 66900 |
| 2022-05-04 | 16.03 | $15.43 | 80004 |
| 2022-05-03 | 15.75 | $14.95 | 75900 |
| 2022-05-02 | 15.83 | $15.05 | 110600 |
| 2022-04-29 | 15.93 | $14.87 | 103400 |
| 2022-04-28 | 15.39 | $14.51 | 96200 |
| 2022-04-27 | 15.27 | $13.81 | 65800 |
| 2022-04-26 | 15.91 | $13.42 | 81204 |
| 2022-04-25 | 16.69 | $13.78 | 93009 |
| 2022-04-22 | 17.53 | $14.21 | 120703 |
| 2022-04-21 | 17.47 | $14.62 | 61600 |
| 2022-04-20 | 16.71 | $14.88 | 65621 |
| 2022-04-19 | 15.44 | $14.81 | 142600 |
| 2022-04-18 | 14.10 | $15.22 | 172949 |
| 2022-04-14 | 12.69 | $15.00 | 84100 |
| 2022-04-13 | 11.38 | $14.90 | 172600 |
| 2022-04-12 | 9.99 | $14.33 | 105100 |
| 2022-04-11 | 9.06 | $13.96 | 138816 |
| 2022-04-08 | 8.50 | $14.02 | 119206 |
| 2022-04-07 | 7.95 | $13.55 | 90200 |
| 2022-04-06 | 7.97 | $13.42 | 120300 |
| 2022-04-05 | 7.86 | $13.23 | 63334 |
| 2022-04-04 | 7.91 | $13.15 | 72834 |
| 2022-04-01 | 8.26 | $13.19 | 35739 |
| 2022-03-31 | 8.59 | $13.16 | 56042 |
| 2022-03-30 | 8.92 | $13.42 | 168847 |
| 2022-03-29 | 8.97 | $13.20 | 78535 |
| 2022-03-28 | 9.37 | $13.16 | 48600 |
| 2022-03-25 | 9.68 | $13.44 | 101547 |
| 2022-03-24 | 9.76 | $13.27 | 104500 |
| 2022-03-23 | 9.93 | $13.26 | 53500 |
| 2022-03-22 | 10.15 | $12.95 | 100214 |
| 2022-03-21 | 10.59 | $12.87 | 58215 |
| 2022-03-18 | 10.88 | $12.42 | 53000 |
| 2022-03-17 | 10.64 | $12.78 | 67330 |
| 2022-03-16 | 10.68 | $12.46 | 79100 |
| 2022-03-15 | 10.28 | $12.54 | 99203 |
| 2022-03-14 | 9.86 | $12.54 | 112340 |
| 2022-03-11 | 9.48 | $12.70 | 77716 |
| 2022-03-10 | 9.38 | $12.99 | 128600 |
| 2022-03-09 | 9.63 | $13.01 | 256148 |
| 2022-03-08 | 9.89 | $13.17 | 854330 |
| 2022-03-07 | 10.40 | $12.91 | 608712 |
| 2022-03-04 | 10.63 | $12.72 | 155828 |
| 2022-03-03 | 10.46 | $13.29 | 80716 |
| 2022-03-02 | 10.86 | $13.75 | 132226 |
| 2022-03-01 | 10.84 | $13.20 | 84107 |
| 2022-02-28 | 11.34 | $13.06 | 99700 |
| 2022-02-25 | 11.69 | $13.24 | 66900 |
| 2022-02-24 | 12.28 | $12.71 | 124600 |
| 2022-02-23 | 12.31 | $12.88 | 68436 |
| 2022-02-22 | 12.88 | $12.92 | 77509 |
| 2022-02-18 | 13.47 | $13.28 | 45100 |
| 2022-02-17 | 13.51 | $13.50 | 43100 |
| 2022-02-16 | 13.09 | $13.58 | 103700 |
| 2022-02-15 | 12.64 | $13.27 | 112835 |
| 2022-02-14 | 12.82 | $13.23 | 100400 |
| 2022-02-11 | 12.89 | $13.52 | 58100 |
| 2022-02-10 | 12.41 | $13.37 | 103300 |
| 2022-02-09 | 11.93 | $13.31 | 92413 |
| 2022-02-08 | 11.74 | $13.08 | 51603 |
| 2022-02-07 | 11.56 | $13.25 | 100300 |
| 2022-02-04 | 11.10 | $13.25 | 95412 |
| 2022-02-03 | 10.70 | $13.02 | 63126 |
| 2022-02-02 | 10.55 | $12.94 | 39400 |
| 2022-02-01 | 10.56 | $12.90 | 54428 |
| 2022-01-31 | 10.62 | $12.76 | 72200 |
| 2022-01-28 | 10.86 | $12.57 | 118400 |
| 2022-01-27 | 11.22 | $12.60 | 97800 |
| 2022-01-26 | 11.46 | $12.40 | 180309 |
| 2022-01-25 | 11.90 | $12.25 | 64331 |
| 2022-01-24 | 12.24 | $12.08 | 113300 |
| 2022-01-21 | 12.25 | $12.09 | 89200 |
| 2022-01-20 | 12.63 | $12.21 | 84000 |
| 2022-01-19 | 13.24 | $12.68 | 63011 |
| 2022-01-18 | 13.17 | $12.71 | 181400 |
| 2022-01-14 | 13.24 | $12.92 | 112000 |
| 2022-01-13 | 12.99 | $12.79 | 56643 |
| 2022-01-12 | 12.76 | $12.73 | 31230 |
| 2022-01-11 | 12.77 | $12.53 | 81800 |
| 2022-01-10 | 13.06 | $12.22 | 166326 |
| 2022-01-07 | 13.58 | $12.33 | 41928 |
| 2022-01-06 | 14.25 | $12.63 | 74717 |
| 2022-01-05 | 14.16 | $12.44 | 89900 |
| 2022-01-04 | 14.14 | $12.29 | 84445 |
| 2022-01-03 | 14.56 | $12.07 | 97903 |
| 2021-12-31 | 15.24 | $11.84 | 43300 |
| 2021-12-30 | 15.55 | $11.76 | 50700 |
| 2021-12-29 | 16.21 | $11.86 | 46216 |
| 2021-12-28 | 16.95 | $11.94 | 36400 |
| 2021-12-27 | 17.74 | $11.90 | 56810 |
| 2021-12-23 | 18.65 | $11.69 | 51400 |
| 2021-12-22 | 19.38 | $11.43 | 66000 |
| 2021-12-21 | 19.67 | $11.34 | 102500 |
| 2021-12-20 | 19.88 | $11.11 | 126700 |
| 2021-12-17 | 19.75 | $11.11 | 53000 |
| 2021-12-16 | 19.82 | $11.21 | 184400 |
| 2021-12-15 | 20.02 | $11.12 | 152701 |
| 2021-12-14 | 19.84 | $11.16 | 140707 |
| 2021-12-13 | 19.94 | $11.12 | 86046 |
| 2021-12-10 | 20.04 | $11.43 | 104300 |
| 2021-12-09 | 20.44 | $11.40 | 157043 |
| 2021-12-08 | 20.67 | $11.68 | 67800 |
| 2021-12-07 | 21.24 | $11.62 | 216224 |
| 2021-12-06 | 21.84 | $11.58 | 113909 |
| 2021-12-03 | 22.33 | $11.32 | 89608 |
| 2021-12-02 | 22.66 | $11.44 | 120734 |
| 2021-12-01 | 22.87 | $11.06 | 159000 |
| 2021-11-30 | 22.95 | $11.06 | 169217 |
| 2021-11-29 | 22.50 | $11.19 | 112700 |
| 2021-11-26 | 22.17 | $11.02 | 102700 |
| 2021-11-24 | 21.20 | $11.77 | 63001 |
| 2021-11-23 | 21.11 | $11.97 | 81412 |
| 2021-11-22 | 21.22 | $11.82 | 91000 |
| 2021-11-19 | 21.07 | $11.71 | 239300 |
| 2021-11-18 | 20.80 | $12.13 | 134100 |
| 2021-11-17 | 21.07 | $12.26 | 70800 |
| 2021-11-16 | 21.58 | $12.45 | 151400 |
| 2021-11-15 | 22.49 | $12.48 | 83544 |
| 2021-11-12 | 23.37 | $12.45 | 215214 |
| 2021-11-11 | 24.37 | $12.82 | 57400 |
| 2021-11-10 | 25.26 | $12.64 | 62600 |
| 2021-11-09 | 26.20 | $12.62 | 47800 |
| 2021-11-08 | 27.39 | $12.60 | 132800 |
| 2021-11-05 | 28.61 | $12.60 | 67536 |
| 2021-11-04 | 29.86 | $12.44 | 84932 |
| 2021-11-03 | 31.17 | $12.48 | 59735 |
| 2021-11-02 | 32.39 | $12.74 | 67543 |
| 2021-11-01 | 34.07 | $12.89 | 341544 |
| 2021-10-29 | 35.49 | $12.86 | 148800 |
| 2021-10-28 | 36.99 | $13.03 | 72400 |
| 2021-10-27 | 38.46 | $13.28 | 34900 |
| 2021-10-26 | 39.29 | $13.42 | 33302 |
| 2021-10-25 | 39.83 | $13.55 | 34339 |
| 2021-10-22 | 40.06 | $13.45 | 37200 |
| 2021-10-21 | 40.52 | $13.38 | 70702 |
| 2021-10-20 | 40.96 | $13.74 | 65946 |
| 2021-10-19 | 41.10 | $13.47 | 83400 |
| 2021-10-18 | 41.53 | $13.38 | 76400 |
| 2021-10-15 | 41.98 | $13.49 | 324704 |
| 2021-10-14 | 42.20 | $13.45 | 43400 |
| 2021-10-13 | 42.48 | $13.28 | 65200 |
| 2021-10-12 | 42.95 | $13.35 | 23500 |
| 2021-10-11 | 43.12 | $13.20 | 39100 |
| 2021-10-08 | 43.33 | $13.44 | 78000 |
| 2021-10-07 | 43.17 | $13.38 | 41645 |
| 2021-10-06 | 43.00 | $13.27 | 64700 |
| 2021-10-05 | 42.91 | $13.52 | 622400 |
| 2021-10-04 | 42.44 | $13.54 | 89822 |
| 2021-10-01 | 41.62 | $13.29 | 63600 |
| 2021-09-30 | 41.02 | $13.08 | 73440 |
| 2021-09-29 | 40.45 | $13.09 | 53500 |
| 2021-09-28 | 39.90 | $12.95 | 87545 |
| 2021-09-27 | 39.25 | $12.91 | 30700 |
| 2021-09-24 | 38.75 | $12.64 | 50400 |
| 2021-09-23 | 38.43 | $12.70 | 403700 |
| 2021-09-22 | 38.10 | $12.27 | 75000 |
| 2021-09-21 | 37.92 | $12.10 | 60700 |
| 2021-09-20 | 38.03 | $11.74 | 63900 |
| 2021-09-17 | 38.45 | $11.80 | 36300 |
| 2021-09-16 | 38.63 | $11.88 | 28636 |
| 2021-09-15 | 38.60 | $11.91 | 81900 |
| 2021-09-14 | 38.61 | $11.60 | 56100 |
| 2021-09-13 | 38.69 | $11.57 | 56506 |
| 2021-09-10 | 38.92 | $11.17 | 41600 |
| 2021-09-09 | 39.51 | $11.05 | 68243 |
| 2021-09-08 | 40.17 | $11.25 | 25130 |
| 2021-09-07 | 40.54 | $11.44 | 30504 |
| 2021-09-03 | 40.72 | $11.46 | 23500 |
| 2021-09-02 | 40.83 | $11.58 | 77139 |
| 2021-09-01 | 40.94 | $11.31 | 47100 |
| 2021-08-31 | 41.14 | $11.51 | 68500 |
| 2021-08-30 | 41.08 | $11.72 | 42800 |
| 2021-08-27 | 40.78 | $11.69 | 65015 |
| 2021-08-26 | 40.47 | $11.41 | 82200 |
| 2021-08-25 | 40.27 | $11.46 | 46443 |
| 2021-08-24 | 39.88 | $11.50 | 64900 |
| 2021-08-23 | 39.47 | $11.43 | 43315 |
| 2021-08-20 | 39.11 | $11.00 | 44600 |
| 2021-08-19 | 38.92 | $10.93 | 94400 |
| 2021-08-18 | 38.74 | $11.09 | 91700 |
| 2021-08-17 | 38.25 | $11.14 | 73437 |
| 2021-08-16 | 37.75 | $11.20 | 70928 |
| 2021-08-13 | 37.12 | $11.36 | 54400 |
| 2021-08-12 | 36.27 | $11.52 | 56123 |
| 2021-08-11 | 35.32 | $11.50 | 64541 |
| 2021-08-10 | 34.32 | $11.39 | 83501 |
| 2021-08-09 | 33.30 | $11.20 | 60100 |
| 2021-08-06 | 32.28 | $11.25 | 25500 |
| 2021-08-05 | 31.14 | $11.20 | 39546 |
| 2021-08-04 | 29.94 | $11.14 | 29100 |
| 2021-08-03 | 28.69 | $11.42 | 150203 |
| 2021-08-02 | 27.33 | $11.05 | 85349 |
| 2021-07-30 | 25.93 | $10.98 | 32713 |
| 2021-07-29 | 24.49 | $11.28 | 34304 |
| 2021-07-28 | 22.81 | $11.41 | 137600 |
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