Is BRC Group Holdings Inc. 5.25% Sr. Notes due 2028 (RILYZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BRC Group Holdings Inc. 5.25% Sr. Notes due 2028 (RILYZ) research center and poll results.
NASDAQ : RILYZ
BRC Group Holdings Inc. 5.25% Sr. Notes due 2028 — Technical Indicators
$19.01 USD
-$0.04 (-0.21%)
- Volume
- 20.96K
- Average Volume
- 46.12K
- Market Capitalization
- $275.88M
- P/E Ratio
- 0.47
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $20.60
- Year Low
- $8.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.95
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.74
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.61
Average
16.24
Maximum
25.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.74 | $19.01 | 20957 |
| 2026-07-22 | 18.73 | $19.05 | 16500 |
| 2026-07-21 | 18.76 | $19.00 | 18400 |
| 2026-07-20 | 18.79 | $19.00 | 46729 |
| 2026-07-17 | 18.83 | $19.00 | 76200 |
| 2026-07-16 | 18.87 | $19.00 | 62033 |
| 2026-07-15 | 18.92 | $19.00 | 20440 |
| 2026-07-14 | 18.97 | $19.19 | 16808 |
| 2026-07-13 | 19.00 | $18.87 | 18960 |
| 2026-07-10 | 19.04 | $18.81 | 9216 |
| 2026-07-09 | 19.08 | $18.67 | 15200 |
| 2026-07-08 | 19.14 | $18.43 | 15700 |
| 2026-07-07 | 19.20 | $18.46 | 14500 |
| 2026-07-06 | 19.28 | $18.49 | 10413 |
| 2026-07-02 | 19.35 | $18.26 | 17623 |
| 2026-07-01 | 19.44 | $18.65 | 8300 |
| 2026-06-30 | 19.52 | $18.32 | 123200 |
| 2026-06-29 | 19.60 | $18.53 | 36315 |
| 2026-06-26 | 19.67 | $18.50 | 18700 |
| 2026-06-25 | 19.74 | $18.50 | 44840 |
| 2026-06-24 | 19.80 | $18.95 | 57940 |
| 2026-06-23 | 19.84 | $19.55 | 19945 |
| 2026-06-22 | 19.84 | $19.70 | 28400 |
| 2026-06-18 | 19.85 | $19.81 | 49100 |
| 2026-06-17 | 19.85 | $19.75 | 10500 |
| 2026-06-16 | 19.88 | $19.92 | 18381 |
| 2026-06-15 | 19.87 | $20.00 | 26100 |
| 2026-06-12 | 19.86 | $19.80 | 17585 |
| 2026-06-11 | 19.85 | $19.68 | 21000 |
| 2026-06-10 | 19.82 | $19.68 | 41500 |
| 2026-06-09 | 19.78 | $19.73 | 52400 |
| 2026-06-08 | 19.73 | $19.80 | 30400 |
| 2026-06-05 | 19.69 | $19.91 | 39000 |
| 2026-06-04 | 19.64 | $19.99 | 57500 |
| 2026-06-03 | 19.59 | $20.02 | 42331 |
| 2026-06-02 | 19.53 | $20.17 | 55721 |
| 2026-06-01 | 19.44 | $20.00 | 69100 |
| 2026-05-29 | 19.37 | $19.92 | 67200 |
| 2026-05-28 | 19.31 | $19.93 | 66500 |
| 2026-05-27 | 19.20 | $19.71 | 29754 |
| 2026-05-26 | 19.09 | $19.69 | 53328 |
| 2026-05-22 | 18.99 | $19.61 | 24500 |
| 2026-05-21 | 18.88 | $19.84 | 19900 |
| 2026-05-20 | 18.72 | $19.92 | 61700 |
| 2026-05-19 | 18.52 | $20.19 | 61100 |
| 2026-05-18 | 18.31 | $19.85 | 58900 |
| 2026-05-15 | 18.12 | $19.69 | 58400 |
| 2026-05-14 | 17.94 | $19.69 | 103000 |
| 2026-05-13 | 17.77 | $19.10 | 112800 |
| 2026-05-12 | 17.64 | $18.87 | 94709 |
| 2026-05-11 | 17.52 | $18.78 | 90632 |
| 2026-05-08 | 17.41 | $18.94 | 91200 |
| 2026-05-07 | 17.29 | $18.92 | 21100 |
| 2026-05-06 | 17.18 | $18.93 | 36198 |
| 2026-05-05 | 17.06 | $18.80 | 59234 |
| 2026-05-04 | 16.94 | $18.48 | 26800 |
| 2026-05-01 | 16.84 | $18.63 | 90100 |
| 2026-04-30 | 16.73 | $18.59 | 107508 |
| 2026-04-29 | 16.63 | $17.73 | 47400 |
| 2026-04-28 | 16.56 | $17.54 | 59200 |
| 2026-04-27 | 16.51 | $17.70 | 39800 |
| 2026-04-24 | 16.46 | $17.40 | 43000 |
| 2026-04-23 | 16.44 | $16.60 | 25634 |
| 2026-04-22 | 16.46 | $16.00 | 58755 |
| 2026-04-21 | 16.47 | $15.98 | 62200 |
| 2026-04-20 | 16.49 | $15.96 | 30154 |
| 2026-04-17 | 16.48 | $16.12 | 40297 |
| 2026-04-16 | 16.50 | $16.25 | 33514 |
| 2026-04-15 | 16.52 | $16.48 | 40008 |
| 2026-04-14 | 16.53 | $16.47 | 49711 |
| 2026-04-13 | 16.51 | $16.60 | 55395 |
| 2026-04-10 | 16.46 | $16.55 | 33896 |
| 2026-04-09 | 16.42 | $16.70 | 26100 |
| 2026-04-08 | 16.40 | $16.56 | 24800 |
| 2026-04-07 | 16.41 | $16.40 | 9312 |
| 2026-04-06 | 16.40 | $16.45 | 24600 |
| 2026-04-02 | 16.40 | $16.47 | 22200 |
| 2026-04-01 | 16.39 | $16.73 | 57740 |
| 2026-03-31 | 16.35 | $16.15 | 95900 |
| 2026-03-30 | 16.32 | $16.61 | 24360 |
| 2026-03-27 | 16.29 | $16.71 | 22200 |
| 2026-03-26 | 16.24 | $16.97 | 18200 |
| 2026-03-25 | 16.22 | $17.03 | 27810 |
| 2026-03-24 | 16.20 | $16.25 | 6609 |
| 2026-03-23 | 16.23 | $16.27 | 14600 |
| 2026-03-20 | 16.22 | $15.73 | 19900 |
| 2026-03-19 | 16.25 | $16.60 | 26100 |
| 2026-03-18 | 16.23 | $16.65 | 11900 |
| 2026-03-17 | 16.22 | $16.76 | 22100 |
| 2026-03-16 | 16.18 | $16.01 | 16300 |
| 2026-03-13 | 16.18 | $15.58 | 50203 |
| 2026-03-12 | 16.19 | $15.82 | 19200 |
| 2026-03-11 | 16.20 | $16.30 | 19704 |
| 2026-03-10 | 16.18 | $16.68 | 25900 |
| 2026-03-09 | 16.14 | $16.29 | 32900 |
| 2026-03-06 | 16.11 | $16.29 | 237800 |
| 2026-03-05 | 16.09 | $16.34 | 32400 |
| 2026-03-04 | 16.08 | $15.95 | 34400 |
| 2026-03-03 | 16.11 | $15.64 | 12300 |
| 2026-03-02 | 16.12 | $16.00 | 17100 |
| 2026-02-27 | 16.10 | $15.60 | 177100 |
| 2026-02-26 | 16.10 | $16.64 | 9800 |
| 2026-02-25 | 16.06 | $16.68 | 13700 |
| 2026-02-24 | 16.01 | $16.80 | 47200 |
| 2026-02-23 | 15.95 | $16.01 | 15100 |
| 2026-02-20 | 15.96 | $16.33 | 21700 |
| 2026-02-19 | 15.94 | $16.24 | 5200 |
| 2026-02-18 | 15.93 | $16.45 | 16600 |
| 2026-02-17 | 15.90 | $16.00 | 17300 |
| 2026-02-13 | 15.91 | $16.03 | 15000 |
| 2026-02-12 | 15.94 | $15.72 | 23200 |
| 2026-02-11 | 15.90 | $16.00 | 20200 |
| 2026-02-10 | 15.86 | $15.82 | 19900 |
| 2026-02-09 | 15.83 | $15.98 | 18800 |
| 2026-02-06 | 15.76 | $15.62 | 45100 |
| 2026-02-05 | 15.65 | $15.85 | 29200 |
| 2026-02-04 | 15.50 | $16.24 | 32200 |
| 2026-02-03 | 15.31 | $16.52 | 48900 |
| 2026-02-02 | 15.09 | $15.94 | 56700 |
| 2026-01-30 | 14.90 | $15.60 | 48800 |
| 2026-01-29 | 14.73 | $15.56 | 68800 |
| 2026-01-28 | 14.57 | $15.75 | 40700 |
| 2026-01-27 | 14.38 | $15.70 | 50600 |
| 2026-01-26 | 14.20 | $15.70 | 46700 |
| 2026-01-23 | 14.04 | $16.10 | 76700 |
| 2026-01-22 | 13.85 | $15.98 | 44300 |
| 2026-01-21 | 13.67 | $15.96 | 59000 |
| 2026-01-20 | 13.47 | $15.88 | 51800 |
| 2026-01-16 | 13.24 | $16.30 | 128600 |
| 2026-01-15 | 12.97 | $16.48 | 324700 |
| 2026-01-14 | 12.71 | $15.08 | 28400 |
| 2026-01-13 | 12.42 | $15.08 | 54100 |
| 2026-01-12 | 12.15 | $15.29 | 78500 |
| 2026-01-09 | 11.86 | $14.61 | 133800 |
| 2026-01-08 | 11.60 | $13.45 | 56000 |
| 2026-01-07 | 11.41 | $12.75 | 38200 |
| 2026-01-06 | 11.27 | $12.49 | 49500 |
| 2026-01-05 | 11.13 | $12.13 | 16700 |
| 2026-01-02 | 10.99 | $12.02 | 19200 |
| 2025-12-31 | 10.87 | $12.30 | 77700 |
| 2025-12-30 | 10.73 | $12.31 | 76400 |
| 2025-12-29 | 10.60 | $11.98 | 92500 |
| 2025-12-26 | 10.50 | $12.19 | 43900 |
| 2025-12-24 | 10.37 | $12.34 | 32600 |
| 2025-12-23 | 10.22 | $12.36 | 71500 |
| 2025-12-22 | 10.06 | $12.30 | 31300 |
| 2025-12-19 | 9.92 | $12.15 | 148800 |
| 2025-12-18 | 9.79 | $11.10 | 149100 |
| 2025-12-17 | 9.72 | $11.02 | 138700 |
| 2025-12-16 | 9.67 | $11.16 | 249700 |
| 2025-12-15 | 9.62 | $9.46 | 43400 |
| 2025-12-12 | 9.66 | $9.55 | 32300 |
| 2025-12-11 | 9.70 | $9.52 | 86100 |
| 2025-12-10 | 9.75 | $9.40 | 33200 |
| 2025-12-09 | 9.81 | $9.65 | 40900 |
| 2025-12-08 | 9.83 | $9.92 | 14800 |
| 2025-12-05 | 9.85 | $9.72 | 43900 |
| 2025-12-04 | 9.87 | $9.35 | 60700 |
| 2025-12-03 | 9.91 | $9.55 | 15500 |
| 2025-12-02 | 9.91 | $9.56 | 26300 |
| 2025-12-01 | 9.93 | $9.69 | 13500 |
| 2025-11-28 | 9.95 | $9.98 | 3500 |
| 2025-11-26 | 9.99 | $9.66 | 20000 |
| 2025-11-25 | 10.02 | $9.37 | 33900 |
| 2025-11-24 | 10.08 | $8.99 | 95600 |
| 2025-11-21 | 10.16 | $9.64 | 13400 |
| 2025-11-20 | 10.20 | $9.52 | 32100 |
| 2025-11-19 | 10.24 | $9.72 | 58400 |
| 2025-11-18 | 10.27 | $10.08 | 12100 |
| 2025-11-17 | 10.31 | $10.00 | 24200 |
| 2025-11-14 | 10.38 | $10.29 | 17200 |
| 2025-11-13 | 10.43 | $10.35 | 157000 |
| 2025-11-12 | 10.47 | $10.53 | 35800 |
| 2025-11-11 | 10.53 | $10.61 | 28800 |
| 2025-11-10 | 10.60 | $10.12 | 41500 |
| 2025-11-07 | 10.68 | $10.19 | 14600 |
| 2025-11-06 | 10.74 | $10.13 | 18300 |
| 2025-11-05 | 10.82 | $10.16 | 16600 |
| 2025-11-04 | 10.93 | $9.62 | 22200 |
| 2025-11-03 | 11.05 | $9.90 | 25800 |
| 2025-10-31 | 11.18 | $10.23 | 87000 |
| 2025-10-30 | 11.29 | $10.59 | 21400 |
| 2025-10-29 | 11.38 | $10.41 | 15700 |
| 2025-10-28 | 11.46 | $10.43 | 14300 |
| 2025-10-27 | 11.51 | $10.58 | 12200 |
| 2025-10-24 | 11.60 | $10.60 | 13300 |
| 2025-10-23 | 11.70 | $10.29 | 13800 |
| 2025-10-22 | 11.81 | $10.36 | 37400 |
| 2025-10-21 | 11.92 | $10.89 | 14700 |
| 2025-10-20 | 12.01 | $11.30 | 9200 |
| 2025-10-17 | 12.08 | $11.33 | 15900 |
| 2025-10-16 | 12.16 | $11.12 | 17300 |
| 2025-10-15 | 12.28 | $11.70 | 10500 |
| 2025-10-14 | 12.38 | $12.07 | 35700 |
| 2025-10-13 | 12.45 | $11.71 | 42900 |
| 2025-10-10 | 12.53 | $11.45 | 36200 |
| 2025-10-09 | 12.60 | $11.75 | 14200 |
| 2025-10-08 | 12.66 | $12.24 | 9900 |
| 2025-10-07 | 12.67 | $12.10 | 18300 |
| 2025-10-06 | 12.67 | $12.37 | 17500 |
| 2025-10-03 | 12.66 | $12.41 | 10400 |
| 2025-10-02 | 12.66 | $12.47 | 38900 |
| 2025-10-01 | 12.65 | $12.10 | 29100 |
| 2025-09-30 | 12.64 | $11.45 | 74200 |
| 2025-09-29 | 12.66 | $12.19 | 19000 |
| 2025-09-26 | 12.64 | $12.72 | 13900 |
| 2025-09-25 | 12.64 | $12.52 | 28800 |
| 2025-09-24 | 12.66 | $12.60 | 16300 |
| 2025-09-23 | 12.65 | $12.56 | 13300 |
| 2025-09-22 | 12.64 | $12.80 | 54600 |
| 2025-09-19 | 12.62 | $12.88 | 12800 |
| 2025-09-18 | 12.60 | $13.51 | 27800 |
| 2025-09-17 | 12.56 | $13.66 | 55800 |
| 2025-09-16 | 12.51 | $13.56 | 76400 |
| 2025-09-15 | 12.48 | $13.21 | 77400 |
| 2025-09-12 | 12.47 | $12.99 | 57300 |
| 2025-09-11 | 12.46 | $12.88 | 49400 |
| 2025-09-10 | 12.46 | $12.33 | 38200 |
| 2025-09-09 | 12.47 | $12.27 | 25800 |
| 2025-09-08 | 12.46 | $12.17 | 64200 |
| 2025-09-05 | 12.47 | $12.32 | 34700 |
| 2025-09-04 | 12.45 | $12.32 | 60900 |
| 2025-09-03 | 12.44 | $11.93 | 34900 |
| 2025-09-02 | 12.45 | $11.82 | 49600 |
| 2025-08-29 | 12.47 | $11.83 | 70900 |
| 2025-08-28 | 12.47 | $12.59 | 47600 |
| 2025-08-27 | 12.43 | $12.93 | 61700 |
| 2025-08-26 | 12.35 | $12.39 | 22800 |
| 2025-08-25 | 12.25 | $12.50 | 36500 |
| 2025-08-22 | 12.17 | $12.37 | 50600 |
| 2025-08-21 | 12.09 | $12.35 | 23100 |
| 2025-08-20 | 12.03 | $12.77 | 23000 |
| 2025-08-19 | 11.92 | $12.68 | 69400 |
| 2025-08-18 | 11.82 | $12.91 | 44600 |
| 2025-08-15 | 11.70 | $13.06 | 106000 |
| 2025-08-14 | 11.61 | $12.86 | 65900 |
| 2025-08-13 | 11.49 | $12.75 | 59700 |
| 2025-08-12 | 11.35 | $12.52 | 44200 |
| 2025-08-11 | 11.19 | $12.20 | 11300 |
| 2025-08-08 | 11.07 | $12.20 | 27700 |
| 2025-08-07 | 10.93 | $12.04 | 42500 |
| 2025-08-06 | 10.83 | $12.12 | 9000 |
| 2025-08-05 | 10.66 | $12.20 | 25600 |
| 2025-08-04 | 10.45 | $12.17 | 43100 |
| 2025-08-01 | 10.23 | $11.88 | 47700 |
| 2025-07-31 | 10.03 | $11.64 | 75700 |
| 2025-07-30 | 9.81 | $11.31 | 81600 |
| 2025-07-29 | 9.60 | $10.52 | 17500 |
| 2025-07-28 | 9.38 | $10.80 | 36400 |
| 2025-07-25 | 9.17 | $10.85 | 28500 |
| 2025-07-24 | 8.95 | $11.08 | 59900 |
| 2025-07-23 | 8.72 | $10.61 | 31300 |
| 2025-07-22 | 8.51 | $10.62 | 15700 |
| 2025-07-21 | 8.29 | $10.65 | 25300 |
| 2025-07-18 | 8.08 | $11.09 | 44900 |
| 2025-07-17 | 7.84 | $10.48 | 73300 |
| 2025-07-16 | 7.66 | $9.92 | 28700 |
| 2025-07-15 | 7.49 | $9.43 | 74900 |
| 2025-07-14 | 7.34 | $9.72 | 25400 |
| 2025-07-11 | 7.20 | $9.51 | 61400 |
| 2025-07-10 | 7.07 | $10.00 | 82000 |
| 2025-07-09 | 6.90 | $8.71 | 285300 |
| 2025-07-08 | 6.79 | $8.00 | 185700 |
| 2025-07-07 | 6.70 | $7.81 | 95200 |
| 2025-07-03 | 6.60 | $7.80 | 26800 |
| 2025-07-02 | 6.49 | $7.25 | 59900 |
| 2025-07-01 | 6.40 | $7.05 | 301500 |
| 2025-06-30 | 6.30 | $6.16 | 438800 |
| 2025-06-27 | 6.26 | $6.71 | 46900 |
| 2025-06-26 | 6.22 | $6.45 | 3200 |
| 2025-06-25 | 6.22 | $6.40 | 8000 |
| 2025-06-24 | 6.22 | $6.40 | 13800 |
| 2025-06-23 | 6.22 | $6.35 | 45900 |
| 2025-06-20 | 6.22 | $6.32 | 17100 |
| 2025-06-18 | 6.22 | $6.35 | 16600 |
| 2025-06-17 | 6.19 | $6.78 | 21000 |
| 2025-06-16 | 6.12 | $6.58 | 10400 |
| 2025-06-13 | 6.05 | $6.41 | 7700 |
| 2025-06-12 | 5.98 | $6.90 | 19000 |
| 2025-06-11 | 5.89 | $6.93 | 16700 |
| 2025-06-10 | 5.80 | $6.57 | 11100 |
| 2025-06-09 | 5.73 | $6.54 | 30800 |
| 2025-06-06 | 5.67 | $6.23 | 44500 |
| 2025-06-05 | 5.64 | $5.86 | 16400 |
| 2025-06-04 | 5.62 | $5.64 | 33700 |
| 2025-06-03 | 5.61 | $5.27 | 44400 |
| 2025-06-02 | 5.63 | $5.24 | 22800 |
| 2025-05-30 | 5.67 | $5.24 | 117300 |
| 2025-05-29 | 5.71 | $6.03 | 30900 |
| 2025-05-28 | 5.73 | $6.28 | 12300 |
| 2025-05-27 | 5.74 | $6.40 | 17000 |
| 2025-05-23 | 5.75 | $6.43 | 9400 |
| 2025-05-22 | 5.76 | $6.40 | 21800 |
| 2025-05-21 | 5.77 | $6.31 | 151100 |
| 2025-05-20 | 5.80 | $5.74 | 30300 |
| 2025-05-19 | 5.84 | $5.45 | 73100 |
| 2025-05-16 | 5.89 | $5.05 | 38500 |
| 2025-05-15 | 5.97 | $5.13 | 20900 |
| 2025-05-14 | 6.04 | $5.10 | 17900 |
| 2025-05-13 | 6.12 | $5.03 | 9700 |
| 2025-05-12 | 6.22 | $5.30 | 16200 |
| 2025-05-09 | 6.29 | $5.30 | 17000 |
| 2025-05-08 | 6.35 | $5.50 | 16900 |
| 2025-05-07 | 6.41 | $5.51 | 16600 |
| 2025-05-06 | 6.46 | $5.52 | 25200 |
| 2025-05-05 | 6.51 | $5.63 | 37700 |
| 2025-05-02 | 6.58 | $6.05 | 28500 |
| 2025-05-01 | 6.66 | $6.09 | 67700 |
| 2025-04-30 | 6.76 | $6.37 | 48900 |
| 2025-04-29 | 6.87 | $6.55 | 16700 |
| 2025-04-28 | 6.97 | $6.60 | 24600 |
| 2025-04-25 | 7.08 | $6.55 | 54600 |
| 2025-04-24 | 7.23 | $6.64 | 40600 |
| 2025-04-23 | 7.38 | $6.95 | 81600 |
| 2025-04-22 | 7.51 | $6.51 | 31700 |
| 2025-04-21 | 7.68 | $6.40 | 21900 |
| 2025-04-17 | 7.85 | $6.61 | 19900 |
| 2025-04-16 | 8.02 | $6.64 | 22700 |
| 2025-04-15 | 8.18 | $6.56 | 18100 |
| 2025-04-14 | 8.34 | $7.11 | 30700 |
| 2025-04-11 | 8.46 | $6.64 | 72300 |
| 2025-04-10 | 8.61 | $6.50 | 53600 |
| 2025-04-09 | 8.77 | $6.79 | 122900 |
| 2025-04-08 | 8.93 | $6.50 | 24900 |
| 2025-04-07 | 9.10 | $6.56 | 137600 |
| 2025-04-04 | 9.25 | $6.93 | 42100 |
| 2025-04-03 | 9.42 | $7.63 | 45700 |
| 2025-04-02 | 9.60 | $8.23 | 238900 |
| 2025-04-01 | 9.77 | $8.40 | 271000 |
| 2025-03-31 | 9.95 | $8.60 | 110400 |
| 2025-03-28 | 10.06 | $8.90 | 62100 |
| 2025-03-27 | 10.19 | $9.46 | 81200 |
| 2025-03-26 | 10.23 | $9.63 | 32800 |
| 2025-03-25 | 10.22 | $9.60 | 7100 |
| 2025-03-24 | 10.16 | $9.85 | 22000 |
| 2025-03-21 | 10.10 | $9.90 | 171900 |
| 2025-03-20 | 9.99 | $9.95 | 556000 |
| 2025-03-19 | 9.86 | $9.79 | 27000 |
| 2025-03-18 | 9.77 | $9.77 | 41000 |
| 2025-03-17 | 9.70 | $9.60 | 152700 |
| 2025-03-14 | 9.64 | $9.65 | 36200 |
| 2025-03-13 | 9.60 | $9.56 | 52000 |
| 2025-03-12 | 9.56 | $10.00 | 52100 |
| 2025-03-11 | 9.50 | $9.90 | 36800 |
| 2025-03-10 | 9.45 | $9.73 | 25900 |
| 2025-03-07 | 9.43 | $10.25 | 78300 |
| 2025-03-06 | 9.41 | $11.22 | 93100 |
| 2025-03-05 | 9.33 | $11.60 | 95700 |
| 2025-03-04 | 9.23 | $12.00 | 314400 |
| 2025-03-03 | 9.09 | $10.88 | 226300 |
| 2025-02-28 | 9.00 | $11.55 | 202400 |
| 2025-02-27 | 8.87 | $10.10 | 163300 |
| 2025-02-26 | 8.81 | $9.43 | 160700 |
| 2025-02-25 | 8.79 | $8.44 | 115200 |
| 2025-02-24 | 8.82 | $8.60 | 101400 |
| 2025-02-21 | 8.84 | $7.71 | 461800 |
| 2025-02-20 | 8.90 | $7.50 | 210000 |
| 2025-02-19 | 8.98 | $7.97 | 158400 |
| 2025-02-18 | 9.06 | $8.29 | 208700 |
| 2025-02-14 | 9.11 | $8.45 | 47700 |
| 2025-02-13 | 9.13 | $8.76 | 34200 |
| 2025-02-12 | 9.14 | $8.85 | 85800 |
| 2025-02-11 | 9.13 | $8.68 | 49400 |
| 2025-02-10 | 9.12 | $8.89 | 70700 |
| 2025-02-07 | 9.10 | $9.49 | 32400 |
| 2025-02-06 | 9.05 | $9.74 | 42900 |
| 2025-02-05 | 9.00 | $9.72 | 71400 |
| 2025-02-04 | 8.95 | $9.45 | 37000 |
| 2025-02-03 | 8.91 | $9.25 | 56300 |
| 2025-01-31 | 8.86 | $9.11 | 74400 |
| 2025-01-30 | 8.82 | $9.03 | 11900 |
| 2025-01-29 | 8.79 | $8.93 | 37100 |
| 2025-01-28 | 8.77 | $8.86 | 36800 |
| 2025-01-27 | 8.77 | $9.12 | 46600 |
| 2025-01-24 | 8.77 | $8.95 | 986700 |
| 2025-01-23 | 8.78 | $8.95 | 671200 |
| 2025-01-22 | 8.79 | $9.07 | 97600 |
| 2025-01-21 | 8.80 | $9.65 | 150200 |
| 2025-01-17 | 8.78 | $9.16 | 77500 |
| 2025-01-16 | 8.78 | $8.96 | 68600 |
| 2025-01-15 | 8.79 | $8.86 | 82000 |
| 2025-01-14 | 8.81 | $8.75 | 59100 |
| 2025-01-13 | 8.85 | $8.40 | 57300 |
| 2025-01-10 | 8.93 | $8.50 | 43400 |
| 2025-01-08 | 9.00 | $8.49 | 31000 |
| 2025-01-07 | 9.10 | $8.77 | 32700 |
| 2025-01-06 | 9.17 | $8.81 | 36100 |
| 2025-01-03 | 9.24 | $8.55 | 50600 |
| 2025-01-02 | 9.32 | $8.31 | 58100 |
| 2024-12-31 | 9.41 | $8.24 | 215000 |
| 2024-12-30 | 9.51 | $8.45 | 83700 |
| 2024-12-27 | 9.61 | $8.61 | 94200 |
| 2024-12-26 | 9.69 | $8.83 | 63100 |
| 2024-12-24 | 9.75 | $9.04 | 53100 |
| 2024-12-23 | 9.81 | $9.11 | 60600 |
| 2024-12-20 | 9.84 | $9.20 | 51000 |
| 2024-12-19 | 9.85 | $9.25 | 87900 |
| 2024-12-18 | 9.86 | $9.27 | 64900 |
| 2024-12-17 | 9.86 | $9.25 | 55400 |
| 2024-12-16 | 9.87 | $9.15 | 73000 |
| 2024-12-13 | 9.90 | $9.30 | 70300 |
| 2024-12-12 | 9.93 | $9.51 | 52300 |
| 2024-12-11 | 9.96 | $9.88 | 35900 |
| 2024-12-10 | 9.98 | $10.07 | 22800 |
| 2024-12-09 | 9.99 | $10.34 | 36300 |
| 2024-12-06 | 9.99 | $10.26 | 27700 |
| 2024-12-05 | 9.99 | $10.21 | 52700 |
| 2024-12-04 | 9.98 | $10.04 | 68600 |
| 2024-12-03 | 9.98 | $10.19 | 45400 |
| 2024-12-02 | 9.96 | $10.23 | 15800 |
| 2024-11-29 | 10.02 | $10.49 | 35600 |
| 2024-11-27 | 10.06 | $10.19 | 48000 |
| 2024-11-26 | 10.11 | $10.07 | 73800 |
| 2024-11-25 | 10.17 | $10.14 | 94700 |
| 2024-11-22 | 10.16 | $9.72 | 64700 |
| 2024-11-21 | 10.16 | $9.50 | 60700 |
| 2024-11-20 | 10.18 | $9.40 | 56700 |
| 2024-11-19 | 10.19 | $9.27 | 90000 |
| 2024-11-18 | 10.21 | $9.50 | 134200 |
| 2024-11-15 | 10.22 | $9.68 | 56300 |
| 2024-11-14 | 10.23 | $9.82 | 103200 |
| 2024-11-13 | 10.21 | $10.15 | 121800 |
| 2024-11-12 | 10.16 | $10.37 | 135200 |
| 2024-11-11 | 10.09 | $10.22 | 156300 |
| 2024-11-08 | 10.04 | $10.32 | 53100 |
| 2024-11-07 | 9.90 | $10.20 | 42800 |
| 2024-11-06 | 9.76 | $10.13 | 58600 |
| 2024-11-05 | 9.60 | $10.04 | 96900 |
| 2024-11-04 | 9.46 | $9.82 | 216500 |
| 2024-11-01 | 9.33 | $11.30 | 129100 |
| 2024-10-31 | 9.17 | $11.45 | 164500 |
| 2024-10-30 | 9.04 | $11.15 | 150500 |
| 2024-10-29 | 8.93 | $11.21 | 420900 |
| 2024-10-28 | 8.80 | $9.85 | 67900 |
| 2024-10-25 | 8.74 | $9.83 | 38500 |
| 2024-10-24 | 8.67 | $9.79 | 41000 |
| 2024-10-23 | 8.61 | $9.63 | 68100 |
| 2024-10-22 | 8.55 | $9.68 | 56200 |
| 2024-10-21 | 8.54 | $9.80 | 116100 |
| 2024-10-18 | 8.54 | $9.83 | 58200 |
| 2024-10-17 | 8.54 | $9.49 | 79900 |
| 2024-10-16 | 8.57 | $9.15 | 85200 |
| 2024-10-15 | 8.62 | $9.00 | 114000 |
| 2024-10-14 | 8.66 | $9.21 | 159200 |
| 2024-10-11 | 8.73 | $7.40 | 94700 |
| 2024-10-10 | 8.86 | $7.35 | 141600 |
| 2024-10-09 | 8.99 | $7.08 | 120600 |
| 2024-10-08 | 9.14 | $7.15 | 81000 |
| 2024-10-07 | 9.29 | $7.23 | 165600 |
| 2024-10-04 | 9.43 | $8.15 | 154700 |
| 2024-10-03 | 9.47 | $8.82 | 75100 |
| 2024-10-02 | 9.51 | $8.89 | 91700 |
| 2024-10-01 | 9.54 | $8.75 | 84800 |
| 2024-09-30 | 9.55 | $8.51 | 108900 |
| 2024-09-27 | 9.55 | $8.45 | 187000 |
| 2024-09-26 | 9.61 | $8.56 | 217900 |
| 2024-09-25 | 9.68 | $8.41 | 212200 |
| 2024-09-24 | 9.75 | $9.55 | 149800 |
| 2024-09-23 | 9.77 | $9.84 | 82100 |
| 2024-09-20 | 9.77 | $9.89 | 196400 |
| 2024-09-19 | 9.80 | $9.95 | 142100 |
| 2024-09-18 | 9.77 | $10.15 | 192200 |
| 2024-09-17 | 9.65 | $9.94 | 58700 |
| 2024-09-16 | 9.51 | $10.51 | 59100 |
| 2024-09-13 | 9.40 | $10.09 | 64900 |
| 2024-09-12 | 9.24 | $9.82 | 114000 |
| 2024-09-11 | 9.19 | $10.04 | 80400 |
| 2024-09-10 | 9.13 | $10.34 | 97500 |
| 2024-09-09 | 9.08 | $10.03 | 251000 |
| 2024-09-06 | 9.27 | $8.95 | 94200 |
| 2024-09-05 | 9.52 | $9.49 | 170600 |
| 2024-09-04 | 9.75 | $9.48 | 201100 |
| 2024-09-03 | 9.99 | $9.00 | 447500 |
| 2024-08-30 | 10.24 | $8.58 | 668100 |
| 2024-08-29 | 10.54 | $9.51 | 131500 |
| 2024-08-28 | 10.81 | $10.00 | 423200 |
| 2024-08-27 | 11.06 | $9.88 | 273000 |
| 2024-08-26 | 11.30 | $9.82 | 190500 |
| 2024-08-23 | 11.52 | $9.85 | 225600 |
| 2024-08-22 | 11.75 | $10.54 | 922700 |
| 2024-08-21 | 11.94 | $9.31 | 745500 |
| 2024-08-20 | 12.18 | $7.73 | 214000 |
| 2024-08-19 | 12.53 | $7.27 | 447200 |
| 2024-08-16 | 12.90 | $8.30 | 750200 |
| 2024-08-15 | 13.22 | $6.90 | 1.1M |
| 2024-08-14 | 13.61 | $8.69 | 947100 |
| 2024-08-13 | 13.94 | $9.00 | 1.3M |
| 2024-08-12 | 14.22 | $9.31 | 989700 |
| 2024-08-09 | 14.50 | $13.81 | 46700 |
| 2024-08-08 | 14.57 | $13.87 | 36900 |
| 2024-08-07 | 14.63 | $14.16 | 24800 |
| 2024-08-06 | 14.66 | $14.26 | 16000 |
| 2024-08-05 | 14.65 | $14.02 | 60700 |
| 2024-08-02 | 14.65 | $14.65 | 40700 |
| 2024-08-01 | 14.64 | $14.84 | 27300 |
| 2024-07-31 | 14.66 | $14.94 | 57900 |
| 2024-07-30 | 14.65 | $14.64 | 45600 |
| 2024-07-29 | 14.67 | $14.40 | 19100 |
| 2024-07-26 | 14.69 | $14.44 | 63600 |
| 2024-07-25 | 14.72 | $14.20 | 32800 |
| 2024-07-24 | 14.78 | $14.12 | 152600 |
| 2024-07-23 | 14.87 | $14.68 | 42100 |
| 2024-07-22 | 14.94 | $14.70 | 28400 |
| 2024-07-19 | 15.01 | $14.80 | 33200 |
| 2024-07-18 | 15.07 | $14.75 | 37700 |
| 2024-07-17 | 15.11 | $15.13 | 27400 |
| 2024-07-16 | 15.13 | $14.72 | 89900 |
| 2024-07-15 | 15.21 | $14.80 | 28800 |
| 2024-07-12 | 15.32 | $15.28 | 33600 |
| 2024-07-11 | 15.39 | $15.13 | 64500 |
| 2024-07-10 | 15.46 | $14.70 | 65500 |
| 2024-07-09 | 15.58 | $14.07 | 123400 |
| 2024-07-08 | 15.73 | $14.00 | 63200 |
| 2024-07-05 | 15.88 | $14.44 | 98000 |
| 2024-07-03 | 15.99 | $15.21 | 40500 |
| 2024-07-02 | 16.07 | $14.74 | 95900 |
| 2024-07-01 | 16.17 | $15.01 | 48600 |
| 2024-06-28 | 16.25 | $14.94 | 57800 |
| 2024-06-27 | 16.32 | $14.98 | 153700 |
| 2024-06-26 | 16.39 | $15.36 | 94700 |
| 2024-06-25 | 16.46 | $15.90 | 57600 |
| 2024-06-24 | 16.49 | $16.20 | 66900 |
| 2024-06-21 | 16.49 | $15.99 | 44400 |
| 2024-06-20 | 16.51 | $16.10 | 58700 |
| 2024-06-18 | 16.53 | $15.54 | 49200 |
| 2024-06-17 | 16.56 | $15.40 | 165500 |
| 2024-06-14 | 16.60 | $16.35 | 41300 |
| 2024-06-13 | 16.60 | $17.04 | 45700 |
| 2024-06-12 | 16.57 | $16.64 | 20000 |
| 2024-06-11 | 16.59 | $16.55 | 47400 |
| 2024-06-10 | 16.63 | $17.15 | 83900 |
| 2024-06-07 | 16.63 | $17.15 | 42200 |
| 2024-06-06 | 16.62 | $16.92 | 53900 |
| 2024-06-05 | 16.62 | $16.67 | 54700 |
| 2024-06-04 | 16.61 | $16.85 | 50200 |
| 2024-06-03 | 16.60 | $16.63 | 26900 |
| 2024-05-31 | 16.60 | $16.70 | 80800 |
| 2024-05-30 | 16.62 | $16.32 | 59800 |
| 2024-05-29 | 16.66 | $16.29 | 50800 |
| 2024-05-28 | 16.71 | $16.79 | 54100 |
| 2024-05-24 | 16.72 | $16.50 | 47800 |
| 2024-05-23 | 16.74 | $16.25 | 38800 |
| 2024-05-22 | 16.74 | $16.41 | 42100 |
| 2024-05-21 | 16.75 | $16.36 | 62400 |
| 2024-05-20 | 16.65 | $16.25 | 165600 |
| 2024-05-17 | 16.55 | $16.26 | 58000 |
| 2024-05-16 | 16.44 | $16.26 | 83600 |
| 2024-05-15 | 16.34 | $16.48 | 52200 |
| 2024-05-14 | 16.24 | $17.00 | 48000 |
| 2024-05-13 | 16.11 | $17.29 | 24800 |
| 2024-05-10 | 15.97 | $17.15 | 43900 |
| 2024-05-09 | 15.84 | $17.00 | 38200 |
| 2024-05-08 | 15.75 | $16.90 | 45200 |
| 2024-05-07 | 15.65 | $16.58 | 35700 |
| 2024-05-06 | 15.59 | $16.57 | 44600 |
| 2024-05-03 | 15.53 | $16.56 | 68900 |
| 2024-05-02 | 15.45 | $17.14 | 45400 |
| 2024-05-01 | 15.34 | $17.15 | 52700 |
| 2024-04-30 | 15.21 | $17.21 | 91700 |
| 2024-04-29 | 15.08 | $17.15 | 263100 |
| 2024-04-26 | 14.94 | $16.77 | 102700 |
| 2024-04-25 | 14.79 | $16.32 | 82100 |
| 2024-04-24 | 14.64 | $16.65 | 431300 |
| 2024-04-23 | 14.48 | $14.25 | 62600 |
| 2024-04-22 | 14.46 | $14.30 | 59500 |
| 2024-04-19 | 14.43 | $14.06 | 39100 |
| 2024-04-18 | 14.39 | $14.18 | 40200 |
| 2024-04-17 | 14.35 | $14.47 | 47600 |
| 2024-04-16 | 14.28 | $14.44 | 48300 |
| 2024-04-15 | 14.18 | $14.45 | 87700 |
| 2024-04-12 | 14.11 | $14.57 | 53500 |
| 2024-04-11 | 14.02 | $15.20 | 65600 |
| 2024-04-10 | 13.92 | $15.02 | 56400 |
| 2024-04-09 | 13.83 | $15.30 | 55700 |
| 2024-04-08 | 13.73 | $15.34 | 77900 |
| 2024-04-05 | 13.65 | $15.04 | 35900 |
| 2024-04-04 | 13.59 | $14.90 | 63700 |
| 2024-04-03 | 13.54 | $14.66 | 57200 |
| 2024-04-02 | 13.51 | $14.58 | 60200 |
| 2024-04-01 | 13.48 | $14.31 | 61000 |
| 2024-03-28 | 13.41 | $13.83 | 69200 |
| 2024-03-27 | 13.41 | $13.23 | 73100 |
| 2024-03-26 | 13.41 | $13.56 | 35300 |
| 2024-03-25 | 13.38 | $13.76 | 45100 |
| 2024-03-22 | 13.32 | $13.64 | 75900 |
| 2024-03-21 | 13.23 | $13.31 | 59100 |
| 2024-03-20 | 13.17 | $13.32 | 79900 |
| 2024-03-19 | 13.04 | $13.17 | 113500 |
| 2024-03-18 | 12.96 | $12.35 | 112500 |
| 2024-03-15 | 12.96 | $13.01 | 33800 |
| 2024-03-14 | 12.93 | $12.84 | 51600 |
| 2024-03-13 | 12.92 | $13.24 | 52600 |
| 2024-03-12 | 12.89 | $13.15 | 78300 |
| 2024-03-11 | 12.90 | $13.33 | 70000 |
| 2024-03-08 | 12.89 | $13.67 | 52900 |
| 2024-03-07 | 12.86 | $13.85 | 104200 |
| 2024-03-06 | 12.82 | $14.01 | 89300 |
| 2024-03-05 | 12.78 | $14.11 | 88900 |
| 2024-03-04 | 12.75 | $13.94 | 96000 |
| 2024-03-01 | 12.73 | $12.85 | 198800 |
| 2024-02-29 | 12.78 | $13.76 | 149700 |
| 2024-02-28 | 12.80 | $13.33 | 157500 |
| 2024-02-27 | 12.84 | $13.01 | 86400 |
| 2024-02-26 | 12.85 | $12.44 | 67500 |
| 2024-02-23 | 12.88 | $11.90 | 112100 |
| 2024-02-22 | 12.93 | $12.04 | 255500 |
| 2024-02-21 | 12.97 | $10.70 | 406200 |
| 2024-02-20 | 13.09 | $11.69 | 243700 |
| 2024-02-16 | 13.14 | $12.30 | 79600 |
| 2024-02-15 | 13.22 | $12.34 | 227800 |
| 2024-02-14 | 13.31 | $12.80 | 34400 |
| 2024-02-13 | 13.36 | $12.67 | 108500 |
| 2024-02-12 | 13.43 | $13.26 | 142000 |
| 2024-02-09 | 13.48 | $13.10 | 34100 |
| 2024-02-08 | 13.53 | $13.03 | 72600 |
| 2024-02-07 | 13.59 | $13.13 | 78900 |
| 2024-02-06 | 13.64 | $13.23 | 35700 |
| 2024-02-05 | 13.69 | $13.44 | 49800 |
| 2024-02-02 | 13.71 | $13.48 | 83700 |
| 2024-02-01 | 13.74 | $14.00 | 58000 |
| 2024-01-31 | 13.72 | $14.19 | 138100 |
| 2024-01-30 | 13.72 | $13.97 | 94000 |
| 2024-01-29 | 13.69 | $13.33 | 88200 |
| 2024-01-26 | 13.71 | $12.90 | 66900 |
| 2024-01-25 | 13.74 | $12.94 | 135800 |
| 2024-01-24 | 13.77 | $12.97 | 81500 |
| 2024-01-23 | 13.81 | $13.12 | 382600 |
| 2024-01-22 | 13.83 | $12.64 | 660500 |
| 2024-01-19 | 13.88 | $13.94 | 175400 |
| 2024-01-18 | 13.89 | $14.00 | 91500 |
| 2024-01-17 | 13.91 | $13.88 | 68900 |
| 2024-01-16 | 13.95 | $14.06 | 171900 |
| 2024-01-12 | 13.98 | $14.33 | 151600 |
| 2024-01-11 | 14.01 | $14.05 | 211400 |
| 2024-01-10 | 14.08 | $14.14 | 107000 |
| 2024-01-09 | 14.16 | $14.12 | 76600 |
| 2024-01-08 | 14.23 | $14.23 | 117000 |
| 2024-01-05 | 14.32 | $14.00 | 86900 |
| 2024-01-04 | 14.42 | $13.91 | 54900 |
| 2024-01-03 | 14.50 | $13.75 | 142100 |
| 2024-01-02 | 14.59 | $14.10 | 164400 |
| 2023-12-29 | 14.61 | $13.40 | 251400 |
| 2023-12-28 | 14.67 | $13.65 | 177500 |
| 2023-12-27 | 14.70 | $13.51 | 153900 |
| 2023-12-26 | 14.76 | $13.57 | 166800 |
| 2023-12-22 | 14.84 | $13.74 | 375000 |
| 2023-12-21 | 14.93 | $13.53 | 545300 |
| 2023-12-20 | 14.99 | $13.73 | 330500 |
| 2023-12-19 | 15.04 | $14.06 | 263100 |
| 2023-12-18 | 15.08 | $14.48 | 278100 |
| 2023-12-15 | 15.07 | $14.62 | 51700 |
| 2023-12-14 | 15.02 | $14.76 | 130700 |
| 2023-12-13 | 15.00 | $14.88 | 92700 |
| 2023-12-12 | 14.98 | $15.40 | 57800 |
| 2023-12-11 | 14.89 | $15.81 | 52600 |
| 2023-12-08 | 14.91 | $15.55 | 72900 |
| 2023-12-07 | 14.99 | $15.99 | 96100 |
| 2023-12-06 | 15.04 | $15.95 | 56500 |
| 2023-12-05 | 15.09 | $15.50 | 83600 |
| 2023-12-04 | 15.15 | $15.53 | 131100 |
| 2023-12-01 | 15.28 | $14.58 | 114100 |
| 2023-11-30 | 15.47 | $14.61 | 126600 |
| 2023-11-29 | 15.64 | $14.13 | 134000 |
| 2023-11-28 | 15.84 | $14.76 | 124500 |
| 2023-11-27 | 15.98 | $15.09 | 88300 |
| 2023-11-24 | 16.12 | $15.58 | 77400 |
| 2023-11-22 | 16.22 | $14.71 | 45600 |
| 2023-11-21 | 16.38 | $14.81 | 45300 |
| 2023-11-20 | 16.52 | $14.85 | 174000 |
| 2023-11-17 | 16.66 | $14.30 | 170900 |
| 2023-11-16 | 16.83 | $13.64 | 166400 |
| 2023-11-15 | 17.03 | $14.35 | 125900 |
| 2023-11-14 | 17.22 | $14.41 | 210900 |
| 2023-11-13 | 17.40 | $13.66 | 382300 |
| 2023-11-10 | 17.61 | $16.10 | 113800 |
| 2023-11-09 | 17.70 | $17.19 | 36500 |
| 2023-11-08 | 17.73 | $17.12 | 74200 |
| 2023-11-07 | 17.78 | $16.95 | 45500 |
| 2023-11-06 | 17.84 | $16.59 | 116600 |
| 2023-11-03 | 17.91 | $18.26 | 45000 |
| 2023-11-02 | 17.90 | $18.30 | 28300 |
| 2023-11-01 | 17.87 | $18.00 | 20800 |
| 2023-10-31 | 17.86 | $18.04 | 46700 |
| 2023-10-30 | 17.85 | $17.69 | 14000 |
| 2023-10-27 | 17.87 | $17.75 | 12600 |
| 2023-10-26 | 17.89 | $17.62 | 11600 |
| 2023-10-25 | 17.91 | $17.88 | 17600 |
| 2023-10-24 | 17.91 | $17.75 | 12500 |
| 2023-10-23 | 17.91 | $17.53 | 24800 |
| 2023-10-20 | 17.92 | $17.70 | 17900 |
| 2023-10-19 | 17.93 | $17.79 | 17900 |
| 2023-10-18 | 17.94 | $18.01 | 33500 |
| 2023-10-17 | 17.94 | $17.97 | 32200 |
| 2023-10-16 | 17.96 | $17.90 | 13100 |
| 2023-10-13 | 17.97 | $17.90 | 12300 |
| 2023-10-12 | 17.98 | $17.81 | 14900 |
| 2023-10-11 | 18.00 | $18.14 | 31900 |
| 2023-10-10 | 18.02 | $18.13 | 15900 |
| 2023-10-09 | 18.03 | $18.04 | 20400 |
| 2023-10-06 | 18.06 | $18.01 | 23000 |
| 2023-10-05 | 18.08 | $17.66 | 21800 |
| 2023-10-04 | 18.11 | $17.84 | 19000 |
| 2023-10-03 | 18.13 | $17.78 | 14000 |
| 2023-10-02 | 18.15 | $18.12 | 10900 |
| 2023-09-29 | 18.17 | $18.22 | 71900 |
| 2023-09-28 | 18.18 | $18.00 | 31400 |
| 2023-09-27 | 18.19 | $17.81 | 24700 |
| 2023-09-26 | 18.19 | $17.79 | 10000 |
| 2023-09-25 | 18.19 | $17.80 | 16100 |
| 2023-09-22 | 18.19 | $17.83 | 20900 |
| 2023-09-21 | 18.20 | $17.95 | 51200 |
| 2023-09-20 | 18.20 | $18.14 | 18200 |
| 2023-09-19 | 18.19 | $18.24 | 35500 |
| 2023-09-18 | 18.17 | $18.16 | 32600 |
| 2023-09-15 | 18.18 | $18.21 | 15800 |
| 2023-09-14 | 18.18 | $18.20 | 21700 |
| 2023-09-13 | 18.19 | $18.37 | 12400 |
| 2023-09-12 | 18.20 | $18.37 | 40100 |
| 2023-09-11 | 18.21 | $18.63 | 24100 |
| 2023-09-08 | 18.22 | $18.47 | 21800 |
| 2023-09-07 | 18.23 | $18.27 | 13500 |
| 2023-09-06 | 18.25 | $18.15 | 4700 |
| 2023-09-05 | 18.28 | $18.25 | 13600 |
| 2023-09-01 | 18.31 | $18.48 | 16500 |
| 2023-08-31 | 18.33 | $18.48 | 48500 |
| 2023-08-30 | 18.34 | $18.12 | 42200 |
| 2023-08-29 | 18.36 | $17.91 | 23300 |
| 2023-08-28 | 18.39 | $17.80 | 37000 |
| 2023-08-25 | 18.46 | $17.83 | 25200 |
| 2023-08-24 | 18.52 | $17.90 | 22700 |
| 2023-08-23 | 18.55 | $17.95 | 31400 |
| 2023-08-22 | 18.59 | $17.99 | 25100 |
| 2023-08-21 | 18.60 | $17.94 | 19500 |
| 2023-08-18 | 18.61 | $18.23 | 14400 |
| 2023-08-17 | 18.61 | $18.25 | 34400 |
| 2023-08-16 | 18.61 | $18.35 | 15200 |
| 2023-08-15 | 18.61 | $18.59 | 6000 |
| 2023-08-14 | 18.60 | $18.65 | 15800 |
| 2023-08-11 | 18.58 | $18.70 | 6200 |
| 2023-08-10 | 18.55 | $18.68 | 23000 |
| 2023-08-09 | 18.52 | $18.73 | 14300 |
| 2023-08-08 | 18.48 | $18.78 | 15700 |
| 2023-08-07 | 18.44 | $18.85 | 14600 |
| 2023-08-04 | 18.40 | $18.79 | 10400 |
| 2023-08-03 | 18.36 | $18.68 | 9600 |
| 2023-08-02 | 18.32 | $18.60 | 17800 |
| 2023-08-01 | 18.28 | $18.60 | 13600 |
| 2023-07-31 | 18.25 | $19.18 | 42100 |
| 2023-07-28 | 18.19 | $18.91 | 14200 |
| 2023-07-27 | 18.12 | $18.61 | 42000 |
| 2023-07-26 | 18.05 | $18.64 | 67400 |
| 2023-07-25 | 17.98 | $18.20 | 21300 |
| 2023-07-24 | 17.92 | $18.22 | 14400 |
| 2023-07-21 | 17.87 | $18.20 | 12600 |
| 2023-07-20 | 17.81 | $18.23 | 7500 |
| 2023-07-19 | 17.76 | $18.40 | 23700 |
| 2023-07-18 | 17.68 | $18.35 | 36100 |
| 2023-07-17 | 17.58 | $18.25 | 36700 |
| 2023-07-14 | 17.50 | $18.13 | 25400 |
| 2023-07-13 | 17.42 | $17.95 | 19000 |
| 2023-07-12 | 17.34 | $18.03 | 47700 |
| 2023-07-11 | 17.26 | $18.00 | 23100 |
| 2023-07-10 | 17.17 | $18.00 | 11500 |
| 2023-07-07 | 17.07 | $18.10 | 12100 |
| 2023-07-06 | 16.98 | $17.70 | 23400 |
| 2023-07-05 | 16.92 | $17.95 | 30000 |
| 2023-07-03 | 16.85 | $17.89 | 11600 |
| 2023-06-30 | 16.79 | $17.98 | 63300 |
| 2023-06-29 | 16.71 | $17.50 | 24800 |
| 2023-06-28 | 16.65 | $17.27 | 24400 |
| 2023-06-27 | 16.60 | $17.20 | 36100 |
| 2023-06-26 | 16.55 | $17.12 | 26000 |
| 2023-06-23 | 16.49 | $17.14 | 23000 |
| 2023-06-22 | 16.44 | $17.06 | 44200 |
| 2023-06-21 | 16.39 | $17.16 | 35700 |
| 2023-06-20 | 16.34 | $16.72 | 52400 |
| 2023-06-16 | 16.32 | $16.50 | 27300 |
| 2023-06-15 | 16.30 | $16.65 | 32600 |
| 2023-06-14 | 16.26 | $16.44 | 37100 |
| 2023-06-13 | 16.22 | $16.41 | 33200 |
| 2023-06-12 | 16.20 | $16.40 | 16900 |
| 2023-06-09 | 16.18 | $16.19 | 16800 |
| 2023-06-08 | 16.18 | $16.05 | 54900 |
| 2023-06-07 | 16.20 | $16.35 | 47700 |
| 2023-06-06 | 16.20 | $16.45 | 32600 |
| 2023-06-05 | 16.19 | $16.46 | 23800 |
| 2023-06-02 | 16.16 | $16.65 | 36400 |
| 2023-06-01 | 16.12 | $16.40 | 32900 |
| 2023-05-31 | 16.12 | $16.46 | 83900 |
| 2023-05-30 | 16.15 | $16.11 | 28700 |
| 2023-05-26 | 16.23 | $16.18 | 13800 |
| 2023-05-25 | 16.35 | $16.04 | 10600 |
| 2023-05-24 | 16.46 | $16.10 | 11900 |
| 2023-05-23 | 16.54 | $16.15 | 19100 |
| 2023-05-22 | 16.61 | $16.15 | 19600 |
| 2023-05-19 | 16.68 | $16.20 | 17000 |
| 2023-05-18 | 16.74 | $16.13 | 22700 |
| 2023-05-17 | 16.79 | $15.95 | 28800 |
| 2023-05-16 | 16.85 | $15.60 | 18500 |
| 2023-05-15 | 16.92 | $15.89 | 16200 |
| 2023-05-12 | 16.97 | $16.00 | 43100 |
| 2023-05-11 | 17.01 | $16.28 | 19500 |
| 2023-05-10 | 17.03 | $16.42 | 39200 |
| 2023-05-09 | 17.04 | $16.29 | 34800 |
| 2023-05-08 | 17.05 | $16.35 | 32800 |
| 2023-05-05 | 17.03 | $15.86 | 74800 |
| 2023-05-04 | 17.03 | $15.75 | 59800 |
| 2023-05-03 | 17.04 | $16.52 | 22900 |
| 2023-05-02 | 17.01 | $16.95 | 29800 |
| 2023-05-01 | 16.96 | $17.79 | 14900 |
| 2023-04-28 | 16.88 | $18.49 | 463300 |
| 2023-04-27 | 16.74 | $18.25 | 44700 |
| 2023-04-26 | 16.60 | $17.82 | 51500 |
| 2023-04-25 | 16.48 | $17.49 | 54100 |
| 2023-04-24 | 16.34 | $17.50 | 66600 |
| 2023-04-21 | 16.17 | $17.45 | 27800 |
| 2023-04-20 | 16.05 | $17.23 | 42900 |
| 2023-04-19 | 15.95 | $17.01 | 34400 |
| 2023-04-18 | 15.89 | $17.06 | 25200 |
| 2023-04-17 | 15.81 | $16.89 | 38200 |
| 2023-04-14 | 15.74 | $16.72 | 38800 |
| 2023-04-13 | 15.71 | $16.72 | 48300 |
| 2023-04-12 | 15.69 | $16.62 | 50000 |
| 2023-04-11 | 15.70 | $16.50 | 32500 |
| 2023-04-10 | 15.68 | $15.98 | 22700 |
| 2023-04-06 | 15.75 | $15.82 | 19600 |
| 2023-04-05 | 15.86 | $15.97 | 21100 |
| 2023-04-04 | 16.00 | $15.93 | 57700 |
| 2023-04-03 | 16.13 | $15.89 | 23900 |
| 2023-03-31 | 16.29 | $16.23 | 46300 |
| 2023-03-30 | 16.42 | $15.73 | 23300 |
| 2023-03-29 | 16.57 | $15.51 | 61500 |
| 2023-03-28 | 16.72 | $15.25 | 23600 |
| 2023-03-27 | 16.90 | $14.75 | 42500 |
| 2023-03-24 | 17.11 | $14.19 | 115500 |
| 2023-03-23 | 17.30 | $14.90 | 69600 |
| 2023-03-22 | 17.45 | $15.36 | 72700 |
| 2023-03-21 | 17.56 | $15.70 | 28100 |
| 2023-03-20 | 17.66 | $15.44 | 49900 |
| 2023-03-17 | 17.80 | $15.50 | 77700 |
| 2023-03-16 | 17.93 | $16.30 | 93700 |
| 2023-03-15 | 18.04 | $16.22 | 185000 |
| 2023-03-14 | 18.15 | $16.82 | 91900 |
| 2023-03-13 | 18.23 | $16.07 | 125300 |
| 2023-03-10 | 18.34 | $17.40 | 152100 |
| 2023-03-09 | 18.38 | $17.98 | 51100 |
| 2023-03-08 | 18.39 | $18.75 | 54600 |
| 2023-03-07 | 18.49 | $18.70 | 38400 |
| 2023-03-06 | 18.60 | $18.97 | 72600 |
| 2023-03-03 | 18.71 | $18.83 | 60100 |
| 2023-03-02 | 18.85 | $18.70 | 66200 |
| 2023-03-01 | 18.99 | $18.65 | 111900 |
| 2023-02-28 | 19.12 | $18.85 | 123800 |
| 2023-02-27 | 19.22 | $18.90 | 151500 |
| 2023-02-24 | 19.32 | $17.99 | 33600 |
| 2023-02-23 | 19.46 | $17.85 | 116400 |
| 2023-02-22 | 19.61 | $17.64 | 107900 |
| 2023-02-21 | 19.78 | $17.70 | 148700 |
| 2023-02-17 | 19.94 | $18.14 | 63700 |
| 2023-02-16 | 20.05 | $18.15 | 104300 |
| 2023-02-15 | 20.16 | $18.55 | 109600 |
| 2023-02-14 | 20.24 | $18.36 | 34200 |
| 2023-02-13 | 20.30 | $18.48 | 137700 |
| 2023-02-10 | 20.36 | $18.30 | 114700 |
| 2023-02-09 | 20.42 | $18.03 | 245700 |
| 2023-02-08 | 20.49 | $18.25 | 307200 |
| 2023-02-07 | 20.53 | $20.66 | 26300 |
| 2023-02-06 | 20.43 | $20.93 | 20500 |
| 2023-02-03 | 20.31 | $21.33 | 14200 |
| 2023-02-02 | 20.18 | $21.55 | 20200 |
| 2023-02-01 | 20.03 | $21.46 | 28500 |
| 2023-01-31 | 19.88 | $21.24 | 50800 |
| 2023-01-30 | 19.73 | $20.90 | 48400 |
| 2023-01-27 | 19.60 | $20.80 | 14300 |
| 2023-01-26 | 19.46 | $20.90 | 25500 |
| 2023-01-25 | 19.31 | $20.85 | 7800 |
| 2023-01-24 | 19.17 | $20.92 | 24900 |
| 2023-01-23 | 19.03 | $20.96 | 21200 |
| 2023-01-20 | 18.88 | $20.47 | 28700 |
| 2023-01-19 | 18.78 | $20.24 | 33100 |
| 2023-01-18 | 18.70 | $20.10 | 85400 |
| 2023-01-17 | 18.63 | $19.70 | 25800 |
| 2023-01-13 | 18.59 | $19.60 | 49800 |
| 2023-01-12 | 18.59 | $19.55 | 172600 |
| 2023-01-11 | 18.57 | $19.45 | 43500 |
| 2023-01-10 | 18.56 | $18.94 | 24300 |
| 2023-01-09 | 18.58 | $18.63 | 20600 |
| 2023-01-06 | 18.62 | $18.68 | 37500 |
| 2023-01-05 | 18.66 | $18.61 | 34300 |
| 2023-01-04 | 18.73 | $18.60 | 51100 |
| 2023-01-03 | 18.78 | $18.55 | 21300 |
| 2022-12-30 | 18.86 | $18.24 | 34300 |
| 2022-12-29 | 18.96 | $18.13 | 83100 |
| 2022-12-28 | 19.07 | $18.09 | 32700 |
| 2022-12-27 | 19.14 | $17.87 | 117300 |
| 2022-12-23 | 19.24 | $18.07 | 57400 |
| 2022-12-22 | 19.34 | $18.05 | 58400 |
| 2022-12-21 | 19.42 | $17.99 | 56200 |
| 2022-12-20 | 19.49 | $18.54 | 50100 |
| 2022-12-19 | 19.53 | $18.55 | 40600 |
| 2022-12-16 | 19.59 | $18.69 | 28500 |
| 2022-12-15 | 19.63 | $18.89 | 51700 |
| 2022-12-14 | 19.67 | $19.69 | 31900 |
| 2022-12-13 | 19.63 | $19.12 | 47400 |
| 2022-12-12 | 19.60 | $19.35 | 29600 |
| 2022-12-09 | 19.55 | $19.23 | 33300 |
| 2022-12-08 | 19.52 | $19.46 | 32700 |
| 2022-12-07 | 19.44 | $19.48 | 37600 |
| 2022-12-06 | 19.35 | $19.97 | 17700 |
| 2022-12-05 | 19.23 | $19.61 | 33600 |
| 2022-12-02 | 19.13 | $20.10 | 33900 |
| 2022-12-01 | 18.97 | $20.24 | 27100 |
| 2022-11-30 | 18.82 | $20.41 | 59100 |
| 2022-11-29 | 18.67 | $19.53 | 34800 |
| 2022-11-28 | 18.54 | $19.79 | 31300 |
| 2022-11-25 | 18.41 | $20.06 | 26200 |
| 2022-11-23 | 18.32 | $19.67 | 37300 |
| 2022-11-22 | 18.28 | $19.40 | 21200 |
| 2022-11-21 | 18.23 | $19.26 | 32900 |
| 2022-11-18 | 18.18 | $19.75 | 26400 |
| 2022-11-17 | 18.12 | $19.63 | 25000 |
| 2022-11-16 | 18.08 | $19.66 | 88300 |
| 2022-11-15 | 18.07 | $18.95 | 72300 |
| 2022-11-14 | 18.09 | $18.35 | 17500 |
| 2022-11-11 | 18.16 | $18.48 | 57100 |
| 2022-11-10 | 18.21 | $18.52 | 39800 |
| 2022-11-09 | 18.27 | $17.90 | 63100 |
| 2022-11-08 | 18.38 | $17.77 | 35100 |
| 2022-11-07 | 18.50 | $17.51 | 41300 |
| 2022-11-04 | 18.65 | $17.59 | 70200 |
| 2022-11-03 | 18.81 | $16.99 | 21700 |
| 2022-11-02 | 19.00 | $17.20 | 45700 |
| 2022-11-01 | 19.18 | $17.34 | 80000 |
| 2022-10-31 | 19.36 | $16.97 | 106400 |
| 2022-10-28 | 19.57 | $17.21 | 92300 |
| 2022-10-27 | 19.76 | $18.33 | 47300 |
| 2022-10-26 | 19.88 | $18.69 | 34400 |
| 2022-10-25 | 19.98 | $18.44 | 62600 |
| 2022-10-24 | 20.09 | $18.23 | 60100 |
| 2022-10-21 | 20.21 | $18.62 | 26800 |
| 2022-10-20 | 20.31 | $18.90 | 16600 |
| 2022-10-19 | 20.42 | $19.39 | 15400 |
| 2022-10-18 | 20.52 | $19.41 | 16100 |
| 2022-10-17 | 20.62 | $19.66 | 9200 |
| 2022-10-14 | 20.71 | $19.54 | 10900 |
| 2022-10-13 | 20.81 | $19.76 | 15700 |
| 2022-10-12 | 20.89 | $19.96 | 17600 |
| 2022-10-11 | 20.96 | $20.33 | 17100 |
| 2022-10-10 | 21.03 | $20.50 | 19100 |
| 2022-10-07 | 21.08 | $20.70 | 16700 |
| 2022-10-06 | 21.11 | $20.80 | 8300 |
| 2022-10-05 | 21.13 | $20.73 | 13700 |
| 2022-10-04 | 21.15 | $21.06 | 13000 |
| 2022-10-03 | 21.15 | $21.09 | 9200 |
| 2022-09-30 | 21.17 | $21.08 | 53500 |
| 2022-09-29 | 21.19 | $20.69 | 23400 |
| 2022-09-28 | 21.21 | $20.70 | 29700 |
| 2022-09-27 | 21.25 | $20.61 | 10200 |
| 2022-09-26 | 21.30 | $20.64 | 18200 |
| 2022-09-23 | 21.34 | $20.71 | 31000 |
| 2022-09-22 | 21.39 | $21.00 | 41400 |
| 2022-09-21 | 21.42 | $21.43 | 10700 |
| 2022-09-20 | 21.42 | $21.43 | 10200 |
| 2022-09-19 | 21.44 | $21.45 | 19800 |
| 2022-09-16 | 21.46 | $21.52 | 24600 |
| 2022-09-15 | 21.50 | $21.34 | 27500 |
| 2022-09-14 | 21.55 | $21.40 | 16900 |
| 2022-09-13 | 21.58 | $21.66 | 16400 |
| 2022-09-12 | 21.61 | $21.57 | 25500 |
| 2022-09-09 | 21.64 | $21.31 | 8000 |
| 2022-09-08 | 21.68 | $21.09 | 20400 |
| 2022-09-07 | 21.73 | $21.17 | 9500 |
| 2022-09-06 | 21.79 | $21.10 | 6800 |
| 2022-09-02 | 21.84 | $21.51 | 21100 |
| 2022-09-01 | 21.87 | $21.40 | 27200 |
| 2022-08-31 | 21.91 | $21.22 | 43600 |
| 2022-08-30 | 21.96 | $21.50 | 14900 |
| 2022-08-29 | 21.98 | $21.46 | 29900 |
| 2022-08-26 | 22.01 | $21.57 | 9100 |
| 2022-08-25 | 22.03 | $21.63 | 9400 |
| 2022-08-24 | 22.02 | $21.56 | 21200 |
| 2022-08-23 | 22.01 | $21.58 | 31500 |
| 2022-08-22 | 22.00 | $21.70 | 27800 |
| 2022-08-19 | 21.98 | $21.99 | 10700 |
| 2022-08-18 | 21.95 | $22.32 | 13600 |
| 2022-08-17 | 21.90 | $22.17 | 19700 |
| 2022-08-16 | 21.86 | $22.16 | 22600 |
| 2022-08-15 | 21.82 | $22.19 | 23300 |
| 2022-08-12 | 21.78 | $22.12 | 19900 |
| 2022-08-11 | 21.76 | $22.06 | 18100 |
| 2022-08-10 | 21.74 | $22.26 | 40600 |
| 2022-08-09 | 21.71 | $22.22 | 13300 |
| 2022-08-08 | 21.69 | $22.09 | 20700 |
| 2022-08-05 | 21.68 | $22.20 | 8200 |
| 2022-08-04 | 21.66 | $22.17 | 15800 |
| 2022-08-03 | 21.65 | $22.20 | 31800 |
| 2022-08-02 | 21.64 | $22.02 | 29800 |
| 2022-08-01 | 21.64 | $21.93 | 10100 |
| 2022-07-29 | 21.65 | $21.99 | 49800 |
| 2022-07-28 | 21.64 | $21.54 | 32800 |
| 2022-07-27 | 21.65 | $21.38 | 19000 |
| 2022-07-26 | 21.68 | $21.22 | 35000 |
| 2022-07-25 | 21.71 | $21.35 | 21300 |
| 2022-07-22 | 21.73 | $21.33 | 67000 |
| 2022-07-21 | 21.75 | $21.37 | 25900 |
| 2022-07-20 | 21.77 | $21.40 | 27000 |
| 2022-07-19 | 21.80 | $21.36 | 33000 |
| 2022-07-18 | 21.83 | $21.48 | 17900 |
| 2022-07-15 | 21.86 | $21.65 | 14000 |
| 2022-07-14 | 21.88 | $21.55 | 19800 |
| 2022-07-13 | 21.90 | $21.80 | 9500 |
| 2022-07-12 | 21.90 | $21.78 | 11600 |
| 2022-07-11 | 21.92 | $21.80 | 20800 |
| 2022-07-08 | 21.95 | $21.80 | 18800 |
| 2022-07-07 | 21.99 | $22.00 | 16600 |
| 2022-07-06 | 22.03 | $21.97 | 13900 |
| 2022-07-05 | 22.07 | $22.05 | 3500 |
| 2022-07-01 | 22.12 | $22.19 | 7500 |
| 2022-06-30 | 22.16 | $21.83 | 15600 |
| 2022-06-29 | 22.21 | $21.77 | 14200 |
| 2022-06-28 | 22.27 | $21.87 | 11800 |
| 2022-06-27 | 22.30 | $21.81 | 14100 |
| 2022-06-24 | 22.33 | $21.80 | 12300 |
| 2022-06-23 | 22.34 | $21.63 | 21600 |
| 2022-06-22 | 22.36 | $21.85 | 8500 |
| 2022-06-21 | 22.39 | $22.00 | 47400 |
| 2022-06-17 | 22.39 | $21.91 | 8100 |
| 2022-06-16 | 22.41 | $22.16 | 27700 |
| 2022-06-15 | 22.41 | $21.97 | 7600 |
| 2022-06-14 | 22.42 | $21.94 | 9900 |
| 2022-06-13 | 22.43 | $21.86 | 22500 |
| 2022-06-10 | 22.42 | $22.25 | 15800 |
| 2022-06-09 | 22.40 | $22.40 | 25100 |
| 2022-06-08 | 22.38 | $22.55 | 16700 |
| 2022-06-07 | 22.36 | $22.82 | 14700 |
| 2022-06-06 | 22.33 | $22.70 | 31700 |
| 2022-06-03 | 22.32 | $23.06 | 15400 |
| 2022-06-02 | 22.29 | $23.05 | 35700 |
| 2022-06-01 | 22.27 | $22.88 | 20000 |
| 2022-05-31 | 22.26 | $22.91 | 55500 |
| 2022-05-27 | 22.25 | $22.44 | 20700 |
| 2022-05-26 | 22.26 | $22.34 | 15300 |
| 2022-05-25 | 22.27 | $22.14 | 24900 |
| 2022-05-24 | 22.26 | $21.98 | 24100 |
| 2022-05-23 | 22.28 | $22.34 | 18700 |
| 2022-05-20 | 22.28 | $22.15 | 5900 |
| 2022-05-19 | 22.30 | $22.29 | 14400 |
| 2022-05-18 | 22.32 | $22.15 | 26800 |
| 2022-05-17 | 22.35 | $22.20 | 11800 |
| 2022-05-16 | 22.38 | $22.02 | 53800 |
| 2022-05-13 | 22.43 | $21.75 | 14500 |
| 2022-05-12 | 22.49 | $21.86 | 35500 |
| 2022-05-11 | 22.56 | $21.88 | 20600 |
| 2022-05-10 | 22.64 | $22.22 | 13600 |
| 2022-05-09 | 22.71 | $22.15 | 20000 |
| 2022-05-06 | 22.79 | $22.50 | 17500 |
| 2022-05-05 | 22.85 | $22.49 | 11100 |
| 2022-05-04 | 22.91 | $22.76 | 18400 |
| 2022-05-03 | 22.97 | $22.70 | 9000 |
| 2022-05-02 | 23.05 | $22.67 | 44500 |
| 2022-04-29 | 23.12 | $22.70 | 50200 |
| 2022-04-28 | 23.19 | $22.36 | 18400 |
| 2022-04-27 | 23.28 | $22.06 | 12800 |
| 2022-04-26 | 23.38 | $22.39 | 12300 |
| 2022-04-25 | 23.47 | $22.32 | 28800 |
| 2022-04-22 | 23.57 | $22.50 | 5500 |
| 2022-04-21 | 23.65 | $22.68 | 16500 |
| 2022-04-20 | 23.75 | $22.85 | 26800 |
| 2022-04-19 | 23.82 | $22.73 | 25400 |
| 2022-04-18 | 23.90 | $22.93 | 31600 |
| 2022-04-14 | 23.97 | $23.10 | 16600 |
| 2022-04-13 | 24.02 | $23.26 | 13500 |
| 2022-04-12 | 24.03 | $23.48 | 10300 |
| 2022-04-11 | 24.03 | $23.59 | 15900 |
| 2022-04-08 | 24.01 | $23.65 | 12700 |
| 2022-04-07 | 24.00 | $23.81 | 14000 |
| 2022-04-06 | 23.99 | $23.72 | 14600 |
| 2022-04-05 | 23.98 | $23.98 | 10400 |
| 2022-04-04 | 23.94 | $24.22 | 11900 |
| 2022-04-01 | 23.90 | $24.10 | 4100 |
| 2022-03-31 | 23.88 | $23.98 | 24800 |
| 2022-03-30 | 23.86 | $24.15 | 8600 |
| 2022-03-29 | 23.85 | $24.18 | 15600 |
| 2022-03-28 | 23.82 | $24.23 | 20700 |
| 2022-03-25 | 23.78 | $24.20 | 5600 |
| 2022-03-24 | 23.76 | $24.25 | 16000 |
| 2022-03-23 | 23.71 | $24.49 | 14000 |
| 2022-03-22 | 23.67 | $24.39 | 18500 |
| 2022-03-21 | 23.64 | $24.30 | 25700 |
| 2022-03-18 | 23.62 | $24.30 | 16900 |
| 2022-03-17 | 23.61 | $24.09 | 75500 |
| 2022-03-16 | 23.61 | $23.47 | 5000 |
| 2022-03-15 | 23.63 | $23.52 | 13000 |
| 2022-03-14 | 23.64 | $23.10 | 13400 |
| 2022-03-11 | 23.69 | $23.60 | 28000 |
| 2022-03-10 | 23.71 | $23.50 | 19000 |
| 2022-03-09 | 23.73 | $23.45 | 32100 |
| 2022-03-08 | 23.73 | $23.36 | 16500 |
| 2022-03-07 | 23.78 | $23.31 | 26200 |
| 2022-03-04 | 23.81 | $23.64 | 12700 |
| 2022-03-03 | 23.85 | $23.67 | 6700 |
| 2022-03-02 | 23.89 | $23.90 | 8200 |
| 2022-03-01 | 23.93 | $23.63 | 13000 |
| 2022-02-28 | 23.99 | $23.46 | 52500 |
| 2022-02-25 | 24.03 | $23.75 | 16000 |
| 2022-02-24 | 24.05 | $23.36 | 30400 |
| 2022-02-23 | 24.10 | $23.58 | 13500 |
| 2022-02-22 | 24.15 | $23.71 | 29600 |
| 2022-02-18 | 24.18 | $24.08 | 5200 |
| 2022-02-17 | 24.20 | $23.98 | 11000 |
| 2022-02-16 | 24.24 | $24.08 | 24000 |
| 2022-02-15 | 24.27 | $23.91 | 24600 |
| 2022-02-14 | 24.31 | $23.78 | 14900 |
| 2022-02-11 | 24.37 | $24.01 | 62800 |
| 2022-02-10 | 24.41 | $24.05 | 47000 |
| 2022-02-09 | 24.46 | $23.90 | 51700 |
| 2022-02-08 | 24.51 | $23.51 | 110000 |
| 2022-02-07 | 24.59 | $24.23 | 12400 |
| 2022-02-04 | 24.63 | $24.05 | 32400 |
| 2022-02-03 | 24.67 | $24.30 | 25900 |
| 2022-02-02 | 24.71 | $24.58 | 24200 |
| 2022-02-01 | 24.73 | $24.74 | 28700 |
| 2022-01-31 | 24.74 | $24.78 | 39300 |
| 2022-01-28 | 24.75 | $24.24 | 26800 |
| 2022-01-27 | 24.79 | $24.15 | 27700 |
| 2022-01-26 | 24.83 | $24.40 | 19300 |
| 2022-01-25 | 24.86 | $24.50 | 40000 |
| 2022-01-24 | 24.89 | $24.38 | 103100 |
| 2022-01-21 | 24.92 | $24.50 | 75300 |
| 2022-01-20 | 24.94 | $24.78 | 41100 |
| 2022-01-19 | 24.95 | $24.65 | 48200 |
| 2022-01-18 | 24.97 | $24.75 | 41800 |
| 2022-01-14 | 24.98 | $24.89 | 14700 |
| 2022-01-13 | 24.99 | $24.84 | 63900 |
| 2022-01-12 | 24.99 | $25.00 | 122100 |
| 2022-01-11 | 24.98 | $25.00 | 68300 |
| 2022-01-10 | 24.98 | $24.98 | 20100 |
| 2022-01-07 | 24.97 | $25.00 | 28400 |
| 2022-01-06 | 24.96 | $24.99 | 46200 |
| 2022-01-05 | 24.95 | $24.96 | 59100 |
| 2022-01-04 | 24.94 | $25.00 | 59900 |
| 2022-01-03 | 24.94 | $25.00 | 53800 |
| 2021-12-31 | 24.93 | $25.01 | 30000 |
| 2021-12-30 | 24.93 | $25.00 | 39800 |
| 2021-12-29 | 24.93 | $25.00 | 35100 |
| 2021-12-28 | 24.93 | $25.00 | 52100 |
| 2021-12-27 | 24.93 | $25.00 | 40600 |
| 2021-12-23 | 24.92 | $25.00 | 22600 |
| 2021-12-22 | 24.92 | $25.00 | 27800 |
| 2021-12-21 | 24.92 | $24.99 | 32500 |
| 2021-12-20 | 24.92 | $25.00 | 41900 |
| 2021-12-17 | 24.91 | $25.00 | 37900 |
| 2021-12-16 | 24.91 | $24.95 | 75800 |
| 2021-12-15 | 24.91 | $24.88 | 37100 |
| 2021-12-14 | 24.92 | $24.89 | 48700 |
| 2021-12-13 | 24.92 | $24.90 | 18700 |
| 2021-12-10 | 24.93 | $24.82 | 63400 |
| 2021-12-09 | 24.93 | $24.80 | 55900 |
| 2021-12-08 | 24.94 | $24.80 | 46500 |
| 2021-12-07 | 24.95 | $24.80 | 77000 |
| 2021-12-06 | 24.96 | $24.88 | 73500 |
| 2021-12-03 | 24.97 | $24.95 | 40500 |
| 2021-12-02 | 24.97 | $24.96 | 64400 |
| 2021-12-01 | 24.97 | $24.99 | 31000 |
| 2021-11-30 | 24.97 | $25.04 | 111700 |
| 2021-11-29 | 24.97 | $24.90 | 60600 |
| 2021-11-26 | 24.97 | $24.90 | 17100 |
| 2021-11-24 | 24.98 | $24.93 | 41700 |
| 2021-11-23 | 24.98 | $25.00 | 61500 |
| 2021-11-22 | 24.98 | $24.93 | 29900 |
| 2021-11-19 | 24.98 | $24.94 | 56000 |
| 2021-11-18 | 24.99 | $24.96 | 53000 |
| 2021-11-17 | 24.99 | $24.98 | 65900 |
| 2021-11-16 | 24.99 | $25.00 | 55000 |
| 2021-11-15 | 24.99 | $24.99 | 29600 |
| 2021-11-12 | 24.99 | $25.00 | 43100 |
| 2021-11-11 | 24.99 | $24.93 | 49600 |
| 2021-11-10 | 24.99 | $24.95 | 73400 |
| 2021-11-09 | 25.00 | $24.99 | 50200 |
| 2021-11-08 | 25.00 | $24.97 | 93500 |
| 2021-11-05 | 25.01 | $25.00 | 52700 |
| 2021-11-04 | 25.01 | $25.01 | 95000 |
| 2021-11-03 | 25.01 | $24.98 | 90200 |
| 2021-11-02 | 25.02 | $24.99 | 74800 |
| 2021-11-01 | 25.02 | $24.98 | 130200 |
| 2021-10-29 | 25.02 | $24.98 | 89700 |
| 2021-10-28 | 25.03 | $24.99 | 94100 |
| 2021-10-27 | 25.04 | $24.98 | 85500 |
| 2021-10-26 | 25.04 | $25.00 | 84800 |
| 2021-10-25 | 25.04 | $25.05 | 112100 |
| 2021-10-22 | 25.04 | $25.04 | 273000 |
| 2021-10-21 | 25.04 | $25.00 | 55200 |
| 2021-10-20 | 25.04 | $25.01 | 57500 |
| 2021-10-19 | 25.05 | $25.00 | 58500 |
| 2021-10-18 | 25.05 | $24.99 | 45300 |
| 2021-10-15 | 25.05 | $24.96 | 41100 |
| 2021-10-14 | 25.06 | $24.97 | 81500 |
| 2021-10-13 | 25.06 | $25.11 | 123900 |
| 2021-10-12 | 25.06 | $25.07 | 37600 |
| 2021-10-11 | 25.06 | $25.06 | 35400 |
| 2021-10-08 | 25.06 | $25.05 | 53000 |
| 2021-10-07 | 25.06 | $25.05 | 103000 |
| 2021-10-06 | 25.06 | $25.04 | 67100 |
| 2021-10-05 | 25.06 | $25.03 | 92300 |
| 2021-10-04 | 25.06 | $25.01 | 58400 |
| 2021-10-01 | 25.06 | $25.13 | 42800 |
| 2021-09-30 | 25.05 | $25.20 | 565600 |
| 2021-09-29 | 25.04 | $25.05 | 73800 |
| 2021-09-28 | 25.03 | $25.00 | 69300 |
| 2021-09-27 | 25.03 | $25.05 | 83500 |
| 2021-09-24 | 25.03 | $25.03 | 55600 |
| 2021-09-23 | 25.03 | $25.08 | 148600 |
| 2021-09-22 | 25.03 | $25.07 | 86800 |
| 2021-09-21 | 25.03 | $25.04 | 60700 |
| 2021-09-20 | 25.03 | $25.02 | 54300 |
| 2021-09-17 | 25.03 | $25.05 | 77500 |
| 2021-09-16 | 25.03 | $25.06 | 168500 |
| 2021-09-15 | 25.02 | $25.04 | 116300 |
| 2021-09-14 | 25.02 | $25.07 | 449000 |
| 2021-09-13 | 25.02 | $25.09 | 369100 |
| 2021-09-10 | 25.02 | $25.05 | 217400 |
| 2021-09-09 | 25.01 | $25.03 | 145700 |
| 2021-09-08 | 25.01 | $25.05 | 118800 |
| 2021-09-07 | 25.01 | $25.05 | 131200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.97
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.80
Average
16.24
Maximum
25.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.97 | $19.01 | 20957 |
| 2026-07-22 | 18.96 | $19.05 | 16500 |
| 2026-07-21 | 18.95 | $19.00 | 18400 |
| 2026-07-20 | 18.95 | $19.00 | 46729 |
| 2026-07-17 | 18.94 | $19.00 | 76200 |
| 2026-07-16 | 18.93 | $19.00 | 62033 |
| 2026-07-15 | 18.93 | $19.00 | 20440 |
| 2026-07-14 | 18.92 | $19.19 | 16808 |
| 2026-07-13 | 18.89 | $18.87 | 18960 |
| 2026-07-10 | 18.89 | $18.81 | 9216 |
| 2026-07-09 | 18.90 | $18.67 | 15200 |
| 2026-07-08 | 18.93 | $18.43 | 15700 |
| 2026-07-07 | 18.98 | $18.46 | 14500 |
| 2026-07-06 | 19.03 | $18.49 | 10413 |
| 2026-07-02 | 19.09 | $18.26 | 17623 |
| 2026-07-01 | 19.18 | $18.65 | 8300 |
| 2026-06-30 | 19.23 | $18.32 | 123200 |
| 2026-06-29 | 19.33 | $18.53 | 36315 |
| 2026-06-26 | 19.41 | $18.50 | 18700 |
| 2026-06-25 | 19.51 | $18.50 | 44840 |
| 2026-06-24 | 19.62 | $18.95 | 57940 |
| 2026-06-23 | 19.69 | $19.55 | 19945 |
| 2026-06-22 | 19.70 | $19.70 | 28400 |
| 2026-06-18 | 19.70 | $19.81 | 49100 |
| 2026-06-17 | 19.69 | $19.75 | 10500 |
| 2026-06-16 | 19.68 | $19.92 | 18381 |
| 2026-06-15 | 19.66 | $20.00 | 26100 |
| 2026-06-12 | 19.62 | $19.80 | 17585 |
| 2026-06-11 | 19.60 | $19.68 | 21000 |
| 2026-06-10 | 19.59 | $19.68 | 41500 |
| 2026-06-09 | 19.58 | $19.73 | 52400 |
| 2026-06-08 | 19.57 | $19.80 | 30400 |
| 2026-06-05 | 19.55 | $19.91 | 39000 |
| 2026-06-04 | 19.51 | $19.99 | 57500 |
| 2026-06-03 | 19.46 | $20.02 | 42331 |
| 2026-06-02 | 19.40 | $20.17 | 55721 |
| 2026-06-01 | 19.32 | $20.00 | 69100 |
| 2026-05-29 | 19.24 | $19.92 | 67200 |
| 2026-05-28 | 19.17 | $19.93 | 66500 |
| 2026-05-27 | 19.09 | $19.71 | 29754 |
| 2026-05-26 | 19.03 | $19.69 | 53328 |
| 2026-05-22 | 18.96 | $19.61 | 24500 |
| 2026-05-21 | 18.89 | $19.84 | 19900 |
| 2026-05-20 | 18.79 | $19.92 | 61700 |
| 2026-05-19 | 18.67 | $20.19 | 61100 |
| 2026-05-18 | 18.51 | $19.85 | 58900 |
| 2026-05-15 | 18.37 | $19.69 | 58400 |
| 2026-05-14 | 18.23 | $19.69 | 103000 |
| 2026-05-13 | 18.08 | $19.10 | 112800 |
| 2026-05-12 | 17.97 | $18.87 | 94709 |
| 2026-05-11 | 17.87 | $18.78 | 90632 |
| 2026-05-08 | 17.78 | $18.94 | 91200 |
| 2026-05-07 | 17.65 | $18.92 | 21100 |
| 2026-05-06 | 17.52 | $18.93 | 36198 |
| 2026-05-05 | 17.37 | $18.80 | 59234 |
| 2026-05-04 | 17.22 | $18.48 | 26800 |
| 2026-05-01 | 17.09 | $18.63 | 90100 |
| 2026-04-30 | 16.93 | $18.59 | 107508 |
| 2026-04-29 | 16.75 | $17.73 | 47400 |
| 2026-04-28 | 16.65 | $17.54 | 59200 |
| 2026-04-27 | 16.56 | $17.70 | 39800 |
| 2026-04-24 | 16.44 | $17.40 | 43000 |
| 2026-04-23 | 16.33 | $16.60 | 25634 |
| 2026-04-22 | 16.31 | $16.00 | 58755 |
| 2026-04-21 | 16.34 | $15.98 | 62200 |
| 2026-04-20 | 16.38 | $15.96 | 30154 |
| 2026-04-17 | 16.42 | $16.12 | 40297 |
| 2026-04-16 | 16.45 | $16.25 | 33514 |
| 2026-04-15 | 16.47 | $16.48 | 40008 |
| 2026-04-14 | 16.47 | $16.47 | 49711 |
| 2026-04-13 | 16.47 | $16.60 | 55395 |
| 2026-04-10 | 16.46 | $16.55 | 33896 |
| 2026-04-09 | 16.45 | $16.70 | 26100 |
| 2026-04-08 | 16.42 | $16.56 | 24800 |
| 2026-04-07 | 16.41 | $16.40 | 9312 |
| 2026-04-06 | 16.41 | $16.45 | 24600 |
| 2026-04-02 | 16.41 | $16.47 | 22200 |
| 2026-04-01 | 16.40 | $16.73 | 57740 |
| 2026-03-31 | 16.36 | $16.15 | 95900 |
| 2026-03-30 | 16.39 | $16.61 | 24360 |
| 2026-03-27 | 16.36 | $16.71 | 22200 |
| 2026-03-26 | 16.33 | $16.97 | 18200 |
| 2026-03-25 | 16.26 | $17.03 | 27810 |
| 2026-03-24 | 16.18 | $16.25 | 6609 |
| 2026-03-23 | 16.17 | $16.27 | 14600 |
| 2026-03-20 | 16.16 | $15.73 | 19900 |
| 2026-03-19 | 16.21 | $16.60 | 26100 |
| 2026-03-18 | 16.16 | $16.65 | 11900 |
| 2026-03-17 | 16.11 | $16.76 | 22100 |
| 2026-03-16 | 16.05 | $16.01 | 16300 |
| 2026-03-13 | 16.05 | $15.58 | 50203 |
| 2026-03-12 | 16.10 | $15.82 | 19200 |
| 2026-03-11 | 16.13 | $16.30 | 19704 |
| 2026-03-10 | 16.11 | $16.68 | 25900 |
| 2026-03-09 | 16.05 | $16.29 | 32900 |
| 2026-03-06 | 16.02 | $16.29 | 237800 |
| 2026-03-05 | 16.00 | $16.34 | 32400 |
| 2026-03-04 | 15.96 | $15.95 | 34400 |
| 2026-03-03 | 15.96 | $15.64 | 12300 |
| 2026-03-02 | 16.00 | $16.00 | 17100 |
| 2026-02-27 | 15.99 | $15.60 | 177100 |
| 2026-02-26 | 16.04 | $16.64 | 9800 |
| 2026-02-25 | 15.97 | $16.68 | 13700 |
| 2026-02-24 | 15.90 | $16.80 | 47200 |
| 2026-02-23 | 15.80 | $16.01 | 15100 |
| 2026-02-20 | 15.78 | $16.33 | 21700 |
| 2026-02-19 | 15.72 | $16.24 | 5200 |
| 2026-02-18 | 15.67 | $16.45 | 16600 |
| 2026-02-17 | 15.59 | $16.00 | 17300 |
| 2026-02-13 | 15.54 | $16.03 | 15000 |
| 2026-02-12 | 15.49 | $15.72 | 23200 |
| 2026-02-11 | 15.47 | $16.00 | 20200 |
| 2026-02-10 | 15.41 | $15.82 | 19900 |
| 2026-02-09 | 15.37 | $15.98 | 18800 |
| 2026-02-06 | 15.30 | $15.62 | 45100 |
| 2026-02-05 | 15.27 | $15.85 | 29200 |
| 2026-02-04 | 15.21 | $16.24 | 32200 |
| 2026-02-03 | 15.10 | $16.52 | 48900 |
| 2026-02-02 | 14.95 | $15.94 | 56700 |
| 2026-01-30 | 14.85 | $15.60 | 48800 |
| 2026-01-29 | 14.77 | $15.56 | 68800 |
| 2026-01-28 | 14.69 | $15.75 | 40700 |
| 2026-01-27 | 14.58 | $15.70 | 50600 |
| 2026-01-26 | 14.46 | $15.70 | 46700 |
| 2026-01-23 | 14.33 | $16.10 | 76700 |
| 2026-01-22 | 14.14 | $15.98 | 44300 |
| 2026-01-21 | 13.95 | $15.96 | 59000 |
| 2026-01-20 | 13.73 | $15.88 | 51800 |
| 2026-01-16 | 13.51 | $16.30 | 128600 |
| 2026-01-15 | 13.21 | $16.48 | 324700 |
| 2026-01-14 | 12.87 | $15.08 | 28400 |
| 2026-01-13 | 12.64 | $15.08 | 54100 |
| 2026-01-12 | 12.38 | $15.29 | 78500 |
| 2026-01-09 | 12.07 | $14.61 | 133800 |
| 2026-01-08 | 11.81 | $13.45 | 56000 |
| 2026-01-07 | 11.63 | $12.75 | 38200 |
| 2026-01-06 | 11.52 | $12.49 | 49500 |
| 2026-01-05 | 11.41 | $12.13 | 16700 |
| 2026-01-02 | 11.34 | $12.02 | 19200 |
| 2025-12-31 | 11.27 | $12.30 | 77700 |
| 2025-12-30 | 11.16 | $12.31 | 76400 |
| 2025-12-29 | 11.04 | $11.98 | 92500 |
| 2025-12-26 | 10.94 | $12.19 | 43900 |
| 2025-12-24 | 10.80 | $12.34 | 32600 |
| 2025-12-23 | 10.64 | $12.36 | 71500 |
| 2025-12-22 | 10.46 | $12.30 | 31300 |
| 2025-12-19 | 10.27 | $12.15 | 148800 |
| 2025-12-18 | 10.07 | $11.10 | 149100 |
| 2025-12-17 | 9.96 | $11.02 | 138700 |
| 2025-12-16 | 9.85 | $11.16 | 249700 |
| 2025-12-15 | 9.71 | $9.46 | 43400 |
| 2025-12-12 | 9.74 | $9.55 | 32300 |
| 2025-12-11 | 9.76 | $9.52 | 86100 |
| 2025-12-10 | 9.79 | $9.40 | 33200 |
| 2025-12-09 | 9.83 | $9.65 | 40900 |
| 2025-12-08 | 9.84 | $9.92 | 14800 |
| 2025-12-05 | 9.84 | $9.72 | 43900 |
| 2025-12-04 | 9.85 | $9.35 | 60700 |
| 2025-12-03 | 9.90 | $9.55 | 15500 |
| 2025-12-02 | 9.94 | $9.56 | 26300 |
| 2025-12-01 | 9.98 | $9.69 | 13500 |
| 2025-11-28 | 10.01 | $9.98 | 3500 |
| 2025-11-26 | 10.01 | $9.66 | 20000 |
| 2025-11-25 | 10.05 | $9.37 | 33900 |
| 2025-11-24 | 10.12 | $8.99 | 95600 |
| 2025-11-21 | 10.24 | $9.64 | 13400 |
| 2025-11-20 | 10.30 | $9.52 | 32100 |
| 2025-11-19 | 10.38 | $9.72 | 58400 |
| 2025-11-18 | 10.45 | $10.08 | 12100 |
| 2025-11-17 | 10.49 | $10.00 | 24200 |
| 2025-11-14 | 10.54 | $10.29 | 17200 |
| 2025-11-13 | 10.57 | $10.35 | 157000 |
| 2025-11-12 | 10.59 | $10.53 | 35800 |
| 2025-11-11 | 10.60 | $10.61 | 28800 |
| 2025-11-10 | 10.60 | $10.12 | 41500 |
| 2025-11-07 | 10.65 | $10.19 | 14600 |
| 2025-11-06 | 10.70 | $10.13 | 18300 |
| 2025-11-05 | 10.76 | $10.16 | 16600 |
| 2025-11-04 | 10.82 | $9.62 | 22200 |
| 2025-11-03 | 10.95 | $9.90 | 25800 |
| 2025-10-31 | 11.06 | $10.23 | 87000 |
| 2025-10-30 | 11.14 | $10.59 | 21400 |
| 2025-10-29 | 11.20 | $10.41 | 15700 |
| 2025-10-28 | 11.29 | $10.43 | 14300 |
| 2025-10-27 | 11.38 | $10.58 | 12200 |
| 2025-10-24 | 11.46 | $10.60 | 13300 |
| 2025-10-23 | 11.55 | $10.29 | 13800 |
| 2025-10-22 | 11.68 | $10.36 | 37400 |
| 2025-10-21 | 11.82 | $10.89 | 14700 |
| 2025-10-20 | 11.92 | $11.30 | 9200 |
| 2025-10-17 | 11.98 | $11.33 | 15900 |
| 2025-10-16 | 12.05 | $11.12 | 17300 |
| 2025-10-15 | 12.15 | $11.70 | 10500 |
| 2025-10-14 | 12.20 | $12.07 | 35700 |
| 2025-10-13 | 12.21 | $11.71 | 42900 |
| 2025-10-10 | 12.27 | $11.45 | 36200 |
| 2025-10-09 | 12.35 | $11.75 | 14200 |
| 2025-10-08 | 12.42 | $12.24 | 9900 |
| 2025-10-07 | 12.43 | $12.10 | 18300 |
| 2025-10-06 | 12.47 | $12.37 | 17500 |
| 2025-10-03 | 12.48 | $12.41 | 10400 |
| 2025-10-02 | 12.49 | $12.47 | 38900 |
| 2025-10-01 | 12.49 | $12.10 | 29100 |
| 2025-09-30 | 12.53 | $11.45 | 74200 |
| 2025-09-29 | 12.64 | $12.19 | 19000 |
| 2025-09-26 | 12.69 | $12.72 | 13900 |
| 2025-09-25 | 12.69 | $12.52 | 28800 |
| 2025-09-24 | 12.71 | $12.60 | 16300 |
| 2025-09-23 | 12.72 | $12.56 | 13300 |
| 2025-09-22 | 12.73 | $12.80 | 54600 |
| 2025-09-19 | 12.73 | $12.88 | 12800 |
| 2025-09-18 | 12.71 | $13.51 | 27800 |
| 2025-09-17 | 12.63 | $13.66 | 55800 |
| 2025-09-16 | 12.52 | $13.56 | 76400 |
| 2025-09-15 | 12.41 | $13.21 | 77400 |
| 2025-09-12 | 12.32 | $12.99 | 57300 |
| 2025-09-11 | 12.25 | $12.88 | 49400 |
| 2025-09-10 | 12.19 | $12.33 | 38200 |
| 2025-09-09 | 12.17 | $12.27 | 25800 |
| 2025-09-08 | 12.16 | $12.17 | 64200 |
| 2025-09-05 | 12.16 | $12.32 | 34700 |
| 2025-09-04 | 12.14 | $12.32 | 60900 |
| 2025-09-03 | 12.12 | $11.93 | 34900 |
| 2025-09-02 | 12.14 | $11.82 | 49600 |
| 2025-08-29 | 12.18 | $11.83 | 70900 |
| 2025-08-28 | 12.21 | $12.59 | 47600 |
| 2025-08-27 | 12.17 | $12.93 | 61700 |
| 2025-08-26 | 12.09 | $12.39 | 22800 |
| 2025-08-25 | 12.06 | $12.50 | 36500 |
| 2025-08-22 | 12.02 | $12.37 | 50600 |
| 2025-08-21 | 11.98 | $12.35 | 23100 |
| 2025-08-20 | 11.94 | $12.77 | 23000 |
| 2025-08-19 | 11.85 | $12.68 | 69400 |
| 2025-08-18 | 11.77 | $12.91 | 44600 |
| 2025-08-15 | 11.65 | $13.06 | 106000 |
| 2025-08-14 | 11.50 | $12.86 | 65900 |
| 2025-08-13 | 11.35 | $12.75 | 59700 |
| 2025-08-12 | 11.21 | $12.52 | 44200 |
| 2025-08-11 | 11.07 | $12.20 | 11300 |
| 2025-08-08 | 10.95 | $12.20 | 27700 |
| 2025-08-07 | 10.82 | $12.04 | 42500 |
| 2025-08-06 | 10.69 | $12.12 | 9000 |
| 2025-08-05 | 10.54 | $12.20 | 25600 |
| 2025-08-04 | 10.36 | $12.17 | 43100 |
| 2025-08-01 | 10.17 | $11.88 | 47700 |
| 2025-07-31 | 9.99 | $11.64 | 75700 |
| 2025-07-30 | 9.82 | $11.31 | 81600 |
| 2025-07-29 | 9.66 | $10.52 | 17500 |
| 2025-07-28 | 9.57 | $10.80 | 36400 |
| 2025-07-25 | 9.44 | $10.85 | 28500 |
| 2025-07-24 | 9.30 | $11.08 | 59900 |
| 2025-07-23 | 9.11 | $10.61 | 31300 |
| 2025-07-22 | 8.95 | $10.62 | 15700 |
| 2025-07-21 | 8.77 | $10.65 | 25300 |
| 2025-07-18 | 8.58 | $11.09 | 44900 |
| 2025-07-17 | 8.31 | $10.48 | 73300 |
| 2025-07-16 | 8.08 | $9.92 | 28700 |
| 2025-07-15 | 7.89 | $9.43 | 74900 |
| 2025-07-14 | 7.73 | $9.72 | 25400 |
| 2025-07-11 | 7.52 | $9.51 | 61400 |
| 2025-07-10 | 7.31 | $10.00 | 82000 |
| 2025-07-09 | 7.02 | $8.71 | 285300 |
| 2025-07-08 | 6.85 | $8.00 | 185700 |
| 2025-07-07 | 6.73 | $7.81 | 95200 |
| 2025-07-03 | 6.61 | $7.80 | 26800 |
| 2025-07-02 | 6.49 | $7.25 | 59900 |
| 2025-07-01 | 6.41 | $7.05 | 301500 |
| 2025-06-30 | 6.34 | $6.16 | 438800 |
| 2025-06-27 | 6.36 | $6.71 | 46900 |
| 2025-06-26 | 6.32 | $6.45 | 3200 |
| 2025-06-25 | 6.31 | $6.40 | 8000 |
| 2025-06-24 | 6.30 | $6.40 | 13800 |
| 2025-06-23 | 6.28 | $6.35 | 45900 |
| 2025-06-20 | 6.28 | $6.32 | 17100 |
| 2025-06-18 | 6.27 | $6.35 | 16600 |
| 2025-06-17 | 6.27 | $6.78 | 21000 |
| 2025-06-16 | 6.21 | $6.58 | 10400 |
| 2025-06-13 | 6.17 | $6.41 | 7700 |
| 2025-06-12 | 6.15 | $6.90 | 19000 |
| 2025-06-11 | 6.07 | $6.93 | 16700 |
| 2025-06-10 | 5.98 | $6.57 | 11100 |
| 2025-06-09 | 5.92 | $6.54 | 30800 |
| 2025-06-06 | 5.85 | $6.23 | 44500 |
| 2025-06-05 | 5.81 | $5.86 | 16400 |
| 2025-06-04 | 5.80 | $5.64 | 33700 |
| 2025-06-03 | 5.82 | $5.27 | 44400 |
| 2025-06-02 | 5.88 | $5.24 | 22800 |
| 2025-05-30 | 5.95 | $5.24 | 117300 |
| 2025-05-29 | 6.02 | $6.03 | 30900 |
| 2025-05-28 | 6.02 | $6.28 | 12300 |
| 2025-05-27 | 5.99 | $6.40 | 17000 |
| 2025-05-23 | 5.95 | $6.43 | 9400 |
| 2025-05-22 | 5.90 | $6.40 | 21800 |
| 2025-05-21 | 5.85 | $6.31 | 151100 |
| 2025-05-20 | 5.80 | $5.74 | 30300 |
| 2025-05-19 | 5.80 | $5.45 | 73100 |
| 2025-05-16 | 5.84 | $5.05 | 38500 |
| 2025-05-15 | 5.92 | $5.13 | 20900 |
| 2025-05-14 | 6.01 | $5.10 | 17900 |
| 2025-05-13 | 6.10 | $5.03 | 9700 |
| 2025-05-12 | 6.22 | $5.30 | 16200 |
| 2025-05-09 | 6.31 | $5.30 | 17000 |
| 2025-05-08 | 6.42 | $5.50 | 16900 |
| 2025-05-07 | 6.52 | $5.51 | 16600 |
| 2025-05-06 | 6.62 | $5.52 | 25200 |
| 2025-05-05 | 6.74 | $5.63 | 37700 |
| 2025-05-02 | 6.85 | $6.05 | 28500 |
| 2025-05-01 | 6.94 | $6.09 | 67700 |
| 2025-04-30 | 7.03 | $6.37 | 48900 |
| 2025-04-29 | 7.10 | $6.55 | 16700 |
| 2025-04-28 | 7.15 | $6.60 | 24600 |
| 2025-04-25 | 7.21 | $6.55 | 54600 |
| 2025-04-24 | 7.28 | $6.64 | 40600 |
| 2025-04-23 | 7.35 | $6.95 | 81600 |
| 2025-04-22 | 7.39 | $6.51 | 31700 |
| 2025-04-21 | 7.49 | $6.40 | 21900 |
| 2025-04-17 | 7.60 | $6.61 | 19900 |
| 2025-04-16 | 7.70 | $6.64 | 22700 |
| 2025-04-15 | 7.82 | $6.56 | 18100 |
| 2025-04-14 | 7.95 | $7.11 | 30700 |
| 2025-04-11 | 8.04 | $6.64 | 72300 |
| 2025-04-10 | 8.18 | $6.50 | 53600 |
| 2025-04-09 | 8.36 | $6.79 | 122900 |
| 2025-04-08 | 8.53 | $6.50 | 24900 |
| 2025-04-07 | 8.74 | $6.56 | 137600 |
| 2025-04-04 | 8.97 | $6.93 | 42100 |
| 2025-04-03 | 9.18 | $7.63 | 45700 |
| 2025-04-02 | 9.35 | $8.23 | 238900 |
| 2025-04-01 | 9.46 | $8.40 | 271000 |
| 2025-03-31 | 9.58 | $8.60 | 110400 |
| 2025-03-28 | 9.68 | $8.90 | 62100 |
| 2025-03-27 | 9.76 | $9.46 | 81200 |
| 2025-03-26 | 9.79 | $9.63 | 32800 |
| 2025-03-25 | 9.81 | $9.60 | 7100 |
| 2025-03-24 | 9.83 | $9.85 | 22000 |
| 2025-03-21 | 9.83 | $9.90 | 171900 |
| 2025-03-20 | 9.82 | $9.95 | 556000 |
| 2025-03-19 | 9.81 | $9.79 | 27000 |
| 2025-03-18 | 9.81 | $9.77 | 41000 |
| 2025-03-17 | 9.82 | $9.60 | 152700 |
| 2025-03-14 | 9.84 | $9.65 | 36200 |
| 2025-03-13 | 9.86 | $9.56 | 52000 |
| 2025-03-12 | 9.89 | $10.00 | 52100 |
| 2025-03-11 | 9.88 | $9.90 | 36800 |
| 2025-03-10 | 9.88 | $9.73 | 25900 |
| 2025-03-07 | 9.89 | $10.25 | 78300 |
| 2025-03-06 | 9.85 | $11.22 | 93100 |
| 2025-03-05 | 9.71 | $11.60 | 95700 |
| 2025-03-04 | 9.51 | $12.00 | 314400 |
| 2025-03-03 | 9.25 | $10.88 | 226300 |
| 2025-02-28 | 9.08 | $11.55 | 202400 |
| 2025-02-27 | 8.82 | $10.10 | 163300 |
| 2025-02-26 | 8.68 | $9.43 | 160700 |
| 2025-02-25 | 8.61 | $8.44 | 115200 |
| 2025-02-24 | 8.62 | $8.60 | 101400 |
| 2025-02-21 | 8.63 | $7.71 | 461800 |
| 2025-02-20 | 8.72 | $7.50 | 210000 |
| 2025-02-19 | 8.85 | $7.97 | 158400 |
| 2025-02-18 | 8.94 | $8.29 | 208700 |
| 2025-02-14 | 9.01 | $8.45 | 47700 |
| 2025-02-13 | 9.07 | $8.76 | 34200 |
| 2025-02-12 | 9.10 | $8.85 | 85800 |
| 2025-02-11 | 9.13 | $8.68 | 49400 |
| 2025-02-10 | 9.18 | $8.89 | 70700 |
| 2025-02-07 | 9.21 | $9.49 | 32400 |
| 2025-02-06 | 9.18 | $9.74 | 42900 |
| 2025-02-05 | 9.12 | $9.72 | 71400 |
| 2025-02-04 | 9.06 | $9.45 | 37000 |
| 2025-02-03 | 9.01 | $9.25 | 56300 |
| 2025-01-31 | 8.99 | $9.11 | 74400 |
| 2025-01-30 | 8.98 | $9.03 | 11900 |
| 2025-01-29 | 8.97 | $8.93 | 37100 |
| 2025-01-28 | 8.98 | $8.86 | 36800 |
| 2025-01-27 | 8.99 | $9.12 | 46600 |
| 2025-01-24 | 8.97 | $8.95 | 986700 |
| 2025-01-23 | 8.98 | $8.95 | 671200 |
| 2025-01-22 | 8.98 | $9.07 | 97600 |
| 2025-01-21 | 8.97 | $9.65 | 150200 |
| 2025-01-17 | 8.90 | $9.16 | 77500 |
| 2025-01-16 | 8.87 | $8.96 | 68600 |
| 2025-01-15 | 8.86 | $8.86 | 82000 |
| 2025-01-14 | 8.86 | $8.75 | 59100 |
| 2025-01-13 | 8.87 | $8.40 | 57300 |
| 2025-01-10 | 8.92 | $8.50 | 43400 |
| 2025-01-08 | 8.97 | $8.49 | 31000 |
| 2025-01-07 | 9.02 | $8.77 | 32700 |
| 2025-01-06 | 9.04 | $8.81 | 36100 |
| 2025-01-03 | 9.07 | $8.55 | 50600 |
| 2025-01-02 | 9.12 | $8.31 | 58100 |
| 2024-12-31 | 9.21 | $8.24 | 215000 |
| 2024-12-30 | 9.31 | $8.45 | 83700 |
| 2024-12-27 | 9.40 | $8.61 | 94200 |
| 2024-12-26 | 9.48 | $8.83 | 63100 |
| 2024-12-24 | 9.55 | $9.04 | 53100 |
| 2024-12-23 | 9.60 | $9.11 | 60600 |
| 2024-12-20 | 9.65 | $9.20 | 51000 |
| 2024-12-19 | 9.70 | $9.25 | 87900 |
| 2024-12-18 | 9.75 | $9.27 | 64900 |
| 2024-12-17 | 9.80 | $9.25 | 55400 |
| 2024-12-16 | 9.86 | $9.15 | 73000 |
| 2024-12-13 | 9.93 | $9.30 | 70300 |
| 2024-12-12 | 10.00 | $9.51 | 52300 |
| 2024-12-11 | 10.05 | $9.88 | 35900 |
| 2024-12-10 | 10.07 | $10.07 | 22800 |
| 2024-12-09 | 10.07 | $10.34 | 36300 |
| 2024-12-06 | 10.04 | $10.26 | 27700 |
| 2024-12-05 | 10.02 | $10.21 | 52700 |
| 2024-12-04 | 10.00 | $10.04 | 68600 |
| 2024-12-03 | 9.99 | $10.19 | 45400 |
| 2024-12-02 | 9.97 | $10.23 | 15800 |
| 2024-11-29 | 9.95 | $10.49 | 35600 |
| 2024-11-27 | 9.89 | $10.19 | 48000 |
| 2024-11-26 | 9.86 | $10.07 | 73800 |
| 2024-11-25 | 9.83 | $10.14 | 94700 |
| 2024-11-22 | 9.80 | $9.72 | 64700 |
| 2024-11-21 | 9.81 | $9.50 | 60700 |
| 2024-11-20 | 9.84 | $9.40 | 56700 |
| 2024-11-19 | 9.89 | $9.27 | 90000 |
| 2024-11-18 | 9.96 | $9.50 | 134200 |
| 2024-11-15 | 10.00 | $9.68 | 56300 |
| 2024-11-14 | 10.04 | $9.82 | 103200 |
| 2024-11-13 | 10.06 | $10.15 | 121800 |
| 2024-11-12 | 10.05 | $10.37 | 135200 |
| 2024-11-11 | 10.02 | $10.22 | 156300 |
| 2024-11-08 | 10.00 | $10.32 | 53100 |
| 2024-11-07 | 9.96 | $10.20 | 42800 |
| 2024-11-06 | 9.94 | $10.13 | 58600 |
| 2024-11-05 | 9.92 | $10.04 | 96900 |
| 2024-11-04 | 9.91 | $9.82 | 216500 |
| 2024-11-01 | 9.91 | $11.30 | 129100 |
| 2024-10-31 | 9.77 | $11.45 | 164500 |
| 2024-10-30 | 9.59 | $11.15 | 150500 |
| 2024-10-29 | 9.43 | $11.21 | 420900 |
| 2024-10-28 | 9.24 | $9.85 | 67900 |
| 2024-10-25 | 9.18 | $9.83 | 38500 |
| 2024-10-24 | 9.11 | $9.79 | 41000 |
| 2024-10-23 | 9.03 | $9.63 | 68100 |
| 2024-10-22 | 8.97 | $9.68 | 56200 |
| 2024-10-21 | 8.90 | $9.80 | 116100 |
| 2024-10-18 | 8.80 | $9.83 | 58200 |
| 2024-10-17 | 8.69 | $9.49 | 79900 |
| 2024-10-16 | 8.61 | $9.15 | 85200 |
| 2024-10-15 | 8.55 | $9.00 | 114000 |
| 2024-10-14 | 8.51 | $9.21 | 159200 |
| 2024-10-11 | 8.43 | $7.40 | 94700 |
| 2024-10-10 | 8.54 | $7.35 | 141600 |
| 2024-10-09 | 8.67 | $7.08 | 120600 |
| 2024-10-08 | 8.83 | $7.15 | 81000 |
| 2024-10-07 | 9.01 | $7.23 | 165600 |
| 2024-10-04 | 9.20 | $8.15 | 154700 |
| 2024-10-03 | 9.31 | $8.82 | 75100 |
| 2024-10-02 | 9.36 | $8.89 | 91700 |
| 2024-10-01 | 9.41 | $8.75 | 84800 |
| 2024-09-30 | 9.48 | $8.51 | 108900 |
| 2024-09-27 | 9.58 | $8.45 | 187000 |
| 2024-09-26 | 9.70 | $8.56 | 217900 |
| 2024-09-25 | 9.82 | $8.41 | 212200 |
| 2024-09-24 | 9.97 | $9.55 | 149800 |
| 2024-09-23 | 10.01 | $9.84 | 82100 |
| 2024-09-20 | 10.03 | $9.89 | 196400 |
| 2024-09-19 | 10.05 | $9.95 | 142100 |
| 2024-09-18 | 10.05 | $10.15 | 192200 |
| 2024-09-17 | 10.04 | $9.94 | 58700 |
| 2024-09-16 | 10.06 | $10.51 | 59100 |
| 2024-09-13 | 10.01 | $10.09 | 64900 |
| 2024-09-12 | 10.00 | $9.82 | 114000 |
| 2024-09-11 | 10.02 | $10.04 | 80400 |
| 2024-09-10 | 10.02 | $10.34 | 97500 |
| 2024-09-09 | 9.98 | $10.03 | 251000 |
| 2024-09-06 | 9.98 | $8.95 | 94200 |
| 2024-09-05 | 10.09 | $9.49 | 170600 |
| 2024-09-04 | 10.15 | $9.48 | 201100 |
| 2024-09-03 | 10.22 | $9.00 | 447500 |
| 2024-08-30 | 10.35 | $8.58 | 668100 |
| 2024-08-29 | 10.53 | $9.51 | 131500 |
| 2024-08-28 | 10.64 | $10.00 | 423200 |
| 2024-08-27 | 10.71 | $9.88 | 273000 |
| 2024-08-26 | 10.79 | $9.82 | 190500 |
| 2024-08-23 | 10.90 | $9.85 | 225600 |
| 2024-08-22 | 11.01 | $10.54 | 922700 |
| 2024-08-21 | 11.06 | $9.31 | 745500 |
| 2024-08-20 | 11.24 | $7.73 | 214000 |
| 2024-08-19 | 11.61 | $7.27 | 447200 |
| 2024-08-16 | 12.07 | $8.30 | 750200 |
| 2024-08-15 | 12.46 | $6.90 | 1.1M |
| 2024-08-14 | 13.05 | $8.69 | 947100 |
| 2024-08-13 | 13.51 | $9.00 | 1.3M |
| 2024-08-12 | 13.98 | $9.31 | 989700 |
| 2024-08-09 | 14.47 | $13.81 | 46700 |
| 2024-08-08 | 14.54 | $13.87 | 36900 |
| 2024-08-07 | 14.61 | $14.16 | 24800 |
| 2024-08-06 | 14.66 | $14.26 | 16000 |
| 2024-08-05 | 14.70 | $14.02 | 60700 |
| 2024-08-02 | 14.78 | $14.65 | 40700 |
| 2024-08-01 | 14.79 | $14.84 | 27300 |
| 2024-07-31 | 14.78 | $14.94 | 57900 |
| 2024-07-30 | 14.77 | $14.64 | 45600 |
| 2024-07-29 | 14.78 | $14.40 | 19100 |
| 2024-07-26 | 14.82 | $14.44 | 63600 |
| 2024-07-25 | 14.86 | $14.20 | 32800 |
| 2024-07-24 | 14.93 | $14.12 | 152600 |
| 2024-07-23 | 15.02 | $14.68 | 42100 |
| 2024-07-22 | 15.05 | $14.70 | 28400 |
| 2024-07-19 | 15.09 | $14.80 | 33200 |
| 2024-07-18 | 15.12 | $14.75 | 37700 |
| 2024-07-17 | 15.16 | $15.13 | 27400 |
| 2024-07-16 | 15.16 | $14.72 | 89900 |
| 2024-07-15 | 15.21 | $14.80 | 28800 |
| 2024-07-12 | 15.25 | $15.28 | 33600 |
| 2024-07-11 | 15.25 | $15.13 | 64500 |
| 2024-07-10 | 15.26 | $14.70 | 65500 |
| 2024-07-09 | 15.32 | $14.07 | 123400 |
| 2024-07-08 | 15.45 | $14.00 | 63200 |
| 2024-07-05 | 15.61 | $14.44 | 98000 |
| 2024-07-03 | 15.73 | $15.21 | 40500 |
| 2024-07-02 | 15.78 | $14.74 | 95900 |
| 2024-07-01 | 15.89 | $15.01 | 48600 |
| 2024-06-28 | 15.99 | $14.94 | 57800 |
| 2024-06-27 | 16.10 | $14.98 | 153700 |
| 2024-06-26 | 16.21 | $15.36 | 94700 |
| 2024-06-25 | 16.30 | $15.90 | 57600 |
| 2024-06-24 | 16.34 | $16.20 | 66900 |
| 2024-06-21 | 16.36 | $15.99 | 44400 |
| 2024-06-20 | 16.40 | $16.10 | 58700 |
| 2024-06-18 | 16.43 | $15.54 | 49200 |
| 2024-06-17 | 16.52 | $15.40 | 165500 |
| 2024-06-14 | 16.64 | $16.35 | 41300 |
| 2024-06-13 | 16.67 | $17.04 | 45700 |
| 2024-06-12 | 16.63 | $16.64 | 20000 |
| 2024-06-11 | 16.63 | $16.55 | 47400 |
| 2024-06-10 | 16.64 | $17.15 | 83900 |
| 2024-06-07 | 16.59 | $17.15 | 42200 |
| 2024-06-06 | 16.53 | $16.92 | 53900 |
| 2024-06-05 | 16.49 | $16.67 | 54700 |
| 2024-06-04 | 16.47 | $16.85 | 50200 |
| 2024-06-03 | 16.43 | $16.63 | 26900 |
| 2024-05-31 | 16.41 | $16.70 | 80800 |
| 2024-05-30 | 16.38 | $16.32 | 59800 |
| 2024-05-29 | 16.39 | $16.29 | 50800 |
| 2024-05-28 | 16.40 | $16.79 | 54100 |
| 2024-05-24 | 16.35 | $16.50 | 47800 |
| 2024-05-23 | 16.34 | $16.25 | 38800 |
| 2024-05-22 | 16.35 | $16.41 | 42100 |
| 2024-05-21 | 16.34 | $16.36 | 62400 |
| 2024-05-20 | 16.34 | $16.25 | 165600 |
| 2024-05-17 | 16.35 | $16.26 | 58000 |
| 2024-05-16 | 16.36 | $16.26 | 83600 |
| 2024-05-15 | 16.37 | $16.48 | 52200 |
| 2024-05-14 | 16.36 | $17.00 | 48000 |
| 2024-05-13 | 16.29 | $17.29 | 24800 |
| 2024-05-10 | 16.18 | $17.15 | 43900 |
| 2024-05-09 | 16.08 | $17.00 | 38200 |
| 2024-05-08 | 15.98 | $16.90 | 45200 |
| 2024-05-07 | 15.89 | $16.58 | 35700 |
| 2024-05-06 | 15.82 | $16.57 | 44600 |
| 2024-05-03 | 15.74 | $16.56 | 68900 |
| 2024-05-02 | 15.65 | $17.14 | 45400 |
| 2024-05-01 | 15.49 | $17.15 | 52700 |
| 2024-04-30 | 15.32 | $17.21 | 91700 |
| 2024-04-29 | 15.12 | $17.15 | 263100 |
| 2024-04-26 | 14.90 | $16.77 | 102700 |
| 2024-04-25 | 14.71 | $16.32 | 82100 |
| 2024-04-24 | 14.54 | $16.65 | 431300 |
| 2024-04-23 | 14.32 | $14.25 | 62600 |
| 2024-04-22 | 14.32 | $14.30 | 59500 |
| 2024-04-19 | 14.33 | $14.06 | 39100 |
| 2024-04-18 | 14.35 | $14.18 | 40200 |
| 2024-04-17 | 14.37 | $14.47 | 47600 |
| 2024-04-16 | 14.36 | $14.44 | 48300 |
| 2024-04-15 | 14.35 | $14.45 | 87700 |
| 2024-04-12 | 14.34 | $14.57 | 53500 |
| 2024-04-11 | 14.32 | $15.20 | 65600 |
| 2024-04-10 | 14.23 | $15.02 | 56400 |
| 2024-04-09 | 14.14 | $15.30 | 55700 |
| 2024-04-08 | 14.02 | $15.34 | 77900 |
| 2024-04-05 | 13.88 | $15.04 | 35900 |
| 2024-04-04 | 13.76 | $14.90 | 63700 |
| 2024-04-03 | 13.64 | $14.66 | 57200 |
| 2024-04-02 | 13.53 | $14.58 | 60200 |
| 2024-04-01 | 13.42 | $14.31 | 61000 |
| 2024-03-28 | 13.33 | $13.83 | 69200 |
| 2024-03-27 | 13.28 | $13.23 | 73100 |
| 2024-03-26 | 13.28 | $13.56 | 35300 |
| 2024-03-25 | 13.25 | $13.76 | 45100 |
| 2024-03-22 | 13.20 | $13.64 | 75900 |
| 2024-03-21 | 13.15 | $13.31 | 59100 |
| 2024-03-20 | 13.13 | $13.32 | 79900 |
| 2024-03-19 | 13.11 | $13.17 | 113500 |
| 2024-03-18 | 13.11 | $12.35 | 112500 |
| 2024-03-15 | 13.19 | $13.01 | 33800 |
| 2024-03-14 | 13.21 | $12.84 | 51600 |
| 2024-03-13 | 13.25 | $13.24 | 52600 |
| 2024-03-12 | 13.25 | $13.15 | 78300 |
| 2024-03-11 | 13.26 | $13.33 | 70000 |
| 2024-03-08 | 13.25 | $13.67 | 52900 |
| 2024-03-07 | 13.20 | $13.85 | 104200 |
| 2024-03-06 | 13.14 | $14.01 | 89300 |
| 2024-03-05 | 13.04 | $14.11 | 88900 |
| 2024-03-04 | 12.93 | $13.94 | 96000 |
| 2024-03-01 | 12.83 | $12.85 | 198800 |
| 2024-02-29 | 12.82 | $13.76 | 149700 |
| 2024-02-28 | 12.73 | $13.33 | 157500 |
| 2024-02-27 | 12.66 | $13.01 | 86400 |
| 2024-02-26 | 12.62 | $12.44 | 67500 |
| 2024-02-23 | 12.64 | $11.90 | 112100 |
| 2024-02-22 | 12.72 | $12.04 | 255500 |
| 2024-02-21 | 12.79 | $10.70 | 406200 |
| 2024-02-20 | 13.01 | $11.69 | 243700 |
| 2024-02-16 | 13.15 | $12.30 | 79600 |
| 2024-02-15 | 13.24 | $12.34 | 227800 |
| 2024-02-14 | 13.34 | $12.80 | 34400 |
| 2024-02-13 | 13.40 | $12.67 | 108500 |
| 2024-02-12 | 13.47 | $13.26 | 142000 |
| 2024-02-09 | 13.49 | $13.10 | 34100 |
| 2024-02-08 | 13.54 | $13.03 | 72600 |
| 2024-02-07 | 13.59 | $13.13 | 78900 |
| 2024-02-06 | 13.64 | $13.23 | 35700 |
| 2024-02-05 | 13.68 | $13.44 | 49800 |
| 2024-02-02 | 13.71 | $13.48 | 83700 |
| 2024-02-01 | 13.73 | $14.00 | 58000 |
| 2024-01-31 | 13.70 | $14.19 | 138100 |
| 2024-01-30 | 13.65 | $13.97 | 94000 |
| 2024-01-29 | 13.62 | $13.33 | 88200 |
| 2024-01-26 | 13.65 | $12.90 | 66900 |
| 2024-01-25 | 13.73 | $12.94 | 135800 |
| 2024-01-24 | 13.81 | $12.97 | 81500 |
| 2024-01-23 | 13.90 | $13.12 | 382600 |
| 2024-01-22 | 13.98 | $12.64 | 660500 |
| 2024-01-19 | 14.12 | $13.94 | 175400 |
| 2024-01-18 | 14.14 | $14.00 | 91500 |
| 2024-01-17 | 14.15 | $13.88 | 68900 |
| 2024-01-16 | 14.18 | $14.06 | 171900 |
| 2024-01-12 | 14.19 | $14.33 | 151600 |
| 2024-01-11 | 14.18 | $14.05 | 211400 |
| 2024-01-10 | 14.19 | $14.14 | 107000 |
| 2024-01-09 | 14.20 | $14.12 | 76600 |
| 2024-01-08 | 14.21 | $14.23 | 117000 |
| 2024-01-05 | 14.21 | $14.00 | 86900 |
| 2024-01-04 | 14.23 | $13.91 | 54900 |
| 2024-01-03 | 14.26 | $13.75 | 142100 |
| 2024-01-02 | 14.32 | $14.10 | 164400 |
| 2023-12-29 | 14.34 | $13.40 | 251400 |
| 2023-12-28 | 14.44 | $13.65 | 177500 |
| 2023-12-27 | 14.52 | $13.51 | 153900 |
| 2023-12-26 | 14.63 | $13.57 | 166800 |
| 2023-12-22 | 14.74 | $13.74 | 375000 |
| 2023-12-21 | 14.84 | $13.53 | 545300 |
| 2023-12-20 | 14.98 | $13.73 | 330500 |
| 2023-12-19 | 15.11 | $14.06 | 263100 |
| 2023-12-18 | 15.22 | $14.48 | 278100 |
| 2023-12-15 | 15.30 | $14.62 | 51700 |
| 2023-12-14 | 15.37 | $14.76 | 130700 |
| 2023-12-13 | 15.44 | $14.88 | 92700 |
| 2023-12-12 | 15.49 | $15.40 | 57800 |
| 2023-12-11 | 15.50 | $15.81 | 52600 |
| 2023-12-08 | 15.47 | $15.55 | 72900 |
| 2023-12-07 | 15.46 | $15.99 | 96100 |
| 2023-12-06 | 15.41 | $15.95 | 56500 |
| 2023-12-05 | 15.35 | $15.50 | 83600 |
| 2023-12-04 | 15.34 | $15.53 | 131100 |
| 2023-12-01 | 15.32 | $14.58 | 114100 |
| 2023-11-30 | 15.39 | $14.61 | 126600 |
| 2023-11-29 | 15.47 | $14.13 | 134000 |
| 2023-11-28 | 15.62 | $14.76 | 124500 |
| 2023-11-27 | 15.71 | $15.09 | 88300 |
| 2023-11-24 | 15.77 | $15.58 | 77400 |
| 2023-11-22 | 15.79 | $14.71 | 45600 |
| 2023-11-21 | 15.91 | $14.81 | 45300 |
| 2023-11-20 | 16.02 | $14.85 | 174000 |
| 2023-11-17 | 16.14 | $14.30 | 170900 |
| 2023-11-16 | 16.34 | $13.64 | 166400 |
| 2023-11-15 | 16.62 | $14.35 | 125900 |
| 2023-11-14 | 16.86 | $14.41 | 210900 |
| 2023-11-13 | 17.12 | $13.66 | 382300 |
| 2023-11-10 | 17.48 | $16.10 | 113800 |
| 2023-11-09 | 17.63 | $17.19 | 36500 |
| 2023-11-08 | 17.68 | $17.12 | 74200 |
| 2023-11-07 | 17.73 | $16.95 | 45500 |
| 2023-11-06 | 17.82 | $16.59 | 116600 |
| 2023-11-03 | 17.95 | $18.26 | 45000 |
| 2023-11-02 | 17.91 | $18.30 | 28300 |
| 2023-11-01 | 17.87 | $18.00 | 20800 |
| 2023-10-31 | 17.86 | $18.04 | 46700 |
| 2023-10-30 | 17.84 | $17.69 | 14000 |
| 2023-10-27 | 17.85 | $17.75 | 12600 |
| 2023-10-26 | 17.87 | $17.62 | 11600 |
| 2023-10-25 | 17.89 | $17.88 | 17600 |
| 2023-10-24 | 17.89 | $17.75 | 12500 |
| 2023-10-23 | 17.91 | $17.53 | 24800 |
| 2023-10-20 | 17.95 | $17.70 | 17900 |
| 2023-10-19 | 17.97 | $17.79 | 17900 |
| 2023-10-18 | 17.99 | $18.01 | 33500 |
| 2023-10-17 | 17.99 | $17.97 | 32200 |
| 2023-10-16 | 17.99 | $17.90 | 13100 |
| 2023-10-13 | 18.00 | $17.90 | 12300 |
| 2023-10-12 | 18.01 | $17.81 | 14900 |
| 2023-10-11 | 18.03 | $18.14 | 31900 |
| 2023-10-10 | 18.02 | $18.13 | 15900 |
| 2023-10-09 | 18.01 | $18.04 | 20400 |
| 2023-10-06 | 18.01 | $18.01 | 23000 |
| 2023-10-05 | 18.01 | $17.66 | 21800 |
| 2023-10-04 | 18.04 | $17.84 | 19000 |
| 2023-10-03 | 18.07 | $17.78 | 14000 |
| 2023-10-02 | 18.10 | $18.12 | 10900 |
| 2023-09-29 | 18.09 | $18.22 | 71900 |
| 2023-09-28 | 18.08 | $18.00 | 31400 |
| 2023-09-27 | 18.09 | $17.81 | 24700 |
| 2023-09-26 | 18.12 | $17.79 | 10000 |
| 2023-09-25 | 18.15 | $17.80 | 16100 |
| 2023-09-22 | 18.19 | $17.83 | 20900 |
| 2023-09-21 | 18.23 | $17.95 | 51200 |
| 2023-09-20 | 18.26 | $18.14 | 18200 |
| 2023-09-19 | 18.27 | $18.24 | 35500 |
| 2023-09-18 | 18.27 | $18.16 | 32600 |
| 2023-09-15 | 18.28 | $18.21 | 15800 |
| 2023-09-14 | 18.29 | $18.20 | 21700 |
| 2023-09-13 | 18.30 | $18.37 | 12400 |
| 2023-09-12 | 18.29 | $18.37 | 40100 |
| 2023-09-11 | 18.29 | $18.63 | 24100 |
| 2023-09-08 | 18.25 | $18.47 | 21800 |
| 2023-09-07 | 18.23 | $18.27 | 13500 |
| 2023-09-06 | 18.22 | $18.15 | 4700 |
| 2023-09-05 | 18.23 | $18.25 | 13600 |
| 2023-09-01 | 18.23 | $18.48 | 16500 |
| 2023-08-31 | 18.20 | $18.48 | 48500 |
| 2023-08-30 | 18.17 | $18.12 | 42200 |
| 2023-08-29 | 18.18 | $17.91 | 23300 |
| 2023-08-28 | 18.21 | $17.80 | 37000 |
| 2023-08-25 | 18.25 | $17.83 | 25200 |
| 2023-08-24 | 18.29 | $17.90 | 22700 |
| 2023-08-23 | 18.34 | $17.95 | 31400 |
| 2023-08-22 | 18.38 | $17.99 | 25100 |
| 2023-08-21 | 18.42 | $17.94 | 19500 |
| 2023-08-18 | 18.47 | $18.23 | 14400 |
| 2023-08-17 | 18.49 | $18.25 | 34400 |
| 2023-08-16 | 18.52 | $18.35 | 15200 |
| 2023-08-15 | 18.54 | $18.59 | 6000 |
| 2023-08-14 | 18.53 | $18.65 | 15800 |
| 2023-08-11 | 18.52 | $18.70 | 6200 |
| 2023-08-10 | 18.50 | $18.68 | 23000 |
| 2023-08-09 | 18.48 | $18.73 | 14300 |
| 2023-08-08 | 18.45 | $18.78 | 15700 |
| 2023-08-07 | 18.42 | $18.85 | 14600 |
| 2023-08-04 | 18.37 | $18.79 | 10400 |
| 2023-08-03 | 18.33 | $18.68 | 9600 |
| 2023-08-02 | 18.29 | $18.60 | 17800 |
| 2023-08-01 | 18.26 | $18.60 | 13600 |
| 2023-07-31 | 18.22 | $19.18 | 42100 |
| 2023-07-28 | 18.12 | $18.91 | 14200 |
| 2023-07-27 | 18.04 | $18.61 | 42000 |
| 2023-07-26 | 17.98 | $18.64 | 67400 |
| 2023-07-25 | 17.91 | $18.20 | 21300 |
| 2023-07-24 | 17.88 | $18.22 | 14400 |
| 2023-07-21 | 17.84 | $18.20 | 12600 |
| 2023-07-20 | 17.81 | $18.23 | 7500 |
| 2023-07-19 | 17.76 | $18.40 | 23700 |
| 2023-07-18 | 17.69 | $18.35 | 36100 |
| 2023-07-17 | 17.63 | $18.25 | 36700 |
| 2023-07-14 | 17.56 | $18.13 | 25400 |
| 2023-07-13 | 17.50 | $17.95 | 19000 |
| 2023-07-12 | 17.45 | $18.03 | 47700 |
| 2023-07-11 | 17.39 | $18.00 | 23100 |
| 2023-07-10 | 17.33 | $18.00 | 11500 |
| 2023-07-07 | 17.26 | $18.10 | 12100 |
| 2023-07-06 | 17.17 | $17.70 | 23400 |
| 2023-07-05 | 17.11 | $17.95 | 30000 |
| 2023-07-03 | 17.02 | $17.89 | 11600 |
| 2023-06-30 | 16.93 | $17.98 | 63300 |
| 2023-06-29 | 16.82 | $17.50 | 24800 |
| 2023-06-28 | 16.75 | $17.27 | 24400 |
| 2023-06-27 | 16.70 | $17.20 | 36100 |
| 2023-06-26 | 16.65 | $17.12 | 26000 |
| 2023-06-23 | 16.60 | $17.14 | 23000 |
| 2023-06-22 | 16.54 | $17.06 | 44200 |
| 2023-06-21 | 16.48 | $17.16 | 35700 |
| 2023-06-20 | 16.41 | $16.72 | 52400 |
| 2023-06-16 | 16.38 | $16.50 | 27300 |
| 2023-06-15 | 16.37 | $16.65 | 32600 |
| 2023-06-14 | 16.34 | $16.44 | 37100 |
| 2023-06-13 | 16.33 | $16.41 | 33200 |
| 2023-06-12 | 16.32 | $16.40 | 16900 |
| 2023-06-09 | 16.31 | $16.19 | 16800 |
| 2023-06-08 | 16.32 | $16.05 | 54900 |
| 2023-06-07 | 16.35 | $16.35 | 47700 |
| 2023-06-06 | 16.35 | $16.45 | 32600 |
| 2023-06-05 | 16.34 | $16.46 | 23800 |
| 2023-06-02 | 16.33 | $16.65 | 36400 |
| 2023-06-01 | 16.29 | $16.40 | 32900 |
| 2023-05-31 | 16.28 | $16.46 | 83900 |
| 2023-05-30 | 16.26 | $16.11 | 28700 |
| 2023-05-26 | 16.28 | $16.18 | 13800 |
| 2023-05-25 | 16.29 | $16.04 | 10600 |
| 2023-05-24 | 16.31 | $16.10 | 11900 |
| 2023-05-23 | 16.34 | $16.15 | 19100 |
| 2023-05-22 | 16.36 | $16.15 | 19600 |
| 2023-05-19 | 16.38 | $16.20 | 17000 |
| 2023-05-18 | 16.40 | $16.13 | 22700 |
| 2023-05-17 | 16.42 | $15.95 | 28800 |
| 2023-05-16 | 16.47 | $15.60 | 18500 |
| 2023-05-15 | 16.56 | $15.89 | 16200 |
| 2023-05-12 | 16.64 | $16.00 | 43100 |
| 2023-05-11 | 16.70 | $16.28 | 19500 |
| 2023-05-10 | 16.75 | $16.42 | 39200 |
| 2023-05-09 | 16.78 | $16.29 | 34800 |
| 2023-05-08 | 16.83 | $16.35 | 32800 |
| 2023-05-05 | 16.88 | $15.86 | 74800 |
| 2023-05-04 | 16.99 | $15.75 | 59800 |
| 2023-05-03 | 17.12 | $16.52 | 22900 |
| 2023-05-02 | 17.19 | $16.95 | 29800 |
| 2023-05-01 | 17.21 | $17.79 | 14900 |
| 2023-04-28 | 17.15 | $18.49 | 463300 |
| 2023-04-27 | 17.01 | $18.25 | 44700 |
| 2023-04-26 | 16.88 | $17.82 | 51500 |
| 2023-04-25 | 16.78 | $17.49 | 54100 |
| 2023-04-24 | 16.70 | $17.50 | 66600 |
| 2023-04-21 | 16.62 | $17.45 | 27800 |
| 2023-04-20 | 16.53 | $17.23 | 42900 |
| 2023-04-19 | 16.46 | $17.01 | 34400 |
| 2023-04-18 | 16.40 | $17.06 | 25200 |
| 2023-04-17 | 16.33 | $16.89 | 38200 |
| 2023-04-14 | 16.27 | $16.72 | 38800 |
| 2023-04-13 | 16.23 | $16.72 | 48300 |
| 2023-04-12 | 16.18 | $16.62 | 50000 |
| 2023-04-11 | 16.13 | $16.50 | 32500 |
| 2023-04-10 | 16.09 | $15.98 | 22700 |
| 2023-04-06 | 16.10 | $15.82 | 19600 |
| 2023-04-05 | 16.13 | $15.97 | 21100 |
| 2023-04-04 | 16.15 | $15.93 | 57700 |
| 2023-04-03 | 16.17 | $15.89 | 23900 |
| 2023-03-31 | 16.20 | $16.23 | 46300 |
| 2023-03-30 | 16.20 | $15.73 | 23300 |
| 2023-03-29 | 16.25 | $15.51 | 61500 |
| 2023-03-28 | 16.32 | $15.25 | 23600 |
| 2023-03-27 | 16.44 | $14.75 | 42500 |
| 2023-03-24 | 16.61 | $14.19 | 115500 |
| 2023-03-23 | 16.87 | $14.90 | 69600 |
| 2023-03-22 | 17.08 | $15.36 | 72700 |
| 2023-03-21 | 17.26 | $15.70 | 28100 |
| 2023-03-20 | 17.42 | $15.44 | 49900 |
| 2023-03-17 | 17.63 | $15.50 | 77700 |
| 2023-03-16 | 17.85 | $16.30 | 93700 |
| 2023-03-15 | 18.02 | $16.22 | 185000 |
| 2023-03-14 | 18.21 | $16.82 | 91900 |
| 2023-03-13 | 18.35 | $16.07 | 125300 |
| 2023-03-10 | 18.59 | $17.40 | 152100 |
| 2023-03-09 | 18.72 | $17.98 | 51100 |
| 2023-03-08 | 18.80 | $18.75 | 54600 |
| 2023-03-07 | 18.80 | $18.70 | 38400 |
| 2023-03-06 | 18.81 | $18.97 | 72600 |
| 2023-03-03 | 18.79 | $18.83 | 60100 |
| 2023-03-02 | 18.79 | $18.70 | 66200 |
| 2023-03-01 | 18.80 | $18.65 | 111900 |
| 2023-02-28 | 18.82 | $18.85 | 123800 |
| 2023-02-27 | 18.81 | $18.90 | 151500 |
| 2023-02-24 | 18.80 | $17.99 | 33600 |
| 2023-02-23 | 18.89 | $17.85 | 116400 |
| 2023-02-22 | 19.00 | $17.64 | 107900 |
| 2023-02-21 | 19.14 | $17.70 | 148700 |
| 2023-02-17 | 19.29 | $18.14 | 63700 |
| 2023-02-16 | 19.41 | $18.15 | 104300 |
| 2023-02-15 | 19.55 | $18.55 | 109600 |
| 2023-02-14 | 19.65 | $18.36 | 34200 |
| 2023-02-13 | 19.79 | $18.48 | 137700 |
| 2023-02-10 | 19.92 | $18.30 | 114700 |
| 2023-02-09 | 20.10 | $18.03 | 245700 |
| 2023-02-08 | 20.31 | $18.25 | 307200 |
| 2023-02-07 | 20.53 | $20.66 | 26300 |
| 2023-02-06 | 20.52 | $20.93 | 20500 |
| 2023-02-03 | 20.47 | $21.33 | 14200 |
| 2023-02-02 | 20.38 | $21.55 | 20200 |
| 2023-02-01 | 20.26 | $21.46 | 28500 |
| 2023-01-31 | 20.13 | $21.24 | 50800 |
| 2023-01-30 | 20.02 | $20.90 | 48400 |
| 2023-01-27 | 19.92 | $20.80 | 14300 |
| 2023-01-26 | 19.83 | $20.90 | 25500 |
| 2023-01-25 | 19.72 | $20.85 | 7800 |
| 2023-01-24 | 19.60 | $20.92 | 24900 |
| 2023-01-23 | 19.46 | $20.96 | 21200 |
| 2023-01-20 | 19.30 | $20.47 | 28700 |
| 2023-01-19 | 19.18 | $20.24 | 33100 |
| 2023-01-18 | 19.07 | $20.10 | 85400 |
| 2023-01-17 | 18.96 | $19.70 | 25800 |
| 2023-01-13 | 18.88 | $19.60 | 49800 |
| 2023-01-12 | 18.81 | $19.55 | 172600 |
| 2023-01-11 | 18.73 | $19.45 | 43500 |
| 2023-01-10 | 18.65 | $18.94 | 24300 |
| 2023-01-09 | 18.62 | $18.63 | 20600 |
| 2023-01-06 | 18.62 | $18.68 | 37500 |
| 2023-01-05 | 18.62 | $18.61 | 34300 |
| 2023-01-04 | 18.62 | $18.60 | 51100 |
| 2023-01-03 | 18.62 | $18.55 | 21300 |
| 2022-12-30 | 18.63 | $18.24 | 34300 |
| 2022-12-29 | 18.67 | $18.13 | 83100 |
| 2022-12-28 | 18.72 | $18.09 | 32700 |
| 2022-12-27 | 18.79 | $17.87 | 117300 |
| 2022-12-23 | 18.89 | $18.07 | 57400 |
| 2022-12-22 | 18.97 | $18.05 | 58400 |
| 2022-12-21 | 19.07 | $17.99 | 56200 |
| 2022-12-20 | 19.18 | $18.54 | 50100 |
| 2022-12-19 | 19.25 | $18.55 | 40600 |
| 2022-12-16 | 19.33 | $18.69 | 28500 |
| 2022-12-15 | 19.39 | $18.89 | 51700 |
| 2022-12-14 | 19.45 | $19.69 | 31900 |
| 2022-12-13 | 19.42 | $19.12 | 47400 |
| 2022-12-12 | 19.45 | $19.35 | 29600 |
| 2022-12-09 | 19.46 | $19.23 | 33300 |
| 2022-12-08 | 19.49 | $19.46 | 32700 |
| 2022-12-07 | 19.49 | $19.48 | 37600 |
| 2022-12-06 | 19.49 | $19.97 | 17700 |
| 2022-12-05 | 19.44 | $19.61 | 33600 |
| 2022-12-02 | 19.42 | $20.10 | 33900 |
| 2022-12-01 | 19.35 | $20.24 | 27100 |
| 2022-11-30 | 19.26 | $20.41 | 59100 |
| 2022-11-29 | 19.14 | $19.53 | 34800 |
| 2022-11-28 | 19.10 | $19.79 | 31300 |
| 2022-11-25 | 19.02 | $20.06 | 26200 |
| 2022-11-23 | 18.91 | $19.67 | 37300 |
| 2022-11-22 | 18.83 | $19.40 | 21200 |
| 2022-11-21 | 18.77 | $19.26 | 32900 |
| 2022-11-18 | 18.72 | $19.75 | 26400 |
| 2022-11-17 | 18.61 | $19.63 | 25000 |
| 2022-11-16 | 18.51 | $19.66 | 88300 |
| 2022-11-15 | 18.39 | $18.95 | 72300 |
| 2022-11-14 | 18.33 | $18.35 | 17500 |
| 2022-11-11 | 18.33 | $18.48 | 57100 |
| 2022-11-10 | 18.31 | $18.52 | 39800 |
| 2022-11-09 | 18.29 | $17.90 | 63100 |
| 2022-11-08 | 18.33 | $17.77 | 35100 |
| 2022-11-07 | 18.39 | $17.51 | 41300 |
| 2022-11-04 | 18.48 | $17.59 | 70200 |
| 2022-11-03 | 18.57 | $16.99 | 21700 |
| 2022-11-02 | 18.74 | $17.20 | 45700 |
| 2022-11-01 | 18.90 | $17.34 | 80000 |
| 2022-10-31 | 19.06 | $16.97 | 106400 |
| 2022-10-28 | 19.28 | $17.21 | 92300 |
| 2022-10-27 | 19.50 | $18.33 | 47300 |
| 2022-10-26 | 19.63 | $18.69 | 34400 |
| 2022-10-25 | 19.72 | $18.44 | 62600 |
| 2022-10-24 | 19.86 | $18.23 | 60100 |
| 2022-10-21 | 20.03 | $18.62 | 26800 |
| 2022-10-20 | 20.18 | $18.90 | 16600 |
| 2022-10-19 | 20.32 | $19.39 | 15400 |
| 2022-10-18 | 20.41 | $19.41 | 16100 |
| 2022-10-17 | 20.52 | $19.66 | 9200 |
| 2022-10-14 | 20.61 | $19.54 | 10900 |
| 2022-10-13 | 20.72 | $19.76 | 15700 |
| 2022-10-12 | 20.82 | $19.96 | 17600 |
| 2022-10-11 | 20.91 | $20.33 | 17100 |
| 2022-10-10 | 20.97 | $20.50 | 19100 |
| 2022-10-07 | 21.02 | $20.70 | 16700 |
| 2022-10-06 | 21.06 | $20.80 | 8300 |
| 2022-10-05 | 21.09 | $20.73 | 13700 |
| 2022-10-04 | 21.12 | $21.06 | 13000 |
| 2022-10-03 | 21.13 | $21.09 | 9200 |
| 2022-09-30 | 21.13 | $21.08 | 53500 |
| 2022-09-29 | 21.14 | $20.69 | 23400 |
| 2022-09-28 | 21.19 | $20.70 | 29700 |
| 2022-09-27 | 21.24 | $20.61 | 10200 |
| 2022-09-26 | 21.30 | $20.64 | 18200 |
| 2022-09-23 | 21.37 | $20.71 | 31000 |
| 2022-09-22 | 21.44 | $21.00 | 41400 |
| 2022-09-21 | 21.49 | $21.43 | 10700 |
| 2022-09-20 | 21.50 | $21.43 | 10200 |
| 2022-09-19 | 21.50 | $21.45 | 19800 |
| 2022-09-16 | 21.51 | $21.52 | 24600 |
| 2022-09-15 | 21.51 | $21.34 | 27500 |
| 2022-09-14 | 21.52 | $21.40 | 16900 |
| 2022-09-13 | 21.54 | $21.66 | 16400 |
| 2022-09-12 | 21.52 | $21.57 | 25500 |
| 2022-09-09 | 21.52 | $21.31 | 8000 |
| 2022-09-08 | 21.54 | $21.09 | 20400 |
| 2022-09-07 | 21.59 | $21.17 | 9500 |
| 2022-09-06 | 21.63 | $21.10 | 6800 |
| 2022-09-02 | 21.69 | $21.51 | 21100 |
| 2022-09-01 | 21.71 | $21.40 | 27200 |
| 2022-08-31 | 21.74 | $21.22 | 43600 |
| 2022-08-30 | 21.79 | $21.50 | 14900 |
| 2022-08-29 | 21.83 | $21.46 | 29900 |
| 2022-08-26 | 21.86 | $21.57 | 9100 |
| 2022-08-25 | 21.89 | $21.63 | 9400 |
| 2022-08-24 | 21.92 | $21.56 | 21200 |
| 2022-08-23 | 21.96 | $21.58 | 31500 |
| 2022-08-22 | 22.00 | $21.70 | 27800 |
| 2022-08-19 | 22.03 | $21.99 | 10700 |
| 2022-08-18 | 22.04 | $22.32 | 13600 |
| 2022-08-17 | 22.01 | $22.17 | 19700 |
| 2022-08-16 | 21.99 | $22.16 | 22600 |
| 2022-08-15 | 21.97 | $22.19 | 23300 |
| 2022-08-12 | 21.95 | $22.12 | 19900 |
| 2022-08-11 | 21.93 | $22.06 | 18100 |
| 2022-08-10 | 21.92 | $22.26 | 40600 |
| 2022-08-09 | 21.88 | $22.22 | 13300 |
| 2022-08-08 | 21.85 | $22.09 | 20700 |
| 2022-08-05 | 21.82 | $22.20 | 8200 |
| 2022-08-04 | 21.78 | $22.17 | 15800 |
| 2022-08-03 | 21.74 | $22.20 | 31800 |
| 2022-08-02 | 21.69 | $22.02 | 29800 |
| 2022-08-01 | 21.66 | $21.93 | 10100 |
| 2022-07-29 | 21.63 | $21.99 | 49800 |
| 2022-07-28 | 21.59 | $21.54 | 32800 |
| 2022-07-27 | 21.60 | $21.38 | 19000 |
| 2022-07-26 | 21.62 | $21.22 | 35000 |
| 2022-07-25 | 21.66 | $21.35 | 21300 |
| 2022-07-22 | 21.69 | $21.33 | 67000 |
| 2022-07-21 | 21.73 | $21.37 | 25900 |
| 2022-07-20 | 21.77 | $21.40 | 27000 |
| 2022-07-19 | 21.81 | $21.36 | 33000 |
| 2022-07-18 | 21.86 | $21.48 | 17900 |
| 2022-07-15 | 21.89 | $21.65 | 14000 |
| 2022-07-14 | 21.92 | $21.55 | 19800 |
| 2022-07-13 | 21.96 | $21.80 | 9500 |
| 2022-07-12 | 21.98 | $21.78 | 11600 |
| 2022-07-11 | 22.00 | $21.80 | 20800 |
| 2022-07-08 | 22.02 | $21.80 | 18800 |
| 2022-07-07 | 22.04 | $22.00 | 16600 |
| 2022-07-06 | 22.04 | $21.97 | 13900 |
| 2022-07-05 | 22.05 | $22.05 | 3500 |
| 2022-07-01 | 22.05 | $22.19 | 7500 |
| 2022-06-30 | 22.04 | $21.83 | 15600 |
| 2022-06-29 | 22.06 | $21.77 | 14200 |
| 2022-06-28 | 22.09 | $21.87 | 11800 |
| 2022-06-27 | 22.11 | $21.81 | 14100 |
| 2022-06-24 | 22.15 | $21.80 | 12300 |
| 2022-06-23 | 22.18 | $21.63 | 21600 |
| 2022-06-22 | 22.24 | $21.85 | 8500 |
| 2022-06-21 | 22.28 | $22.00 | 47400 |
| 2022-06-17 | 22.31 | $21.91 | 8100 |
| 2022-06-16 | 22.35 | $22.16 | 27700 |
| 2022-06-15 | 22.37 | $21.97 | 7600 |
| 2022-06-14 | 22.42 | $21.94 | 9900 |
| 2022-06-13 | 22.47 | $21.86 | 22500 |
| 2022-06-10 | 22.53 | $22.25 | 15800 |
| 2022-06-09 | 22.56 | $22.40 | 25100 |
| 2022-06-08 | 22.58 | $22.55 | 16700 |
| 2022-06-07 | 22.58 | $22.82 | 14700 |
| 2022-06-06 | 22.55 | $22.70 | 31700 |
| 2022-06-03 | 22.54 | $23.06 | 15400 |
| 2022-06-02 | 22.48 | $23.05 | 35700 |
| 2022-06-01 | 22.42 | $22.88 | 20000 |
| 2022-05-31 | 22.38 | $22.91 | 55500 |
| 2022-05-27 | 22.32 | $22.44 | 20700 |
| 2022-05-26 | 22.31 | $22.34 | 15300 |
| 2022-05-25 | 22.30 | $22.14 | 24900 |
| 2022-05-24 | 22.32 | $21.98 | 24100 |
| 2022-05-23 | 22.36 | $22.34 | 18700 |
| 2022-05-20 | 22.36 | $22.15 | 5900 |
| 2022-05-19 | 22.38 | $22.29 | 14400 |
| 2022-05-18 | 22.39 | $22.15 | 26800 |
| 2022-05-17 | 22.41 | $22.20 | 11800 |
| 2022-05-16 | 22.44 | $22.02 | 53800 |
| 2022-05-13 | 22.48 | $21.75 | 14500 |
| 2022-05-12 | 22.56 | $21.86 | 35500 |
| 2022-05-11 | 22.63 | $21.88 | 20600 |
| 2022-05-10 | 22.71 | $22.22 | 13600 |
| 2022-05-09 | 22.76 | $22.15 | 20000 |
| 2022-05-06 | 22.83 | $22.50 | 17500 |
| 2022-05-05 | 22.86 | $22.49 | 11100 |
| 2022-05-04 | 22.90 | $22.76 | 18400 |
| 2022-05-03 | 22.91 | $22.70 | 9000 |
| 2022-05-02 | 22.94 | $22.67 | 44500 |
| 2022-04-29 | 22.97 | $22.70 | 50200 |
| 2022-04-28 | 22.99 | $22.36 | 18400 |
| 2022-04-27 | 23.06 | $22.06 | 12800 |
| 2022-04-26 | 23.17 | $22.39 | 12300 |
| 2022-04-25 | 23.25 | $22.32 | 28800 |
| 2022-04-22 | 23.34 | $22.50 | 5500 |
| 2022-04-21 | 23.43 | $22.68 | 16500 |
| 2022-04-20 | 23.51 | $22.85 | 26800 |
| 2022-04-19 | 23.58 | $22.73 | 25400 |
| 2022-04-18 | 23.67 | $22.93 | 31600 |
| 2022-04-14 | 23.75 | $23.10 | 16600 |
| 2022-04-13 | 23.82 | $23.26 | 13500 |
| 2022-04-12 | 23.88 | $23.48 | 10300 |
| 2022-04-11 | 23.92 | $23.59 | 15900 |
| 2022-04-08 | 23.95 | $23.65 | 12700 |
| 2022-04-07 | 23.99 | $23.81 | 14000 |
| 2022-04-06 | 24.00 | $23.72 | 14600 |
| 2022-04-05 | 24.03 | $23.98 | 10400 |
| 2022-04-04 | 24.04 | $24.22 | 11900 |
| 2022-04-01 | 24.02 | $24.10 | 4100 |
| 2022-03-31 | 24.01 | $23.98 | 24800 |
| 2022-03-30 | 24.02 | $24.15 | 8600 |
| 2022-03-29 | 24.00 | $24.18 | 15600 |
| 2022-03-28 | 23.98 | $24.23 | 20700 |
| 2022-03-25 | 23.96 | $24.20 | 5600 |
| 2022-03-24 | 23.93 | $24.25 | 16000 |
| 2022-03-23 | 23.90 | $24.49 | 14000 |
| 2022-03-22 | 23.84 | $24.39 | 18500 |
| 2022-03-21 | 23.78 | $24.30 | 25700 |
| 2022-03-18 | 23.72 | $24.30 | 16900 |
| 2022-03-17 | 23.66 | $24.09 | 75500 |
| 2022-03-16 | 23.62 | $23.47 | 5000 |
| 2022-03-15 | 23.64 | $23.52 | 13000 |
| 2022-03-14 | 23.65 | $23.10 | 13400 |
| 2022-03-11 | 23.71 | $23.60 | 28000 |
| 2022-03-10 | 23.72 | $23.50 | 19000 |
| 2022-03-09 | 23.74 | $23.45 | 32100 |
| 2022-03-08 | 23.77 | $23.36 | 16500 |
| 2022-03-07 | 23.81 | $23.31 | 26200 |
| 2022-03-04 | 23.87 | $23.64 | 12700 |
| 2022-03-03 | 23.89 | $23.67 | 6700 |
| 2022-03-02 | 23.91 | $23.90 | 8200 |
| 2022-03-01 | 23.91 | $23.63 | 13000 |
| 2022-02-28 | 23.94 | $23.46 | 52500 |
| 2022-02-25 | 23.99 | $23.75 | 16000 |
| 2022-02-24 | 24.02 | $23.36 | 30400 |
| 2022-02-23 | 24.09 | $23.58 | 13500 |
| 2022-02-22 | 24.14 | $23.71 | 29600 |
| 2022-02-18 | 24.19 | $24.08 | 5200 |
| 2022-02-17 | 24.20 | $23.98 | 11000 |
| 2022-02-16 | 24.22 | $24.08 | 24000 |
| 2022-02-15 | 24.24 | $23.91 | 24600 |
| 2022-02-14 | 24.27 | $23.78 | 14900 |
| 2022-02-11 | 24.32 | $24.01 | 62800 |
| 2022-02-10 | 24.36 | $24.05 | 47000 |
| 2022-02-09 | 24.39 | $23.90 | 51700 |
| 2022-02-08 | 24.44 | $23.51 | 110000 |
| 2022-02-07 | 24.54 | $24.23 | 12400 |
| 2022-02-04 | 24.57 | $24.05 | 32400 |
| 2022-02-03 | 24.63 | $24.30 | 25900 |
| 2022-02-02 | 24.66 | $24.58 | 24200 |
| 2022-02-01 | 24.67 | $24.74 | 28700 |
| 2022-01-31 | 24.66 | $24.78 | 39300 |
| 2022-01-28 | 24.65 | $24.24 | 26800 |
| 2022-01-27 | 24.69 | $24.15 | 27700 |
| 2022-01-26 | 24.75 | $24.40 | 19300 |
| 2022-01-25 | 24.79 | $24.50 | 40000 |
| 2022-01-24 | 24.82 | $24.38 | 103100 |
| 2022-01-21 | 24.86 | $24.50 | 75300 |
| 2022-01-20 | 24.90 | $24.78 | 41100 |
| 2022-01-19 | 24.91 | $24.65 | 48200 |
| 2022-01-18 | 24.94 | $24.75 | 41800 |
| 2022-01-14 | 24.96 | $24.89 | 14700 |
| 2022-01-13 | 24.97 | $24.84 | 63900 |
| 2022-01-12 | 24.98 | $25.00 | 122100 |
| 2022-01-11 | 24.98 | $25.00 | 68300 |
| 2022-01-10 | 24.98 | $24.98 | 20100 |
| 2022-01-07 | 24.98 | $25.00 | 28400 |
| 2022-01-06 | 24.97 | $24.99 | 46200 |
| 2022-01-05 | 24.97 | $24.96 | 59100 |
| 2022-01-04 | 24.97 | $25.00 | 59900 |
| 2022-01-03 | 24.97 | $25.00 | 53800 |
| 2021-12-31 | 24.97 | $25.01 | 30000 |
| 2021-12-30 | 24.96 | $25.00 | 39800 |
| 2021-12-29 | 24.96 | $25.00 | 35100 |
| 2021-12-28 | 24.95 | $25.00 | 52100 |
| 2021-12-27 | 24.95 | $25.00 | 40600 |
| 2021-12-23 | 24.94 | $25.00 | 22600 |
| 2021-12-22 | 24.94 | $25.00 | 27800 |
| 2021-12-21 | 24.93 | $24.99 | 32500 |
| 2021-12-20 | 24.93 | $25.00 | 41900 |
| 2021-12-17 | 24.92 | $25.00 | 37900 |
| 2021-12-16 | 24.91 | $24.95 | 75800 |
| 2021-12-15 | 24.90 | $24.88 | 37100 |
| 2021-12-14 | 24.91 | $24.89 | 48700 |
| 2021-12-13 | 24.91 | $24.90 | 18700 |
| 2021-12-10 | 24.91 | $24.82 | 63400 |
| 2021-12-09 | 24.92 | $24.80 | 55900 |
| 2021-12-08 | 24.93 | $24.80 | 46500 |
| 2021-12-07 | 24.94 | $24.80 | 77000 |
| 2021-12-06 | 24.96 | $24.88 | 73500 |
| 2021-12-03 | 24.97 | $24.95 | 40500 |
| 2021-12-02 | 24.97 | $24.96 | 64400 |
| 2021-12-01 | 24.97 | $24.99 | 31000 |
| 2021-11-30 | 24.97 | $25.04 | 111700 |
| 2021-11-29 | 24.96 | $24.90 | 60600 |
| 2021-11-26 | 24.97 | $24.90 | 17100 |
| 2021-11-24 | 24.98 | $24.93 | 41700 |
| 2021-11-23 | 24.98 | $25.00 | 61500 |
| 2021-11-22 | 24.98 | $24.93 | 29900 |
| 2021-11-19 | 24.98 | $24.94 | 56000 |
| 2021-11-18 | 24.99 | $24.96 | 53000 |
| 2021-11-17 | 24.99 | $24.98 | 65900 |
| 2021-11-16 | 24.99 | $25.00 | 55000 |
| 2021-11-15 | 24.99 | $24.99 | 29600 |
| 2021-11-12 | 24.99 | $25.00 | 43100 |
| 2021-11-11 | 24.99 | $24.93 | 49600 |
| 2021-11-10 | 25.00 | $24.95 | 73400 |
| 2021-11-09 | 25.00 | $24.99 | 50200 |
| 2021-11-08 | 25.00 | $24.97 | 93500 |
| 2021-11-05 | 25.01 | $25.00 | 52700 |
| 2021-11-04 | 25.01 | $25.01 | 95000 |
| 2021-11-03 | 25.01 | $24.98 | 90200 |
| 2021-11-02 | 25.01 | $24.99 | 74800 |
| 2021-11-01 | 25.01 | $24.98 | 130200 |
| 2021-10-29 | 25.02 | $24.98 | 89700 |
| 2021-10-28 | 25.02 | $24.99 | 94100 |
| 2021-10-27 | 25.02 | $24.98 | 85500 |
| 2021-10-26 | 25.03 | $25.00 | 84800 |
| 2021-10-25 | 25.03 | $25.05 | 112100 |
| 2021-10-22 | 25.03 | $25.04 | 273000 |
| 2021-10-21 | 25.03 | $25.00 | 55200 |
| 2021-10-20 | 25.03 | $25.01 | 57500 |
| 2021-10-19 | 25.03 | $25.00 | 58500 |
| 2021-10-18 | 25.04 | $24.99 | 45300 |
| 2021-10-15 | 25.04 | $24.96 | 41100 |
| 2021-10-14 | 25.05 | $24.97 | 81500 |
| 2021-10-13 | 25.06 | $25.11 | 123900 |
| 2021-10-12 | 25.05 | $25.07 | 37600 |
| 2021-10-11 | 25.05 | $25.06 | 35400 |
| 2021-10-08 | 25.05 | $25.05 | 53000 |
| 2021-10-07 | 25.05 | $25.05 | 103000 |
| 2021-10-06 | 25.05 | $25.04 | 67100 |
| 2021-10-05 | 25.05 | $25.03 | 92300 |
| 2021-10-04 | 25.06 | $25.01 | 58400 |
| 2021-10-01 | 25.06 | $25.13 | 42800 |
| 2021-09-30 | 25.05 | $25.20 | 565600 |
| 2021-09-29 | 25.04 | $25.05 | 73800 |
| 2021-09-28 | 25.04 | $25.00 | 69300 |
| 2021-09-27 | 25.04 | $25.05 | 83500 |
| 2021-09-24 | 25.04 | $25.03 | 55600 |
| 2021-09-23 | 25.04 | $25.08 | 148600 |
| 2021-09-22 | 25.04 | $25.07 | 86800 |
| 2021-09-21 | 25.03 | $25.04 | 60700 |
| 2021-09-20 | 25.03 | $25.02 | 54300 |
| 2021-09-17 | 25.03 | $25.05 | 77500 |
| 2021-09-16 | 25.03 | $25.06 | 168500 |
| 2021-09-15 | 25.03 | $25.04 | 116300 |
| 2021-09-14 | 25.03 | $25.07 | 449000 |
| 2021-09-13 | 25.02 | $25.09 | 369100 |
| 2021-09-10 | 25.02 | $25.05 | 217400 |
| 2021-09-09 | 25.01 | $25.03 | 145700 |
| 2021-09-08 | 25.01 | $25.05 | 118800 |
| 2021-09-07 | 25.01 | $25.05 | 131200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.87
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.51
Average
16.23
Maximum
25.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.87 | $19.01 | 20957 |
| 2026-07-22 | 18.84 | $19.05 | 16500 |
| 2026-07-21 | 18.81 | $19.00 | 18400 |
| 2026-07-20 | 18.79 | $19.00 | 46729 |
| 2026-07-17 | 18.78 | $19.00 | 76200 |
| 2026-07-16 | 18.76 | $19.00 | 62033 |
| 2026-07-15 | 18.76 | $19.00 | 20440 |
| 2026-07-14 | 18.75 | $19.19 | 16808 |
| 2026-07-13 | 18.74 | $18.87 | 18960 |
| 2026-07-10 | 18.75 | $18.81 | 9216 |
| 2026-07-09 | 18.78 | $18.67 | 15200 |
| 2026-07-08 | 18.82 | $18.43 | 15700 |
| 2026-07-07 | 18.90 | $18.46 | 14500 |
| 2026-07-06 | 18.97 | $18.49 | 10413 |
| 2026-07-02 | 19.06 | $18.26 | 17623 |
| 2026-07-01 | 19.17 | $18.65 | 8300 |
| 2026-06-30 | 19.25 | $18.32 | 123200 |
| 2026-06-29 | 19.37 | $18.53 | 36315 |
| 2026-06-26 | 19.48 | $18.50 | 18700 |
| 2026-06-25 | 19.60 | $18.50 | 44840 |
| 2026-06-24 | 19.72 | $18.95 | 57940 |
| 2026-06-23 | 19.81 | $19.55 | 19945 |
| 2026-06-22 | 19.83 | $19.70 | 28400 |
| 2026-06-18 | 19.85 | $19.81 | 49100 |
| 2026-06-17 | 19.85 | $19.75 | 10500 |
| 2026-06-16 | 19.86 | $19.92 | 18381 |
| 2026-06-15 | 19.86 | $20.00 | 26100 |
| 2026-06-12 | 19.85 | $19.80 | 17585 |
| 2026-06-11 | 19.85 | $19.68 | 21000 |
| 2026-06-10 | 19.86 | $19.68 | 41500 |
| 2026-06-09 | 19.87 | $19.73 | 52400 |
| 2026-06-08 | 19.87 | $19.80 | 30400 |
| 2026-06-05 | 19.86 | $19.91 | 39000 |
| 2026-06-04 | 19.84 | $19.99 | 57500 |
| 2026-06-03 | 19.80 | $20.02 | 42331 |
| 2026-06-02 | 19.75 | $20.17 | 55721 |
| 2026-06-01 | 19.68 | $20.00 | 69100 |
| 2026-05-29 | 19.63 | $19.92 | 67200 |
| 2026-05-28 | 19.57 | $19.93 | 66500 |
| 2026-05-27 | 19.50 | $19.71 | 29754 |
| 2026-05-26 | 19.44 | $19.69 | 53328 |
| 2026-05-22 | 19.37 | $19.61 | 24500 |
| 2026-05-21 | 19.30 | $19.84 | 19900 |
| 2026-05-20 | 19.19 | $19.92 | 61700 |
| 2026-05-19 | 19.06 | $20.19 | 61100 |
| 2026-05-18 | 18.88 | $19.85 | 58900 |
| 2026-05-15 | 18.72 | $19.69 | 58400 |
| 2026-05-14 | 18.55 | $19.69 | 103000 |
| 2026-05-13 | 18.37 | $19.10 | 112800 |
| 2026-05-12 | 18.23 | $18.87 | 94709 |
| 2026-05-11 | 18.10 | $18.78 | 90632 |
| 2026-05-08 | 17.97 | $18.94 | 91200 |
| 2026-05-07 | 17.81 | $18.92 | 21100 |
| 2026-05-06 | 17.64 | $18.93 | 36198 |
| 2026-05-05 | 17.47 | $18.80 | 59234 |
| 2026-05-04 | 17.29 | $18.48 | 26800 |
| 2026-05-01 | 17.13 | $18.63 | 90100 |
| 2026-04-30 | 16.95 | $18.59 | 107508 |
| 2026-04-29 | 16.76 | $17.73 | 47400 |
| 2026-04-28 | 16.65 | $17.54 | 59200 |
| 2026-04-27 | 16.55 | $17.70 | 39800 |
| 2026-04-24 | 16.44 | $17.40 | 43000 |
| 2026-04-23 | 16.34 | $16.60 | 25634 |
| 2026-04-22 | 16.33 | $16.00 | 58755 |
| 2026-04-21 | 16.38 | $15.98 | 62200 |
| 2026-04-20 | 16.42 | $15.96 | 30154 |
| 2026-04-17 | 16.47 | $16.12 | 40297 |
| 2026-04-16 | 16.51 | $16.25 | 33514 |
| 2026-04-15 | 16.54 | $16.48 | 40008 |
| 2026-04-14 | 16.54 | $16.47 | 49711 |
| 2026-04-13 | 16.54 | $16.60 | 55395 |
| 2026-04-10 | 16.53 | $16.55 | 33896 |
| 2026-04-09 | 16.52 | $16.70 | 26100 |
| 2026-04-08 | 16.49 | $16.56 | 24800 |
| 2026-04-07 | 16.48 | $16.40 | 9312 |
| 2026-04-06 | 16.48 | $16.45 | 24600 |
| 2026-04-02 | 16.47 | $16.47 | 22200 |
| 2026-04-01 | 16.46 | $16.73 | 57740 |
| 2026-03-31 | 16.43 | $16.15 | 95900 |
| 2026-03-30 | 16.44 | $16.61 | 24360 |
| 2026-03-27 | 16.41 | $16.71 | 22200 |
| 2026-03-26 | 16.37 | $16.97 | 18200 |
| 2026-03-25 | 16.30 | $17.03 | 27810 |
| 2026-03-24 | 16.22 | $16.25 | 6609 |
| 2026-03-23 | 16.22 | $16.27 | 14600 |
| 2026-03-20 | 16.21 | $15.73 | 19900 |
| 2026-03-19 | 16.26 | $16.60 | 26100 |
| 2026-03-18 | 16.23 | $16.65 | 11900 |
| 2026-03-17 | 16.19 | $16.76 | 22100 |
| 2026-03-16 | 16.13 | $16.01 | 16300 |
| 2026-03-13 | 16.15 | $15.58 | 50203 |
| 2026-03-12 | 16.20 | $15.82 | 19200 |
| 2026-03-11 | 16.24 | $16.30 | 19704 |
| 2026-03-10 | 16.23 | $16.68 | 25900 |
| 2026-03-09 | 16.18 | $16.29 | 32900 |
| 2026-03-06 | 16.16 | $16.29 | 237800 |
| 2026-03-05 | 16.14 | $16.34 | 32400 |
| 2026-03-04 | 16.12 | $15.95 | 34400 |
| 2026-03-03 | 16.13 | $15.64 | 12300 |
| 2026-03-02 | 16.18 | $16.00 | 17100 |
| 2026-02-27 | 16.19 | $15.60 | 177100 |
| 2026-02-26 | 16.23 | $16.64 | 9800 |
| 2026-02-25 | 16.18 | $16.68 | 13700 |
| 2026-02-24 | 16.12 | $16.80 | 47200 |
| 2026-02-23 | 16.03 | $16.01 | 15100 |
| 2026-02-20 | 16.03 | $16.33 | 21700 |
| 2026-02-19 | 15.99 | $16.24 | 5200 |
| 2026-02-18 | 15.96 | $16.45 | 16600 |
| 2026-02-17 | 15.91 | $16.00 | 17300 |
| 2026-02-13 | 15.90 | $16.03 | 15000 |
| 2026-02-12 | 15.89 | $15.72 | 23200 |
| 2026-02-11 | 15.91 | $16.00 | 20200 |
| 2026-02-10 | 15.90 | $15.82 | 19900 |
| 2026-02-09 | 15.90 | $15.98 | 18800 |
| 2026-02-06 | 15.88 | $15.62 | 45100 |
| 2026-02-05 | 15.88 | $15.85 | 29200 |
| 2026-02-04 | 15.85 | $16.24 | 32200 |
| 2026-02-03 | 15.76 | $16.52 | 48900 |
| 2026-02-02 | 15.62 | $15.94 | 56700 |
| 2026-01-30 | 15.52 | $15.60 | 48800 |
| 2026-01-29 | 15.44 | $15.56 | 68800 |
| 2026-01-28 | 15.34 | $15.75 | 40700 |
| 2026-01-27 | 15.21 | $15.70 | 50600 |
| 2026-01-26 | 15.07 | $15.70 | 46700 |
| 2026-01-23 | 14.91 | $16.10 | 76700 |
| 2026-01-22 | 14.70 | $15.98 | 44300 |
| 2026-01-21 | 14.48 | $15.96 | 59000 |
| 2026-01-20 | 14.24 | $15.88 | 51800 |
| 2026-01-16 | 13.99 | $16.30 | 128600 |
| 2026-01-15 | 13.67 | $16.48 | 324700 |
| 2026-01-14 | 13.31 | $15.08 | 28400 |
| 2026-01-13 | 13.06 | $15.08 | 54100 |
| 2026-01-12 | 12.78 | $15.29 | 78500 |
| 2026-01-09 | 12.45 | $14.61 | 133800 |
| 2026-01-08 | 12.17 | $13.45 | 56000 |
| 2026-01-07 | 11.97 | $12.75 | 38200 |
| 2026-01-06 | 11.83 | $12.49 | 49500 |
| 2026-01-05 | 11.70 | $12.13 | 16700 |
| 2026-01-02 | 11.59 | $12.02 | 19200 |
| 2025-12-31 | 11.48 | $12.30 | 77700 |
| 2025-12-30 | 11.33 | $12.31 | 76400 |
| 2025-12-29 | 11.17 | $11.98 | 92500 |
| 2025-12-26 | 11.03 | $12.19 | 43900 |
| 2025-12-24 | 10.86 | $12.34 | 32600 |
| 2025-12-23 | 10.66 | $12.36 | 71500 |
| 2025-12-22 | 10.44 | $12.30 | 31300 |
| 2025-12-19 | 10.21 | $12.15 | 148800 |
| 2025-12-18 | 9.99 | $11.10 | 149100 |
| 2025-12-17 | 9.85 | $11.02 | 138700 |
| 2025-12-16 | 9.73 | $11.16 | 249700 |
| 2025-12-15 | 9.58 | $9.46 | 43400 |
| 2025-12-12 | 9.60 | $9.55 | 32300 |
| 2025-12-11 | 9.61 | $9.52 | 86100 |
| 2025-12-10 | 9.63 | $9.40 | 33200 |
| 2025-12-09 | 9.67 | $9.65 | 40900 |
| 2025-12-08 | 9.69 | $9.92 | 14800 |
| 2025-12-05 | 9.68 | $9.72 | 43900 |
| 2025-12-04 | 9.70 | $9.35 | 60700 |
| 2025-12-03 | 9.75 | $9.55 | 15500 |
| 2025-12-02 | 9.78 | $9.56 | 26300 |
| 2025-12-01 | 9.82 | $9.69 | 13500 |
| 2025-11-28 | 9.84 | $9.98 | 3500 |
| 2025-11-26 | 9.84 | $9.66 | 20000 |
| 2025-11-25 | 9.88 | $9.37 | 33900 |
| 2025-11-24 | 9.95 | $8.99 | 95600 |
| 2025-11-21 | 10.06 | $9.64 | 13400 |
| 2025-11-20 | 10.11 | $9.52 | 32100 |
| 2025-11-19 | 10.18 | $9.72 | 58400 |
| 2025-11-18 | 10.23 | $10.08 | 12100 |
| 2025-11-17 | 10.25 | $10.00 | 24200 |
| 2025-11-14 | 10.29 | $10.29 | 17200 |
| 2025-11-13 | 10.30 | $10.35 | 157000 |
| 2025-11-12 | 10.32 | $10.53 | 35800 |
| 2025-11-11 | 10.32 | $10.61 | 28800 |
| 2025-11-10 | 10.31 | $10.12 | 41500 |
| 2025-11-07 | 10.37 | $10.19 | 14600 |
| 2025-11-06 | 10.42 | $10.13 | 18300 |
| 2025-11-05 | 10.49 | $10.16 | 16600 |
| 2025-11-04 | 10.56 | $9.62 | 22200 |
| 2025-11-03 | 10.70 | $9.90 | 25800 |
| 2025-10-31 | 10.82 | $10.23 | 87000 |
| 2025-10-30 | 10.92 | $10.59 | 21400 |
| 2025-10-29 | 10.99 | $10.41 | 15700 |
| 2025-10-28 | 11.09 | $10.43 | 14300 |
| 2025-10-27 | 11.20 | $10.58 | 12200 |
| 2025-10-24 | 11.29 | $10.60 | 13300 |
| 2025-10-23 | 11.40 | $10.29 | 13800 |
| 2025-10-22 | 11.54 | $10.36 | 37400 |
| 2025-10-21 | 11.69 | $10.89 | 14700 |
| 2025-10-20 | 11.80 | $11.30 | 9200 |
| 2025-10-17 | 11.87 | $11.33 | 15900 |
| 2025-10-16 | 11.95 | $11.12 | 17300 |
| 2025-10-15 | 12.06 | $11.70 | 10500 |
| 2025-10-14 | 12.13 | $12.07 | 35700 |
| 2025-10-13 | 12.16 | $11.71 | 42900 |
| 2025-10-10 | 12.24 | $11.45 | 36200 |
| 2025-10-09 | 12.35 | $11.75 | 14200 |
| 2025-10-08 | 12.44 | $12.24 | 9900 |
| 2025-10-07 | 12.48 | $12.10 | 18300 |
| 2025-10-06 | 12.53 | $12.37 | 17500 |
| 2025-10-03 | 12.56 | $12.41 | 10400 |
| 2025-10-02 | 12.59 | $12.47 | 38900 |
| 2025-10-01 | 12.60 | $12.10 | 29100 |
| 2025-09-30 | 12.66 | $11.45 | 74200 |
| 2025-09-29 | 12.77 | $12.19 | 19000 |
| 2025-09-26 | 12.81 | $12.72 | 13900 |
| 2025-09-25 | 12.81 | $12.52 | 28800 |
| 2025-09-24 | 12.82 | $12.60 | 16300 |
| 2025-09-23 | 12.82 | $12.56 | 13300 |
| 2025-09-22 | 12.83 | $12.80 | 54600 |
| 2025-09-19 | 12.81 | $12.88 | 12800 |
| 2025-09-18 | 12.79 | $13.51 | 27800 |
| 2025-09-17 | 12.70 | $13.66 | 55800 |
| 2025-09-16 | 12.59 | $13.56 | 76400 |
| 2025-09-15 | 12.48 | $13.21 | 77400 |
| 2025-09-12 | 12.41 | $12.99 | 57300 |
| 2025-09-11 | 12.36 | $12.88 | 49400 |
| 2025-09-10 | 12.32 | $12.33 | 38200 |
| 2025-09-09 | 12.34 | $12.27 | 25800 |
| 2025-09-08 | 12.36 | $12.17 | 64200 |
| 2025-09-05 | 12.38 | $12.32 | 34700 |
| 2025-09-04 | 12.40 | $12.32 | 60900 |
| 2025-09-03 | 12.41 | $11.93 | 34900 |
| 2025-09-02 | 12.46 | $11.82 | 49600 |
| 2025-08-29 | 12.52 | $11.83 | 70900 |
| 2025-08-28 | 12.58 | $12.59 | 47600 |
| 2025-08-27 | 12.57 | $12.93 | 61700 |
| 2025-08-26 | 12.51 | $12.39 | 22800 |
| 2025-08-25 | 12.50 | $12.50 | 36500 |
| 2025-08-22 | 12.46 | $12.37 | 50600 |
| 2025-08-21 | 12.44 | $12.35 | 23100 |
| 2025-08-20 | 12.41 | $12.77 | 23000 |
| 2025-08-19 | 12.33 | $12.68 | 69400 |
| 2025-08-18 | 12.24 | $12.91 | 44600 |
| 2025-08-15 | 12.13 | $13.06 | 106000 |
| 2025-08-14 | 11.99 | $12.86 | 65900 |
| 2025-08-13 | 11.86 | $12.75 | 59700 |
| 2025-08-12 | 11.73 | $12.52 | 44200 |
| 2025-08-11 | 11.60 | $12.20 | 11300 |
| 2025-08-08 | 11.49 | $12.20 | 27700 |
| 2025-08-07 | 11.37 | $12.04 | 42500 |
| 2025-08-06 | 11.26 | $12.12 | 9000 |
| 2025-08-05 | 11.12 | $12.20 | 25600 |
| 2025-08-04 | 10.95 | $12.17 | 43100 |
| 2025-08-01 | 10.77 | $11.88 | 47700 |
| 2025-07-31 | 10.59 | $11.64 | 75700 |
| 2025-07-30 | 10.41 | $11.31 | 81600 |
| 2025-07-29 | 10.25 | $10.52 | 17500 |
| 2025-07-28 | 10.14 | $10.80 | 36400 |
| 2025-07-25 | 9.99 | $10.85 | 28500 |
| 2025-07-24 | 9.81 | $11.08 | 59900 |
| 2025-07-23 | 9.58 | $10.61 | 31300 |
| 2025-07-22 | 9.38 | $10.62 | 15700 |
| 2025-07-21 | 9.16 | $10.65 | 25300 |
| 2025-07-18 | 8.92 | $11.09 | 44900 |
| 2025-07-17 | 8.61 | $10.48 | 73300 |
| 2025-07-16 | 8.34 | $9.92 | 28700 |
| 2025-07-15 | 8.11 | $9.43 | 74900 |
| 2025-07-14 | 7.91 | $9.72 | 25400 |
| 2025-07-11 | 7.67 | $9.51 | 61400 |
| 2025-07-10 | 7.43 | $10.00 | 82000 |
| 2025-07-09 | 7.14 | $8.71 | 285300 |
| 2025-07-08 | 6.95 | $8.00 | 185700 |
| 2025-07-07 | 6.83 | $7.81 | 95200 |
| 2025-07-03 | 6.72 | $7.80 | 26800 |
| 2025-07-02 | 6.59 | $7.25 | 59900 |
| 2025-07-01 | 6.51 | $7.05 | 301500 |
| 2025-06-30 | 6.44 | $6.16 | 438800 |
| 2025-06-27 | 6.45 | $6.71 | 46900 |
| 2025-06-26 | 6.40 | $6.45 | 3200 |
| 2025-06-25 | 6.38 | $6.40 | 8000 |
| 2025-06-24 | 6.36 | $6.40 | 13800 |
| 2025-06-23 | 6.34 | $6.35 | 45900 |
| 2025-06-20 | 6.33 | $6.32 | 17100 |
| 2025-06-18 | 6.32 | $6.35 | 16600 |
| 2025-06-17 | 6.31 | $6.78 | 21000 |
| 2025-06-16 | 6.25 | $6.58 | 10400 |
| 2025-06-13 | 6.19 | $6.41 | 7700 |
| 2025-06-12 | 6.15 | $6.90 | 19000 |
| 2025-06-11 | 6.06 | $6.93 | 16700 |
| 2025-06-10 | 5.95 | $6.57 | 11100 |
| 2025-06-09 | 5.87 | $6.54 | 30800 |
| 2025-06-06 | 5.79 | $6.23 | 44500 |
| 2025-06-05 | 5.73 | $5.86 | 16400 |
| 2025-06-04 | 5.71 | $5.64 | 33700 |
| 2025-06-03 | 5.70 | $5.27 | 44400 |
| 2025-06-02 | 5.74 | $5.24 | 22800 |
| 2025-05-30 | 5.78 | $5.24 | 117300 |
| 2025-05-29 | 5.82 | $6.03 | 30900 |
| 2025-05-28 | 5.80 | $6.28 | 12300 |
| 2025-05-27 | 5.75 | $6.40 | 17000 |
| 2025-05-23 | 5.68 | $6.43 | 9400 |
| 2025-05-22 | 5.62 | $6.40 | 21800 |
| 2025-05-21 | 5.56 | $6.31 | 151100 |
| 2025-05-20 | 5.51 | $5.74 | 30300 |
| 2025-05-19 | 5.52 | $5.45 | 73100 |
| 2025-05-16 | 5.56 | $5.05 | 38500 |
| 2025-05-15 | 5.65 | $5.13 | 20900 |
| 2025-05-14 | 5.74 | $5.10 | 17900 |
| 2025-05-13 | 5.83 | $5.03 | 9700 |
| 2025-05-12 | 5.95 | $5.30 | 16200 |
| 2025-05-09 | 6.04 | $5.30 | 17000 |
| 2025-05-08 | 6.14 | $5.50 | 16900 |
| 2025-05-07 | 6.23 | $5.51 | 16600 |
| 2025-05-06 | 6.32 | $5.52 | 25200 |
| 2025-05-05 | 6.41 | $5.63 | 37700 |
| 2025-05-02 | 6.50 | $6.05 | 28500 |
| 2025-05-01 | 6.56 | $6.09 | 67700 |
| 2025-04-30 | 6.62 | $6.37 | 48900 |
| 2025-04-29 | 6.67 | $6.55 | 16700 |
| 2025-04-28 | 6.71 | $6.60 | 24600 |
| 2025-04-25 | 6.76 | $6.55 | 54600 |
| 2025-04-24 | 6.82 | $6.64 | 40600 |
| 2025-04-23 | 6.89 | $6.95 | 81600 |
| 2025-04-22 | 6.95 | $6.51 | 31700 |
| 2025-04-21 | 7.06 | $6.40 | 21900 |
| 2025-04-17 | 7.20 | $6.61 | 19900 |
| 2025-04-16 | 7.33 | $6.64 | 22700 |
| 2025-04-15 | 7.48 | $6.56 | 18100 |
| 2025-04-14 | 7.64 | $7.11 | 30700 |
| 2025-04-11 | 7.77 | $6.64 | 72300 |
| 2025-04-10 | 7.96 | $6.50 | 53600 |
| 2025-04-09 | 8.18 | $6.79 | 122900 |
| 2025-04-08 | 8.38 | $6.50 | 24900 |
| 2025-04-07 | 8.63 | $6.56 | 137600 |
| 2025-04-04 | 8.88 | $6.93 | 42100 |
| 2025-04-03 | 9.12 | $7.63 | 45700 |
| 2025-04-02 | 9.31 | $8.23 | 238900 |
| 2025-04-01 | 9.46 | $8.40 | 271000 |
| 2025-03-31 | 9.60 | $8.60 | 110400 |
| 2025-03-28 | 9.74 | $8.90 | 62100 |
| 2025-03-27 | 9.87 | $9.46 | 81200 |
| 2025-03-26 | 9.94 | $9.63 | 32800 |
| 2025-03-25 | 9.99 | $9.60 | 7100 |
| 2025-03-24 | 10.05 | $9.85 | 22000 |
| 2025-03-21 | 10.07 | $9.90 | 171900 |
| 2025-03-20 | 10.08 | $9.95 | 556000 |
| 2025-03-19 | 10.07 | $9.79 | 27000 |
| 2025-03-18 | 10.07 | $9.77 | 41000 |
| 2025-03-17 | 10.06 | $9.60 | 152700 |
| 2025-03-14 | 10.07 | $9.65 | 36200 |
| 2025-03-13 | 10.06 | $9.56 | 52000 |
| 2025-03-12 | 10.06 | $10.00 | 52100 |
| 2025-03-11 | 10.01 | $9.90 | 36800 |
| 2025-03-10 | 9.97 | $9.73 | 25900 |
| 2025-03-07 | 9.94 | $10.25 | 78300 |
| 2025-03-06 | 9.86 | $11.22 | 93100 |
| 2025-03-05 | 9.68 | $11.60 | 95700 |
| 2025-03-04 | 9.46 | $12.00 | 314400 |
| 2025-03-03 | 9.18 | $10.88 | 226300 |
| 2025-02-28 | 9.00 | $11.55 | 202400 |
| 2025-02-27 | 8.74 | $10.10 | 163300 |
| 2025-02-26 | 8.62 | $9.43 | 160700 |
| 2025-02-25 | 8.56 | $8.44 | 115200 |
| 2025-02-24 | 8.60 | $8.60 | 101400 |
| 2025-02-21 | 8.62 | $7.71 | 461800 |
| 2025-02-20 | 8.73 | $7.50 | 210000 |
| 2025-02-19 | 8.87 | $7.97 | 158400 |
| 2025-02-18 | 8.98 | $8.29 | 208700 |
| 2025-02-14 | 9.05 | $8.45 | 47700 |
| 2025-02-13 | 9.12 | $8.76 | 34200 |
| 2025-02-12 | 9.16 | $8.85 | 85800 |
| 2025-02-11 | 9.18 | $8.68 | 49400 |
| 2025-02-10 | 9.22 | $8.89 | 70700 |
| 2025-02-07 | 9.24 | $9.49 | 32400 |
| 2025-02-06 | 9.20 | $9.74 | 42900 |
| 2025-02-05 | 9.13 | $9.72 | 71400 |
| 2025-02-04 | 9.06 | $9.45 | 37000 |
| 2025-02-03 | 9.01 | $9.25 | 56300 |
| 2025-01-31 | 8.97 | $9.11 | 74400 |
| 2025-01-30 | 8.94 | $9.03 | 11900 |
| 2025-01-29 | 8.92 | $8.93 | 37100 |
| 2025-01-28 | 8.90 | $8.86 | 36800 |
| 2025-01-27 | 8.90 | $9.12 | 46600 |
| 2025-01-24 | 8.86 | $8.95 | 986700 |
| 2025-01-23 | 8.85 | $8.95 | 671200 |
| 2025-01-22 | 8.83 | $9.07 | 97600 |
| 2025-01-21 | 8.80 | $9.65 | 150200 |
| 2025-01-17 | 8.72 | $9.16 | 77500 |
| 2025-01-16 | 8.68 | $8.96 | 68600 |
| 2025-01-15 | 8.67 | $8.86 | 82000 |
| 2025-01-14 | 8.66 | $8.75 | 59100 |
| 2025-01-13 | 8.67 | $8.40 | 57300 |
| 2025-01-10 | 8.72 | $8.50 | 43400 |
| 2025-01-08 | 8.77 | $8.49 | 31000 |
| 2025-01-07 | 8.83 | $8.77 | 32700 |
| 2025-01-06 | 8.87 | $8.81 | 36100 |
| 2025-01-03 | 8.91 | $8.55 | 50600 |
| 2025-01-02 | 8.98 | $8.31 | 58100 |
| 2024-12-31 | 9.09 | $8.24 | 215000 |
| 2024-12-30 | 9.21 | $8.45 | 83700 |
| 2024-12-27 | 9.32 | $8.61 | 94200 |
| 2024-12-26 | 9.42 | $8.83 | 63100 |
| 2024-12-24 | 9.51 | $9.04 | 53100 |
| 2024-12-23 | 9.58 | $9.11 | 60600 |
| 2024-12-20 | 9.65 | $9.20 | 51000 |
| 2024-12-19 | 9.71 | $9.25 | 87900 |
| 2024-12-18 | 9.77 | $9.27 | 64900 |
| 2024-12-17 | 9.83 | $9.25 | 55400 |
| 2024-12-16 | 9.89 | $9.15 | 73000 |
| 2024-12-13 | 9.96 | $9.30 | 70300 |
| 2024-12-12 | 10.02 | $9.51 | 52300 |
| 2024-12-11 | 10.06 | $9.88 | 35900 |
| 2024-12-10 | 10.07 | $10.07 | 22800 |
| 2024-12-09 | 10.06 | $10.34 | 36300 |
| 2024-12-06 | 10.03 | $10.26 | 27700 |
| 2024-12-05 | 10.00 | $10.21 | 52700 |
| 2024-12-04 | 9.98 | $10.04 | 68600 |
| 2024-12-03 | 9.98 | $10.19 | 45400 |
| 2024-12-02 | 9.95 | $10.23 | 15800 |
| 2024-11-29 | 9.93 | $10.49 | 35600 |
| 2024-11-27 | 9.89 | $10.19 | 48000 |
| 2024-11-26 | 9.89 | $10.07 | 73800 |
| 2024-11-25 | 9.90 | $10.14 | 94700 |
| 2024-11-22 | 9.90 | $9.72 | 64700 |
| 2024-11-21 | 9.94 | $9.50 | 60700 |
| 2024-11-20 | 10.00 | $9.40 | 56700 |
| 2024-11-19 | 10.08 | $9.27 | 90000 |
| 2024-11-18 | 10.17 | $9.50 | 134200 |
| 2024-11-15 | 10.24 | $9.68 | 56300 |
| 2024-11-14 | 10.29 | $9.82 | 103200 |
| 2024-11-13 | 10.33 | $10.15 | 121800 |
| 2024-11-12 | 10.33 | $10.37 | 135200 |
| 2024-11-11 | 10.30 | $10.22 | 156300 |
| 2024-11-08 | 10.28 | $10.32 | 53100 |
| 2024-11-07 | 10.24 | $10.20 | 42800 |
| 2024-11-06 | 10.20 | $10.13 | 58600 |
| 2024-11-05 | 10.15 | $10.04 | 96900 |
| 2024-11-04 | 10.10 | $9.82 | 216500 |
| 2024-11-01 | 10.05 | $11.30 | 129100 |
| 2024-10-31 | 9.85 | $11.45 | 164500 |
| 2024-10-30 | 9.62 | $11.15 | 150500 |
| 2024-10-29 | 9.41 | $11.21 | 420900 |
| 2024-10-28 | 9.18 | $9.85 | 67900 |
| 2024-10-25 | 9.07 | $9.83 | 38500 |
| 2024-10-24 | 8.96 | $9.79 | 41000 |
| 2024-10-23 | 8.85 | $9.63 | 68100 |
| 2024-10-22 | 8.74 | $9.68 | 56200 |
| 2024-10-21 | 8.64 | $9.80 | 116100 |
| 2024-10-18 | 8.52 | $9.83 | 58200 |
| 2024-10-17 | 8.39 | $9.49 | 79900 |
| 2024-10-16 | 8.30 | $9.15 | 85200 |
| 2024-10-15 | 8.25 | $9.00 | 114000 |
| 2024-10-14 | 8.22 | $9.21 | 159200 |
| 2024-10-11 | 8.18 | $7.40 | 94700 |
| 2024-10-10 | 8.32 | $7.35 | 141600 |
| 2024-10-09 | 8.47 | $7.08 | 120600 |
| 2024-10-08 | 8.67 | $7.15 | 81000 |
| 2024-10-07 | 8.87 | $7.23 | 165600 |
| 2024-10-04 | 9.08 | $8.15 | 154700 |
| 2024-10-03 | 9.21 | $8.82 | 75100 |
| 2024-10-02 | 9.27 | $8.89 | 91700 |
| 2024-10-01 | 9.33 | $8.75 | 84800 |
| 2024-09-30 | 9.41 | $8.51 | 108900 |
| 2024-09-27 | 9.51 | $8.45 | 187000 |
| 2024-09-26 | 9.62 | $8.56 | 217900 |
| 2024-09-25 | 9.73 | $8.41 | 212200 |
| 2024-09-24 | 9.85 | $9.55 | 149800 |
| 2024-09-23 | 9.88 | $9.84 | 82100 |
| 2024-09-20 | 9.87 | $9.89 | 196400 |
| 2024-09-19 | 9.86 | $9.95 | 142100 |
| 2024-09-18 | 9.84 | $10.15 | 192200 |
| 2024-09-17 | 9.79 | $9.94 | 58700 |
| 2024-09-16 | 9.75 | $10.51 | 59100 |
| 2024-09-13 | 9.65 | $10.09 | 64900 |
| 2024-09-12 | 9.57 | $9.82 | 114000 |
| 2024-09-11 | 9.51 | $10.04 | 80400 |
| 2024-09-10 | 9.42 | $10.34 | 97500 |
| 2024-09-09 | 9.30 | $10.03 | 251000 |
| 2024-09-06 | 9.23 | $8.95 | 94200 |
| 2024-09-05 | 9.28 | $9.49 | 170600 |
| 2024-09-04 | 9.31 | $9.48 | 201100 |
| 2024-09-03 | 9.36 | $9.00 | 447500 |
| 2024-08-30 | 9.47 | $8.58 | 668100 |
| 2024-08-29 | 9.66 | $9.51 | 131500 |
| 2024-08-28 | 9.78 | $10.00 | 423200 |
| 2024-08-27 | 9.89 | $9.88 | 273000 |
| 2024-08-26 | 10.02 | $9.82 | 190500 |
| 2024-08-23 | 10.18 | $9.85 | 225600 |
| 2024-08-22 | 10.36 | $10.54 | 922700 |
| 2024-08-21 | 10.50 | $9.31 | 745500 |
| 2024-08-20 | 10.77 | $7.73 | 214000 |
| 2024-08-19 | 11.23 | $7.27 | 447200 |
| 2024-08-16 | 11.76 | $8.30 | 750200 |
| 2024-08-15 | 12.23 | $6.90 | 1.1M |
| 2024-08-14 | 12.87 | $8.69 | 947100 |
| 2024-08-13 | 13.37 | $9.00 | 1.3M |
| 2024-08-12 | 13.87 | $9.31 | 989700 |
| 2024-08-09 | 14.36 | $13.81 | 46700 |
| 2024-08-08 | 14.43 | $13.87 | 36900 |
| 2024-08-07 | 14.51 | $14.16 | 24800 |
| 2024-08-06 | 14.55 | $14.26 | 16000 |
| 2024-08-05 | 14.59 | $14.02 | 60700 |
| 2024-08-02 | 14.65 | $14.65 | 40700 |
| 2024-08-01 | 14.65 | $14.84 | 27300 |
| 2024-07-31 | 14.63 | $14.94 | 57900 |
| 2024-07-30 | 14.61 | $14.64 | 45600 |
| 2024-07-29 | 14.61 | $14.40 | 19100 |
| 2024-07-26 | 14.64 | $14.44 | 63600 |
| 2024-07-25 | 14.66 | $14.20 | 32800 |
| 2024-07-24 | 14.72 | $14.12 | 152600 |
| 2024-07-23 | 14.79 | $14.68 | 42100 |
| 2024-07-22 | 14.81 | $14.70 | 28400 |
| 2024-07-19 | 14.84 | $14.80 | 33200 |
| 2024-07-18 | 14.87 | $14.75 | 37700 |
| 2024-07-17 | 14.90 | $15.13 | 27400 |
| 2024-07-16 | 14.90 | $14.72 | 89900 |
| 2024-07-15 | 14.95 | $14.80 | 28800 |
| 2024-07-12 | 15.00 | $15.28 | 33600 |
| 2024-07-11 | 15.01 | $15.13 | 64500 |
| 2024-07-10 | 15.04 | $14.70 | 65500 |
| 2024-07-09 | 15.12 | $14.07 | 123400 |
| 2024-07-08 | 15.28 | $14.00 | 63200 |
| 2024-07-05 | 15.46 | $14.44 | 98000 |
| 2024-07-03 | 15.61 | $15.21 | 40500 |
| 2024-07-02 | 15.69 | $14.74 | 95900 |
| 2024-07-01 | 15.83 | $15.01 | 48600 |
| 2024-06-28 | 15.95 | $14.94 | 57800 |
| 2024-06-27 | 16.08 | $14.98 | 153700 |
| 2024-06-26 | 16.21 | $15.36 | 94700 |
| 2024-06-25 | 16.32 | $15.90 | 57600 |
| 2024-06-24 | 16.37 | $16.20 | 66900 |
| 2024-06-21 | 16.40 | $15.99 | 44400 |
| 2024-06-20 | 16.45 | $16.10 | 58700 |
| 2024-06-18 | 16.49 | $15.54 | 49200 |
| 2024-06-17 | 16.59 | $15.40 | 165500 |
| 2024-06-14 | 16.70 | $16.35 | 41300 |
| 2024-06-13 | 16.73 | $17.04 | 45700 |
| 2024-06-12 | 16.68 | $16.64 | 20000 |
| 2024-06-11 | 16.68 | $16.55 | 47400 |
| 2024-06-10 | 16.68 | $17.15 | 83900 |
| 2024-06-07 | 16.63 | $17.15 | 42200 |
| 2024-06-06 | 16.58 | $16.92 | 53900 |
| 2024-06-05 | 16.55 | $16.67 | 54700 |
| 2024-06-04 | 16.55 | $16.85 | 50200 |
| 2024-06-03 | 16.53 | $16.63 | 26900 |
| 2024-05-31 | 16.52 | $16.70 | 80800 |
| 2024-05-30 | 16.51 | $16.32 | 59800 |
| 2024-05-29 | 16.55 | $16.29 | 50800 |
| 2024-05-28 | 16.59 | $16.79 | 54100 |
| 2024-05-24 | 16.58 | $16.50 | 47800 |
| 2024-05-23 | 16.60 | $16.25 | 38800 |
| 2024-05-22 | 16.65 | $16.41 | 42100 |
| 2024-05-21 | 16.68 | $16.36 | 62400 |
| 2024-05-20 | 16.71 | $16.25 | 165600 |
| 2024-05-17 | 16.74 | $16.26 | 58000 |
| 2024-05-16 | 16.75 | $16.26 | 83600 |
| 2024-05-15 | 16.76 | $16.48 | 52200 |
| 2024-05-14 | 16.74 | $17.00 | 48000 |
| 2024-05-13 | 16.65 | $17.29 | 24800 |
| 2024-05-10 | 16.53 | $17.15 | 43900 |
| 2024-05-09 | 16.40 | $17.00 | 38200 |
| 2024-05-08 | 16.28 | $16.90 | 45200 |
| 2024-05-07 | 16.16 | $16.58 | 35700 |
| 2024-05-06 | 16.07 | $16.57 | 44600 |
| 2024-05-03 | 15.97 | $16.56 | 68900 |
| 2024-05-02 | 15.86 | $17.14 | 45400 |
| 2024-05-01 | 15.69 | $17.15 | 52700 |
| 2024-04-30 | 15.51 | $17.21 | 91700 |
| 2024-04-29 | 15.31 | $17.15 | 263100 |
| 2024-04-26 | 15.10 | $16.77 | 102700 |
| 2024-04-25 | 14.91 | $16.32 | 82100 |
| 2024-04-24 | 14.75 | $16.65 | 431300 |
| 2024-04-23 | 14.54 | $14.25 | 62600 |
| 2024-04-22 | 14.56 | $14.30 | 59500 |
| 2024-04-19 | 14.57 | $14.06 | 39100 |
| 2024-04-18 | 14.60 | $14.18 | 40200 |
| 2024-04-17 | 14.62 | $14.47 | 47600 |
| 2024-04-16 | 14.60 | $14.44 | 48300 |
| 2024-04-15 | 14.58 | $14.45 | 87700 |
| 2024-04-12 | 14.54 | $14.57 | 53500 |
| 2024-04-11 | 14.49 | $15.20 | 65600 |
| 2024-04-10 | 14.37 | $15.02 | 56400 |
| 2024-04-09 | 14.26 | $15.30 | 55700 |
| 2024-04-08 | 14.11 | $15.34 | 77900 |
| 2024-04-05 | 13.95 | $15.04 | 35900 |
| 2024-04-04 | 13.81 | $14.90 | 63700 |
| 2024-04-03 | 13.68 | $14.66 | 57200 |
| 2024-04-02 | 13.57 | $14.58 | 60200 |
| 2024-04-01 | 13.46 | $14.31 | 61000 |
| 2024-03-28 | 13.38 | $13.83 | 69200 |
| 2024-03-27 | 13.34 | $13.23 | 73100 |
| 2024-03-26 | 13.35 | $13.56 | 35300 |
| 2024-03-25 | 13.34 | $13.76 | 45100 |
| 2024-03-22 | 13.30 | $13.64 | 75900 |
| 2024-03-21 | 13.26 | $13.31 | 59100 |
| 2024-03-20 | 13.24 | $13.32 | 79900 |
| 2024-03-19 | 13.22 | $13.17 | 113500 |
| 2024-03-18 | 13.20 | $12.35 | 112500 |
| 2024-03-15 | 13.25 | $13.01 | 33800 |
| 2024-03-14 | 13.25 | $12.84 | 51600 |
| 2024-03-13 | 13.25 | $13.24 | 52600 |
| 2024-03-12 | 13.22 | $13.15 | 78300 |
| 2024-03-11 | 13.20 | $13.33 | 70000 |
| 2024-03-08 | 13.15 | $13.67 | 52900 |
| 2024-03-07 | 13.08 | $13.85 | 104200 |
| 2024-03-06 | 12.98 | $14.01 | 89300 |
| 2024-03-05 | 12.86 | $14.11 | 88900 |
| 2024-03-04 | 12.73 | $13.94 | 96000 |
| 2024-03-01 | 12.62 | $12.85 | 198800 |
| 2024-02-29 | 12.61 | $13.76 | 149700 |
| 2024-02-28 | 12.52 | $13.33 | 157500 |
| 2024-02-27 | 12.47 | $13.01 | 86400 |
| 2024-02-26 | 12.46 | $12.44 | 67500 |
| 2024-02-23 | 12.50 | $11.90 | 112100 |
| 2024-02-22 | 12.60 | $12.04 | 255500 |
| 2024-02-21 | 12.68 | $10.70 | 406200 |
| 2024-02-20 | 12.91 | $11.69 | 243700 |
| 2024-02-16 | 13.05 | $12.30 | 79600 |
| 2024-02-15 | 13.14 | $12.34 | 227800 |
| 2024-02-14 | 13.23 | $12.80 | 34400 |
| 2024-02-13 | 13.28 | $12.67 | 108500 |
| 2024-02-12 | 13.36 | $13.26 | 142000 |
| 2024-02-09 | 13.38 | $13.10 | 34100 |
| 2024-02-08 | 13.42 | $13.03 | 72600 |
| 2024-02-07 | 13.47 | $13.13 | 78900 |
| 2024-02-06 | 13.52 | $13.23 | 35700 |
| 2024-02-05 | 13.56 | $13.44 | 49800 |
| 2024-02-02 | 13.59 | $13.48 | 83700 |
| 2024-02-01 | 13.61 | $14.00 | 58000 |
| 2024-01-31 | 13.59 | $14.19 | 138100 |
| 2024-01-30 | 13.54 | $13.97 | 94000 |
| 2024-01-29 | 13.52 | $13.33 | 88200 |
| 2024-01-26 | 13.55 | $12.90 | 66900 |
| 2024-01-25 | 13.63 | $12.94 | 135800 |
| 2024-01-24 | 13.71 | $12.97 | 81500 |
| 2024-01-23 | 13.79 | $13.12 | 382600 |
| 2024-01-22 | 13.86 | $12.64 | 660500 |
| 2024-01-19 | 13.98 | $13.94 | 175400 |
| 2024-01-18 | 13.97 | $14.00 | 91500 |
| 2024-01-17 | 13.96 | $13.88 | 68900 |
| 2024-01-16 | 13.97 | $14.06 | 171900 |
| 2024-01-12 | 13.96 | $14.33 | 151600 |
| 2024-01-11 | 13.93 | $14.05 | 211400 |
| 2024-01-10 | 13.94 | $14.14 | 107000 |
| 2024-01-09 | 13.94 | $14.12 | 76600 |
| 2024-01-08 | 13.95 | $14.23 | 117000 |
| 2024-01-05 | 13.96 | $14.00 | 86900 |
| 2024-01-04 | 14.00 | $13.91 | 54900 |
| 2024-01-03 | 14.05 | $13.75 | 142100 |
| 2024-01-02 | 14.13 | $14.10 | 164400 |
| 2023-12-29 | 14.18 | $13.40 | 251400 |
| 2023-12-28 | 14.30 | $13.65 | 177500 |
| 2023-12-27 | 14.40 | $13.51 | 153900 |
| 2023-12-26 | 14.52 | $13.57 | 166800 |
| 2023-12-22 | 14.64 | $13.74 | 375000 |
| 2023-12-21 | 14.76 | $13.53 | 545300 |
| 2023-12-20 | 14.89 | $13.73 | 330500 |
| 2023-12-19 | 15.02 | $14.06 | 263100 |
| 2023-12-18 | 15.12 | $14.48 | 278100 |
| 2023-12-15 | 15.17 | $14.62 | 51700 |
| 2023-12-14 | 15.21 | $14.76 | 130700 |
| 2023-12-13 | 15.23 | $14.88 | 92700 |
| 2023-12-12 | 15.24 | $15.40 | 57800 |
| 2023-12-11 | 15.19 | $15.81 | 52600 |
| 2023-12-08 | 15.11 | $15.55 | 72900 |
| 2023-12-07 | 15.05 | $15.99 | 96100 |
| 2023-12-06 | 14.96 | $15.95 | 56500 |
| 2023-12-05 | 14.88 | $15.50 | 83600 |
| 2023-12-04 | 14.85 | $15.53 | 131100 |
| 2023-12-01 | 14.83 | $14.58 | 114100 |
| 2023-11-30 | 14.91 | $14.61 | 126600 |
| 2023-11-29 | 15.01 | $14.13 | 134000 |
| 2023-11-28 | 15.17 | $14.76 | 124500 |
| 2023-11-27 | 15.29 | $15.09 | 88300 |
| 2023-11-24 | 15.38 | $15.58 | 77400 |
| 2023-11-22 | 15.45 | $14.71 | 45600 |
| 2023-11-21 | 15.60 | $14.81 | 45300 |
| 2023-11-20 | 15.77 | $14.85 | 174000 |
| 2023-11-17 | 15.94 | $14.30 | 170900 |
| 2023-11-16 | 16.18 | $13.64 | 166400 |
| 2023-11-15 | 16.50 | $14.35 | 125900 |
| 2023-11-14 | 16.78 | $14.41 | 210900 |
| 2023-11-13 | 17.06 | $13.66 | 382300 |
| 2023-11-10 | 17.44 | $16.10 | 113800 |
| 2023-11-09 | 17.59 | $17.19 | 36500 |
| 2023-11-08 | 17.64 | $17.12 | 74200 |
| 2023-11-07 | 17.70 | $16.95 | 45500 |
| 2023-11-06 | 17.79 | $16.59 | 116600 |
| 2023-11-03 | 17.91 | $18.26 | 45000 |
| 2023-11-02 | 17.88 | $18.30 | 28300 |
| 2023-11-01 | 17.84 | $18.00 | 20800 |
| 2023-10-31 | 17.82 | $18.04 | 46700 |
| 2023-10-30 | 17.80 | $17.69 | 14000 |
| 2023-10-27 | 17.82 | $17.75 | 12600 |
| 2023-10-26 | 17.83 | $17.62 | 11600 |
| 2023-10-25 | 17.86 | $17.88 | 17600 |
| 2023-10-24 | 17.86 | $17.75 | 12500 |
| 2023-10-23 | 17.88 | $17.53 | 24800 |
| 2023-10-20 | 17.92 | $17.70 | 17900 |
| 2023-10-19 | 17.94 | $17.79 | 17900 |
| 2023-10-18 | 17.95 | $18.01 | 33500 |
| 2023-10-17 | 17.95 | $17.97 | 32200 |
| 2023-10-16 | 17.94 | $17.90 | 13100 |
| 2023-10-13 | 17.95 | $17.90 | 12300 |
| 2023-10-12 | 17.96 | $17.81 | 14900 |
| 2023-10-11 | 17.98 | $18.14 | 31900 |
| 2023-10-10 | 17.97 | $18.13 | 15900 |
| 2023-10-09 | 17.96 | $18.04 | 20400 |
| 2023-10-06 | 17.96 | $18.01 | 23000 |
| 2023-10-05 | 17.96 | $17.66 | 21800 |
| 2023-10-04 | 18.01 | $17.84 | 19000 |
| 2023-10-03 | 18.03 | $17.78 | 14000 |
| 2023-10-02 | 18.07 | $18.12 | 10900 |
| 2023-09-29 | 18.07 | $18.22 | 71900 |
| 2023-09-28 | 18.07 | $18.00 | 31400 |
| 2023-09-27 | 18.09 | $17.81 | 24700 |
| 2023-09-26 | 18.12 | $17.79 | 10000 |
| 2023-09-25 | 18.16 | $17.80 | 16100 |
| 2023-09-22 | 18.20 | $17.83 | 20900 |
| 2023-09-21 | 18.23 | $17.95 | 51200 |
| 2023-09-20 | 18.26 | $18.14 | 18200 |
| 2023-09-19 | 18.26 | $18.24 | 35500 |
| 2023-09-18 | 18.26 | $18.16 | 32600 |
| 2023-09-15 | 18.26 | $18.21 | 15800 |
| 2023-09-14 | 18.26 | $18.20 | 21700 |
| 2023-09-13 | 18.25 | $18.37 | 12400 |
| 2023-09-12 | 18.24 | $18.37 | 40100 |
| 2023-09-11 | 18.22 | $18.63 | 24100 |
| 2023-09-08 | 18.18 | $18.47 | 21800 |
| 2023-09-07 | 18.16 | $18.27 | 13500 |
| 2023-09-06 | 18.16 | $18.15 | 4700 |
| 2023-09-05 | 18.17 | $18.25 | 13600 |
| 2023-09-01 | 18.18 | $18.48 | 16500 |
| 2023-08-31 | 18.16 | $18.48 | 48500 |
| 2023-08-30 | 18.15 | $18.12 | 42200 |
| 2023-08-29 | 18.17 | $17.91 | 23300 |
| 2023-08-28 | 18.22 | $17.80 | 37000 |
| 2023-08-25 | 18.28 | $17.83 | 25200 |
| 2023-08-24 | 18.35 | $17.90 | 22700 |
| 2023-08-23 | 18.41 | $17.95 | 31400 |
| 2023-08-22 | 18.47 | $17.99 | 25100 |
| 2023-08-21 | 18.53 | $17.94 | 19500 |
| 2023-08-18 | 18.59 | $18.23 | 14400 |
| 2023-08-17 | 18.63 | $18.25 | 34400 |
| 2023-08-16 | 18.66 | $18.35 | 15200 |
| 2023-08-15 | 18.69 | $18.59 | 6000 |
| 2023-08-14 | 18.69 | $18.65 | 15800 |
| 2023-08-11 | 18.68 | $18.70 | 6200 |
| 2023-08-10 | 18.67 | $18.68 | 23000 |
| 2023-08-09 | 18.65 | $18.73 | 14300 |
| 2023-08-08 | 18.63 | $18.78 | 15700 |
| 2023-08-07 | 18.59 | $18.85 | 14600 |
| 2023-08-04 | 18.55 | $18.79 | 10400 |
| 2023-08-03 | 18.51 | $18.68 | 9600 |
| 2023-08-02 | 18.48 | $18.60 | 17800 |
| 2023-08-01 | 18.45 | $18.60 | 13600 |
| 2023-07-31 | 18.41 | $19.18 | 42100 |
| 2023-07-28 | 18.32 | $18.91 | 14200 |
| 2023-07-27 | 18.24 | $18.61 | 42000 |
| 2023-07-26 | 18.19 | $18.64 | 67400 |
| 2023-07-25 | 18.13 | $18.20 | 21300 |
| 2023-07-24 | 18.10 | $18.22 | 14400 |
| 2023-07-21 | 18.07 | $18.20 | 12600 |
| 2023-07-20 | 18.03 | $18.23 | 7500 |
| 2023-07-19 | 17.98 | $18.40 | 23700 |
| 2023-07-18 | 17.91 | $18.35 | 36100 |
| 2023-07-17 | 17.84 | $18.25 | 36700 |
| 2023-07-14 | 17.77 | $18.13 | 25400 |
| 2023-07-13 | 17.70 | $17.95 | 19000 |
| 2023-07-12 | 17.64 | $18.03 | 47700 |
| 2023-07-11 | 17.57 | $18.00 | 23100 |
| 2023-07-10 | 17.49 | $18.00 | 11500 |
| 2023-07-07 | 17.40 | $18.10 | 12100 |
| 2023-07-06 | 17.30 | $17.70 | 23400 |
| 2023-07-05 | 17.22 | $17.95 | 30000 |
| 2023-07-03 | 17.12 | $17.89 | 11600 |
| 2023-06-30 | 17.01 | $17.98 | 63300 |
| 2023-06-29 | 16.89 | $17.50 | 24800 |
| 2023-06-28 | 16.81 | $17.27 | 24400 |
| 2023-06-27 | 16.75 | $17.20 | 36100 |
| 2023-06-26 | 16.68 | $17.12 | 26000 |
| 2023-06-23 | 16.62 | $17.14 | 23000 |
| 2023-06-22 | 16.56 | $17.06 | 44200 |
| 2023-06-21 | 16.49 | $17.16 | 35700 |
| 2023-06-20 | 16.42 | $16.72 | 52400 |
| 2023-06-16 | 16.38 | $16.50 | 27300 |
| 2023-06-15 | 16.36 | $16.65 | 32600 |
| 2023-06-14 | 16.32 | $16.44 | 37100 |
| 2023-06-13 | 16.30 | $16.41 | 33200 |
| 2023-06-12 | 16.28 | $16.40 | 16900 |
| 2023-06-09 | 16.26 | $16.19 | 16800 |
| 2023-06-08 | 16.26 | $16.05 | 54900 |
| 2023-06-07 | 16.27 | $16.35 | 47700 |
| 2023-06-06 | 16.26 | $16.45 | 32600 |
| 2023-06-05 | 16.23 | $16.46 | 23800 |
| 2023-06-02 | 16.20 | $16.65 | 36400 |
| 2023-06-01 | 16.15 | $16.40 | 32900 |
| 2023-05-31 | 16.13 | $16.46 | 83900 |
| 2023-05-30 | 16.10 | $16.11 | 28700 |
| 2023-05-26 | 16.11 | $16.18 | 13800 |
| 2023-05-25 | 16.12 | $16.04 | 10600 |
| 2023-05-24 | 16.16 | $16.10 | 11900 |
| 2023-05-23 | 16.21 | $16.15 | 19100 |
| 2023-05-22 | 16.25 | $16.15 | 19600 |
| 2023-05-19 | 16.30 | $16.20 | 17000 |
| 2023-05-18 | 16.35 | $16.13 | 22700 |
| 2023-05-17 | 16.41 | $15.95 | 28800 |
| 2023-05-16 | 16.50 | $15.60 | 18500 |
| 2023-05-15 | 16.63 | $15.89 | 16200 |
| 2023-05-12 | 16.73 | $16.00 | 43100 |
| 2023-05-11 | 16.82 | $16.28 | 19500 |
| 2023-05-10 | 16.90 | $16.42 | 39200 |
| 2023-05-09 | 16.95 | $16.29 | 34800 |
| 2023-05-08 | 17.03 | $16.35 | 32800 |
| 2023-05-05 | 17.09 | $15.86 | 74800 |
| 2023-05-04 | 17.20 | $15.75 | 59800 |
| 2023-05-03 | 17.33 | $16.52 | 22900 |
| 2023-05-02 | 17.37 | $16.95 | 29800 |
| 2023-05-01 | 17.37 | $17.79 | 14900 |
| 2023-04-28 | 17.29 | $18.49 | 463300 |
| 2023-04-27 | 17.12 | $18.25 | 44700 |
| 2023-04-26 | 16.96 | $17.82 | 51500 |
| 2023-04-25 | 16.83 | $17.49 | 54100 |
| 2023-04-24 | 16.72 | $17.50 | 66600 |
| 2023-04-21 | 16.60 | $17.45 | 27800 |
| 2023-04-20 | 16.46 | $17.23 | 42900 |
| 2023-04-19 | 16.34 | $17.01 | 34400 |
| 2023-04-18 | 16.24 | $17.06 | 25200 |
| 2023-04-17 | 16.12 | $16.89 | 38200 |
| 2023-04-14 | 16.01 | $16.72 | 38800 |
| 2023-04-13 | 15.91 | $16.72 | 48300 |
| 2023-04-12 | 15.81 | $16.62 | 50000 |
| 2023-04-11 | 15.72 | $16.50 | 32500 |
| 2023-04-10 | 15.65 | $15.98 | 22700 |
| 2023-04-06 | 15.62 | $15.82 | 19600 |
| 2023-04-05 | 15.63 | $15.97 | 21100 |
| 2023-04-04 | 15.63 | $15.93 | 57700 |
| 2023-04-03 | 15.65 | $15.89 | 23900 |
| 2023-03-31 | 15.69 | $16.23 | 46300 |
| 2023-03-30 | 15.71 | $15.73 | 23300 |
| 2023-03-29 | 15.79 | $15.51 | 61500 |
| 2023-03-28 | 15.90 | $15.25 | 23600 |
| 2023-03-27 | 16.06 | $14.75 | 42500 |
| 2023-03-24 | 16.28 | $14.19 | 115500 |
| 2023-03-23 | 16.58 | $14.90 | 69600 |
| 2023-03-22 | 16.82 | $15.36 | 72700 |
| 2023-03-21 | 17.03 | $15.70 | 28100 |
| 2023-03-20 | 17.22 | $15.44 | 49900 |
| 2023-03-17 | 17.44 | $15.50 | 77700 |
| 2023-03-16 | 17.68 | $16.30 | 93700 |
| 2023-03-15 | 17.84 | $16.22 | 185000 |
| 2023-03-14 | 18.03 | $16.82 | 91900 |
| 2023-03-13 | 18.16 | $16.07 | 125300 |
| 2023-03-10 | 18.38 | $17.40 | 152100 |
| 2023-03-09 | 18.47 | $17.98 | 51100 |
| 2023-03-08 | 18.51 | $18.75 | 54600 |
| 2023-03-07 | 18.48 | $18.70 | 38400 |
| 2023-03-06 | 18.47 | $18.97 | 72600 |
| 2023-03-03 | 18.45 | $18.83 | 60100 |
| 2023-03-02 | 18.45 | $18.70 | 66200 |
| 2023-03-01 | 18.48 | $18.65 | 111900 |
| 2023-02-28 | 18.52 | $18.85 | 123800 |
| 2023-02-27 | 18.56 | $18.90 | 151500 |
| 2023-02-24 | 18.60 | $17.99 | 33600 |
| 2023-02-23 | 18.74 | $17.85 | 116400 |
| 2023-02-22 | 18.91 | $17.64 | 107900 |
| 2023-02-21 | 19.11 | $17.70 | 148700 |
| 2023-02-17 | 19.32 | $18.14 | 63700 |
| 2023-02-16 | 19.50 | $18.15 | 104300 |
| 2023-02-15 | 19.70 | $18.55 | 109600 |
| 2023-02-14 | 19.86 | $18.36 | 34200 |
| 2023-02-13 | 20.04 | $18.48 | 137700 |
| 2023-02-10 | 20.22 | $18.30 | 114700 |
| 2023-02-09 | 20.42 | $18.03 | 245700 |
| 2023-02-08 | 20.66 | $18.25 | 307200 |
| 2023-02-07 | 20.87 | $20.66 | 26300 |
| 2023-02-06 | 20.85 | $20.93 | 20500 |
| 2023-02-03 | 20.79 | $21.33 | 14200 |
| 2023-02-02 | 20.68 | $21.55 | 20200 |
| 2023-02-01 | 20.54 | $21.46 | 28500 |
| 2023-01-31 | 20.39 | $21.24 | 50800 |
| 2023-01-30 | 20.25 | $20.90 | 48400 |
| 2023-01-27 | 20.12 | $20.80 | 14300 |
| 2023-01-26 | 19.99 | $20.90 | 25500 |
| 2023-01-25 | 19.84 | $20.85 | 7800 |
| 2023-01-24 | 19.68 | $20.92 | 24900 |
| 2023-01-23 | 19.50 | $20.96 | 21200 |
| 2023-01-20 | 19.30 | $20.47 | 28700 |
| 2023-01-19 | 19.14 | $20.24 | 33100 |
| 2023-01-18 | 19.00 | $20.10 | 85400 |
| 2023-01-17 | 18.86 | $19.70 | 25800 |
| 2023-01-13 | 18.75 | $19.60 | 49800 |
| 2023-01-12 | 18.65 | $19.55 | 172600 |
| 2023-01-11 | 18.56 | $19.45 | 43500 |
| 2023-01-10 | 18.48 | $18.94 | 24300 |
| 2023-01-09 | 18.44 | $18.63 | 20600 |
| 2023-01-06 | 18.44 | $18.68 | 37500 |
| 2023-01-05 | 18.44 | $18.61 | 34300 |
| 2023-01-04 | 18.45 | $18.60 | 51100 |
| 2023-01-03 | 18.47 | $18.55 | 21300 |
| 2022-12-30 | 18.50 | $18.24 | 34300 |
| 2022-12-29 | 18.56 | $18.13 | 83100 |
| 2022-12-28 | 18.65 | $18.09 | 32700 |
| 2022-12-27 | 18.75 | $17.87 | 117300 |
| 2022-12-23 | 18.88 | $18.07 | 57400 |
| 2022-12-22 | 19.00 | $18.05 | 58400 |
| 2022-12-21 | 19.13 | $17.99 | 56200 |
| 2022-12-20 | 19.28 | $18.54 | 50100 |
| 2022-12-19 | 19.37 | $18.55 | 40600 |
| 2022-12-16 | 19.47 | $18.69 | 28500 |
| 2022-12-15 | 19.56 | $18.89 | 51700 |
| 2022-12-14 | 19.63 | $19.69 | 31900 |
| 2022-12-13 | 19.63 | $19.12 | 47400 |
| 2022-12-12 | 19.67 | $19.35 | 29600 |
| 2022-12-09 | 19.69 | $19.23 | 33300 |
| 2022-12-08 | 19.72 | $19.46 | 32700 |
| 2022-12-07 | 19.72 | $19.48 | 37600 |
| 2022-12-06 | 19.71 | $19.97 | 17700 |
| 2022-12-05 | 19.64 | $19.61 | 33600 |
| 2022-12-02 | 19.59 | $20.10 | 33900 |
| 2022-12-01 | 19.48 | $20.24 | 27100 |
| 2022-11-30 | 19.35 | $20.41 | 59100 |
| 2022-11-29 | 19.18 | $19.53 | 34800 |
| 2022-11-28 | 19.09 | $19.79 | 31300 |
| 2022-11-25 | 18.96 | $20.06 | 26200 |
| 2022-11-23 | 18.79 | $19.67 | 37300 |
| 2022-11-22 | 18.66 | $19.40 | 21200 |
| 2022-11-21 | 18.55 | $19.26 | 32900 |
| 2022-11-18 | 18.44 | $19.75 | 26400 |
| 2022-11-17 | 18.29 | $19.63 | 25000 |
| 2022-11-16 | 18.14 | $19.66 | 88300 |
| 2022-11-15 | 17.99 | $18.95 | 72300 |
| 2022-11-14 | 17.91 | $18.35 | 17500 |
| 2022-11-11 | 17.89 | $18.48 | 57100 |
| 2022-11-10 | 17.86 | $18.52 | 39800 |
| 2022-11-09 | 17.84 | $17.90 | 63100 |
| 2022-11-08 | 17.88 | $17.77 | 35100 |
| 2022-11-07 | 17.95 | $17.51 | 41300 |
| 2022-11-04 | 18.06 | $17.59 | 70200 |
| 2022-11-03 | 18.18 | $16.99 | 21700 |
| 2022-11-02 | 18.37 | $17.20 | 45700 |
| 2022-11-01 | 18.56 | $17.34 | 80000 |
| 2022-10-31 | 18.75 | $16.97 | 106400 |
| 2022-10-28 | 19.00 | $17.21 | 92300 |
| 2022-10-27 | 19.24 | $18.33 | 47300 |
| 2022-10-26 | 19.39 | $18.69 | 34400 |
| 2022-10-25 | 19.51 | $18.44 | 62600 |
| 2022-10-24 | 19.67 | $18.23 | 60100 |
| 2022-10-21 | 19.86 | $18.62 | 26800 |
| 2022-10-20 | 20.02 | $18.90 | 16600 |
| 2022-10-19 | 20.16 | $19.39 | 15400 |
| 2022-10-18 | 20.27 | $19.41 | 16100 |
| 2022-10-17 | 20.39 | $19.66 | 9200 |
| 2022-10-14 | 20.49 | $19.54 | 10900 |
| 2022-10-13 | 20.61 | $19.76 | 15700 |
| 2022-10-12 | 20.71 | $19.96 | 17600 |
| 2022-10-11 | 20.81 | $20.33 | 17100 |
| 2022-10-10 | 20.88 | $20.50 | 19100 |
| 2022-10-07 | 20.93 | $20.70 | 16700 |
| 2022-10-06 | 20.97 | $20.80 | 8300 |
| 2022-10-05 | 21.00 | $20.73 | 13700 |
| 2022-10-04 | 21.04 | $21.06 | 13000 |
| 2022-10-03 | 21.05 | $21.09 | 9200 |
| 2022-09-30 | 21.06 | $21.08 | 53500 |
| 2022-09-29 | 21.07 | $20.69 | 23400 |
| 2022-09-28 | 21.12 | $20.70 | 29700 |
| 2022-09-27 | 21.17 | $20.61 | 10200 |
| 2022-09-26 | 21.23 | $20.64 | 18200 |
| 2022-09-23 | 21.30 | $20.71 | 31000 |
| 2022-09-22 | 21.37 | $21.00 | 41400 |
| 2022-09-21 | 21.41 | $21.43 | 10700 |
| 2022-09-20 | 21.41 | $21.43 | 10200 |
| 2022-09-19 | 21.41 | $21.45 | 19800 |
| 2022-09-16 | 21.41 | $21.52 | 24600 |
| 2022-09-15 | 21.41 | $21.34 | 27500 |
| 2022-09-14 | 21.43 | $21.40 | 16900 |
| 2022-09-13 | 21.44 | $21.66 | 16400 |
| 2022-09-12 | 21.44 | $21.57 | 25500 |
| 2022-09-09 | 21.44 | $21.31 | 8000 |
| 2022-09-08 | 21.48 | $21.09 | 20400 |
| 2022-09-07 | 21.54 | $21.17 | 9500 |
| 2022-09-06 | 21.60 | $21.10 | 6800 |
| 2022-09-02 | 21.67 | $21.51 | 21100 |
| 2022-09-01 | 21.70 | $21.40 | 27200 |
| 2022-08-31 | 21.75 | $21.22 | 43600 |
| 2022-08-30 | 21.82 | $21.50 | 14900 |
| 2022-08-29 | 21.87 | $21.46 | 29900 |
| 2022-08-26 | 21.92 | $21.57 | 9100 |
| 2022-08-25 | 21.96 | $21.63 | 9400 |
| 2022-08-24 | 22.00 | $21.56 | 21200 |
| 2022-08-23 | 22.04 | $21.58 | 31500 |
| 2022-08-22 | 22.08 | $21.70 | 27800 |
| 2022-08-19 | 22.11 | $21.99 | 10700 |
| 2022-08-18 | 22.11 | $22.32 | 13600 |
| 2022-08-17 | 22.07 | $22.17 | 19700 |
| 2022-08-16 | 22.04 | $22.16 | 22600 |
| 2022-08-15 | 22.00 | $22.19 | 23300 |
| 2022-08-12 | 21.97 | $22.12 | 19900 |
| 2022-08-11 | 21.93 | $22.06 | 18100 |
| 2022-08-10 | 21.90 | $22.26 | 40600 |
| 2022-08-09 | 21.85 | $22.22 | 13300 |
| 2022-08-08 | 21.80 | $22.09 | 20700 |
| 2022-08-05 | 21.76 | $22.20 | 8200 |
| 2022-08-04 | 21.71 | $22.17 | 15800 |
| 2022-08-03 | 21.66 | $22.20 | 31800 |
| 2022-08-02 | 21.60 | $22.02 | 29800 |
| 2022-08-01 | 21.57 | $21.93 | 10100 |
| 2022-07-29 | 21.54 | $21.99 | 49800 |
| 2022-07-28 | 21.51 | $21.54 | 32800 |
| 2022-07-27 | 21.52 | $21.38 | 19000 |
| 2022-07-26 | 21.55 | $21.22 | 35000 |
| 2022-07-25 | 21.59 | $21.35 | 21300 |
| 2022-07-22 | 21.63 | $21.33 | 67000 |
| 2022-07-21 | 21.67 | $21.37 | 25900 |
| 2022-07-20 | 21.71 | $21.40 | 27000 |
| 2022-07-19 | 21.75 | $21.36 | 33000 |
| 2022-07-18 | 21.79 | $21.48 | 17900 |
| 2022-07-15 | 21.83 | $21.65 | 14000 |
| 2022-07-14 | 21.85 | $21.55 | 19800 |
| 2022-07-13 | 21.88 | $21.80 | 9500 |
| 2022-07-12 | 21.89 | $21.78 | 11600 |
| 2022-07-11 | 21.90 | $21.80 | 20800 |
| 2022-07-08 | 21.92 | $21.80 | 18800 |
| 2022-07-07 | 21.94 | $22.00 | 16600 |
| 2022-07-06 | 21.94 | $21.97 | 13900 |
| 2022-07-05 | 21.95 | $22.05 | 3500 |
| 2022-07-01 | 21.96 | $22.19 | 7500 |
| 2022-06-30 | 21.95 | $21.83 | 15600 |
| 2022-06-29 | 21.99 | $21.77 | 14200 |
| 2022-06-28 | 22.04 | $21.87 | 11800 |
| 2022-06-27 | 22.08 | $21.81 | 14100 |
| 2022-06-24 | 22.13 | $21.80 | 12300 |
| 2022-06-23 | 22.18 | $21.63 | 21600 |
| 2022-06-22 | 22.25 | $21.85 | 8500 |
| 2022-06-21 | 22.30 | $22.00 | 47400 |
| 2022-06-17 | 22.34 | $21.91 | 8100 |
| 2022-06-16 | 22.38 | $22.16 | 27700 |
| 2022-06-15 | 22.41 | $21.97 | 7600 |
| 2022-06-14 | 22.45 | $21.94 | 9900 |
| 2022-06-13 | 22.50 | $21.86 | 22500 |
| 2022-06-10 | 22.55 | $22.25 | 15800 |
| 2022-06-09 | 22.57 | $22.40 | 25100 |
| 2022-06-08 | 22.56 | $22.55 | 16700 |
| 2022-06-07 | 22.54 | $22.82 | 14700 |
| 2022-06-06 | 22.50 | $22.70 | 31700 |
| 2022-06-03 | 22.46 | $23.06 | 15400 |
| 2022-06-02 | 22.39 | $23.05 | 35700 |
| 2022-06-01 | 22.31 | $22.88 | 20000 |
| 2022-05-31 | 22.25 | $22.91 | 55500 |
| 2022-05-27 | 22.19 | $22.44 | 20700 |
| 2022-05-26 | 22.18 | $22.34 | 15300 |
| 2022-05-25 | 22.17 | $22.14 | 24900 |
| 2022-05-24 | 22.18 | $21.98 | 24100 |
| 2022-05-23 | 22.21 | $22.34 | 18700 |
| 2022-05-20 | 22.20 | $22.15 | 5900 |
| 2022-05-19 | 22.22 | $22.29 | 14400 |
| 2022-05-18 | 22.22 | $22.15 | 26800 |
| 2022-05-17 | 22.24 | $22.20 | 11800 |
| 2022-05-16 | 22.26 | $22.02 | 53800 |
| 2022-05-13 | 22.29 | $21.75 | 14500 |
| 2022-05-12 | 22.37 | $21.86 | 35500 |
| 2022-05-11 | 22.43 | $21.88 | 20600 |
| 2022-05-10 | 22.50 | $22.22 | 13600 |
| 2022-05-09 | 22.55 | $22.15 | 20000 |
| 2022-05-06 | 22.61 | $22.50 | 17500 |
| 2022-05-05 | 22.65 | $22.49 | 11100 |
| 2022-05-04 | 22.69 | $22.76 | 18400 |
| 2022-05-03 | 22.71 | $22.70 | 9000 |
| 2022-05-02 | 22.74 | $22.67 | 44500 |
| 2022-04-29 | 22.78 | $22.70 | 50200 |
| 2022-04-28 | 22.83 | $22.36 | 18400 |
| 2022-04-27 | 22.92 | $22.06 | 12800 |
| 2022-04-26 | 23.04 | $22.39 | 12300 |
| 2022-04-25 | 23.15 | $22.32 | 28800 |
| 2022-04-22 | 23.26 | $22.50 | 5500 |
| 2022-04-21 | 23.37 | $22.68 | 16500 |
| 2022-04-20 | 23.48 | $22.85 | 26800 |
| 2022-04-19 | 23.57 | $22.73 | 25400 |
| 2022-04-18 | 23.68 | $22.93 | 31600 |
| 2022-04-14 | 23.78 | $23.10 | 16600 |
| 2022-04-13 | 23.87 | $23.26 | 13500 |
| 2022-04-12 | 23.94 | $23.48 | 10300 |
| 2022-04-11 | 23.99 | $23.59 | 15900 |
| 2022-04-08 | 24.03 | $23.65 | 12700 |
| 2022-04-07 | 24.06 | $23.81 | 14000 |
| 2022-04-06 | 24.08 | $23.72 | 14600 |
| 2022-04-05 | 24.11 | $23.98 | 10400 |
| 2022-04-04 | 24.10 | $24.22 | 11900 |
| 2022-04-01 | 24.07 | $24.10 | 4100 |
| 2022-03-31 | 24.05 | $23.98 | 24800 |
| 2022-03-30 | 24.04 | $24.15 | 8600 |
| 2022-03-29 | 24.01 | $24.18 | 15600 |
| 2022-03-28 | 23.98 | $24.23 | 20700 |
| 2022-03-25 | 23.93 | $24.20 | 5600 |
| 2022-03-24 | 23.89 | $24.25 | 16000 |
| 2022-03-23 | 23.84 | $24.49 | 14000 |
| 2022-03-22 | 23.76 | $24.39 | 18500 |
| 2022-03-21 | 23.69 | $24.30 | 25700 |
| 2022-03-18 | 23.63 | $24.30 | 16900 |
| 2022-03-17 | 23.56 | $24.09 | 75500 |
| 2022-03-16 | 23.51 | $23.47 | 5000 |
| 2022-03-15 | 23.53 | $23.52 | 13000 |
| 2022-03-14 | 23.54 | $23.10 | 13400 |
| 2022-03-11 | 23.60 | $23.60 | 28000 |
| 2022-03-10 | 23.61 | $23.50 | 19000 |
| 2022-03-09 | 23.63 | $23.45 | 32100 |
| 2022-03-08 | 23.66 | $23.36 | 16500 |
| 2022-03-07 | 23.70 | $23.31 | 26200 |
| 2022-03-04 | 23.74 | $23.64 | 12700 |
| 2022-03-03 | 23.76 | $23.67 | 6700 |
| 2022-03-02 | 23.78 | $23.90 | 8200 |
| 2022-03-01 | 23.79 | $23.63 | 13000 |
| 2022-02-28 | 23.82 | $23.46 | 52500 |
| 2022-02-25 | 23.88 | $23.75 | 16000 |
| 2022-02-24 | 23.91 | $23.36 | 30400 |
| 2022-02-23 | 23.98 | $23.58 | 13500 |
| 2022-02-22 | 24.03 | $23.71 | 29600 |
| 2022-02-18 | 24.08 | $24.08 | 5200 |
| 2022-02-17 | 24.09 | $23.98 | 11000 |
| 2022-02-16 | 24.11 | $24.08 | 24000 |
| 2022-02-15 | 24.13 | $23.91 | 24600 |
| 2022-02-14 | 24.17 | $23.78 | 14900 |
| 2022-02-11 | 24.23 | $24.01 | 62800 |
| 2022-02-10 | 24.26 | $24.05 | 47000 |
| 2022-02-09 | 24.30 | $23.90 | 51700 |
| 2022-02-08 | 24.36 | $23.51 | 110000 |
| 2022-02-07 | 24.46 | $24.23 | 12400 |
| 2022-02-04 | 24.50 | $24.05 | 32400 |
| 2022-02-03 | 24.56 | $24.30 | 25900 |
| 2022-02-02 | 24.60 | $24.58 | 24200 |
| 2022-02-01 | 24.61 | $24.74 | 28700 |
| 2022-01-31 | 24.61 | $24.78 | 39300 |
| 2022-01-28 | 24.61 | $24.24 | 26800 |
| 2022-01-27 | 24.66 | $24.15 | 27700 |
| 2022-01-26 | 24.73 | $24.40 | 19300 |
| 2022-01-25 | 24.77 | $24.50 | 40000 |
| 2022-01-24 | 24.81 | $24.38 | 103100 |
| 2022-01-21 | 24.86 | $24.50 | 75300 |
| 2022-01-20 | 24.90 | $24.78 | 41100 |
| 2022-01-19 | 24.92 | $24.65 | 48200 |
| 2022-01-18 | 24.95 | $24.75 | 41800 |
| 2022-01-14 | 24.97 | $24.89 | 14700 |
| 2022-01-13 | 24.98 | $24.84 | 63900 |
| 2022-01-12 | 24.99 | $25.00 | 122100 |
| 2022-01-11 | 24.99 | $25.00 | 68300 |
| 2022-01-10 | 24.99 | $24.98 | 20100 |
| 2022-01-07 | 24.99 | $25.00 | 28400 |
| 2022-01-06 | 24.99 | $24.99 | 46200 |
| 2022-01-05 | 24.98 | $24.96 | 59100 |
| 2022-01-04 | 24.98 | $25.00 | 59900 |
| 2022-01-03 | 24.97 | $25.00 | 53800 |
| 2021-12-31 | 24.97 | $25.01 | 30000 |
| 2021-12-30 | 24.96 | $25.00 | 39800 |
| 2021-12-29 | 24.95 | $25.00 | 35100 |
| 2021-12-28 | 24.95 | $25.00 | 52100 |
| 2021-12-27 | 24.94 | $25.00 | 40600 |
| 2021-12-23 | 24.93 | $25.00 | 22600 |
| 2021-12-22 | 24.92 | $25.00 | 27800 |
| 2021-12-21 | 24.92 | $24.99 | 32500 |
| 2021-12-20 | 24.91 | $25.00 | 41900 |
| 2021-12-17 | 24.90 | $25.00 | 37900 |
| 2021-12-16 | 24.89 | $24.95 | 75800 |
| 2021-12-15 | 24.89 | $24.88 | 37100 |
| 2021-12-14 | 24.89 | $24.89 | 48700 |
| 2021-12-13 | 24.90 | $24.90 | 18700 |
| 2021-12-10 | 24.90 | $24.82 | 63400 |
| 2021-12-09 | 24.91 | $24.80 | 55900 |
| 2021-12-08 | 24.92 | $24.80 | 46500 |
| 2021-12-07 | 24.94 | $24.80 | 77000 |
| 2021-12-06 | 24.95 | $24.88 | 73500 |
| 2021-12-03 | 24.96 | $24.95 | 40500 |
| 2021-12-02 | 24.96 | $24.96 | 64400 |
| 2021-12-01 | 24.96 | $24.99 | 31000 |
| 2021-11-30 | 24.96 | $25.04 | 111700 |
| 2021-11-29 | 24.96 | $24.90 | 60600 |
| 2021-11-26 | 24.96 | $24.90 | 17100 |
| 2021-11-24 | 24.97 | $24.93 | 41700 |
| 2021-11-23 | 24.97 | $25.00 | 61500 |
| 2021-11-22 | 24.97 | $24.93 | 29900 |
| 2021-11-19 | 24.98 | $24.94 | 56000 |
| 2021-11-18 | 24.98 | $24.96 | 53000 |
| 2021-11-17 | 24.98 | $24.98 | 65900 |
| 2021-11-16 | 24.99 | $25.00 | 55000 |
| 2021-11-15 | 24.98 | $24.99 | 29600 |
| 2021-11-12 | 24.98 | $25.00 | 43100 |
| 2021-11-11 | 24.98 | $24.93 | 49600 |
| 2021-11-10 | 24.99 | $24.95 | 73400 |
| 2021-11-09 | 24.99 | $24.99 | 50200 |
| 2021-11-08 | 25.00 | $24.97 | 93500 |
| 2021-11-05 | 25.00 | $25.00 | 52700 |
| 2021-11-04 | 25.00 | $25.01 | 95000 |
| 2021-11-03 | 25.00 | $24.98 | 90200 |
| 2021-11-02 | 25.00 | $24.99 | 74800 |
| 2021-11-01 | 25.01 | $24.98 | 130200 |
| 2021-10-29 | 25.01 | $24.98 | 89700 |
| 2021-10-28 | 25.01 | $24.99 | 94100 |
| 2021-10-27 | 25.02 | $24.98 | 85500 |
| 2021-10-26 | 25.03 | $25.00 | 84800 |
| 2021-10-25 | 25.03 | $25.05 | 112100 |
| 2021-10-22 | 25.03 | $25.04 | 273000 |
| 2021-10-21 | 25.03 | $25.00 | 55200 |
| 2021-10-20 | 25.03 | $25.01 | 57500 |
| 2021-10-19 | 25.04 | $25.00 | 58500 |
| 2021-10-18 | 25.04 | $24.99 | 45300 |
| 2021-10-15 | 25.05 | $24.96 | 41100 |
| 2021-10-14 | 25.06 | $24.97 | 81500 |
| 2021-10-13 | 25.06 | $25.11 | 123900 |
| 2021-10-12 | 25.06 | $25.07 | 37600 |
| 2021-10-11 | 25.06 | $25.06 | 35400 |
| 2021-10-08 | 25.06 | $25.05 | 53000 |
| 2021-10-07 | 25.06 | $25.05 | 103000 |
| 2021-10-06 | 25.06 | $25.04 | 67100 |
| 2021-10-05 | 25.06 | $25.03 | 92300 |
| 2021-10-04 | 25.06 | $25.01 | 58400 |
| 2021-10-01 | 25.07 | $25.13 | 42800 |
| 2021-09-30 | 25.06 | $25.20 | 565600 |
| 2021-09-29 | 25.05 | $25.05 | 73800 |
| 2021-09-28 | 25.04 | $25.00 | 69300 |
| 2021-09-27 | 25.05 | $25.05 | 83500 |
| 2021-09-24 | 25.04 | $25.03 | 55600 |
| 2021-09-23 | 25.04 | $25.08 | 148600 |
| 2021-09-22 | 25.04 | $25.07 | 86800 |
| 2021-09-21 | 25.04 | $25.04 | 60700 |
| 2021-09-20 | 25.04 | $25.02 | 54300 |
| 2021-09-17 | 25.04 | $25.05 | 77500 |
| 2021-09-16 | 25.03 | $25.06 | 168500 |
| 2021-09-15 | 25.03 | $25.04 | 116300 |
| 2021-09-14 | 25.03 | $25.07 | 449000 |
| 2021-09-13 | 25.02 | $25.09 | 369100 |
| 2021-09-10 | 25.02 | $25.05 | 217400 |
| 2021-09-09 | 25.01 | $25.03 | 145700 |
| 2021-09-08 | 25.01 | $25.05 | 118800 |
| 2021-09-07 | 25.01 | $25.05 | 131200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.89
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.95
Average
16.20
Maximum
25.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.89 | $19.01 | 20957 |
| 2026-07-22 | 18.87 | $19.05 | 16500 |
| 2026-07-21 | 18.85 | $19.00 | 18400 |
| 2026-07-20 | 18.83 | $19.00 | 46729 |
| 2026-07-17 | 18.80 | $19.00 | 76200 |
| 2026-07-16 | 18.77 | $19.00 | 62033 |
| 2026-07-15 | 18.74 | $19.00 | 20440 |
| 2026-07-14 | 18.71 | $19.19 | 16808 |
| 2026-07-13 | 18.63 | $18.87 | 18960 |
| 2026-07-10 | 18.61 | $18.81 | 9216 |
| 2026-07-09 | 18.59 | $18.67 | 15200 |
| 2026-07-08 | 18.61 | $18.43 | 15700 |
| 2026-07-07 | 18.68 | $18.46 | 14500 |
| 2026-07-06 | 18.76 | $18.49 | 10413 |
| 2026-07-02 | 18.85 | $18.26 | 17623 |
| 2026-07-01 | 18.99 | $18.65 | 8300 |
| 2026-06-30 | 19.09 | $18.32 | 123200 |
| 2026-06-29 | 19.26 | $18.53 | 36315 |
| 2026-06-26 | 19.42 | $18.50 | 18700 |
| 2026-06-25 | 19.62 | $18.50 | 44840 |
| 2026-06-24 | 19.84 | $18.95 | 57940 |
| 2026-06-23 | 20.01 | $19.55 | 19945 |
| 2026-06-22 | 20.07 | $19.70 | 28400 |
| 2026-06-18 | 20.11 | $19.81 | 49100 |
| 2026-06-17 | 20.13 | $19.75 | 10500 |
| 2026-06-16 | 20.16 | $19.92 | 18381 |
| 2026-06-15 | 20.16 | $20.00 | 26100 |
| 2026-06-12 | 20.14 | $19.80 | 17585 |
| 2026-06-11 | 20.16 | $19.68 | 21000 |
| 2026-06-10 | 20.20 | $19.68 | 41500 |
| 2026-06-09 | 20.25 | $19.73 | 52400 |
| 2026-06-08 | 20.28 | $19.80 | 30400 |
| 2026-06-05 | 20.31 | $19.91 | 39000 |
| 2026-06-04 | 20.31 | $19.99 | 57500 |
| 2026-06-03 | 20.30 | $20.02 | 42331 |
| 2026-06-02 | 20.27 | $20.17 | 55721 |
| 2026-06-01 | 20.20 | $20.00 | 69100 |
| 2026-05-29 | 20.15 | $19.92 | 67200 |
| 2026-05-28 | 20.10 | $19.93 | 66500 |
| 2026-05-27 | 20.04 | $19.71 | 29754 |
| 2026-05-26 | 20.00 | $19.69 | 53328 |
| 2026-05-22 | 19.97 | $19.61 | 24500 |
| 2026-05-21 | 19.94 | $19.84 | 19900 |
| 2026-05-20 | 19.85 | $19.92 | 61700 |
| 2026-05-19 | 19.72 | $20.19 | 61100 |
| 2026-05-18 | 19.51 | $19.85 | 58900 |
| 2026-05-15 | 19.33 | $19.69 | 58400 |
| 2026-05-14 | 19.16 | $19.69 | 103000 |
| 2026-05-13 | 18.95 | $19.10 | 112800 |
| 2026-05-12 | 18.82 | $18.87 | 94709 |
| 2026-05-11 | 18.72 | $18.78 | 90632 |
| 2026-05-08 | 18.62 | $18.94 | 91200 |
| 2026-05-07 | 18.47 | $18.92 | 21100 |
| 2026-05-06 | 18.29 | $18.93 | 36198 |
| 2026-05-05 | 18.07 | $18.80 | 59234 |
| 2026-05-04 | 17.84 | $18.48 | 26800 |
| 2026-05-01 | 17.64 | $18.63 | 90100 |
| 2026-04-30 | 17.38 | $18.59 | 107508 |
| 2026-04-29 | 17.07 | $17.73 | 47400 |
| 2026-04-28 | 16.90 | $17.54 | 59200 |
| 2026-04-27 | 16.74 | $17.70 | 39800 |
| 2026-04-24 | 16.52 | $17.40 | 43000 |
| 2026-04-23 | 16.33 | $16.60 | 25634 |
| 2026-04-22 | 16.27 | $16.00 | 58755 |
| 2026-04-21 | 16.33 | $15.98 | 62200 |
| 2026-04-20 | 16.40 | $15.96 | 30154 |
| 2026-04-17 | 16.49 | $16.12 | 40297 |
| 2026-04-16 | 16.57 | $16.25 | 33514 |
| 2026-04-15 | 16.62 | $16.48 | 40008 |
| 2026-04-14 | 16.63 | $16.47 | 49711 |
| 2026-04-13 | 16.65 | $16.60 | 55395 |
| 2026-04-10 | 16.64 | $16.55 | 33896 |
| 2026-04-09 | 16.64 | $16.70 | 26100 |
| 2026-04-08 | 16.61 | $16.56 | 24800 |
| 2026-04-07 | 16.60 | $16.40 | 9312 |
| 2026-04-06 | 16.62 | $16.45 | 24600 |
| 2026-04-02 | 16.64 | $16.47 | 22200 |
| 2026-04-01 | 16.65 | $16.73 | 57740 |
| 2026-03-31 | 16.61 | $16.15 | 95900 |
| 2026-03-30 | 16.68 | $16.61 | 24360 |
| 2026-03-27 | 16.66 | $16.71 | 22200 |
| 2026-03-26 | 16.62 | $16.97 | 18200 |
| 2026-03-25 | 16.51 | $17.03 | 27810 |
| 2026-03-24 | 16.38 | $16.25 | 6609 |
| 2026-03-23 | 16.39 | $16.27 | 14600 |
| 2026-03-20 | 16.39 | $15.73 | 19900 |
| 2026-03-19 | 16.50 | $16.60 | 26100 |
| 2026-03-18 | 16.45 | $16.65 | 11900 |
| 2026-03-17 | 16.38 | $16.76 | 22100 |
| 2026-03-16 | 16.27 | $16.01 | 16300 |
| 2026-03-13 | 16.30 | $15.58 | 50203 |
| 2026-03-12 | 16.42 | $15.82 | 19200 |
| 2026-03-11 | 16.52 | $16.30 | 19704 |
| 2026-03-10 | 16.52 | $16.68 | 25900 |
| 2026-03-09 | 16.45 | $16.29 | 32900 |
| 2026-03-06 | 16.44 | $16.29 | 237800 |
| 2026-03-05 | 16.42 | $16.34 | 32400 |
| 2026-03-04 | 16.40 | $15.95 | 34400 |
| 2026-03-03 | 16.45 | $15.64 | 12300 |
| 2026-03-02 | 16.56 | $16.00 | 17100 |
| 2026-02-27 | 16.62 | $15.60 | 177100 |
| 2026-02-26 | 16.77 | $16.64 | 9800 |
| 2026-02-25 | 16.72 | $16.68 | 13700 |
| 2026-02-24 | 16.65 | $16.80 | 47200 |
| 2026-02-23 | 16.54 | $16.01 | 15100 |
| 2026-02-20 | 16.58 | $16.33 | 21700 |
| 2026-02-19 | 16.54 | $16.24 | 5200 |
| 2026-02-18 | 16.52 | $16.45 | 16600 |
| 2026-02-17 | 16.45 | $16.00 | 17300 |
| 2026-02-13 | 16.45 | $16.03 | 15000 |
| 2026-02-12 | 16.44 | $15.72 | 23200 |
| 2026-02-11 | 16.50 | $16.00 | 20200 |
| 2026-02-10 | 16.49 | $15.82 | 19900 |
| 2026-02-09 | 16.52 | $15.98 | 18800 |
| 2026-02-06 | 16.51 | $15.62 | 45100 |
| 2026-02-05 | 16.57 | $15.85 | 29200 |
| 2026-02-04 | 16.59 | $16.24 | 32200 |
| 2026-02-03 | 16.52 | $16.52 | 48900 |
| 2026-02-02 | 16.37 | $15.94 | 56700 |
| 2026-01-30 | 16.31 | $15.60 | 48800 |
| 2026-01-29 | 16.31 | $15.56 | 68800 |
| 2026-01-28 | 16.30 | $15.75 | 40700 |
| 2026-01-27 | 16.25 | $15.70 | 50600 |
| 2026-01-26 | 16.19 | $15.70 | 46700 |
| 2026-01-23 | 16.11 | $16.10 | 76700 |
| 2026-01-22 | 15.92 | $15.98 | 44300 |
| 2026-01-21 | 15.72 | $15.96 | 59000 |
| 2026-01-20 | 15.48 | $15.88 | 51800 |
| 2026-01-16 | 15.22 | $16.30 | 128600 |
| 2026-01-15 | 14.81 | $16.48 | 324700 |
| 2026-01-14 | 14.29 | $15.08 | 28400 |
| 2026-01-13 | 13.97 | $15.08 | 54100 |
| 2026-01-12 | 13.60 | $15.29 | 78500 |
| 2026-01-09 | 13.11 | $14.61 | 133800 |
| 2026-01-08 | 12.69 | $13.45 | 56000 |
| 2026-01-07 | 12.44 | $12.75 | 38200 |
| 2026-01-06 | 12.29 | $12.49 | 49500 |
| 2026-01-05 | 12.16 | $12.13 | 16700 |
| 2026-01-02 | 12.09 | $12.02 | 19200 |
| 2025-12-31 | 12.03 | $12.30 | 77700 |
| 2025-12-30 | 11.89 | $12.31 | 76400 |
| 2025-12-29 | 11.72 | $11.98 | 92500 |
| 2025-12-26 | 11.60 | $12.19 | 43900 |
| 2025-12-24 | 11.40 | $12.34 | 32600 |
| 2025-12-23 | 11.14 | $12.36 | 71500 |
| 2025-12-22 | 10.83 | $12.30 | 31300 |
| 2025-12-19 | 10.49 | $12.15 | 148800 |
| 2025-12-18 | 10.11 | $11.10 | 149100 |
| 2025-12-17 | 9.90 | $11.02 | 138700 |
| 2025-12-16 | 9.67 | $11.16 | 249700 |
| 2025-12-15 | 9.38 | $9.46 | 43400 |
| 2025-12-12 | 9.39 | $9.55 | 32300 |
| 2025-12-11 | 9.40 | $9.52 | 86100 |
| 2025-12-10 | 9.41 | $9.40 | 33200 |
| 2025-12-09 | 9.45 | $9.65 | 40900 |
| 2025-12-08 | 9.45 | $9.92 | 14800 |
| 2025-12-05 | 9.39 | $9.72 | 43900 |
| 2025-12-04 | 9.37 | $9.35 | 60700 |
| 2025-12-03 | 9.43 | $9.55 | 15500 |
| 2025-12-02 | 9.45 | $9.56 | 26300 |
| 2025-12-01 | 9.48 | $9.69 | 13500 |
| 2025-11-28 | 9.49 | $9.98 | 3500 |
| 2025-11-26 | 9.44 | $9.66 | 20000 |
| 2025-11-25 | 9.45 | $9.37 | 33900 |
| 2025-11-24 | 9.53 | $8.99 | 95600 |
| 2025-11-21 | 9.70 | $9.64 | 13400 |
| 2025-11-20 | 9.77 | $9.52 | 32100 |
| 2025-11-19 | 9.88 | $9.72 | 58400 |
| 2025-11-18 | 9.97 | $10.08 | 12100 |
| 2025-11-17 | 10.00 | $10.00 | 24200 |
| 2025-11-14 | 10.05 | $10.29 | 17200 |
| 2025-11-13 | 10.05 | $10.35 | 157000 |
| 2025-11-12 | 10.04 | $10.53 | 35800 |
| 2025-11-11 | 10.00 | $10.61 | 28800 |
| 2025-11-10 | 9.93 | $10.12 | 41500 |
| 2025-11-07 | 9.96 | $10.19 | 14600 |
| 2025-11-06 | 9.99 | $10.13 | 18300 |
| 2025-11-05 | 10.03 | $10.16 | 16600 |
| 2025-11-04 | 10.08 | $9.62 | 22200 |
| 2025-11-03 | 10.26 | $9.90 | 25800 |
| 2025-10-31 | 10.40 | $10.23 | 87000 |
| 2025-10-30 | 10.51 | $10.59 | 21400 |
| 2025-10-29 | 10.56 | $10.41 | 15700 |
| 2025-10-28 | 10.66 | $10.43 | 14300 |
| 2025-10-27 | 10.77 | $10.58 | 12200 |
| 2025-10-24 | 10.87 | $10.60 | 13300 |
| 2025-10-23 | 10.99 | $10.29 | 13800 |
| 2025-10-22 | 11.20 | $10.36 | 37400 |
| 2025-10-21 | 11.43 | $10.89 | 14700 |
| 2025-10-20 | 11.58 | $11.30 | 9200 |
| 2025-10-17 | 11.68 | $11.33 | 15900 |
| 2025-10-16 | 11.78 | $11.12 | 17300 |
| 2025-10-15 | 11.95 | $11.70 | 10500 |
| 2025-10-14 | 12.03 | $12.07 | 35700 |
| 2025-10-13 | 12.03 | $11.71 | 42900 |
| 2025-10-10 | 12.12 | $11.45 | 36200 |
| 2025-10-09 | 12.28 | $11.75 | 14200 |
| 2025-10-08 | 12.40 | $12.24 | 9900 |
| 2025-10-07 | 12.43 | $12.10 | 18300 |
| 2025-10-06 | 12.50 | $12.37 | 17500 |
| 2025-10-03 | 12.53 | $12.41 | 10400 |
| 2025-10-02 | 12.55 | $12.47 | 38900 |
| 2025-10-01 | 12.56 | $12.10 | 29100 |
| 2025-09-30 | 12.64 | $11.45 | 74200 |
| 2025-09-29 | 12.88 | $12.19 | 19000 |
| 2025-09-26 | 13.00 | $12.72 | 13900 |
| 2025-09-25 | 13.03 | $12.52 | 28800 |
| 2025-09-24 | 13.10 | $12.60 | 16300 |
| 2025-09-23 | 13.17 | $12.56 | 13300 |
| 2025-09-22 | 13.25 | $12.80 | 54600 |
| 2025-09-19 | 13.29 | $12.88 | 12800 |
| 2025-09-18 | 13.31 | $13.51 | 27800 |
| 2025-09-17 | 13.21 | $13.66 | 55800 |
| 2025-09-16 | 13.05 | $13.56 | 76400 |
| 2025-09-15 | 12.89 | $13.21 | 77400 |
| 2025-09-12 | 12.77 | $12.99 | 57300 |
| 2025-09-11 | 12.68 | $12.88 | 49400 |
| 2025-09-10 | 12.59 | $12.33 | 38200 |
| 2025-09-09 | 12.60 | $12.27 | 25800 |
| 2025-09-08 | 12.63 | $12.17 | 64200 |
| 2025-09-05 | 12.67 | $12.32 | 34700 |
| 2025-09-04 | 12.70 | $12.32 | 60900 |
| 2025-09-03 | 12.72 | $11.93 | 34900 |
| 2025-09-02 | 12.82 | $11.82 | 49600 |
| 2025-08-29 | 12.96 | $11.83 | 70900 |
| 2025-08-28 | 13.11 | $12.59 | 47600 |
| 2025-08-27 | 13.13 | $12.93 | 61700 |
| 2025-08-26 | 13.07 | $12.39 | 22800 |
| 2025-08-25 | 13.11 | $12.50 | 36500 |
| 2025-08-22 | 13.13 | $12.37 | 50600 |
| 2025-08-21 | 13.17 | $12.35 | 23100 |
| 2025-08-20 | 13.22 | $12.77 | 23000 |
| 2025-08-19 | 13.18 | $12.68 | 69400 |
| 2025-08-18 | 13.14 | $12.91 | 44600 |
| 2025-08-15 | 13.05 | $13.06 | 106000 |
| 2025-08-14 | 12.90 | $12.86 | 65900 |
| 2025-08-13 | 12.76 | $12.75 | 59700 |
| 2025-08-12 | 12.61 | $12.52 | 44200 |
| 2025-08-11 | 12.48 | $12.20 | 11300 |
| 2025-08-08 | 12.39 | $12.20 | 27700 |
| 2025-08-07 | 12.28 | $12.04 | 42500 |
| 2025-08-06 | 12.18 | $12.12 | 9000 |
| 2025-08-05 | 12.03 | $12.20 | 25600 |
| 2025-08-04 | 11.84 | $12.17 | 43100 |
| 2025-08-01 | 11.62 | $11.88 | 47700 |
| 2025-07-31 | 11.41 | $11.64 | 75700 |
| 2025-07-30 | 11.21 | $11.31 | 81600 |
| 2025-07-29 | 11.05 | $10.52 | 17500 |
| 2025-07-28 | 11.01 | $10.80 | 36400 |
| 2025-07-25 | 10.90 | $10.85 | 28500 |
| 2025-07-24 | 10.76 | $11.08 | 59900 |
| 2025-07-23 | 10.54 | $10.61 | 31300 |
| 2025-07-22 | 10.37 | $10.62 | 15700 |
| 2025-07-21 | 10.17 | $10.65 | 25300 |
| 2025-07-18 | 9.92 | $11.09 | 44900 |
| 2025-07-17 | 9.54 | $10.48 | 73300 |
| 2025-07-16 | 9.21 | $9.92 | 28700 |
| 2025-07-15 | 8.94 | $9.43 | 74900 |
| 2025-07-14 | 8.73 | $9.72 | 25400 |
| 2025-07-11 | 8.41 | $9.51 | 61400 |
| 2025-07-10 | 8.09 | $10.00 | 82000 |
| 2025-07-09 | 7.60 | $8.71 | 285300 |
| 2025-07-08 | 7.31 | $8.00 | 185700 |
| 2025-07-07 | 7.11 | $7.81 | 95200 |
| 2025-07-03 | 6.93 | $7.80 | 26800 |
| 2025-07-02 | 6.71 | $7.25 | 59900 |
| 2025-07-01 | 6.57 | $7.05 | 301500 |
| 2025-06-30 | 6.45 | $6.16 | 438800 |
| 2025-06-27 | 6.50 | $6.71 | 46900 |
| 2025-06-26 | 6.44 | $6.45 | 3200 |
| 2025-06-25 | 6.43 | $6.40 | 8000 |
| 2025-06-24 | 6.42 | $6.40 | 13800 |
| 2025-06-23 | 6.41 | $6.35 | 45900 |
| 2025-06-20 | 6.41 | $6.32 | 17100 |
| 2025-06-18 | 6.42 | $6.35 | 16600 |
| 2025-06-17 | 6.42 | $6.78 | 21000 |
| 2025-06-16 | 6.33 | $6.58 | 10400 |
| 2025-06-13 | 6.26 | $6.41 | 7700 |
| 2025-06-12 | 6.22 | $6.90 | 19000 |
| 2025-06-11 | 6.07 | $6.93 | 16700 |
| 2025-06-10 | 5.89 | $6.57 | 11100 |
| 2025-06-09 | 5.76 | $6.54 | 30800 |
| 2025-06-06 | 5.61 | $6.23 | 44500 |
| 2025-06-05 | 5.50 | $5.86 | 16400 |
| 2025-06-04 | 5.46 | $5.64 | 33700 |
| 2025-06-03 | 5.46 | $5.27 | 44400 |
| 2025-06-02 | 5.53 | $5.24 | 22800 |
| 2025-05-30 | 5.63 | $5.24 | 117300 |
| 2025-05-29 | 5.75 | $6.03 | 30900 |
| 2025-05-28 | 5.72 | $6.28 | 12300 |
| 2025-05-27 | 5.63 | $6.40 | 17000 |
| 2025-05-23 | 5.51 | $6.43 | 9400 |
| 2025-05-22 | 5.36 | $6.40 | 21800 |
| 2025-05-21 | 5.20 | $6.31 | 151100 |
| 2025-05-20 | 5.03 | $5.74 | 30300 |
| 2025-05-19 | 4.96 | $5.45 | 73100 |
| 2025-05-16 | 4.95 | $5.05 | 38500 |
| 2025-05-15 | 5.02 | $5.13 | 20900 |
| 2025-05-14 | 5.09 | $5.10 | 17900 |
| 2025-05-13 | 5.18 | $5.03 | 9700 |
| 2025-05-12 | 5.31 | $5.30 | 16200 |
| 2025-05-09 | 5.41 | $5.30 | 17000 |
| 2025-05-08 | 5.53 | $5.50 | 16900 |
| 2025-05-07 | 5.63 | $5.51 | 16600 |
| 2025-05-06 | 5.75 | $5.52 | 25200 |
| 2025-05-05 | 5.89 | $5.63 | 37700 |
| 2025-05-02 | 6.03 | $6.05 | 28500 |
| 2025-05-01 | 6.12 | $6.09 | 67700 |
| 2025-04-30 | 6.21 | $6.37 | 48900 |
| 2025-04-29 | 6.26 | $6.55 | 16700 |
| 2025-04-28 | 6.29 | $6.60 | 24600 |
| 2025-04-25 | 6.31 | $6.55 | 54600 |
| 2025-04-24 | 6.36 | $6.64 | 40600 |
| 2025-04-23 | 6.39 | $6.95 | 81600 |
| 2025-04-22 | 6.38 | $6.51 | 31700 |
| 2025-04-21 | 6.46 | $6.40 | 21900 |
| 2025-04-17 | 6.58 | $6.61 | 19900 |
| 2025-04-16 | 6.68 | $6.64 | 22700 |
| 2025-04-15 | 6.79 | $6.56 | 18100 |
| 2025-04-14 | 6.95 | $7.11 | 30700 |
| 2025-04-11 | 7.02 | $6.64 | 72300 |
| 2025-04-10 | 7.21 | $6.50 | 53600 |
| 2025-04-09 | 7.46 | $6.79 | 122900 |
| 2025-04-08 | 7.70 | $6.50 | 24900 |
| 2025-04-07 | 8.04 | $6.56 | 137600 |
| 2025-04-04 | 8.42 | $6.93 | 42100 |
| 2025-04-03 | 8.79 | $7.63 | 45700 |
| 2025-04-02 | 9.08 | $8.23 | 238900 |
| 2025-04-01 | 9.29 | $8.40 | 271000 |
| 2025-03-31 | 9.49 | $8.60 | 110400 |
| 2025-03-28 | 9.69 | $8.90 | 62100 |
| 2025-03-27 | 9.85 | $9.46 | 81200 |
| 2025-03-26 | 9.93 | $9.63 | 32800 |
| 2025-03-25 | 9.98 | $9.60 | 7100 |
| 2025-03-24 | 10.04 | $9.85 | 22000 |
| 2025-03-21 | 10.06 | $9.90 | 171900 |
| 2025-03-20 | 10.06 | $9.95 | 556000 |
| 2025-03-19 | 10.06 | $9.79 | 27000 |
| 2025-03-18 | 10.09 | $9.77 | 41000 |
| 2025-03-17 | 10.13 | $9.60 | 152700 |
| 2025-03-14 | 10.21 | $9.65 | 36200 |
| 2025-03-13 | 10.29 | $9.56 | 52000 |
| 2025-03-12 | 10.40 | $10.00 | 52100 |
| 2025-03-11 | 10.43 | $9.90 | 36800 |
| 2025-03-10 | 10.48 | $9.73 | 25900 |
| 2025-03-07 | 10.58 | $10.25 | 78300 |
| 2025-03-06 | 10.57 | $11.22 | 93100 |
| 2025-03-05 | 10.36 | $11.60 | 95700 |
| 2025-03-04 | 10.03 | $12.00 | 314400 |
| 2025-03-03 | 9.56 | $10.88 | 226300 |
| 2025-02-28 | 9.25 | $11.55 | 202400 |
| 2025-02-27 | 8.75 | $10.10 | 163300 |
| 2025-02-26 | 8.47 | $9.43 | 160700 |
| 2025-02-25 | 8.30 | $8.44 | 115200 |
| 2025-02-24 | 8.30 | $8.60 | 101400 |
| 2025-02-21 | 8.27 | $7.71 | 461800 |
| 2025-02-20 | 8.42 | $7.50 | 210000 |
| 2025-02-19 | 8.65 | $7.97 | 158400 |
| 2025-02-18 | 8.81 | $8.29 | 208700 |
| 2025-02-14 | 8.94 | $8.45 | 47700 |
| 2025-02-13 | 9.05 | $8.76 | 34200 |
| 2025-02-12 | 9.11 | $8.85 | 85800 |
| 2025-02-11 | 9.16 | $8.68 | 49400 |
| 2025-02-10 | 9.26 | $8.89 | 70700 |
| 2025-02-07 | 9.33 | $9.49 | 32400 |
| 2025-02-06 | 9.29 | $9.74 | 42900 |
| 2025-02-05 | 9.18 | $9.72 | 71400 |
| 2025-02-04 | 9.06 | $9.45 | 37000 |
| 2025-02-03 | 8.98 | $9.25 | 56300 |
| 2025-01-31 | 8.92 | $9.11 | 74400 |
| 2025-01-30 | 8.89 | $9.03 | 11900 |
| 2025-01-29 | 8.87 | $8.93 | 37100 |
| 2025-01-28 | 8.87 | $8.86 | 36800 |
| 2025-01-27 | 8.88 | $9.12 | 46600 |
| 2025-01-24 | 8.84 | $8.95 | 986700 |
| 2025-01-23 | 8.83 | $8.95 | 671200 |
| 2025-01-22 | 8.82 | $9.07 | 97600 |
| 2025-01-21 | 8.79 | $9.65 | 150200 |
| 2025-01-17 | 8.62 | $9.16 | 77500 |
| 2025-01-16 | 8.54 | $8.96 | 68600 |
| 2025-01-15 | 8.49 | $8.86 | 82000 |
| 2025-01-14 | 8.45 | $8.75 | 59100 |
| 2025-01-13 | 8.43 | $8.40 | 57300 |
| 2025-01-10 | 8.48 | $8.50 | 43400 |
| 2025-01-08 | 8.52 | $8.49 | 31000 |
| 2025-01-07 | 8.57 | $8.77 | 32700 |
| 2025-01-06 | 8.58 | $8.81 | 36100 |
| 2025-01-03 | 8.58 | $8.55 | 50600 |
| 2025-01-02 | 8.64 | $8.31 | 58100 |
| 2024-12-31 | 8.76 | $8.24 | 215000 |
| 2024-12-30 | 8.91 | $8.45 | 83700 |
| 2024-12-27 | 9.05 | $8.61 | 94200 |
| 2024-12-26 | 9.18 | $8.83 | 63100 |
| 2024-12-24 | 9.29 | $9.04 | 53100 |
| 2024-12-23 | 9.37 | $9.11 | 60600 |
| 2024-12-20 | 9.45 | $9.20 | 51000 |
| 2024-12-19 | 9.52 | $9.25 | 87900 |
| 2024-12-18 | 9.60 | $9.27 | 64900 |
| 2024-12-17 | 9.68 | $9.25 | 55400 |
| 2024-12-16 | 9.78 | $9.15 | 73000 |
| 2024-12-13 | 9.92 | $9.30 | 70300 |
| 2024-12-12 | 10.06 | $9.51 | 52300 |
| 2024-12-11 | 10.17 | $9.88 | 35900 |
| 2024-12-10 | 10.21 | $10.07 | 22800 |
| 2024-12-09 | 10.23 | $10.34 | 36300 |
| 2024-12-06 | 10.19 | $10.26 | 27700 |
| 2024-12-05 | 10.16 | $10.21 | 52700 |
| 2024-12-04 | 10.13 | $10.04 | 68600 |
| 2024-12-03 | 10.14 | $10.19 | 45400 |
| 2024-12-02 | 10.11 | $10.23 | 15800 |
| 2024-11-29 | 10.07 | $10.49 | 35600 |
| 2024-11-27 | 9.97 | $10.19 | 48000 |
| 2024-11-26 | 9.92 | $10.07 | 73800 |
| 2024-11-25 | 9.88 | $10.14 | 94700 |
| 2024-11-22 | 9.82 | $9.72 | 64700 |
| 2024-11-21 | 9.84 | $9.50 | 60700 |
| 2024-11-20 | 9.91 | $9.40 | 56700 |
| 2024-11-19 | 10.01 | $9.27 | 90000 |
| 2024-11-18 | 10.15 | $9.50 | 134200 |
| 2024-11-15 | 10.27 | $9.68 | 56300 |
| 2024-11-14 | 10.36 | $9.82 | 103200 |
| 2024-11-13 | 10.44 | $10.15 | 121800 |
| 2024-11-12 | 10.46 | $10.37 | 135200 |
| 2024-11-11 | 10.44 | $10.22 | 156300 |
| 2024-11-08 | 10.44 | $10.32 | 53100 |
| 2024-11-07 | 10.42 | $10.20 | 42800 |
| 2024-11-06 | 10.42 | $10.13 | 58600 |
| 2024-11-05 | 10.43 | $10.04 | 96900 |
| 2024-11-04 | 10.46 | $9.82 | 216500 |
| 2024-11-01 | 10.53 | $11.30 | 129100 |
| 2024-10-31 | 10.31 | $11.45 | 164500 |
| 2024-10-30 | 10.01 | $11.15 | 150500 |
| 2024-10-29 | 9.72 | $11.21 | 420900 |
| 2024-10-28 | 9.38 | $9.85 | 67900 |
| 2024-10-25 | 9.27 | $9.83 | 38500 |
| 2024-10-24 | 9.14 | $9.79 | 41000 |
| 2024-10-23 | 9.00 | $9.63 | 68100 |
| 2024-10-22 | 8.87 | $9.68 | 56200 |
| 2024-10-21 | 8.71 | $9.80 | 116100 |
| 2024-10-18 | 8.50 | $9.83 | 58200 |
| 2024-10-17 | 8.25 | $9.49 | 79900 |
| 2024-10-16 | 8.03 | $9.15 | 85200 |
| 2024-10-15 | 7.86 | $9.00 | 114000 |
| 2024-10-14 | 7.69 | $9.21 | 159200 |
| 2024-10-11 | 7.46 | $7.40 | 94700 |
| 2024-10-10 | 7.57 | $7.35 | 141600 |
| 2024-10-09 | 7.72 | $7.08 | 120600 |
| 2024-10-08 | 7.96 | $7.15 | 81000 |
| 2024-10-07 | 8.22 | $7.23 | 165600 |
| 2024-10-04 | 8.51 | $8.15 | 154700 |
| 2024-10-03 | 8.66 | $8.82 | 75100 |
| 2024-10-02 | 8.70 | $8.89 | 91700 |
| 2024-10-01 | 8.73 | $8.75 | 84800 |
| 2024-09-30 | 8.79 | $8.51 | 108900 |
| 2024-09-27 | 8.92 | $8.45 | 187000 |
| 2024-09-26 | 9.09 | $8.56 | 217900 |
| 2024-09-25 | 9.27 | $8.41 | 212200 |
| 2024-09-24 | 9.51 | $9.55 | 149800 |
| 2024-09-23 | 9.55 | $9.84 | 82100 |
| 2024-09-20 | 9.53 | $9.89 | 196400 |
| 2024-09-19 | 9.51 | $9.95 | 142100 |
| 2024-09-18 | 9.48 | $10.15 | 192200 |
| 2024-09-17 | 9.39 | $9.94 | 58700 |
| 2024-09-16 | 9.35 | $10.51 | 59100 |
| 2024-09-13 | 9.18 | $10.09 | 64900 |
| 2024-09-12 | 9.07 | $9.82 | 114000 |
| 2024-09-11 | 9.01 | $10.04 | 80400 |
| 2024-09-10 | 8.90 | $10.34 | 97500 |
| 2024-09-09 | 8.72 | $10.03 | 251000 |
| 2024-09-06 | 8.57 | $8.95 | 94200 |
| 2024-09-05 | 8.64 | $9.49 | 170600 |
| 2024-09-04 | 8.62 | $9.48 | 201100 |
| 2024-09-03 | 8.60 | $9.00 | 447500 |
| 2024-08-30 | 8.68 | $8.58 | 668100 |
| 2024-08-29 | 8.88 | $9.51 | 131500 |
| 2024-08-28 | 8.92 | $10.00 | 423200 |
| 2024-08-27 | 8.87 | $9.88 | 273000 |
| 2024-08-26 | 8.85 | $9.82 | 190500 |
| 2024-08-23 | 8.85 | $9.85 | 225600 |
| 2024-08-22 | 8.86 | $10.54 | 922700 |
| 2024-08-21 | 8.73 | $9.31 | 745500 |
| 2024-08-20 | 8.85 | $7.73 | 214000 |
| 2024-08-19 | 9.34 | $7.27 | 447200 |
| 2024-08-16 | 10.02 | $8.30 | 750200 |
| 2024-08-15 | 10.59 | $6.90 | 1.1M |
| 2024-08-14 | 11.57 | $8.69 | 947100 |
| 2024-08-13 | 12.33 | $9.00 | 1.3M |
| 2024-08-12 | 13.16 | $9.31 | 989700 |
| 2024-08-09 | 14.05 | $13.81 | 46700 |
| 2024-08-08 | 14.15 | $13.87 | 36900 |
| 2024-08-07 | 14.25 | $14.16 | 24800 |
| 2024-08-06 | 14.30 | $14.26 | 16000 |
| 2024-08-05 | 14.35 | $14.02 | 60700 |
| 2024-08-02 | 14.46 | $14.65 | 40700 |
| 2024-08-01 | 14.45 | $14.84 | 27300 |
| 2024-07-31 | 14.41 | $14.94 | 57900 |
| 2024-07-30 | 14.33 | $14.64 | 45600 |
| 2024-07-29 | 14.31 | $14.40 | 19100 |
| 2024-07-26 | 14.35 | $14.44 | 63600 |
| 2024-07-25 | 14.38 | $14.20 | 32800 |
| 2024-07-24 | 14.46 | $14.12 | 152600 |
| 2024-07-23 | 14.59 | $14.68 | 42100 |
| 2024-07-22 | 14.61 | $14.70 | 28400 |
| 2024-07-19 | 14.64 | $14.80 | 33200 |
| 2024-07-18 | 14.65 | $14.75 | 37700 |
| 2024-07-17 | 14.68 | $15.13 | 27400 |
| 2024-07-16 | 14.64 | $14.72 | 89900 |
| 2024-07-15 | 14.67 | $14.80 | 28800 |
| 2024-07-12 | 14.70 | $15.28 | 33600 |
| 2024-07-11 | 14.64 | $15.13 | 64500 |
| 2024-07-10 | 14.60 | $14.70 | 65500 |
| 2024-07-09 | 14.65 | $14.07 | 123400 |
| 2024-07-08 | 14.84 | $14.00 | 63200 |
| 2024-07-05 | 15.08 | $14.44 | 98000 |
| 2024-07-03 | 15.27 | $15.21 | 40500 |
| 2024-07-02 | 15.34 | $14.74 | 95900 |
| 2024-07-01 | 15.51 | $15.01 | 48600 |
| 2024-06-28 | 15.65 | $14.94 | 57800 |
| 2024-06-27 | 15.84 | $14.98 | 153700 |
| 2024-06-26 | 16.05 | $15.36 | 94700 |
| 2024-06-25 | 16.21 | $15.90 | 57600 |
| 2024-06-24 | 16.28 | $16.20 | 66900 |
| 2024-06-21 | 16.31 | $15.99 | 44400 |
| 2024-06-20 | 16.38 | $16.10 | 58700 |
| 2024-06-18 | 16.44 | $15.54 | 49200 |
| 2024-06-17 | 16.63 | $15.40 | 165500 |
| 2024-06-14 | 16.88 | $16.35 | 41300 |
| 2024-06-13 | 16.96 | $17.04 | 45700 |
| 2024-06-12 | 16.92 | $16.64 | 20000 |
| 2024-06-11 | 16.95 | $16.55 | 47400 |
| 2024-06-10 | 17.00 | $17.15 | 83900 |
| 2024-06-07 | 16.93 | $17.15 | 42200 |
| 2024-06-06 | 16.84 | $16.92 | 53900 |
| 2024-06-05 | 16.80 | $16.67 | 54700 |
| 2024-06-04 | 16.79 | $16.85 | 50200 |
| 2024-06-03 | 16.74 | $16.63 | 26900 |
| 2024-05-31 | 16.73 | $16.70 | 80800 |
| 2024-05-30 | 16.71 | $16.32 | 59800 |
| 2024-05-29 | 16.75 | $16.29 | 50800 |
| 2024-05-28 | 16.81 | $16.79 | 54100 |
| 2024-05-24 | 16.77 | $16.50 | 47800 |
| 2024-05-23 | 16.79 | $16.25 | 38800 |
| 2024-05-22 | 16.85 | $16.41 | 42100 |
| 2024-05-21 | 16.89 | $16.36 | 62400 |
| 2024-05-20 | 16.95 | $16.25 | 165600 |
| 2024-05-17 | 17.03 | $16.26 | 58000 |
| 2024-05-16 | 17.12 | $16.26 | 83600 |
| 2024-05-15 | 17.22 | $16.48 | 52200 |
| 2024-05-14 | 17.29 | $17.00 | 48000 |
| 2024-05-13 | 17.25 | $17.29 | 24800 |
| 2024-05-10 | 17.14 | $17.15 | 43900 |
| 2024-05-09 | 17.04 | $17.00 | 38200 |
| 2024-05-08 | 16.95 | $16.90 | 45200 |
| 2024-05-07 | 16.85 | $16.58 | 35700 |
| 2024-05-06 | 16.81 | $16.57 | 44600 |
| 2024-05-03 | 16.76 | $16.56 | 68900 |
| 2024-05-02 | 16.69 | $17.14 | 45400 |
| 2024-05-01 | 16.48 | $17.15 | 52700 |
| 2024-04-30 | 16.24 | $17.21 | 91700 |
| 2024-04-29 | 15.94 | $17.15 | 263100 |
| 2024-04-26 | 15.60 | $16.77 | 102700 |
| 2024-04-25 | 15.28 | $16.32 | 82100 |
| 2024-04-24 | 15.00 | $16.65 | 431300 |
| 2024-04-23 | 14.60 | $14.25 | 62600 |
| 2024-04-22 | 14.65 | $14.30 | 59500 |
| 2024-04-19 | 14.68 | $14.06 | 39100 |
| 2024-04-18 | 14.78 | $14.18 | 40200 |
| 2024-04-17 | 14.86 | $14.47 | 47600 |
| 2024-04-16 | 14.89 | $14.44 | 48300 |
| 2024-04-15 | 14.93 | $14.45 | 87700 |
| 2024-04-12 | 14.97 | $14.57 | 53500 |
| 2024-04-11 | 14.99 | $15.20 | 65600 |
| 2024-04-10 | 14.87 | $15.02 | 56400 |
| 2024-04-09 | 14.77 | $15.30 | 55700 |
| 2024-04-08 | 14.60 | $15.34 | 77900 |
| 2024-04-05 | 14.38 | $15.04 | 35900 |
| 2024-04-04 | 14.19 | $14.90 | 63700 |
| 2024-04-03 | 13.99 | $14.66 | 57200 |
| 2024-04-02 | 13.82 | $14.58 | 60200 |
| 2024-04-01 | 13.62 | $14.31 | 61000 |
| 2024-03-28 | 13.46 | $13.83 | 69200 |
| 2024-03-27 | 13.37 | $13.23 | 73100 |
| 2024-03-26 | 13.39 | $13.56 | 35300 |
| 2024-03-25 | 13.34 | $13.76 | 45100 |
| 2024-03-22 | 13.24 | $13.64 | 75900 |
| 2024-03-21 | 13.15 | $13.31 | 59100 |
| 2024-03-20 | 13.12 | $13.32 | 79900 |
| 2024-03-19 | 13.08 | $13.17 | 113500 |
| 2024-03-18 | 13.06 | $12.35 | 112500 |
| 2024-03-15 | 13.22 | $13.01 | 33800 |
| 2024-03-14 | 13.26 | $12.84 | 51600 |
| 2024-03-13 | 13.34 | $13.24 | 52600 |
| 2024-03-12 | 13.35 | $13.15 | 78300 |
| 2024-03-11 | 13.38 | $13.33 | 70000 |
| 2024-03-08 | 13.38 | $13.67 | 52900 |
| 2024-03-07 | 13.31 | $13.85 | 104200 |
| 2024-03-06 | 13.18 | $14.01 | 89300 |
| 2024-03-05 | 13.00 | $14.11 | 88900 |
| 2024-03-04 | 12.77 | $13.94 | 96000 |
| 2024-03-01 | 12.55 | $12.85 | 198800 |
| 2024-02-29 | 12.51 | $13.76 | 149700 |
| 2024-02-28 | 12.28 | $13.33 | 157500 |
| 2024-02-27 | 12.11 | $13.01 | 86400 |
| 2024-02-26 | 11.97 | $12.44 | 67500 |
| 2024-02-23 | 11.94 | $11.90 | 112100 |
| 2024-02-22 | 12.03 | $12.04 | 255500 |
| 2024-02-21 | 12.10 | $10.70 | 406200 |
| 2024-02-20 | 12.47 | $11.69 | 243700 |
| 2024-02-16 | 12.69 | $12.30 | 79600 |
| 2024-02-15 | 12.82 | $12.34 | 227800 |
| 2024-02-14 | 12.96 | $12.80 | 34400 |
| 2024-02-13 | 13.04 | $12.67 | 108500 |
| 2024-02-12 | 13.15 | $13.26 | 142000 |
| 2024-02-09 | 13.16 | $13.10 | 34100 |
| 2024-02-08 | 13.21 | $13.03 | 72600 |
| 2024-02-07 | 13.28 | $13.13 | 78900 |
| 2024-02-06 | 13.35 | $13.23 | 35700 |
| 2024-02-05 | 13.40 | $13.44 | 49800 |
| 2024-02-02 | 13.43 | $13.48 | 83700 |
| 2024-02-01 | 13.44 | $14.00 | 58000 |
| 2024-01-31 | 13.36 | $14.19 | 138100 |
| 2024-01-30 | 13.22 | $13.97 | 94000 |
| 2024-01-29 | 13.10 | $13.33 | 88200 |
| 2024-01-26 | 13.11 | $12.90 | 66900 |
| 2024-01-25 | 13.21 | $12.94 | 135800 |
| 2024-01-24 | 13.32 | $12.97 | 81500 |
| 2024-01-23 | 13.45 | $13.12 | 382600 |
| 2024-01-22 | 13.57 | $12.64 | 660500 |
| 2024-01-19 | 13.80 | $13.94 | 175400 |
| 2024-01-18 | 13.81 | $14.00 | 91500 |
| 2024-01-17 | 13.80 | $13.88 | 68900 |
| 2024-01-16 | 13.82 | $14.06 | 171900 |
| 2024-01-12 | 13.81 | $14.33 | 151600 |
| 2024-01-11 | 13.74 | $14.05 | 211400 |
| 2024-01-10 | 13.72 | $14.14 | 107000 |
| 2024-01-09 | 13.69 | $14.12 | 76600 |
| 2024-01-08 | 13.65 | $14.23 | 117000 |
| 2024-01-05 | 13.58 | $14.00 | 86900 |
| 2024-01-04 | 13.56 | $13.91 | 54900 |
| 2024-01-03 | 13.56 | $13.75 | 142100 |
| 2024-01-02 | 13.59 | $14.10 | 164400 |
| 2023-12-29 | 13.56 | $13.40 | 251400 |
| 2023-12-28 | 13.68 | $13.65 | 177500 |
| 2023-12-27 | 13.76 | $13.51 | 153900 |
| 2023-12-26 | 13.90 | $13.57 | 166800 |
| 2023-12-22 | 14.04 | $13.74 | 375000 |
| 2023-12-21 | 14.18 | $13.53 | 545300 |
| 2023-12-20 | 14.38 | $13.73 | 330500 |
| 2023-12-19 | 14.59 | $14.06 | 263100 |
| 2023-12-18 | 14.75 | $14.48 | 278100 |
| 2023-12-15 | 14.86 | $14.62 | 51700 |
| 2023-12-14 | 14.95 | $14.76 | 130700 |
| 2023-12-13 | 15.04 | $14.88 | 92700 |
| 2023-12-12 | 15.11 | $15.40 | 57800 |
| 2023-12-11 | 15.09 | $15.81 | 52600 |
| 2023-12-08 | 14.99 | $15.55 | 72900 |
| 2023-12-07 | 14.92 | $15.99 | 96100 |
| 2023-12-06 | 14.75 | $15.95 | 56500 |
| 2023-12-05 | 14.57 | $15.50 | 83600 |
| 2023-12-04 | 14.45 | $15.53 | 131100 |
| 2023-12-01 | 14.32 | $14.58 | 114100 |
| 2023-11-30 | 14.37 | $14.61 | 126600 |
| 2023-11-29 | 14.43 | $14.13 | 134000 |
| 2023-11-28 | 14.60 | $14.76 | 124500 |
| 2023-11-27 | 14.67 | $15.09 | 88300 |
| 2023-11-24 | 14.70 | $15.58 | 77400 |
| 2023-11-22 | 14.62 | $14.71 | 45600 |
| 2023-11-21 | 14.73 | $14.81 | 45300 |
| 2023-11-20 | 14.83 | $14.85 | 174000 |
| 2023-11-17 | 14.96 | $14.30 | 170900 |
| 2023-11-16 | 15.22 | $13.64 | 166400 |
| 2023-11-15 | 15.67 | $14.35 | 125900 |
| 2023-11-14 | 16.05 | $14.41 | 210900 |
| 2023-11-13 | 16.48 | $13.66 | 382300 |
| 2023-11-10 | 17.14 | $16.10 | 113800 |
| 2023-11-09 | 17.39 | $17.19 | 36500 |
| 2023-11-08 | 17.46 | $17.12 | 74200 |
| 2023-11-07 | 17.55 | $16.95 | 45500 |
| 2023-11-06 | 17.70 | $16.59 | 116600 |
| 2023-11-03 | 17.95 | $18.26 | 45000 |
| 2023-11-02 | 17.88 | $18.30 | 28300 |
| 2023-11-01 | 17.80 | $18.00 | 20800 |
| 2023-10-31 | 17.76 | $18.04 | 46700 |
| 2023-10-30 | 17.71 | $17.69 | 14000 |
| 2023-10-27 | 17.73 | $17.75 | 12600 |
| 2023-10-26 | 17.74 | $17.62 | 11600 |
| 2023-10-25 | 17.78 | $17.88 | 17600 |
| 2023-10-24 | 17.77 | $17.75 | 12500 |
| 2023-10-23 | 17.78 | $17.53 | 24800 |
| 2023-10-20 | 17.85 | $17.70 | 17900 |
| 2023-10-19 | 17.89 | $17.79 | 17900 |
| 2023-10-18 | 17.92 | $18.01 | 33500 |
| 2023-10-17 | 17.91 | $17.97 | 32200 |
| 2023-10-16 | 17.91 | $17.90 | 13100 |
| 2023-10-13 | 17.92 | $17.90 | 12300 |
| 2023-10-12 | 17.93 | $17.81 | 14900 |
| 2023-10-11 | 17.96 | $18.14 | 31900 |
| 2023-10-10 | 17.93 | $18.13 | 15900 |
| 2023-10-09 | 17.90 | $18.04 | 20400 |
| 2023-10-06 | 17.88 | $18.01 | 23000 |
| 2023-10-05 | 17.87 | $17.66 | 21800 |
| 2023-10-04 | 17.93 | $17.84 | 19000 |
| 2023-10-03 | 17.96 | $17.78 | 14000 |
| 2023-10-02 | 18.01 | $18.12 | 10900 |
| 2023-09-29 | 17.99 | $18.22 | 71900 |
| 2023-09-28 | 17.95 | $18.00 | 31400 |
| 2023-09-27 | 17.96 | $17.81 | 24700 |
| 2023-09-26 | 18.00 | $17.79 | 10000 |
| 2023-09-25 | 18.06 | $17.80 | 16100 |
| 2023-09-22 | 18.13 | $17.83 | 20900 |
| 2023-09-21 | 18.19 | $17.95 | 51200 |
| 2023-09-20 | 18.25 | $18.14 | 18200 |
| 2023-09-19 | 18.27 | $18.24 | 35500 |
| 2023-09-18 | 18.28 | $18.16 | 32600 |
| 2023-09-15 | 18.30 | $18.21 | 15800 |
| 2023-09-14 | 18.32 | $18.20 | 21700 |
| 2023-09-13 | 18.34 | $18.37 | 12400 |
| 2023-09-12 | 18.33 | $18.37 | 40100 |
| 2023-09-11 | 18.32 | $18.63 | 24100 |
| 2023-09-08 | 18.25 | $18.47 | 21800 |
| 2023-09-07 | 18.21 | $18.27 | 13500 |
| 2023-09-06 | 18.20 | $18.15 | 4700 |
| 2023-09-05 | 18.21 | $18.25 | 13600 |
| 2023-09-01 | 18.20 | $18.48 | 16500 |
| 2023-08-31 | 18.15 | $18.48 | 48500 |
| 2023-08-30 | 18.08 | $18.12 | 42200 |
| 2023-08-29 | 18.09 | $17.91 | 23300 |
| 2023-08-28 | 18.13 | $17.80 | 37000 |
| 2023-08-25 | 18.21 | $17.83 | 25200 |
| 2023-08-24 | 18.30 | $17.90 | 22700 |
| 2023-08-23 | 18.38 | $17.95 | 31400 |
| 2023-08-22 | 18.46 | $17.99 | 25100 |
| 2023-08-21 | 18.56 | $17.94 | 19500 |
| 2023-08-18 | 18.67 | $18.23 | 14400 |
| 2023-08-17 | 18.74 | $18.25 | 34400 |
| 2023-08-16 | 18.82 | $18.35 | 15200 |
| 2023-08-15 | 18.89 | $18.59 | 6000 |
| 2023-08-14 | 18.91 | $18.65 | 15800 |
| 2023-08-11 | 18.93 | $18.70 | 6200 |
| 2023-08-10 | 18.93 | $18.68 | 23000 |
| 2023-08-09 | 18.94 | $18.73 | 14300 |
| 2023-08-08 | 18.93 | $18.78 | 15700 |
| 2023-08-07 | 18.92 | $18.85 | 14600 |
| 2023-08-04 | 18.88 | $18.79 | 10400 |
| 2023-08-03 | 18.84 | $18.68 | 9600 |
| 2023-08-02 | 18.82 | $18.60 | 17800 |
| 2023-08-01 | 18.81 | $18.60 | 13600 |
| 2023-07-31 | 18.80 | $19.18 | 42100 |
| 2023-07-28 | 18.66 | $18.91 | 14200 |
| 2023-07-27 | 18.55 | $18.61 | 42000 |
| 2023-07-26 | 18.48 | $18.64 | 67400 |
| 2023-07-25 | 18.40 | $18.20 | 21300 |
| 2023-07-24 | 18.39 | $18.22 | 14400 |
| 2023-07-21 | 18.37 | $18.20 | 12600 |
| 2023-07-20 | 18.35 | $18.23 | 7500 |
| 2023-07-19 | 18.32 | $18.40 | 23700 |
| 2023-07-18 | 18.24 | $18.35 | 36100 |
| 2023-07-17 | 18.16 | $18.25 | 36700 |
| 2023-07-14 | 18.09 | $18.13 | 25400 |
| 2023-07-13 | 18.02 | $17.95 | 19000 |
| 2023-07-12 | 17.98 | $18.03 | 47700 |
| 2023-07-11 | 17.92 | $18.00 | 23100 |
| 2023-07-10 | 17.84 | $18.00 | 11500 |
| 2023-07-07 | 17.76 | $18.10 | 12100 |
| 2023-07-06 | 17.63 | $17.70 | 23400 |
| 2023-07-05 | 17.57 | $17.95 | 30000 |
| 2023-07-03 | 17.44 | $17.89 | 11600 |
| 2023-06-30 | 17.30 | $17.98 | 63300 |
| 2023-06-29 | 17.12 | $17.50 | 24800 |
| 2023-06-28 | 17.01 | $17.27 | 24400 |
| 2023-06-27 | 16.93 | $17.20 | 36100 |
| 2023-06-26 | 16.85 | $17.12 | 26000 |
| 2023-06-23 | 16.77 | $17.14 | 23000 |
| 2023-06-22 | 16.67 | $17.06 | 44200 |
| 2023-06-21 | 16.57 | $17.16 | 35700 |
| 2023-06-20 | 16.44 | $16.72 | 52400 |
| 2023-06-16 | 16.38 | $16.50 | 27300 |
| 2023-06-15 | 16.35 | $16.65 | 32600 |
| 2023-06-14 | 16.29 | $16.44 | 37100 |
| 2023-06-13 | 16.27 | $16.41 | 33200 |
| 2023-06-12 | 16.24 | $16.40 | 16900 |
| 2023-06-09 | 16.22 | $16.19 | 16800 |
| 2023-06-08 | 16.23 | $16.05 | 54900 |
| 2023-06-07 | 16.28 | $16.35 | 47700 |
| 2023-06-06 | 16.27 | $16.45 | 32600 |
| 2023-06-05 | 16.24 | $16.46 | 23800 |
| 2023-06-02 | 16.21 | $16.65 | 36400 |
| 2023-06-01 | 16.12 | $16.40 | 32900 |
| 2023-05-31 | 16.08 | $16.46 | 83900 |
| 2023-05-30 | 16.03 | $16.11 | 28700 |
| 2023-05-26 | 16.03 | $16.18 | 13800 |
| 2023-05-25 | 16.03 | $16.04 | 10600 |
| 2023-05-24 | 16.05 | $16.10 | 11900 |
| 2023-05-23 | 16.07 | $16.15 | 19100 |
| 2023-05-22 | 16.08 | $16.15 | 19600 |
| 2023-05-19 | 16.09 | $16.20 | 17000 |
| 2023-05-18 | 16.10 | $16.13 | 22700 |
| 2023-05-17 | 16.13 | $15.95 | 28800 |
| 2023-05-16 | 16.19 | $15.60 | 18500 |
| 2023-05-15 | 16.35 | $15.89 | 16200 |
| 2023-05-12 | 16.47 | $16.00 | 43100 |
| 2023-05-11 | 16.58 | $16.28 | 19500 |
| 2023-05-10 | 16.66 | $16.42 | 39200 |
| 2023-05-09 | 16.72 | $16.29 | 34800 |
| 2023-05-08 | 16.82 | $16.35 | 32800 |
| 2023-05-05 | 16.92 | $15.86 | 74800 |
| 2023-05-04 | 17.14 | $15.75 | 59800 |
| 2023-05-03 | 17.41 | $16.52 | 22900 |
| 2023-05-02 | 17.57 | $16.95 | 29800 |
| 2023-05-01 | 17.66 | $17.79 | 14900 |
| 2023-04-28 | 17.59 | $18.49 | 463300 |
| 2023-04-27 | 17.35 | $18.25 | 44700 |
| 2023-04-26 | 17.13 | $17.82 | 51500 |
| 2023-04-25 | 16.95 | $17.49 | 54100 |
| 2023-04-24 | 16.82 | $17.50 | 66600 |
| 2023-04-21 | 16.67 | $17.45 | 27800 |
| 2023-04-20 | 16.50 | $17.23 | 42900 |
| 2023-04-19 | 16.35 | $17.01 | 34400 |
| 2023-04-18 | 16.22 | $17.06 | 25200 |
| 2023-04-17 | 16.06 | $16.89 | 38200 |
| 2023-04-14 | 15.92 | $16.72 | 38800 |
| 2023-04-13 | 15.79 | $16.72 | 48300 |
| 2023-04-12 | 15.64 | $16.62 | 50000 |
| 2023-04-11 | 15.48 | $16.50 | 32500 |
| 2023-04-10 | 15.34 | $15.98 | 22700 |
| 2023-04-06 | 15.28 | $15.82 | 19600 |
| 2023-04-05 | 15.26 | $15.97 | 21100 |
| 2023-04-04 | 15.20 | $15.93 | 57700 |
| 2023-04-03 | 15.14 | $15.89 | 23900 |
| 2023-03-31 | 15.09 | $16.23 | 46300 |
| 2023-03-30 | 14.97 | $15.73 | 23300 |
| 2023-03-29 | 14.94 | $15.51 | 61500 |
| 2023-03-28 | 14.96 | $15.25 | 23600 |
| 2023-03-27 | 15.04 | $14.75 | 42500 |
| 2023-03-24 | 15.25 | $14.19 | 115500 |
| 2023-03-23 | 15.62 | $14.90 | 69600 |
| 2023-03-22 | 15.90 | $15.36 | 72700 |
| 2023-03-21 | 16.13 | $15.70 | 28100 |
| 2023-03-20 | 16.34 | $15.44 | 49900 |
| 2023-03-17 | 16.65 | $15.50 | 77700 |
| 2023-03-16 | 16.99 | $16.30 | 93700 |
| 2023-03-15 | 17.23 | $16.22 | 185000 |
| 2023-03-14 | 17.53 | $16.82 | 91900 |
| 2023-03-13 | 17.75 | $16.07 | 125300 |
| 2023-03-10 | 18.16 | $17.40 | 152100 |
| 2023-03-09 | 18.37 | $17.98 | 51100 |
| 2023-03-08 | 18.49 | $18.75 | 54600 |
| 2023-03-07 | 18.46 | $18.70 | 38400 |
| 2023-03-06 | 18.45 | $18.97 | 72600 |
| 2023-03-03 | 18.38 | $18.83 | 60100 |
| 2023-03-02 | 18.33 | $18.70 | 66200 |
| 2023-03-01 | 18.30 | $18.65 | 111900 |
| 2023-02-28 | 18.27 | $18.85 | 123800 |
| 2023-02-27 | 18.21 | $18.90 | 151500 |
| 2023-02-24 | 18.13 | $17.99 | 33600 |
| 2023-02-23 | 18.23 | $17.85 | 116400 |
| 2023-02-22 | 18.38 | $17.64 | 107900 |
| 2023-02-21 | 18.60 | $17.70 | 148700 |
| 2023-02-17 | 18.84 | $18.14 | 63700 |
| 2023-02-16 | 19.04 | $18.15 | 104300 |
| 2023-02-15 | 19.27 | $18.55 | 109600 |
| 2023-02-14 | 19.45 | $18.36 | 34200 |
| 2023-02-13 | 19.70 | $18.48 | 137700 |
| 2023-02-10 | 19.96 | $18.30 | 114700 |
| 2023-02-09 | 20.31 | $18.03 | 245700 |
| 2023-02-08 | 20.77 | $18.25 | 307200 |
| 2023-02-07 | 21.25 | $20.66 | 26300 |
| 2023-02-06 | 21.30 | $20.93 | 20500 |
| 2023-02-03 | 21.29 | $21.33 | 14200 |
| 2023-02-02 | 21.20 | $21.55 | 20200 |
| 2023-02-01 | 21.04 | $21.46 | 28500 |
| 2023-01-31 | 20.87 | $21.24 | 50800 |
| 2023-01-30 | 20.71 | $20.90 | 48400 |
| 2023-01-27 | 20.60 | $20.80 | 14300 |
| 2023-01-26 | 20.48 | $20.90 | 25500 |
| 2023-01-25 | 20.33 | $20.85 | 7800 |
| 2023-01-24 | 20.15 | $20.92 | 24900 |
| 2023-01-23 | 19.93 | $20.96 | 21200 |
| 2023-01-20 | 19.67 | $20.47 | 28700 |
| 2023-01-19 | 19.46 | $20.24 | 33100 |
| 2023-01-18 | 19.27 | $20.10 | 85400 |
| 2023-01-17 | 19.07 | $19.70 | 25800 |
| 2023-01-13 | 18.93 | $19.60 | 49800 |
| 2023-01-12 | 18.78 | $19.55 | 172600 |
| 2023-01-11 | 18.62 | $19.45 | 43500 |
| 2023-01-10 | 18.46 | $18.94 | 24300 |
| 2023-01-09 | 18.38 | $18.63 | 20600 |
| 2023-01-06 | 18.35 | $18.68 | 37500 |
| 2023-01-05 | 18.31 | $18.61 | 34300 |
| 2023-01-04 | 18.28 | $18.60 | 51100 |
| 2023-01-03 | 18.25 | $18.55 | 21300 |
| 2022-12-30 | 18.22 | $18.24 | 34300 |
| 2022-12-29 | 18.26 | $18.13 | 83100 |
| 2022-12-28 | 18.33 | $18.09 | 32700 |
| 2022-12-27 | 18.42 | $17.87 | 117300 |
| 2022-12-23 | 18.58 | $18.07 | 57400 |
| 2022-12-22 | 18.72 | $18.05 | 58400 |
| 2022-12-21 | 18.89 | $17.99 | 56200 |
| 2022-12-20 | 19.09 | $18.54 | 50100 |
| 2022-12-19 | 19.22 | $18.55 | 40600 |
| 2022-12-16 | 19.36 | $18.69 | 28500 |
| 2022-12-15 | 19.50 | $18.89 | 51700 |
| 2022-12-14 | 19.62 | $19.69 | 31900 |
| 2022-12-13 | 19.59 | $19.12 | 47400 |
| 2022-12-12 | 19.67 | $19.35 | 29600 |
| 2022-12-09 | 19.71 | $19.23 | 33300 |
| 2022-12-08 | 19.79 | $19.46 | 32700 |
| 2022-12-07 | 19.82 | $19.48 | 37600 |
| 2022-12-06 | 19.86 | $19.97 | 17700 |
| 2022-12-05 | 19.80 | $19.61 | 33600 |
| 2022-12-02 | 19.80 | $20.10 | 33900 |
| 2022-12-01 | 19.70 | $20.24 | 27100 |
| 2022-11-30 | 19.55 | $20.41 | 59100 |
| 2022-11-29 | 19.33 | $19.53 | 34800 |
| 2022-11-28 | 19.27 | $19.79 | 31300 |
| 2022-11-25 | 19.14 | $20.06 | 26200 |
| 2022-11-23 | 18.94 | $19.67 | 37300 |
| 2022-11-22 | 18.78 | $19.40 | 21200 |
| 2022-11-21 | 18.66 | $19.26 | 32900 |
| 2022-11-18 | 18.54 | $19.75 | 26400 |
| 2022-11-17 | 18.31 | $19.63 | 25000 |
| 2022-11-16 | 18.06 | $19.66 | 88300 |
| 2022-11-15 | 17.77 | $18.95 | 72300 |
| 2022-11-14 | 17.59 | $18.35 | 17500 |
| 2022-11-11 | 17.51 | $18.48 | 57100 |
| 2022-11-10 | 17.39 | $18.52 | 39800 |
| 2022-11-09 | 17.25 | $17.90 | 63100 |
| 2022-11-08 | 17.22 | $17.77 | 35100 |
| 2022-11-07 | 17.22 | $17.51 | 41300 |
| 2022-11-04 | 17.28 | $17.59 | 70200 |
| 2022-11-03 | 17.34 | $16.99 | 21700 |
| 2022-11-02 | 17.54 | $17.20 | 45700 |
| 2022-11-01 | 17.74 | $17.34 | 80000 |
| 2022-10-31 | 17.95 | $16.97 | 106400 |
| 2022-10-28 | 18.27 | $17.21 | 92300 |
| 2022-10-27 | 18.60 | $18.33 | 47300 |
| 2022-10-26 | 18.75 | $18.69 | 34400 |
| 2022-10-25 | 18.86 | $18.44 | 62600 |
| 2022-10-24 | 19.04 | $18.23 | 60100 |
| 2022-10-21 | 19.30 | $18.62 | 26800 |
| 2022-10-20 | 19.52 | $18.90 | 16600 |
| 2022-10-19 | 19.72 | $19.39 | 15400 |
| 2022-10-18 | 19.85 | $19.41 | 16100 |
| 2022-10-17 | 20.00 | $19.66 | 9200 |
| 2022-10-14 | 20.12 | $19.54 | 10900 |
| 2022-10-13 | 20.30 | $19.76 | 15700 |
| 2022-10-12 | 20.46 | $19.96 | 17600 |
| 2022-10-11 | 20.60 | $20.33 | 17100 |
| 2022-10-10 | 20.69 | $20.50 | 19100 |
| 2022-10-07 | 20.76 | $20.70 | 16700 |
| 2022-10-06 | 20.80 | $20.80 | 8300 |
| 2022-10-05 | 20.83 | $20.73 | 13700 |
| 2022-10-04 | 20.87 | $21.06 | 13000 |
| 2022-10-03 | 20.86 | $21.09 | 9200 |
| 2022-09-30 | 20.84 | $21.08 | 53500 |
| 2022-09-29 | 20.82 | $20.69 | 23400 |
| 2022-09-28 | 20.88 | $20.70 | 29700 |
| 2022-09-27 | 20.95 | $20.61 | 10200 |
| 2022-09-26 | 21.05 | $20.64 | 18200 |
| 2022-09-23 | 21.17 | $20.71 | 31000 |
| 2022-09-22 | 21.28 | $21.00 | 41400 |
| 2022-09-21 | 21.36 | $21.43 | 10700 |
| 2022-09-20 | 21.36 | $21.43 | 10200 |
| 2022-09-19 | 21.36 | $21.45 | 19800 |
| 2022-09-16 | 21.35 | $21.52 | 24600 |
| 2022-09-15 | 21.34 | $21.34 | 27500 |
| 2022-09-14 | 21.35 | $21.40 | 16900 |
| 2022-09-13 | 21.36 | $21.66 | 16400 |
| 2022-09-12 | 21.32 | $21.57 | 25500 |
| 2022-09-09 | 21.28 | $21.31 | 8000 |
| 2022-09-08 | 21.30 | $21.09 | 20400 |
| 2022-09-07 | 21.37 | $21.17 | 9500 |
| 2022-09-06 | 21.44 | $21.10 | 6800 |
| 2022-09-02 | 21.53 | $21.51 | 21100 |
| 2022-09-01 | 21.55 | $21.40 | 27200 |
| 2022-08-31 | 21.60 | $21.22 | 43600 |
| 2022-08-30 | 21.69 | $21.50 | 14900 |
| 2022-08-29 | 21.75 | $21.46 | 29900 |
| 2022-08-26 | 21.81 | $21.57 | 9100 |
| 2022-08-25 | 21.87 | $21.63 | 9400 |
| 2022-08-24 | 21.92 | $21.56 | 21200 |
| 2022-08-23 | 22.00 | $21.58 | 31500 |
| 2022-08-22 | 22.09 | $21.70 | 27800 |
| 2022-08-19 | 22.16 | $21.99 | 10700 |
| 2022-08-18 | 22.18 | $22.32 | 13600 |
| 2022-08-17 | 22.14 | $22.17 | 19700 |
| 2022-08-16 | 22.11 | $22.16 | 22600 |
| 2022-08-15 | 22.09 | $22.19 | 23300 |
| 2022-08-12 | 22.06 | $22.12 | 19900 |
| 2022-08-11 | 22.03 | $22.06 | 18100 |
| 2022-08-10 | 22.02 | $22.26 | 40600 |
| 2022-08-09 | 21.96 | $22.22 | 13300 |
| 2022-08-08 | 21.89 | $22.09 | 20700 |
| 2022-08-05 | 21.85 | $22.20 | 8200 |
| 2022-08-04 | 21.77 | $22.17 | 15800 |
| 2022-08-03 | 21.69 | $22.20 | 31800 |
| 2022-08-02 | 21.58 | $22.02 | 29800 |
| 2022-08-01 | 21.50 | $21.93 | 10100 |
| 2022-07-29 | 21.43 | $21.99 | 49800 |
| 2022-07-28 | 21.33 | $21.54 | 32800 |
| 2022-07-27 | 21.32 | $21.38 | 19000 |
| 2022-07-26 | 21.33 | $21.22 | 35000 |
| 2022-07-25 | 21.39 | $21.35 | 21300 |
| 2022-07-22 | 21.42 | $21.33 | 67000 |
| 2022-07-21 | 21.47 | $21.37 | 25900 |
| 2022-07-20 | 21.52 | $21.40 | 27000 |
| 2022-07-19 | 21.57 | $21.36 | 33000 |
| 2022-07-18 | 21.64 | $21.48 | 17900 |
| 2022-07-15 | 21.70 | $21.65 | 14000 |
| 2022-07-14 | 21.73 | $21.55 | 19800 |
| 2022-07-13 | 21.78 | $21.80 | 9500 |
| 2022-07-12 | 21.80 | $21.78 | 11600 |
| 2022-07-11 | 21.82 | $21.80 | 20800 |
| 2022-07-08 | 21.85 | $21.80 | 18800 |
| 2022-07-07 | 21.87 | $22.00 | 16600 |
| 2022-07-06 | 21.86 | $21.97 | 13900 |
| 2022-07-05 | 21.86 | $22.05 | 3500 |
| 2022-07-01 | 21.84 | $22.19 | 7500 |
| 2022-06-30 | 21.79 | $21.83 | 15600 |
| 2022-06-29 | 21.81 | $21.77 | 14200 |
| 2022-06-28 | 21.84 | $21.87 | 11800 |
| 2022-06-27 | 21.86 | $21.81 | 14100 |
| 2022-06-24 | 21.90 | $21.80 | 12300 |
| 2022-06-23 | 21.95 | $21.63 | 21600 |
| 2022-06-22 | 22.04 | $21.85 | 8500 |
| 2022-06-21 | 22.10 | $22.00 | 47400 |
| 2022-06-17 | 22.14 | $21.91 | 8100 |
| 2022-06-16 | 22.21 | $22.16 | 27700 |
| 2022-06-15 | 22.23 | $21.97 | 7600 |
| 2022-06-14 | 22.30 | $21.94 | 9900 |
| 2022-06-13 | 22.39 | $21.86 | 22500 |
| 2022-06-10 | 22.51 | $22.25 | 15800 |
| 2022-06-09 | 22.57 | $22.40 | 25100 |
| 2022-06-08 | 22.60 | $22.55 | 16700 |
| 2022-06-07 | 22.61 | $22.82 | 14700 |
| 2022-06-06 | 22.56 | $22.70 | 31700 |
| 2022-06-03 | 22.53 | $23.06 | 15400 |
| 2022-06-02 | 22.42 | $23.05 | 35700 |
| 2022-06-01 | 22.30 | $22.88 | 20000 |
| 2022-05-31 | 22.19 | $22.91 | 55500 |
| 2022-05-27 | 22.05 | $22.44 | 20700 |
| 2022-05-26 | 22.00 | $22.34 | 15300 |
| 2022-05-25 | 21.96 | $22.14 | 24900 |
| 2022-05-24 | 21.96 | $21.98 | 24100 |
| 2022-05-23 | 21.99 | $22.34 | 18700 |
| 2022-05-20 | 21.96 | $22.15 | 5900 |
| 2022-05-19 | 21.96 | $22.29 | 14400 |
| 2022-05-18 | 21.93 | $22.15 | 26800 |
| 2022-05-17 | 21.94 | $22.20 | 11800 |
| 2022-05-16 | 21.93 | $22.02 | 53800 |
| 2022-05-13 | 21.96 | $21.75 | 14500 |
| 2022-05-12 | 22.06 | $21.86 | 35500 |
| 2022-05-11 | 22.16 | $21.88 | 20600 |
| 2022-05-10 | 22.27 | $22.22 | 13600 |
| 2022-05-09 | 22.32 | $22.15 | 20000 |
| 2022-05-06 | 22.41 | $22.50 | 17500 |
| 2022-05-05 | 22.43 | $22.49 | 11100 |
| 2022-05-04 | 22.46 | $22.76 | 18400 |
| 2022-05-03 | 22.45 | $22.70 | 9000 |
| 2022-05-02 | 22.44 | $22.67 | 44500 |
| 2022-04-29 | 22.45 | $22.70 | 50200 |
| 2022-04-28 | 22.45 | $22.36 | 18400 |
| 2022-04-27 | 22.53 | $22.06 | 12800 |
| 2022-04-26 | 22.68 | $22.39 | 12300 |
| 2022-04-25 | 22.79 | $22.32 | 28800 |
| 2022-04-22 | 22.94 | $22.50 | 5500 |
| 2022-04-21 | 23.07 | $22.68 | 16500 |
| 2022-04-20 | 23.20 | $22.85 | 26800 |
| 2022-04-19 | 23.30 | $22.73 | 25400 |
| 2022-04-18 | 23.45 | $22.93 | 31600 |
| 2022-04-14 | 23.58 | $23.10 | 16600 |
| 2022-04-13 | 23.70 | $23.26 | 13500 |
| 2022-04-12 | 23.81 | $23.48 | 10300 |
| 2022-04-11 | 23.89 | $23.59 | 15900 |
| 2022-04-08 | 23.95 | $23.65 | 12700 |
| 2022-04-07 | 24.02 | $23.81 | 14000 |
| 2022-04-06 | 24.06 | $23.72 | 14600 |
| 2022-04-05 | 24.12 | $23.98 | 10400 |
| 2022-04-04 | 24.14 | $24.22 | 11900 |
| 2022-04-01 | 24.12 | $24.10 | 4100 |
| 2022-03-31 | 24.11 | $23.98 | 24800 |
| 2022-03-30 | 24.13 | $24.15 | 8600 |
| 2022-03-29 | 24.11 | $24.18 | 15600 |
| 2022-03-28 | 24.08 | $24.23 | 20700 |
| 2022-03-25 | 24.04 | $24.20 | 5600 |
| 2022-03-24 | 24.00 | $24.25 | 16000 |
| 2022-03-23 | 23.94 | $24.49 | 14000 |
| 2022-03-22 | 23.82 | $24.39 | 18500 |
| 2022-03-21 | 23.70 | $24.30 | 25700 |
| 2022-03-18 | 23.59 | $24.30 | 16900 |
| 2022-03-17 | 23.45 | $24.09 | 75500 |
| 2022-03-16 | 23.34 | $23.47 | 5000 |
| 2022-03-15 | 23.34 | $23.52 | 13000 |
| 2022-03-14 | 23.33 | $23.10 | 13400 |
| 2022-03-11 | 23.41 | $23.60 | 28000 |
| 2022-03-10 | 23.41 | $23.50 | 19000 |
| 2022-03-09 | 23.42 | $23.45 | 32100 |
| 2022-03-08 | 23.45 | $23.36 | 16500 |
| 2022-03-07 | 23.50 | $23.31 | 26200 |
| 2022-03-04 | 23.57 | $23.64 | 12700 |
| 2022-03-03 | 23.59 | $23.67 | 6700 |
| 2022-03-02 | 23.60 | $23.90 | 8200 |
| 2022-03-01 | 23.57 | $23.63 | 13000 |
| 2022-02-28 | 23.59 | $23.46 | 52500 |
| 2022-02-25 | 23.66 | $23.75 | 16000 |
| 2022-02-24 | 23.67 | $23.36 | 30400 |
| 2022-02-23 | 23.78 | $23.58 | 13500 |
| 2022-02-22 | 23.85 | $23.71 | 29600 |
| 2022-02-18 | 23.91 | $24.08 | 5200 |
| 2022-02-17 | 23.90 | $23.98 | 11000 |
| 2022-02-16 | 23.92 | $24.08 | 24000 |
| 2022-02-15 | 23.92 | $23.91 | 24600 |
| 2022-02-14 | 23.95 | $23.78 | 14900 |
| 2022-02-11 | 24.02 | $24.01 | 62800 |
| 2022-02-10 | 24.06 | $24.05 | 47000 |
| 2022-02-09 | 24.09 | $23.90 | 51700 |
| 2022-02-08 | 24.16 | $23.51 | 110000 |
| 2022-02-07 | 24.33 | $24.23 | 12400 |
| 2022-02-04 | 24.37 | $24.05 | 32400 |
| 2022-02-03 | 24.46 | $24.30 | 25900 |
| 2022-02-02 | 24.51 | $24.58 | 24200 |
| 2022-02-01 | 24.51 | $24.74 | 28700 |
| 2022-01-31 | 24.48 | $24.78 | 39300 |
| 2022-01-28 | 24.44 | $24.24 | 26800 |
| 2022-01-27 | 24.50 | $24.15 | 27700 |
| 2022-01-26 | 24.60 | $24.40 | 19300 |
| 2022-01-25 | 24.65 | $24.50 | 40000 |
| 2022-01-24 | 24.70 | $24.38 | 103100 |
| 2022-01-21 | 24.78 | $24.50 | 75300 |
| 2022-01-20 | 24.85 | $24.78 | 41100 |
| 2022-01-19 | 24.87 | $24.65 | 48200 |
| 2022-01-18 | 24.92 | $24.75 | 41800 |
| 2022-01-14 | 24.96 | $24.89 | 14700 |
| 2022-01-13 | 24.97 | $24.84 | 63900 |
| 2022-01-12 | 25.00 | $25.00 | 122100 |
| 2022-01-11 | 25.00 | $25.00 | 68300 |
| 2022-01-10 | 24.99 | $24.98 | 20100 |
| 2022-01-07 | 24.99 | $25.00 | 28400 |
| 2022-01-06 | 24.99 | $24.99 | 46200 |
| 2022-01-05 | 24.99 | $24.96 | 59100 |
| 2022-01-04 | 24.99 | $25.00 | 59900 |
| 2022-01-03 | 24.99 | $25.00 | 53800 |
| 2021-12-31 | 24.99 | $25.01 | 30000 |
| 2021-12-30 | 24.98 | $25.00 | 39800 |
| 2021-12-29 | 24.97 | $25.00 | 35100 |
| 2021-12-28 | 24.97 | $25.00 | 52100 |
| 2021-12-27 | 24.96 | $25.00 | 40600 |
| 2021-12-23 | 24.95 | $25.00 | 22600 |
| 2021-12-22 | 24.94 | $25.00 | 27800 |
| 2021-12-21 | 24.92 | $24.99 | 32500 |
| 2021-12-20 | 24.91 | $25.00 | 41900 |
| 2021-12-17 | 24.89 | $25.00 | 37900 |
| 2021-12-16 | 24.87 | $24.95 | 75800 |
| 2021-12-15 | 24.86 | $24.88 | 37100 |
| 2021-12-14 | 24.86 | $24.89 | 48700 |
| 2021-12-13 | 24.86 | $24.90 | 18700 |
| 2021-12-10 | 24.86 | $24.82 | 63400 |
| 2021-12-09 | 24.87 | $24.80 | 55900 |
| 2021-12-08 | 24.89 | $24.80 | 46500 |
| 2021-12-07 | 24.91 | $24.80 | 77000 |
| 2021-12-06 | 24.94 | $24.88 | 73500 |
| 2021-12-03 | 24.95 | $24.95 | 40500 |
| 2021-12-02 | 24.95 | $24.96 | 64400 |
| 2021-12-01 | 24.96 | $24.99 | 31000 |
| 2021-11-30 | 24.95 | $25.04 | 111700 |
| 2021-11-29 | 24.93 | $24.90 | 60600 |
| 2021-11-26 | 24.94 | $24.90 | 17100 |
| 2021-11-24 | 24.95 | $24.93 | 41700 |
| 2021-11-23 | 24.96 | $25.00 | 61500 |
| 2021-11-22 | 24.96 | $24.93 | 29900 |
| 2021-11-19 | 24.96 | $24.94 | 56000 |
| 2021-11-18 | 24.97 | $24.96 | 53000 |
| 2021-11-17 | 24.98 | $24.98 | 65900 |
| 2021-11-16 | 24.98 | $25.00 | 55000 |
| 2021-11-15 | 24.97 | $24.99 | 29600 |
| 2021-11-12 | 24.97 | $25.00 | 43100 |
| 2021-11-11 | 24.97 | $24.93 | 49600 |
| 2021-11-10 | 24.98 | $24.95 | 73400 |
| 2021-11-09 | 24.99 | $24.99 | 50200 |
| 2021-11-08 | 24.99 | $24.97 | 93500 |
| 2021-11-05 | 24.99 | $25.00 | 52700 |
| 2021-11-04 | 24.99 | $25.01 | 95000 |
| 2021-11-03 | 24.99 | $24.98 | 90200 |
| 2021-11-02 | 24.99 | $24.99 | 74800 |
| 2021-11-01 | 25.00 | $24.98 | 130200 |
| 2021-10-29 | 25.00 | $24.98 | 89700 |
| 2021-10-28 | 25.01 | $24.99 | 94100 |
| 2021-10-27 | 25.01 | $24.98 | 85500 |
| 2021-10-26 | 25.02 | $25.00 | 84800 |
| 2021-10-25 | 25.02 | $25.05 | 112100 |
| 2021-10-22 | 25.02 | $25.04 | 273000 |
| 2021-10-21 | 25.02 | $25.00 | 55200 |
| 2021-10-20 | 25.02 | $25.01 | 57500 |
| 2021-10-19 | 25.02 | $25.00 | 58500 |
| 2021-10-18 | 25.03 | $24.99 | 45300 |
| 2021-10-15 | 25.04 | $24.96 | 41100 |
| 2021-10-14 | 25.06 | $24.97 | 81500 |
| 2021-10-13 | 25.07 | $25.11 | 123900 |
| 2021-10-12 | 25.07 | $25.07 | 37600 |
| 2021-10-11 | 25.06 | $25.06 | 35400 |
| 2021-10-08 | 25.06 | $25.05 | 53000 |
| 2021-10-07 | 25.06 | $25.05 | 103000 |
| 2021-10-06 | 25.07 | $25.04 | 67100 |
| 2021-10-05 | 25.07 | $25.03 | 92300 |
| 2021-10-04 | 25.08 | $25.01 | 58400 |
| 2021-10-01 | 25.09 | $25.13 | 42800 |
| 2021-09-30 | 25.08 | $25.20 | 565600 |
| 2021-09-29 | 25.05 | $25.05 | 73800 |
| 2021-09-28 | 25.05 | $25.00 | 69300 |
| 2021-09-27 | 25.06 | $25.05 | 83500 |
| 2021-09-24 | 25.06 | $25.03 | 55600 |
| 2021-09-23 | 25.06 | $25.08 | 148600 |
| 2021-09-22 | 25.05 | $25.07 | 86800 |
| 2021-09-21 | 25.05 | $25.04 | 60700 |
| 2021-09-20 | 25.05 | $25.02 | 54300 |
| 2021-09-17 | 25.05 | $25.05 | 77500 |
| 2021-09-16 | 25.05 | $25.06 | 168500 |
| 2021-09-15 | 25.05 | $25.04 | 116300 |
| 2021-09-14 | 25.05 | $25.07 | 449000 |
| 2021-09-13 | 25.04 | $25.09 | 369100 |
| 2021-09-10 | 25.03 | $25.05 | 217400 |
| 2021-09-09 | 25.02 | $25.03 | 145700 |
| 2021-09-08 | 25.02 | $25.05 | 118800 |
| 2021-09-07 | 25.01 | $25.05 | 131200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.88
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.90
Average
16.20
Maximum
25.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.88 | $19.01 | 20957 |
| 2026-07-22 | 18.85 | $19.05 | 16500 |
| 2026-07-21 | 18.80 | $19.00 | 18400 |
| 2026-07-20 | 18.76 | $19.00 | 46729 |
| 2026-07-17 | 18.71 | $19.00 | 76200 |
| 2026-07-16 | 18.65 | $19.00 | 62033 |
| 2026-07-15 | 18.59 | $19.00 | 20440 |
| 2026-07-14 | 18.51 | $19.19 | 16808 |
| 2026-07-13 | 18.36 | $18.87 | 18960 |
| 2026-07-10 | 18.28 | $18.81 | 9216 |
| 2026-07-09 | 18.21 | $18.67 | 15200 |
| 2026-07-08 | 18.18 | $18.43 | 15700 |
| 2026-07-07 | 18.23 | $18.46 | 14500 |
| 2026-07-06 | 18.28 | $18.49 | 10413 |
| 2026-07-02 | 18.34 | $18.26 | 17623 |
| 2026-07-01 | 18.50 | $18.65 | 8300 |
| 2026-06-30 | 18.58 | $18.32 | 123200 |
| 2026-06-29 | 18.78 | $18.53 | 36315 |
| 2026-06-26 | 18.97 | $18.50 | 18700 |
| 2026-06-25 | 19.21 | $18.50 | 44840 |
| 2026-06-24 | 19.51 | $18.95 | 57940 |
| 2026-06-23 | 19.74 | $19.55 | 19945 |
| 2026-06-22 | 19.82 | $19.70 | 28400 |
| 2026-06-18 | 19.87 | $19.81 | 49100 |
| 2026-06-17 | 19.89 | $19.75 | 10500 |
| 2026-06-16 | 19.94 | $19.92 | 18381 |
| 2026-06-15 | 19.94 | $20.00 | 26100 |
| 2026-06-12 | 19.92 | $19.80 | 17585 |
| 2026-06-11 | 19.95 | $19.68 | 21000 |
| 2026-06-10 | 20.02 | $19.68 | 41500 |
| 2026-06-09 | 20.10 | $19.73 | 52400 |
| 2026-06-08 | 20.18 | $19.80 | 30400 |
| 2026-06-05 | 20.25 | $19.91 | 39000 |
| 2026-06-04 | 20.28 | $19.99 | 57500 |
| 2026-06-03 | 20.30 | $20.02 | 42331 |
| 2026-06-02 | 20.30 | $20.17 | 55721 |
| 2026-06-01 | 20.24 | $20.00 | 69100 |
| 2026-05-29 | 20.21 | $19.92 | 67200 |
| 2026-05-28 | 20.20 | $19.93 | 66500 |
| 2026-05-27 | 20.16 | $19.71 | 29754 |
| 2026-05-26 | 20.18 | $19.69 | 53328 |
| 2026-05-22 | 20.20 | $19.61 | 24500 |
| 2026-05-21 | 20.23 | $19.84 | 19900 |
| 2026-05-20 | 20.18 | $19.92 | 61700 |
| 2026-05-19 | 20.08 | $20.19 | 61100 |
| 2026-05-18 | 19.86 | $19.85 | 58900 |
| 2026-05-15 | 19.68 | $19.69 | 58400 |
| 2026-05-14 | 19.50 | $19.69 | 103000 |
| 2026-05-13 | 19.27 | $19.10 | 112800 |
| 2026-05-12 | 19.17 | $18.87 | 94709 |
| 2026-05-11 | 19.10 | $18.78 | 90632 |
| 2026-05-08 | 19.03 | $18.94 | 91200 |
| 2026-05-07 | 18.88 | $18.92 | 21100 |
| 2026-05-06 | 18.70 | $18.93 | 36198 |
| 2026-05-05 | 18.46 | $18.80 | 59234 |
| 2026-05-04 | 18.19 | $18.48 | 26800 |
| 2026-05-01 | 17.96 | $18.63 | 90100 |
| 2026-04-30 | 17.63 | $18.59 | 107508 |
| 2026-04-29 | 17.22 | $17.73 | 47400 |
| 2026-04-28 | 17.00 | $17.54 | 59200 |
| 2026-04-27 | 16.78 | $17.70 | 39800 |
| 2026-04-24 | 16.46 | $17.40 | 43000 |
| 2026-04-23 | 16.17 | $16.60 | 25634 |
| 2026-04-22 | 16.07 | $16.00 | 58755 |
| 2026-04-21 | 16.14 | $15.98 | 62200 |
| 2026-04-20 | 16.23 | $15.96 | 30154 |
| 2026-04-17 | 16.35 | $16.12 | 40297 |
| 2026-04-16 | 16.44 | $16.25 | 33514 |
| 2026-04-15 | 16.52 | $16.48 | 40008 |
| 2026-04-14 | 16.53 | $16.47 | 49711 |
| 2026-04-13 | 16.56 | $16.60 | 55395 |
| 2026-04-10 | 16.55 | $16.55 | 33896 |
| 2026-04-09 | 16.55 | $16.70 | 26100 |
| 2026-04-08 | 16.50 | $16.56 | 24800 |
| 2026-04-07 | 16.48 | $16.40 | 9312 |
| 2026-04-06 | 16.51 | $16.45 | 24600 |
| 2026-04-02 | 16.53 | $16.47 | 22200 |
| 2026-04-01 | 16.55 | $16.73 | 57740 |
| 2026-03-31 | 16.49 | $16.15 | 95900 |
| 2026-03-30 | 16.60 | $16.61 | 24360 |
| 2026-03-27 | 16.58 | $16.71 | 22200 |
| 2026-03-26 | 16.52 | $16.97 | 18200 |
| 2026-03-25 | 16.37 | $17.03 | 27810 |
| 2026-03-24 | 16.16 | $16.25 | 6609 |
| 2026-03-23 | 16.16 | $16.27 | 14600 |
| 2026-03-20 | 16.15 | $15.73 | 19900 |
| 2026-03-19 | 16.31 | $16.60 | 26100 |
| 2026-03-18 | 16.23 | $16.65 | 11900 |
| 2026-03-17 | 16.11 | $16.76 | 22100 |
| 2026-03-16 | 15.94 | $16.01 | 16300 |
| 2026-03-13 | 15.96 | $15.58 | 50203 |
| 2026-03-12 | 16.12 | $15.82 | 19200 |
| 2026-03-11 | 16.25 | $16.30 | 19704 |
| 2026-03-10 | 16.25 | $16.68 | 25900 |
| 2026-03-09 | 16.13 | $16.29 | 32900 |
| 2026-03-06 | 16.10 | $16.29 | 237800 |
| 2026-03-05 | 16.07 | $16.34 | 32400 |
| 2026-03-04 | 16.01 | $15.95 | 34400 |
| 2026-03-03 | 16.07 | $15.64 | 12300 |
| 2026-03-02 | 16.23 | $16.00 | 17100 |
| 2026-02-27 | 16.31 | $15.60 | 177100 |
| 2026-02-26 | 16.54 | $16.64 | 9800 |
| 2026-02-25 | 16.48 | $16.68 | 13700 |
| 2026-02-24 | 16.39 | $16.80 | 47200 |
| 2026-02-23 | 16.23 | $16.01 | 15100 |
| 2026-02-20 | 16.29 | $16.33 | 21700 |
| 2026-02-19 | 16.25 | $16.24 | 5200 |
| 2026-02-18 | 16.23 | $16.45 | 16600 |
| 2026-02-17 | 16.13 | $16.00 | 17300 |
| 2026-02-13 | 16.15 | $16.03 | 15000 |
| 2026-02-12 | 16.16 | $15.72 | 23200 |
| 2026-02-11 | 16.26 | $16.00 | 20200 |
| 2026-02-10 | 16.28 | $15.82 | 19900 |
| 2026-02-09 | 16.36 | $15.98 | 18800 |
| 2026-02-06 | 16.39 | $15.62 | 45100 |
| 2026-02-05 | 16.53 | $15.85 | 29200 |
| 2026-02-04 | 16.62 | $16.24 | 32200 |
| 2026-02-03 | 16.58 | $16.52 | 48900 |
| 2026-02-02 | 16.44 | $15.94 | 56700 |
| 2026-01-30 | 16.44 | $15.60 | 48800 |
| 2026-01-29 | 16.52 | $15.56 | 68800 |
| 2026-01-28 | 16.62 | $15.75 | 40700 |
| 2026-01-27 | 16.65 | $15.70 | 50600 |
| 2026-01-26 | 16.69 | $15.70 | 46700 |
| 2026-01-23 | 16.72 | $16.10 | 76700 |
| 2026-01-22 | 16.60 | $15.98 | 44300 |
| 2026-01-21 | 16.46 | $15.96 | 59000 |
| 2026-01-20 | 16.28 | $15.88 | 51800 |
| 2026-01-16 | 16.05 | $16.30 | 128600 |
| 2026-01-15 | 15.62 | $16.48 | 324700 |
| 2026-01-14 | 15.01 | $15.08 | 28400 |
| 2026-01-13 | 14.68 | $15.08 | 54100 |
| 2026-01-12 | 14.27 | $15.29 | 78500 |
| 2026-01-09 | 13.67 | $14.61 | 133800 |
| 2026-01-08 | 13.15 | $13.45 | 56000 |
| 2026-01-07 | 12.87 | $12.75 | 38200 |
| 2026-01-06 | 12.73 | $12.49 | 49500 |
| 2026-01-05 | 12.63 | $12.13 | 16700 |
| 2026-01-02 | 12.61 | $12.02 | 19200 |
| 2025-12-31 | 12.61 | $12.30 | 77700 |
| 2025-12-30 | 12.50 | $12.31 | 76400 |
| 2025-12-29 | 12.36 | $11.98 | 92500 |
| 2025-12-26 | 12.27 | $12.19 | 43900 |
| 2025-12-24 | 12.09 | $12.34 | 32600 |
| 2025-12-23 | 11.80 | $12.36 | 71500 |
| 2025-12-22 | 11.43 | $12.30 | 31300 |
| 2025-12-19 | 10.99 | $12.15 | 148800 |
| 2025-12-18 | 10.50 | $11.10 | 149100 |
| 2025-12-17 | 10.22 | $11.02 | 138700 |
| 2025-12-16 | 9.91 | $11.16 | 249700 |
| 2025-12-15 | 9.48 | $9.46 | 43400 |
| 2025-12-12 | 9.50 | $9.55 | 32300 |
| 2025-12-11 | 9.50 | $9.52 | 86100 |
| 2025-12-10 | 9.51 | $9.40 | 33200 |
| 2025-12-09 | 9.57 | $9.65 | 40900 |
| 2025-12-08 | 9.56 | $9.92 | 14800 |
| 2025-12-05 | 9.46 | $9.72 | 43900 |
| 2025-12-04 | 9.41 | $9.35 | 60700 |
| 2025-12-03 | 9.47 | $9.55 | 15500 |
| 2025-12-02 | 9.49 | $9.56 | 26300 |
| 2025-12-01 | 9.51 | $9.69 | 13500 |
| 2025-11-28 | 9.50 | $9.98 | 3500 |
| 2025-11-26 | 9.40 | $9.66 | 20000 |
| 2025-11-25 | 9.38 | $9.37 | 33900 |
| 2025-11-24 | 9.46 | $8.99 | 95600 |
| 2025-11-21 | 9.69 | $9.64 | 13400 |
| 2025-11-20 | 9.76 | $9.52 | 32100 |
| 2025-11-19 | 9.90 | $9.72 | 58400 |
| 2025-11-18 | 10.00 | $10.08 | 12100 |
| 2025-11-17 | 10.02 | $10.00 | 24200 |
| 2025-11-14 | 10.07 | $10.29 | 17200 |
| 2025-11-13 | 10.05 | $10.35 | 157000 |
| 2025-11-12 | 10.01 | $10.53 | 35800 |
| 2025-11-11 | 9.91 | $10.61 | 28800 |
| 2025-11-10 | 9.77 | $10.12 | 41500 |
| 2025-11-07 | 9.77 | $10.19 | 14600 |
| 2025-11-06 | 9.75 | $10.13 | 18300 |
| 2025-11-05 | 9.75 | $10.16 | 16600 |
| 2025-11-04 | 9.76 | $9.62 | 22200 |
| 2025-11-03 | 9.95 | $9.90 | 25800 |
| 2025-10-31 | 10.10 | $10.23 | 87000 |
| 2025-10-30 | 10.19 | $10.59 | 21400 |
| 2025-10-29 | 10.20 | $10.41 | 15700 |
| 2025-10-28 | 10.28 | $10.43 | 14300 |
| 2025-10-27 | 10.38 | $10.58 | 12200 |
| 2025-10-24 | 10.46 | $10.60 | 13300 |
| 2025-10-23 | 10.56 | $10.29 | 13800 |
| 2025-10-22 | 10.80 | $10.36 | 37400 |
| 2025-10-21 | 11.07 | $10.89 | 14700 |
| 2025-10-20 | 11.25 | $11.30 | 9200 |
| 2025-10-17 | 11.33 | $11.33 | 15900 |
| 2025-10-16 | 11.44 | $11.12 | 17300 |
| 2025-10-15 | 11.64 | $11.70 | 10500 |
| 2025-10-14 | 11.71 | $12.07 | 35700 |
| 2025-10-13 | 11.68 | $11.71 | 42900 |
| 2025-10-10 | 11.77 | $11.45 | 36200 |
| 2025-10-09 | 11.96 | $11.75 | 14200 |
| 2025-10-08 | 12.10 | $12.24 | 9900 |
| 2025-10-07 | 12.12 | $12.10 | 18300 |
| 2025-10-06 | 12.19 | $12.37 | 17500 |
| 2025-10-03 | 12.19 | $12.41 | 10400 |
| 2025-10-02 | 12.19 | $12.47 | 38900 |
| 2025-10-01 | 12.17 | $12.10 | 29100 |
| 2025-09-30 | 12.27 | $11.45 | 74200 |
| 2025-09-29 | 12.59 | $12.19 | 19000 |
| 2025-09-26 | 12.75 | $12.72 | 13900 |
| 2025-09-25 | 12.78 | $12.52 | 28800 |
| 2025-09-24 | 12.88 | $12.60 | 16300 |
| 2025-09-23 | 12.98 | $12.56 | 13300 |
| 2025-09-22 | 13.10 | $12.80 | 54600 |
| 2025-09-19 | 13.17 | $12.88 | 12800 |
| 2025-09-18 | 13.23 | $13.51 | 27800 |
| 2025-09-17 | 13.10 | $13.66 | 55800 |
| 2025-09-16 | 12.88 | $13.56 | 76400 |
| 2025-09-15 | 12.65 | $13.21 | 77400 |
| 2025-09-12 | 12.47 | $12.99 | 57300 |
| 2025-09-11 | 12.32 | $12.88 | 49400 |
| 2025-09-10 | 12.17 | $12.33 | 38200 |
| 2025-09-09 | 12.17 | $12.27 | 25800 |
| 2025-09-08 | 12.18 | $12.17 | 64200 |
| 2025-09-05 | 12.23 | $12.32 | 34700 |
| 2025-09-04 | 12.24 | $12.32 | 60900 |
| 2025-09-03 | 12.26 | $11.93 | 34900 |
| 2025-09-02 | 12.39 | $11.82 | 49600 |
| 2025-08-29 | 12.59 | $11.83 | 70900 |
| 2025-08-28 | 12.83 | $12.59 | 47600 |
| 2025-08-27 | 12.87 | $12.93 | 61700 |
| 2025-08-26 | 12.81 | $12.39 | 22800 |
| 2025-08-25 | 12.89 | $12.50 | 36500 |
| 2025-08-22 | 12.95 | $12.37 | 50600 |
| 2025-08-21 | 13.05 | $12.35 | 23100 |
| 2025-08-20 | 13.17 | $12.77 | 23000 |
| 2025-08-19 | 13.18 | $12.68 | 69400 |
| 2025-08-18 | 13.19 | $12.91 | 44600 |
| 2025-08-15 | 13.13 | $13.06 | 106000 |
| 2025-08-14 | 12.99 | $12.86 | 65900 |
| 2025-08-13 | 12.86 | $12.75 | 59700 |
| 2025-08-12 | 12.72 | $12.52 | 44200 |
| 2025-08-11 | 12.62 | $12.20 | 11300 |
| 2025-08-08 | 12.57 | $12.20 | 27700 |
| 2025-08-07 | 12.50 | $12.04 | 42500 |
| 2025-08-06 | 12.44 | $12.12 | 9000 |
| 2025-08-05 | 12.33 | $12.20 | 25600 |
| 2025-08-04 | 12.16 | $12.17 | 43100 |
| 2025-08-01 | 11.93 | $11.88 | 47700 |
| 2025-07-31 | 11.73 | $11.64 | 75700 |
| 2025-07-30 | 11.54 | $11.31 | 81600 |
| 2025-07-29 | 11.40 | $10.52 | 17500 |
| 2025-07-28 | 11.45 | $10.80 | 36400 |
| 2025-07-25 | 11.41 | $10.85 | 28500 |
| 2025-07-24 | 11.33 | $11.08 | 59900 |
| 2025-07-23 | 11.14 | $10.61 | 31300 |
| 2025-07-22 | 11.03 | $10.62 | 15700 |
| 2025-07-21 | 10.87 | $10.65 | 25300 |
| 2025-07-18 | 10.64 | $11.09 | 44900 |
| 2025-07-17 | 10.21 | $10.48 | 73300 |
| 2025-07-16 | 9.85 | $9.92 | 28700 |
| 2025-07-15 | 9.58 | $9.43 | 74900 |
| 2025-07-14 | 9.38 | $9.72 | 25400 |
| 2025-07-11 | 9.03 | $9.51 | 61400 |
| 2025-07-10 | 8.65 | $10.00 | 82000 |
| 2025-07-09 | 8.02 | $8.71 | 285300 |
| 2025-07-08 | 7.66 | $8.00 | 185700 |
| 2025-07-07 | 7.43 | $7.81 | 95200 |
| 2025-07-03 | 7.20 | $7.80 | 26800 |
| 2025-07-02 | 6.92 | $7.25 | 59900 |
| 2025-07-01 | 6.75 | $7.05 | 301500 |
| 2025-06-30 | 6.60 | $6.16 | 438800 |
| 2025-06-27 | 6.69 | $6.71 | 46900 |
| 2025-06-26 | 6.63 | $6.45 | 3200 |
| 2025-06-25 | 6.64 | $6.40 | 8000 |
| 2025-06-24 | 6.66 | $6.40 | 13800 |
| 2025-06-23 | 6.67 | $6.35 | 45900 |
| 2025-06-20 | 6.71 | $6.32 | 17100 |
| 2025-06-18 | 6.75 | $6.35 | 16600 |
| 2025-06-17 | 6.80 | $6.78 | 21000 |
| 2025-06-16 | 6.71 | $6.58 | 10400 |
| 2025-06-13 | 6.65 | $6.41 | 7700 |
| 2025-06-12 | 6.64 | $6.90 | 19000 |
| 2025-06-11 | 6.46 | $6.93 | 16700 |
| 2025-06-10 | 6.23 | $6.57 | 11100 |
| 2025-06-09 | 6.06 | $6.54 | 30800 |
| 2025-06-06 | 5.86 | $6.23 | 44500 |
| 2025-06-05 | 5.72 | $5.86 | 16400 |
| 2025-06-04 | 5.66 | $5.64 | 33700 |
| 2025-06-03 | 5.66 | $5.27 | 44400 |
| 2025-06-02 | 5.78 | $5.24 | 22800 |
| 2025-05-30 | 5.93 | $5.24 | 117300 |
| 2025-05-29 | 6.12 | $6.03 | 30900 |
| 2025-05-28 | 6.10 | $6.28 | 12300 |
| 2025-05-27 | 5.99 | $6.40 | 17000 |
| 2025-05-23 | 5.82 | $6.43 | 9400 |
| 2025-05-22 | 5.61 | $6.40 | 21800 |
| 2025-05-21 | 5.37 | $6.31 | 151100 |
| 2025-05-20 | 5.10 | $5.74 | 30300 |
| 2025-05-19 | 4.97 | $5.45 | 73100 |
| 2025-05-16 | 4.90 | $5.05 | 38500 |
| 2025-05-15 | 4.96 | $5.13 | 20900 |
| 2025-05-14 | 5.01 | $5.10 | 17900 |
| 2025-05-13 | 5.10 | $5.03 | 9700 |
| 2025-05-12 | 5.23 | $5.30 | 16200 |
| 2025-05-09 | 5.32 | $5.30 | 17000 |
| 2025-05-08 | 5.44 | $5.50 | 16900 |
| 2025-05-07 | 5.54 | $5.51 | 16600 |
| 2025-05-06 | 5.66 | $5.52 | 25200 |
| 2025-05-05 | 5.81 | $5.63 | 37700 |
| 2025-05-02 | 5.98 | $6.05 | 28500 |
| 2025-05-01 | 6.05 | $6.09 | 67700 |
| 2025-04-30 | 6.14 | $6.37 | 48900 |
| 2025-04-29 | 6.17 | $6.55 | 16700 |
| 2025-04-28 | 6.16 | $6.60 | 24600 |
| 2025-04-25 | 6.13 | $6.55 | 54600 |
| 2025-04-24 | 6.14 | $6.64 | 40600 |
| 2025-04-23 | 6.12 | $6.95 | 81600 |
| 2025-04-22 | 6.02 | $6.51 | 31700 |
| 2025-04-21 | 6.04 | $6.40 | 21900 |
| 2025-04-17 | 6.13 | $6.61 | 19900 |
| 2025-04-16 | 6.18 | $6.64 | 22700 |
| 2025-04-15 | 6.24 | $6.56 | 18100 |
| 2025-04-14 | 6.37 | $7.11 | 30700 |
| 2025-04-11 | 6.36 | $6.64 | 72300 |
| 2025-04-10 | 6.52 | $6.50 | 53600 |
| 2025-04-09 | 6.77 | $6.79 | 122900 |
| 2025-04-08 | 7.01 | $6.50 | 24900 |
| 2025-04-07 | 7.40 | $6.56 | 137600 |
| 2025-04-04 | 7.87 | $6.93 | 42100 |
| 2025-04-03 | 8.34 | $7.63 | 45700 |
| 2025-04-02 | 8.70 | $8.23 | 238900 |
| 2025-04-01 | 8.96 | $8.40 | 271000 |
| 2025-03-31 | 9.22 | $8.60 | 110400 |
| 2025-03-28 | 9.49 | $8.90 | 62100 |
| 2025-03-27 | 9.71 | $9.46 | 81200 |
| 2025-03-26 | 9.81 | $9.63 | 32800 |
| 2025-03-25 | 9.88 | $9.60 | 7100 |
| 2025-03-24 | 9.97 | $9.85 | 22000 |
| 2025-03-21 | 10.00 | $9.90 | 171900 |
| 2025-03-20 | 10.02 | $9.95 | 556000 |
| 2025-03-19 | 10.03 | $9.79 | 27000 |
| 2025-03-18 | 10.09 | $9.77 | 41000 |
| 2025-03-17 | 10.16 | $9.60 | 152700 |
| 2025-03-14 | 10.30 | $9.65 | 36200 |
| 2025-03-13 | 10.44 | $9.56 | 52000 |
| 2025-03-12 | 10.64 | $10.00 | 52100 |
| 2025-03-11 | 10.74 | $9.90 | 36800 |
| 2025-03-10 | 10.88 | $9.73 | 25900 |
| 2025-03-07 | 11.10 | $10.25 | 78300 |
| 2025-03-06 | 11.19 | $11.22 | 93100 |
| 2025-03-05 | 10.97 | $11.60 | 95700 |
| 2025-03-04 | 10.58 | $12.00 | 314400 |
| 2025-03-03 | 9.96 | $10.88 | 226300 |
| 2025-02-28 | 9.55 | $11.55 | 202400 |
| 2025-02-27 | 8.84 | $10.10 | 163300 |
| 2025-02-26 | 8.43 | $9.43 | 160700 |
| 2025-02-25 | 8.14 | $8.44 | 115200 |
| 2025-02-24 | 8.12 | $8.60 | 101400 |
| 2025-02-21 | 8.03 | $7.71 | 461800 |
| 2025-02-20 | 8.22 | $7.50 | 210000 |
| 2025-02-19 | 8.53 | $7.97 | 158400 |
| 2025-02-18 | 8.75 | $8.29 | 208700 |
| 2025-02-14 | 8.92 | $8.45 | 47700 |
| 2025-02-13 | 9.08 | $8.76 | 34200 |
| 2025-02-12 | 9.18 | $8.85 | 85800 |
| 2025-02-11 | 9.27 | $8.68 | 49400 |
| 2025-02-10 | 9.43 | $8.89 | 70700 |
| 2025-02-07 | 9.55 | $9.49 | 32400 |
| 2025-02-06 | 9.51 | $9.74 | 42900 |
| 2025-02-05 | 9.38 | $9.72 | 71400 |
| 2025-02-04 | 9.22 | $9.45 | 37000 |
| 2025-02-03 | 9.12 | $9.25 | 56300 |
| 2025-01-31 | 9.05 | $9.11 | 74400 |
| 2025-01-30 | 9.01 | $9.03 | 11900 |
| 2025-01-29 | 8.99 | $8.93 | 37100 |
| 2025-01-28 | 8.99 | $8.86 | 36800 |
| 2025-01-27 | 9.02 | $9.12 | 46600 |
| 2025-01-24 | 8.97 | $8.95 | 986700 |
| 2025-01-23 | 8.96 | $8.95 | 671200 |
| 2025-01-22 | 8.96 | $9.07 | 97600 |
| 2025-01-21 | 8.91 | $9.65 | 150200 |
| 2025-01-17 | 8.67 | $9.16 | 77500 |
| 2025-01-16 | 8.53 | $8.96 | 68600 |
| 2025-01-15 | 8.43 | $8.86 | 82000 |
| 2025-01-14 | 8.35 | $8.75 | 59100 |
| 2025-01-13 | 8.28 | $8.40 | 57300 |
| 2025-01-10 | 8.32 | $8.50 | 43400 |
| 2025-01-08 | 8.35 | $8.49 | 31000 |
| 2025-01-07 | 8.39 | $8.77 | 32700 |
| 2025-01-06 | 8.35 | $8.81 | 36100 |
| 2025-01-03 | 8.30 | $8.55 | 50600 |
| 2025-01-02 | 8.34 | $8.31 | 58100 |
| 2024-12-31 | 8.46 | $8.24 | 215000 |
| 2024-12-30 | 8.64 | $8.45 | 83700 |
| 2024-12-27 | 8.80 | $8.61 | 94200 |
| 2024-12-26 | 8.94 | $8.83 | 63100 |
| 2024-12-24 | 9.06 | $9.04 | 53100 |
| 2024-12-23 | 9.14 | $9.11 | 60600 |
| 2024-12-20 | 9.23 | $9.20 | 51000 |
| 2024-12-19 | 9.30 | $9.25 | 87900 |
| 2024-12-18 | 9.38 | $9.27 | 64900 |
| 2024-12-17 | 9.48 | $9.25 | 55400 |
| 2024-12-16 | 9.61 | $9.15 | 73000 |
| 2024-12-13 | 9.80 | $9.30 | 70300 |
| 2024-12-12 | 9.98 | $9.51 | 52300 |
| 2024-12-11 | 10.14 | $9.88 | 35900 |
| 2024-12-10 | 10.22 | $10.07 | 22800 |
| 2024-12-09 | 10.25 | $10.34 | 36300 |
| 2024-12-06 | 10.20 | $10.26 | 27700 |
| 2024-12-05 | 10.16 | $10.21 | 52700 |
| 2024-12-04 | 10.13 | $10.04 | 68600 |
| 2024-12-03 | 10.15 | $10.19 | 45400 |
| 2024-12-02 | 10.12 | $10.23 | 15800 |
| 2024-11-29 | 10.07 | $10.49 | 35600 |
| 2024-11-27 | 9.92 | $10.19 | 48000 |
| 2024-11-26 | 9.84 | $10.07 | 73800 |
| 2024-11-25 | 9.77 | $10.14 | 94700 |
| 2024-11-22 | 9.68 | $9.72 | 64700 |
| 2024-11-21 | 9.69 | $9.50 | 60700 |
| 2024-11-20 | 9.78 | $9.40 | 56700 |
| 2024-11-19 | 9.92 | $9.27 | 90000 |
| 2024-11-18 | 10.13 | $9.50 | 134200 |
| 2024-11-15 | 10.31 | $9.68 | 56300 |
| 2024-11-14 | 10.47 | $9.82 | 103200 |
| 2024-11-13 | 10.62 | $10.15 | 121800 |
| 2024-11-12 | 10.69 | $10.37 | 135200 |
| 2024-11-11 | 10.70 | $10.22 | 156300 |
| 2024-11-08 | 10.76 | $10.32 | 53100 |
| 2024-11-07 | 10.78 | $10.20 | 42800 |
| 2024-11-06 | 10.84 | $10.13 | 58600 |
| 2024-11-05 | 10.93 | $10.04 | 96900 |
| 2024-11-04 | 11.05 | $9.82 | 216500 |
| 2024-11-01 | 11.25 | $11.30 | 129100 |
| 2024-10-31 | 11.02 | $11.45 | 164500 |
| 2024-10-30 | 10.68 | $11.15 | 150500 |
| 2024-10-29 | 10.35 | $11.21 | 420900 |
| 2024-10-28 | 9.91 | $9.85 | 67900 |
| 2024-10-25 | 9.80 | $9.83 | 38500 |
| 2024-10-24 | 9.67 | $9.79 | 41000 |
| 2024-10-23 | 9.52 | $9.63 | 68100 |
| 2024-10-22 | 9.38 | $9.68 | 56200 |
| 2024-10-21 | 9.19 | $9.80 | 116100 |
| 2024-10-18 | 8.91 | $9.83 | 58200 |
| 2024-10-17 | 8.57 | $9.49 | 79900 |
| 2024-10-16 | 8.25 | $9.15 | 85200 |
| 2024-10-15 | 7.98 | $9.00 | 114000 |
| 2024-10-14 | 7.71 | $9.21 | 159200 |
| 2024-10-11 | 7.32 | $7.40 | 94700 |
| 2024-10-10 | 7.43 | $7.35 | 141600 |
| 2024-10-09 | 7.58 | $7.08 | 120600 |
| 2024-10-08 | 7.87 | $7.15 | 81000 |
| 2024-10-07 | 8.21 | $7.23 | 165600 |
| 2024-10-04 | 8.60 | $8.15 | 154700 |
| 2024-10-03 | 8.80 | $8.82 | 75100 |
| 2024-10-02 | 8.83 | $8.89 | 91700 |
| 2024-10-01 | 8.86 | $8.75 | 84800 |
| 2024-09-30 | 8.93 | $8.51 | 108900 |
| 2024-09-27 | 9.11 | $8.45 | 187000 |
| 2024-09-26 | 9.35 | $8.56 | 217900 |
| 2024-09-25 | 9.61 | $8.41 | 212200 |
| 2024-09-24 | 9.97 | $9.55 | 149800 |
| 2024-09-23 | 10.06 | $9.84 | 82100 |
| 2024-09-20 | 10.07 | $9.89 | 196400 |
| 2024-09-19 | 10.06 | $9.95 | 142100 |
| 2024-09-18 | 10.04 | $10.15 | 192200 |
| 2024-09-17 | 9.94 | $9.94 | 58700 |
| 2024-09-16 | 9.90 | $10.51 | 59100 |
| 2024-09-13 | 9.66 | $10.09 | 64900 |
| 2024-09-12 | 9.51 | $9.82 | 114000 |
| 2024-09-11 | 9.42 | $10.04 | 80400 |
| 2024-09-10 | 9.25 | $10.34 | 97500 |
| 2024-09-09 | 8.94 | $10.03 | 251000 |
| 2024-09-06 | 8.69 | $8.95 | 94200 |
| 2024-09-05 | 8.73 | $9.49 | 170600 |
| 2024-09-04 | 8.62 | $9.48 | 201100 |
| 2024-09-03 | 8.51 | $9.00 | 447500 |
| 2024-08-30 | 8.54 | $8.58 | 668100 |
| 2024-08-29 | 8.74 | $9.51 | 131500 |
| 2024-08-28 | 8.70 | $10.00 | 423200 |
| 2024-08-27 | 8.51 | $9.88 | 273000 |
| 2024-08-26 | 8.35 | $9.82 | 190500 |
| 2024-08-23 | 8.20 | $9.85 | 225600 |
| 2024-08-22 | 8.03 | $10.54 | 922700 |
| 2024-08-21 | 7.64 | $9.31 | 745500 |
| 2024-08-20 | 7.58 | $7.73 | 214000 |
| 2024-08-19 | 8.05 | $7.27 | 447200 |
| 2024-08-16 | 8.81 | $8.30 | 750200 |
| 2024-08-15 | 9.44 | $6.90 | 1.1M |
| 2024-08-14 | 10.69 | $8.69 | 947100 |
| 2024-08-13 | 11.66 | $9.00 | 1.3M |
| 2024-08-12 | 12.76 | $9.31 | 989700 |
| 2024-08-09 | 14.02 | $13.81 | 46700 |
| 2024-08-08 | 14.14 | $13.87 | 36900 |
| 2024-08-07 | 14.27 | $14.16 | 24800 |
| 2024-08-06 | 14.34 | $14.26 | 16000 |
| 2024-08-05 | 14.39 | $14.02 | 60700 |
| 2024-08-02 | 14.54 | $14.65 | 40700 |
| 2024-08-01 | 14.52 | $14.84 | 27300 |
| 2024-07-31 | 14.44 | $14.94 | 57900 |
| 2024-07-30 | 14.31 | $14.64 | 45600 |
| 2024-07-29 | 14.26 | $14.40 | 19100 |
| 2024-07-26 | 14.28 | $14.44 | 63600 |
| 2024-07-25 | 14.29 | $14.20 | 32800 |
| 2024-07-24 | 14.39 | $14.12 | 152600 |
| 2024-07-23 | 14.54 | $14.68 | 42100 |
| 2024-07-22 | 14.55 | $14.70 | 28400 |
| 2024-07-19 | 14.56 | $14.80 | 33200 |
| 2024-07-18 | 14.55 | $14.75 | 37700 |
| 2024-07-17 | 14.56 | $15.13 | 27400 |
| 2024-07-16 | 14.45 | $14.72 | 89900 |
| 2024-07-15 | 14.46 | $14.80 | 28800 |
| 2024-07-12 | 14.45 | $15.28 | 33600 |
| 2024-07-11 | 14.30 | $15.13 | 64500 |
| 2024-07-10 | 14.18 | $14.70 | 65500 |
| 2024-07-09 | 14.17 | $14.07 | 123400 |
| 2024-07-08 | 14.37 | $14.00 | 63200 |
| 2024-07-05 | 14.66 | $14.44 | 98000 |
| 2024-07-03 | 14.87 | $15.21 | 40500 |
| 2024-07-02 | 14.89 | $14.74 | 95900 |
| 2024-07-01 | 15.08 | $15.01 | 48600 |
| 2024-06-28 | 15.24 | $14.94 | 57800 |
| 2024-06-27 | 15.45 | $14.98 | 153700 |
| 2024-06-26 | 15.71 | $15.36 | 94700 |
| 2024-06-25 | 15.91 | $15.90 | 57600 |
| 2024-06-24 | 15.98 | $16.20 | 66900 |
| 2024-06-21 | 15.99 | $15.99 | 44400 |
| 2024-06-20 | 16.06 | $16.10 | 58700 |
| 2024-06-18 | 16.11 | $15.54 | 49200 |
| 2024-06-17 | 16.36 | $15.40 | 165500 |
| 2024-06-14 | 16.71 | $16.35 | 41300 |
| 2024-06-13 | 16.84 | $17.04 | 45700 |
| 2024-06-12 | 16.77 | $16.64 | 20000 |
| 2024-06-11 | 16.81 | $16.55 | 47400 |
| 2024-06-10 | 16.89 | $17.15 | 83900 |
| 2024-06-07 | 16.79 | $17.15 | 42200 |
| 2024-06-06 | 16.67 | $16.92 | 53900 |
| 2024-06-05 | 16.60 | $16.67 | 54700 |
| 2024-06-04 | 16.59 | $16.85 | 50200 |
| 2024-06-03 | 16.51 | $16.63 | 26900 |
| 2024-05-31 | 16.49 | $16.70 | 80800 |
| 2024-05-30 | 16.44 | $16.32 | 59800 |
| 2024-05-29 | 16.50 | $16.29 | 50800 |
| 2024-05-28 | 16.58 | $16.79 | 54100 |
| 2024-05-24 | 16.52 | $16.50 | 47800 |
| 2024-05-23 | 16.54 | $16.25 | 38800 |
| 2024-05-22 | 16.63 | $16.41 | 42100 |
| 2024-05-21 | 16.69 | $16.36 | 62400 |
| 2024-05-20 | 16.78 | $16.25 | 165600 |
| 2024-05-17 | 16.92 | $16.26 | 58000 |
| 2024-05-16 | 17.08 | $16.26 | 83600 |
| 2024-05-15 | 17.27 | $16.48 | 52200 |
| 2024-05-14 | 17.42 | $17.00 | 48000 |
| 2024-05-13 | 17.43 | $17.29 | 24800 |
| 2024-05-10 | 17.33 | $17.15 | 43900 |
| 2024-05-09 | 17.25 | $17.00 | 38200 |
| 2024-05-08 | 17.18 | $16.90 | 45200 |
| 2024-05-07 | 17.12 | $16.58 | 35700 |
| 2024-05-06 | 17.13 | $16.57 | 44600 |
| 2024-05-03 | 17.14 | $16.56 | 68900 |
| 2024-05-02 | 17.13 | $17.14 | 45400 |
| 2024-05-01 | 16.93 | $17.15 | 52700 |
| 2024-04-30 | 16.66 | $17.21 | 91700 |
| 2024-04-29 | 16.30 | $17.15 | 263100 |
| 2024-04-26 | 15.87 | $16.77 | 102700 |
| 2024-04-25 | 15.45 | $16.32 | 82100 |
| 2024-04-24 | 15.08 | $16.65 | 431300 |
| 2024-04-23 | 14.52 | $14.25 | 62600 |
| 2024-04-22 | 14.59 | $14.30 | 59500 |
| 2024-04-19 | 14.66 | $14.06 | 39100 |
| 2024-04-18 | 14.82 | $14.18 | 40200 |
| 2024-04-17 | 14.97 | $14.47 | 47600 |
| 2024-04-16 | 15.05 | $14.44 | 48300 |
| 2024-04-15 | 15.15 | $14.45 | 87700 |
| 2024-04-12 | 15.27 | $14.57 | 53500 |
| 2024-04-11 | 15.36 | $15.20 | 65600 |
| 2024-04-10 | 15.26 | $15.02 | 56400 |
| 2024-04-09 | 15.19 | $15.30 | 55700 |
| 2024-04-08 | 15.00 | $15.34 | 77900 |
| 2024-04-05 | 14.75 | $15.04 | 35900 |
| 2024-04-04 | 14.52 | $14.90 | 63700 |
| 2024-04-03 | 14.29 | $14.66 | 57200 |
| 2024-04-02 | 14.07 | $14.58 | 60200 |
| 2024-04-01 | 13.83 | $14.31 | 61000 |
| 2024-03-28 | 13.61 | $13.83 | 69200 |
| 2024-03-27 | 13.50 | $13.23 | 73100 |
| 2024-03-26 | 13.54 | $13.56 | 35300 |
| 2024-03-25 | 13.49 | $13.76 | 45100 |
| 2024-03-22 | 13.37 | $13.64 | 75900 |
| 2024-03-21 | 13.25 | $13.31 | 59100 |
| 2024-03-20 | 13.21 | $13.32 | 79900 |
| 2024-03-19 | 13.16 | $13.17 | 113500 |
| 2024-03-18 | 13.14 | $12.35 | 112500 |
| 2024-03-15 | 13.38 | $13.01 | 33800 |
| 2024-03-14 | 13.46 | $12.84 | 51600 |
| 2024-03-13 | 13.61 | $13.24 | 52600 |
| 2024-03-12 | 13.66 | $13.15 | 78300 |
| 2024-03-11 | 13.74 | $13.33 | 70000 |
| 2024-03-08 | 13.78 | $13.67 | 52900 |
| 2024-03-07 | 13.72 | $13.85 | 104200 |
| 2024-03-06 | 13.58 | $14.01 | 89300 |
| 2024-03-05 | 13.36 | $14.11 | 88900 |
| 2024-03-04 | 13.05 | $13.94 | 96000 |
| 2024-03-01 | 12.73 | $12.85 | 198800 |
| 2024-02-29 | 12.68 | $13.76 | 149700 |
| 2024-02-28 | 12.33 | $13.33 | 157500 |
| 2024-02-27 | 12.05 | $13.01 | 86400 |
| 2024-02-26 | 11.82 | $12.44 | 67500 |
| 2024-02-23 | 11.73 | $11.90 | 112100 |
| 2024-02-22 | 11.79 | $12.04 | 255500 |
| 2024-02-21 | 11.84 | $10.70 | 406200 |
| 2024-02-20 | 12.32 | $11.69 | 243700 |
| 2024-02-16 | 12.61 | $12.30 | 79600 |
| 2024-02-15 | 12.78 | $12.34 | 227800 |
| 2024-02-14 | 12.97 | $12.80 | 34400 |
| 2024-02-13 | 13.06 | $12.67 | 108500 |
| 2024-02-12 | 13.22 | $13.26 | 142000 |
| 2024-02-09 | 13.22 | $13.10 | 34100 |
| 2024-02-08 | 13.28 | $13.03 | 72600 |
| 2024-02-07 | 13.38 | $13.13 | 78900 |
| 2024-02-06 | 13.47 | $13.23 | 35700 |
| 2024-02-05 | 13.55 | $13.44 | 49800 |
| 2024-02-02 | 13.59 | $13.48 | 83700 |
| 2024-02-01 | 13.62 | $14.00 | 58000 |
| 2024-01-31 | 13.49 | $14.19 | 138100 |
| 2024-01-30 | 13.28 | $13.97 | 94000 |
| 2024-01-29 | 13.09 | $13.33 | 88200 |
| 2024-01-26 | 13.07 | $12.90 | 66900 |
| 2024-01-25 | 13.19 | $12.94 | 135800 |
| 2024-01-24 | 13.33 | $12.97 | 81500 |
| 2024-01-23 | 13.49 | $13.12 | 382600 |
| 2024-01-22 | 13.65 | $12.64 | 660500 |
| 2024-01-19 | 13.99 | $13.94 | 175400 |
| 2024-01-18 | 14.00 | $14.00 | 91500 |
| 2024-01-17 | 14.00 | $13.88 | 68900 |
| 2024-01-16 | 14.03 | $14.06 | 171900 |
| 2024-01-12 | 14.01 | $14.33 | 151600 |
| 2024-01-11 | 13.91 | $14.05 | 211400 |
| 2024-01-10 | 13.88 | $14.14 | 107000 |
| 2024-01-09 | 13.81 | $14.12 | 76600 |
| 2024-01-08 | 13.74 | $14.23 | 117000 |
| 2024-01-05 | 13.63 | $14.00 | 86900 |
| 2024-01-04 | 13.57 | $13.91 | 54900 |
| 2024-01-03 | 13.53 | $13.75 | 142100 |
| 2024-01-02 | 13.54 | $14.10 | 164400 |
| 2023-12-29 | 13.45 | $13.40 | 251400 |
| 2023-12-28 | 13.57 | $13.65 | 177500 |
| 2023-12-27 | 13.64 | $13.51 | 153900 |
| 2023-12-26 | 13.79 | $13.57 | 166800 |
| 2023-12-22 | 13.96 | $13.74 | 375000 |
| 2023-12-21 | 14.12 | $13.53 | 545300 |
| 2023-12-20 | 14.39 | $13.73 | 330500 |
| 2023-12-19 | 14.66 | $14.06 | 263100 |
| 2023-12-18 | 14.89 | $14.48 | 278100 |
| 2023-12-15 | 15.03 | $14.62 | 51700 |
| 2023-12-14 | 15.18 | $14.76 | 130700 |
| 2023-12-13 | 15.30 | $14.88 | 92700 |
| 2023-12-12 | 15.42 | $15.40 | 57800 |
| 2023-12-11 | 15.41 | $15.81 | 52600 |
| 2023-12-08 | 15.26 | $15.55 | 72900 |
| 2023-12-07 | 15.16 | $15.99 | 96100 |
| 2023-12-06 | 14.90 | $15.95 | 56500 |
| 2023-12-05 | 14.61 | $15.50 | 83600 |
| 2023-12-04 | 14.40 | $15.53 | 131100 |
| 2023-12-01 | 14.15 | $14.58 | 114100 |
| 2023-11-30 | 14.15 | $14.61 | 126600 |
| 2023-11-29 | 14.16 | $14.13 | 134000 |
| 2023-11-28 | 14.34 | $14.76 | 124500 |
| 2023-11-27 | 14.37 | $15.09 | 88300 |
| 2023-11-24 | 14.31 | $15.58 | 77400 |
| 2023-11-22 | 14.10 | $14.71 | 45600 |
| 2023-11-21 | 14.15 | $14.81 | 45300 |
| 2023-11-20 | 14.18 | $14.85 | 174000 |
| 2023-11-17 | 14.23 | $14.30 | 170900 |
| 2023-11-16 | 14.49 | $13.64 | 166400 |
| 2023-11-15 | 15.03 | $14.35 | 125900 |
| 2023-11-14 | 15.48 | $14.41 | 210900 |
| 2023-11-13 | 16.02 | $13.66 | 382300 |
| 2023-11-10 | 16.93 | $16.10 | 113800 |
| 2023-11-09 | 17.27 | $17.19 | 36500 |
| 2023-11-08 | 17.35 | $17.12 | 74200 |
| 2023-11-07 | 17.47 | $16.95 | 45500 |
| 2023-11-06 | 17.67 | $16.59 | 116600 |
| 2023-11-03 | 18.03 | $18.26 | 45000 |
| 2023-11-02 | 17.94 | $18.30 | 28300 |
| 2023-11-01 | 17.82 | $18.00 | 20800 |
| 2023-10-31 | 17.76 | $18.04 | 46700 |
| 2023-10-30 | 17.68 | $17.69 | 14000 |
| 2023-10-27 | 17.70 | $17.75 | 12600 |
| 2023-10-26 | 17.70 | $17.62 | 11600 |
| 2023-10-25 | 17.75 | $17.88 | 17600 |
| 2023-10-24 | 17.73 | $17.75 | 12500 |
| 2023-10-23 | 17.74 | $17.53 | 24800 |
| 2023-10-20 | 17.83 | $17.70 | 17900 |
| 2023-10-19 | 17.88 | $17.79 | 17900 |
| 2023-10-18 | 17.92 | $18.01 | 33500 |
| 2023-10-17 | 17.90 | $17.97 | 32200 |
| 2023-10-16 | 17.89 | $17.90 | 13100 |
| 2023-10-13 | 17.90 | $17.90 | 12300 |
| 2023-10-12 | 17.92 | $17.81 | 14900 |
| 2023-10-11 | 17.96 | $18.14 | 31900 |
| 2023-10-10 | 17.91 | $18.13 | 15900 |
| 2023-10-09 | 17.86 | $18.04 | 20400 |
| 2023-10-06 | 17.82 | $18.01 | 23000 |
| 2023-10-05 | 17.79 | $17.66 | 21800 |
| 2023-10-04 | 17.86 | $17.84 | 19000 |
| 2023-10-03 | 17.89 | $17.78 | 14000 |
| 2023-10-02 | 17.95 | $18.12 | 10900 |
| 2023-09-29 | 17.92 | $18.22 | 71900 |
| 2023-09-28 | 17.85 | $18.00 | 31400 |
| 2023-09-27 | 17.84 | $17.81 | 24700 |
| 2023-09-26 | 17.88 | $17.79 | 10000 |
| 2023-09-25 | 17.95 | $17.80 | 16100 |
| 2023-09-22 | 18.03 | $17.83 | 20900 |
| 2023-09-21 | 18.12 | $17.95 | 51200 |
| 2023-09-20 | 18.19 | $18.14 | 18200 |
| 2023-09-19 | 18.22 | $18.24 | 35500 |
| 2023-09-18 | 18.23 | $18.16 | 32600 |
| 2023-09-15 | 18.26 | $18.21 | 15800 |
| 2023-09-14 | 18.28 | $18.20 | 21700 |
| 2023-09-13 | 18.32 | $18.37 | 12400 |
| 2023-09-12 | 18.30 | $18.37 | 40100 |
| 2023-09-11 | 18.28 | $18.63 | 24100 |
| 2023-09-08 | 18.18 | $18.47 | 21800 |
| 2023-09-07 | 18.10 | $18.27 | 13500 |
| 2023-09-06 | 18.07 | $18.15 | 4700 |
| 2023-09-05 | 18.07 | $18.25 | 13600 |
| 2023-09-01 | 18.05 | $18.48 | 16500 |
| 2023-08-31 | 17.95 | $18.48 | 48500 |
| 2023-08-30 | 17.83 | $18.12 | 42200 |
| 2023-08-29 | 17.80 | $17.91 | 23300 |
| 2023-08-28 | 17.83 | $17.80 | 37000 |
| 2023-08-25 | 17.92 | $17.83 | 25200 |
| 2023-08-24 | 18.01 | $17.90 | 22700 |
| 2023-08-23 | 18.10 | $17.95 | 31400 |
| 2023-08-22 | 18.21 | $17.99 | 25100 |
| 2023-08-21 | 18.32 | $17.94 | 19500 |
| 2023-08-18 | 18.47 | $18.23 | 14400 |
| 2023-08-17 | 18.57 | $18.25 | 34400 |
| 2023-08-16 | 18.68 | $18.35 | 15200 |
| 2023-08-15 | 18.78 | $18.59 | 6000 |
| 2023-08-14 | 18.83 | $18.65 | 15800 |
| 2023-08-11 | 18.86 | $18.70 | 6200 |
| 2023-08-10 | 18.89 | $18.68 | 23000 |
| 2023-08-09 | 18.91 | $18.73 | 14300 |
| 2023-08-08 | 18.93 | $18.78 | 15700 |
| 2023-08-07 | 18.93 | $18.85 | 14600 |
| 2023-08-04 | 18.90 | $18.79 | 10400 |
| 2023-08-03 | 18.87 | $18.68 | 9600 |
| 2023-08-02 | 18.87 | $18.60 | 17800 |
| 2023-08-01 | 18.89 | $18.60 | 13600 |
| 2023-07-31 | 18.91 | $19.18 | 42100 |
| 2023-07-28 | 18.74 | $18.91 | 14200 |
| 2023-07-27 | 18.61 | $18.61 | 42000 |
| 2023-07-26 | 18.55 | $18.64 | 67400 |
| 2023-07-25 | 18.45 | $18.20 | 21300 |
| 2023-07-24 | 18.47 | $18.22 | 14400 |
| 2023-07-21 | 18.48 | $18.20 | 12600 |
| 2023-07-20 | 18.49 | $18.23 | 7500 |
| 2023-07-19 | 18.48 | $18.40 | 23700 |
| 2023-07-18 | 18.42 | $18.35 | 36100 |
| 2023-07-17 | 18.34 | $18.25 | 36700 |
| 2023-07-14 | 18.28 | $18.13 | 25400 |
| 2023-07-13 | 18.23 | $17.95 | 19000 |
| 2023-07-12 | 18.22 | $18.03 | 47700 |
| 2023-07-11 | 18.17 | $18.00 | 23100 |
| 2023-07-10 | 18.12 | $18.00 | 11500 |
| 2023-07-07 | 18.04 | $18.10 | 12100 |
| 2023-07-06 | 17.91 | $17.70 | 23400 |
| 2023-07-05 | 17.87 | $17.95 | 30000 |
| 2023-07-03 | 17.73 | $17.89 | 11600 |
| 2023-06-30 | 17.58 | $17.98 | 63300 |
| 2023-06-29 | 17.36 | $17.50 | 24800 |
| 2023-06-28 | 17.23 | $17.27 | 24400 |
| 2023-06-27 | 17.14 | $17.20 | 36100 |
| 2023-06-26 | 17.05 | $17.12 | 26000 |
| 2023-06-23 | 16.97 | $17.14 | 23000 |
| 2023-06-22 | 16.85 | $17.06 | 44200 |
| 2023-06-21 | 16.74 | $17.16 | 35700 |
| 2023-06-20 | 16.56 | $16.72 | 52400 |
| 2023-06-16 | 16.48 | $16.50 | 27300 |
| 2023-06-15 | 16.45 | $16.65 | 32600 |
| 2023-06-14 | 16.37 | $16.44 | 37100 |
| 2023-06-13 | 16.34 | $16.41 | 33200 |
| 2023-06-12 | 16.30 | $16.40 | 16900 |
| 2023-06-09 | 16.27 | $16.19 | 16800 |
| 2023-06-08 | 16.29 | $16.05 | 54900 |
| 2023-06-07 | 16.36 | $16.35 | 47700 |
| 2023-06-06 | 16.36 | $16.45 | 32600 |
| 2023-06-05 | 16.32 | $16.46 | 23800 |
| 2023-06-02 | 16.27 | $16.65 | 36400 |
| 2023-06-01 | 16.15 | $16.40 | 32900 |
| 2023-05-31 | 16.08 | $16.46 | 83900 |
| 2023-05-30 | 15.98 | $16.11 | 28700 |
| 2023-05-26 | 15.98 | $16.18 | 13800 |
| 2023-05-25 | 15.95 | $16.04 | 10600 |
| 2023-05-24 | 15.96 | $16.10 | 11900 |
| 2023-05-23 | 15.97 | $16.15 | 19100 |
| 2023-05-22 | 15.96 | $16.15 | 19600 |
| 2023-05-19 | 15.95 | $16.20 | 17000 |
| 2023-05-18 | 15.93 | $16.13 | 22700 |
| 2023-05-17 | 15.94 | $15.95 | 28800 |
| 2023-05-16 | 16.01 | $15.60 | 18500 |
| 2023-05-15 | 16.20 | $15.89 | 16200 |
| 2023-05-12 | 16.36 | $16.00 | 43100 |
| 2023-05-11 | 16.51 | $16.28 | 19500 |
| 2023-05-10 | 16.61 | $16.42 | 39200 |
| 2023-05-09 | 16.69 | $16.29 | 34800 |
| 2023-05-08 | 16.83 | $16.35 | 32800 |
| 2023-05-05 | 16.98 | $15.86 | 74800 |
| 2023-05-04 | 17.32 | $15.75 | 59800 |
| 2023-05-03 | 17.76 | $16.52 | 22900 |
| 2023-05-02 | 18.05 | $16.95 | 29800 |
| 2023-05-01 | 18.25 | $17.79 | 14900 |
| 2023-04-28 | 18.23 | $18.49 | 463300 |
| 2023-04-27 | 17.96 | $18.25 | 44700 |
| 2023-04-26 | 17.71 | $17.82 | 51500 |
| 2023-04-25 | 17.52 | $17.49 | 54100 |
| 2023-04-24 | 17.39 | $17.50 | 66600 |
| 2023-04-21 | 17.23 | $17.45 | 27800 |
| 2023-04-20 | 17.03 | $17.23 | 42900 |
| 2023-04-19 | 16.86 | $17.01 | 34400 |
| 2023-04-18 | 16.72 | $17.06 | 25200 |
| 2023-04-17 | 16.53 | $16.89 | 38200 |
| 2023-04-14 | 16.34 | $16.72 | 38800 |
| 2023-04-13 | 16.17 | $16.72 | 48300 |
| 2023-04-12 | 15.96 | $16.62 | 50000 |
| 2023-04-11 | 15.74 | $16.50 | 32500 |
| 2023-04-10 | 15.52 | $15.98 | 22700 |
| 2023-04-06 | 15.41 | $15.82 | 19600 |
| 2023-04-05 | 15.35 | $15.97 | 21100 |
| 2023-04-04 | 15.22 | $15.93 | 57700 |
| 2023-04-03 | 15.09 | $15.89 | 23900 |
| 2023-03-31 | 14.96 | $16.23 | 46300 |
| 2023-03-30 | 14.70 | $15.73 | 23300 |
| 2023-03-29 | 14.56 | $15.51 | 61500 |
| 2023-03-28 | 14.48 | $15.25 | 23600 |
| 2023-03-27 | 14.48 | $14.75 | 42500 |
| 2023-03-24 | 14.66 | $14.19 | 115500 |
| 2023-03-23 | 15.08 | $14.90 | 69600 |
| 2023-03-22 | 15.38 | $15.36 | 72700 |
| 2023-03-21 | 15.62 | $15.70 | 28100 |
| 2023-03-20 | 15.82 | $15.44 | 49900 |
| 2023-03-17 | 16.17 | $15.50 | 77700 |
| 2023-03-16 | 16.58 | $16.30 | 93700 |
| 2023-03-15 | 16.85 | $16.22 | 185000 |
| 2023-03-14 | 17.21 | $16.82 | 91900 |
| 2023-03-13 | 17.47 | $16.07 | 125300 |
| 2023-03-10 | 18.03 | $17.40 | 152100 |
| 2023-03-09 | 18.31 | $17.98 | 51100 |
| 2023-03-08 | 18.46 | $18.75 | 54600 |
| 2023-03-07 | 18.41 | $18.70 | 38400 |
| 2023-03-06 | 18.36 | $18.97 | 72600 |
| 2023-03-03 | 18.23 | $18.83 | 60100 |
| 2023-03-02 | 18.11 | $18.70 | 66200 |
| 2023-03-01 | 18.02 | $18.65 | 111900 |
| 2023-02-28 | 17.93 | $18.85 | 123800 |
| 2023-02-27 | 17.77 | $18.90 | 151500 |
| 2023-02-24 | 17.57 | $17.99 | 33600 |
| 2023-02-23 | 17.62 | $17.85 | 116400 |
| 2023-02-22 | 17.75 | $17.64 | 107900 |
| 2023-02-21 | 17.98 | $17.70 | 148700 |
| 2023-02-17 | 18.26 | $18.14 | 63700 |
| 2023-02-16 | 18.46 | $18.15 | 104300 |
| 2023-02-15 | 18.72 | $18.55 | 109600 |
| 2023-02-14 | 18.92 | $18.36 | 34200 |
| 2023-02-13 | 19.23 | $18.48 | 137700 |
| 2023-02-10 | 19.58 | $18.30 | 114700 |
| 2023-02-09 | 20.06 | $18.03 | 245700 |
| 2023-02-08 | 20.73 | $18.25 | 307200 |
| 2023-02-07 | 21.47 | $20.66 | 26300 |
| 2023-02-06 | 21.61 | $20.93 | 20500 |
| 2023-02-03 | 21.67 | $21.33 | 14200 |
| 2023-02-02 | 21.61 | $21.55 | 20200 |
| 2023-02-01 | 21.46 | $21.46 | 28500 |
| 2023-01-31 | 21.29 | $21.24 | 50800 |
| 2023-01-30 | 21.14 | $20.90 | 48400 |
| 2023-01-27 | 21.05 | $20.80 | 14300 |
| 2023-01-26 | 20.96 | $20.90 | 25500 |
| 2023-01-25 | 20.81 | $20.85 | 7800 |
| 2023-01-24 | 20.64 | $20.92 | 24900 |
| 2023-01-23 | 20.39 | $20.96 | 21200 |
| 2023-01-20 | 20.06 | $20.47 | 28700 |
| 2023-01-19 | 19.81 | $20.24 | 33100 |
| 2023-01-18 | 19.57 | $20.10 | 85400 |
| 2023-01-17 | 19.32 | $19.70 | 25800 |
| 2023-01-13 | 19.13 | $19.60 | 49800 |
| 2023-01-12 | 18.94 | $19.55 | 172600 |
| 2023-01-11 | 18.71 | $19.45 | 43500 |
| 2023-01-10 | 18.47 | $18.94 | 24300 |
| 2023-01-09 | 18.34 | $18.63 | 20600 |
| 2023-01-06 | 18.29 | $18.68 | 37500 |
| 2023-01-05 | 18.20 | $18.61 | 34300 |
| 2023-01-04 | 18.13 | $18.60 | 51100 |
| 2023-01-03 | 18.05 | $18.55 | 21300 |
| 2022-12-30 | 17.97 | $18.24 | 34300 |
| 2022-12-29 | 17.98 | $18.13 | 83100 |
| 2022-12-28 | 18.04 | $18.09 | 32700 |
| 2022-12-27 | 18.12 | $17.87 | 117300 |
| 2022-12-23 | 18.31 | $18.07 | 57400 |
| 2022-12-22 | 18.47 | $18.05 | 58400 |
| 2022-12-21 | 18.68 | $17.99 | 56200 |
| 2022-12-20 | 18.96 | $18.54 | 50100 |
| 2022-12-19 | 19.13 | $18.55 | 40600 |
| 2022-12-16 | 19.34 | $18.69 | 28500 |
| 2022-12-15 | 19.55 | $18.89 | 51700 |
| 2022-12-14 | 19.73 | $19.69 | 31900 |
| 2022-12-13 | 19.70 | $19.12 | 47400 |
| 2022-12-12 | 19.84 | $19.35 | 29600 |
| 2022-12-09 | 19.94 | $19.23 | 33300 |
| 2022-12-08 | 20.09 | $19.46 | 32700 |
| 2022-12-07 | 20.19 | $19.48 | 37600 |
| 2022-12-06 | 20.31 | $19.97 | 17700 |
| 2022-12-05 | 20.28 | $19.61 | 33600 |
| 2022-12-02 | 20.35 | $20.10 | 33900 |
| 2022-12-01 | 20.28 | $20.24 | 27100 |
| 2022-11-30 | 20.13 | $20.41 | 59100 |
| 2022-11-29 | 19.89 | $19.53 | 34800 |
| 2022-11-28 | 19.86 | $19.79 | 31300 |
| 2022-11-25 | 19.74 | $20.06 | 26200 |
| 2022-11-23 | 19.50 | $19.67 | 37300 |
| 2022-11-22 | 19.33 | $19.40 | 21200 |
| 2022-11-21 | 19.20 | $19.26 | 32900 |
| 2022-11-18 | 19.08 | $19.75 | 26400 |
| 2022-11-17 | 18.77 | $19.63 | 25000 |
| 2022-11-16 | 18.43 | $19.66 | 88300 |
| 2022-11-15 | 18.02 | $18.95 | 72300 |
| 2022-11-14 | 17.73 | $18.35 | 17500 |
| 2022-11-11 | 17.59 | $18.48 | 57100 |
| 2022-11-10 | 17.37 | $18.52 | 39800 |
| 2022-11-09 | 17.11 | $17.90 | 63100 |
| 2022-11-08 | 17.00 | $17.77 | 35100 |
| 2022-11-07 | 16.92 | $17.51 | 41300 |
| 2022-11-04 | 16.92 | $17.59 | 70200 |
| 2022-11-03 | 16.91 | $16.99 | 21700 |
| 2022-11-02 | 17.10 | $17.20 | 45700 |
| 2022-11-01 | 17.29 | $17.34 | 80000 |
| 2022-10-31 | 17.49 | $16.97 | 106400 |
| 2022-10-28 | 17.87 | $17.21 | 92300 |
| 2022-10-27 | 18.27 | $18.33 | 47300 |
| 2022-10-26 | 18.42 | $18.69 | 34400 |
| 2022-10-25 | 18.49 | $18.44 | 62600 |
| 2022-10-24 | 18.68 | $18.23 | 60100 |
| 2022-10-21 | 18.98 | $18.62 | 26800 |
| 2022-10-20 | 19.24 | $18.90 | 16600 |
| 2022-10-19 | 19.47 | $19.39 | 15400 |
| 2022-10-18 | 19.62 | $19.41 | 16100 |
| 2022-10-17 | 19.79 | $19.66 | 9200 |
| 2022-10-14 | 19.93 | $19.54 | 10900 |
| 2022-10-13 | 20.14 | $19.76 | 15700 |
| 2022-10-12 | 20.34 | $19.96 | 17600 |
| 2022-10-11 | 20.52 | $20.33 | 17100 |
| 2022-10-10 | 20.63 | $20.50 | 19100 |
| 2022-10-07 | 20.72 | $20.70 | 16700 |
| 2022-10-06 | 20.76 | $20.80 | 8300 |
| 2022-10-05 | 20.78 | $20.73 | 13700 |
| 2022-10-04 | 20.84 | $21.06 | 13000 |
| 2022-10-03 | 20.80 | $21.09 | 9200 |
| 2022-09-30 | 20.75 | $21.08 | 53500 |
| 2022-09-29 | 20.69 | $20.69 | 23400 |
| 2022-09-28 | 20.75 | $20.70 | 29700 |
| 2022-09-27 | 20.83 | $20.61 | 10200 |
| 2022-09-26 | 20.95 | $20.64 | 18200 |
| 2022-09-23 | 21.10 | $20.71 | 31000 |
| 2022-09-22 | 21.26 | $21.00 | 41400 |
| 2022-09-21 | 21.36 | $21.43 | 10700 |
| 2022-09-20 | 21.36 | $21.43 | 10200 |
| 2022-09-19 | 21.35 | $21.45 | 19800 |
| 2022-09-16 | 21.33 | $21.52 | 24600 |
| 2022-09-15 | 21.29 | $21.34 | 27500 |
| 2022-09-14 | 21.31 | $21.40 | 16900 |
| 2022-09-13 | 21.30 | $21.66 | 16400 |
| 2022-09-12 | 21.22 | $21.57 | 25500 |
| 2022-09-09 | 21.15 | $21.31 | 8000 |
| 2022-09-08 | 21.16 | $21.09 | 20400 |
| 2022-09-07 | 21.23 | $21.17 | 9500 |
| 2022-09-06 | 21.30 | $21.10 | 6800 |
| 2022-09-02 | 21.42 | $21.51 | 21100 |
| 2022-09-01 | 21.43 | $21.40 | 27200 |
| 2022-08-31 | 21.48 | $21.22 | 43600 |
| 2022-08-30 | 21.60 | $21.50 | 14900 |
| 2022-08-29 | 21.67 | $21.46 | 29900 |
| 2022-08-26 | 21.76 | $21.57 | 9100 |
| 2022-08-25 | 21.83 | $21.63 | 9400 |
| 2022-08-24 | 21.91 | $21.56 | 21200 |
| 2022-08-23 | 22.02 | $21.58 | 31500 |
| 2022-08-22 | 22.15 | $21.70 | 27800 |
| 2022-08-19 | 22.27 | $21.99 | 10700 |
| 2022-08-18 | 22.32 | $22.32 | 13600 |
| 2022-08-17 | 22.28 | $22.17 | 19700 |
| 2022-08-16 | 22.27 | $22.16 | 22600 |
| 2022-08-15 | 22.26 | $22.19 | 23300 |
| 2022-08-12 | 22.23 | $22.12 | 19900 |
| 2022-08-11 | 22.22 | $22.06 | 18100 |
| 2022-08-10 | 22.22 | $22.26 | 40600 |
| 2022-08-09 | 22.15 | $22.22 | 13300 |
| 2022-08-08 | 22.08 | $22.09 | 20700 |
| 2022-08-05 | 22.03 | $22.20 | 8200 |
| 2022-08-04 | 21.94 | $22.17 | 15800 |
| 2022-08-03 | 21.83 | $22.20 | 31800 |
| 2022-08-02 | 21.69 | $22.02 | 29800 |
| 2022-08-01 | 21.57 | $21.93 | 10100 |
| 2022-07-29 | 21.46 | $21.99 | 49800 |
| 2022-07-28 | 21.31 | $21.54 | 32800 |
| 2022-07-27 | 21.27 | $21.38 | 19000 |
| 2022-07-26 | 21.27 | $21.22 | 35000 |
| 2022-07-25 | 21.33 | $21.35 | 21300 |
| 2022-07-22 | 21.37 | $21.33 | 67000 |
| 2022-07-21 | 21.42 | $21.37 | 25900 |
| 2022-07-20 | 21.47 | $21.40 | 27000 |
| 2022-07-19 | 21.53 | $21.36 | 33000 |
| 2022-07-18 | 21.62 | $21.48 | 17900 |
| 2022-07-15 | 21.69 | $21.65 | 14000 |
| 2022-07-14 | 21.72 | $21.55 | 19800 |
| 2022-07-13 | 21.80 | $21.80 | 9500 |
| 2022-07-12 | 21.81 | $21.78 | 11600 |
| 2022-07-11 | 21.84 | $21.80 | 20800 |
| 2022-07-08 | 21.87 | $21.80 | 18800 |
| 2022-07-07 | 21.90 | $22.00 | 16600 |
| 2022-07-06 | 21.88 | $21.97 | 13900 |
| 2022-07-05 | 21.87 | $22.05 | 3500 |
| 2022-07-01 | 21.83 | $22.19 | 7500 |
| 2022-06-30 | 21.74 | $21.83 | 15600 |
| 2022-06-29 | 21.75 | $21.77 | 14200 |
| 2022-06-28 | 21.78 | $21.87 | 11800 |
| 2022-06-27 | 21.80 | $21.81 | 14100 |
| 2022-06-24 | 21.83 | $21.80 | 12300 |
| 2022-06-23 | 21.88 | $21.63 | 21600 |
| 2022-06-22 | 22.00 | $21.85 | 8500 |
| 2022-06-21 | 22.08 | $22.00 | 47400 |
| 2022-06-17 | 22.13 | $21.91 | 8100 |
| 2022-06-16 | 22.21 | $22.16 | 27700 |
| 2022-06-15 | 22.25 | $21.97 | 7600 |
| 2022-06-14 | 22.34 | $21.94 | 9900 |
| 2022-06-13 | 22.48 | $21.86 | 22500 |
| 2022-06-10 | 22.66 | $22.25 | 15800 |
| 2022-06-09 | 22.76 | $22.40 | 25100 |
| 2022-06-08 | 22.83 | $22.55 | 16700 |
| 2022-06-07 | 22.87 | $22.82 | 14700 |
| 2022-06-06 | 22.83 | $22.70 | 31700 |
| 2022-06-03 | 22.81 | $23.06 | 15400 |
| 2022-06-02 | 22.67 | $23.05 | 35700 |
| 2022-06-01 | 22.51 | $22.88 | 20000 |
| 2022-05-31 | 22.36 | $22.91 | 55500 |
| 2022-05-27 | 22.17 | $22.44 | 20700 |
| 2022-05-26 | 22.09 | $22.34 | 15300 |
| 2022-05-25 | 22.02 | $22.14 | 24900 |
| 2022-05-24 | 22.01 | $21.98 | 24100 |
| 2022-05-23 | 22.04 | $22.34 | 18700 |
| 2022-05-20 | 21.98 | $22.15 | 5900 |
| 2022-05-19 | 21.96 | $22.29 | 14400 |
| 2022-05-18 | 21.90 | $22.15 | 26800 |
| 2022-05-17 | 21.87 | $22.20 | 11800 |
| 2022-05-16 | 21.84 | $22.02 | 53800 |
| 2022-05-13 | 21.85 | $21.75 | 14500 |
| 2022-05-12 | 21.96 | $21.86 | 35500 |
| 2022-05-11 | 22.07 | $21.88 | 20600 |
| 2022-05-10 | 22.19 | $22.22 | 13600 |
| 2022-05-09 | 22.25 | $22.15 | 20000 |
| 2022-05-06 | 22.34 | $22.50 | 17500 |
| 2022-05-05 | 22.35 | $22.49 | 11100 |
| 2022-05-04 | 22.37 | $22.76 | 18400 |
| 2022-05-03 | 22.31 | $22.70 | 9000 |
| 2022-05-02 | 22.26 | $22.67 | 44500 |
| 2022-04-29 | 22.23 | $22.70 | 50200 |
| 2022-04-28 | 22.18 | $22.36 | 18400 |
| 2022-04-27 | 22.23 | $22.06 | 12800 |
| 2022-04-26 | 22.41 | $22.39 | 12300 |
| 2022-04-25 | 22.52 | $22.32 | 28800 |
| 2022-04-22 | 22.69 | $22.50 | 5500 |
| 2022-04-21 | 22.84 | $22.68 | 16500 |
| 2022-04-20 | 22.98 | $22.85 | 26800 |
| 2022-04-19 | 23.10 | $22.73 | 25400 |
| 2022-04-18 | 23.29 | $22.93 | 31600 |
| 2022-04-14 | 23.46 | $23.10 | 16600 |
| 2022-04-13 | 23.62 | $23.26 | 13500 |
| 2022-04-12 | 23.76 | $23.48 | 10300 |
| 2022-04-11 | 23.87 | $23.59 | 15900 |
| 2022-04-08 | 23.96 | $23.65 | 12700 |
| 2022-04-07 | 24.06 | $23.81 | 14000 |
| 2022-04-06 | 24.13 | $23.72 | 14600 |
| 2022-04-05 | 24.24 | $23.98 | 10400 |
| 2022-04-04 | 24.28 | $24.22 | 11900 |
| 2022-04-01 | 24.26 | $24.10 | 4100 |
| 2022-03-31 | 24.27 | $23.98 | 24800 |
| 2022-03-30 | 24.32 | $24.15 | 8600 |
| 2022-03-29 | 24.32 | $24.18 | 15600 |
| 2022-03-28 | 24.31 | $24.23 | 20700 |
| 2022-03-25 | 24.28 | $24.20 | 5600 |
| 2022-03-24 | 24.25 | $24.25 | 16000 |
| 2022-03-23 | 24.19 | $24.49 | 14000 |
| 2022-03-22 | 24.04 | $24.39 | 18500 |
| 2022-03-21 | 23.88 | $24.30 | 25700 |
| 2022-03-18 | 23.72 | $24.30 | 16900 |
| 2022-03-17 | 23.52 | $24.09 | 75500 |
| 2022-03-16 | 23.35 | $23.47 | 5000 |
| 2022-03-15 | 23.34 | $23.52 | 13000 |
| 2022-03-14 | 23.31 | $23.10 | 13400 |
| 2022-03-11 | 23.42 | $23.60 | 28000 |
| 2022-03-10 | 23.39 | $23.50 | 19000 |
| 2022-03-09 | 23.39 | $23.45 | 32100 |
| 2022-03-08 | 23.41 | $23.36 | 16500 |
| 2022-03-07 | 23.47 | $23.31 | 26200 |
| 2022-03-04 | 23.56 | $23.64 | 12700 |
| 2022-03-03 | 23.56 | $23.67 | 6700 |
| 2022-03-02 | 23.57 | $23.90 | 8200 |
| 2022-03-01 | 23.50 | $23.63 | 13000 |
| 2022-02-28 | 23.51 | $23.46 | 52500 |
| 2022-02-25 | 23.58 | $23.75 | 16000 |
| 2022-02-24 | 23.58 | $23.36 | 30400 |
| 2022-02-23 | 23.70 | $23.58 | 13500 |
| 2022-02-22 | 23.79 | $23.71 | 29600 |
| 2022-02-18 | 23.86 | $24.08 | 5200 |
| 2022-02-17 | 23.83 | $23.98 | 11000 |
| 2022-02-16 | 23.83 | $24.08 | 24000 |
| 2022-02-15 | 23.80 | $23.91 | 24600 |
| 2022-02-14 | 23.83 | $23.78 | 14900 |
| 2022-02-11 | 23.90 | $24.01 | 62800 |
| 2022-02-10 | 23.92 | $24.05 | 47000 |
| 2022-02-09 | 23.94 | $23.90 | 51700 |
| 2022-02-08 | 24.02 | $23.51 | 110000 |
| 2022-02-07 | 24.24 | $24.23 | 12400 |
| 2022-02-04 | 24.29 | $24.05 | 32400 |
| 2022-02-03 | 24.40 | $24.30 | 25900 |
| 2022-02-02 | 24.46 | $24.58 | 24200 |
| 2022-02-01 | 24.45 | $24.74 | 28700 |
| 2022-01-31 | 24.39 | $24.78 | 39300 |
| 2022-01-28 | 24.30 | $24.24 | 26800 |
| 2022-01-27 | 24.37 | $24.15 | 27700 |
| 2022-01-26 | 24.49 | $24.40 | 19300 |
| 2022-01-25 | 24.56 | $24.50 | 40000 |
| 2022-01-24 | 24.61 | $24.38 | 103100 |
| 2022-01-21 | 24.71 | $24.50 | 75300 |
| 2022-01-20 | 24.80 | $24.78 | 41100 |
| 2022-01-19 | 24.83 | $24.65 | 48200 |
| 2022-01-18 | 24.90 | $24.75 | 41800 |
| 2022-01-14 | 24.95 | $24.89 | 14700 |
| 2022-01-13 | 24.97 | $24.84 | 63900 |
| 2022-01-12 | 25.01 | $25.00 | 122100 |
| 2022-01-11 | 25.01 | $25.00 | 68300 |
| 2022-01-10 | 25.01 | $24.98 | 20100 |
| 2022-01-07 | 25.01 | $25.00 | 28400 |
| 2022-01-06 | 25.01 | $24.99 | 46200 |
| 2022-01-05 | 25.01 | $24.96 | 59100 |
| 2022-01-04 | 25.02 | $25.00 | 59900 |
| 2022-01-03 | 25.02 | $25.00 | 53800 |
| 2021-12-31 | 25.01 | $25.01 | 30000 |
| 2021-12-30 | 25.01 | $25.00 | 39800 |
| 2021-12-29 | 25.00 | $25.00 | 35100 |
| 2021-12-28 | 24.99 | $25.00 | 52100 |
| 2021-12-27 | 24.99 | $25.00 | 40600 |
| 2021-12-23 | 24.97 | $25.00 | 22600 |
| 2021-12-22 | 24.96 | $25.00 | 27800 |
| 2021-12-21 | 24.94 | $24.99 | 32500 |
| 2021-12-20 | 24.93 | $25.00 | 41900 |
| 2021-12-17 | 24.90 | $25.00 | 37900 |
| 2021-12-16 | 24.87 | $24.95 | 75800 |
| 2021-12-15 | 24.85 | $24.88 | 37100 |
| 2021-12-14 | 24.85 | $24.89 | 48700 |
| 2021-12-13 | 24.84 | $24.90 | 18700 |
| 2021-12-10 | 24.83 | $24.82 | 63400 |
| 2021-12-09 | 24.84 | $24.80 | 55900 |
| 2021-12-08 | 24.87 | $24.80 | 46500 |
| 2021-12-07 | 24.90 | $24.80 | 77000 |
| 2021-12-06 | 24.93 | $24.88 | 73500 |
| 2021-12-03 | 24.95 | $24.95 | 40500 |
| 2021-12-02 | 24.96 | $24.96 | 64400 |
| 2021-12-01 | 24.96 | $24.99 | 31000 |
| 2021-11-30 | 24.95 | $25.04 | 111700 |
| 2021-11-29 | 24.92 | $24.90 | 60600 |
| 2021-11-26 | 24.93 | $24.90 | 17100 |
| 2021-11-24 | 24.95 | $24.93 | 41700 |
| 2021-11-23 | 24.96 | $25.00 | 61500 |
| 2021-11-22 | 24.95 | $24.93 | 29900 |
| 2021-11-19 | 24.96 | $24.94 | 56000 |
| 2021-11-18 | 24.97 | $24.96 | 53000 |
| 2021-11-17 | 24.97 | $24.98 | 65900 |
| 2021-11-16 | 24.97 | $25.00 | 55000 |
| 2021-11-15 | 24.97 | $24.99 | 29600 |
| 2021-11-12 | 24.96 | $25.00 | 43100 |
| 2021-11-11 | 24.96 | $24.93 | 49600 |
| 2021-11-10 | 24.97 | $24.95 | 73400 |
| 2021-11-09 | 24.98 | $24.99 | 50200 |
| 2021-11-08 | 24.98 | $24.97 | 93500 |
| 2021-11-05 | 24.98 | $25.00 | 52700 |
| 2021-11-04 | 24.98 | $25.01 | 95000 |
| 2021-11-03 | 24.98 | $24.98 | 90200 |
| 2021-11-02 | 24.98 | $24.99 | 74800 |
| 2021-11-01 | 24.98 | $24.98 | 130200 |
| 2021-10-29 | 24.99 | $24.98 | 89700 |
| 2021-10-28 | 24.99 | $24.99 | 94100 |
| 2021-10-27 | 25.00 | $24.98 | 85500 |
| 2021-10-26 | 25.01 | $25.00 | 84800 |
| 2021-10-25 | 25.01 | $25.05 | 112100 |
| 2021-10-22 | 25.01 | $25.04 | 273000 |
| 2021-10-21 | 25.00 | $25.00 | 55200 |
| 2021-10-20 | 25.00 | $25.01 | 57500 |
| 2021-10-19 | 25.01 | $25.00 | 58500 |
| 2021-10-18 | 25.01 | $24.99 | 45300 |
| 2021-10-15 | 25.03 | $24.96 | 41100 |
| 2021-10-14 | 25.05 | $24.97 | 81500 |
| 2021-10-13 | 25.08 | $25.11 | 123900 |
| 2021-10-12 | 25.06 | $25.07 | 37600 |
| 2021-10-11 | 25.06 | $25.06 | 35400 |
| 2021-10-08 | 25.06 | $25.05 | 53000 |
| 2021-10-07 | 25.06 | $25.05 | 103000 |
| 2021-10-06 | 25.06 | $25.04 | 67100 |
| 2021-10-05 | 25.07 | $25.03 | 92300 |
| 2021-10-04 | 25.08 | $25.01 | 58400 |
| 2021-10-01 | 25.10 | $25.13 | 42800 |
| 2021-09-30 | 25.09 | $25.20 | 565600 |
| 2021-09-29 | 25.05 | $25.05 | 73800 |
| 2021-09-28 | 25.04 | $25.00 | 69300 |
| 2021-09-27 | 25.06 | $25.05 | 83500 |
| 2021-09-24 | 25.06 | $25.03 | 55600 |
| 2021-09-23 | 25.07 | $25.08 | 148600 |
| 2021-09-22 | 25.06 | $25.07 | 86800 |
| 2021-09-21 | 25.05 | $25.04 | 60700 |
| 2021-09-20 | 25.05 | $25.02 | 54300 |
| 2021-09-17 | 25.06 | $25.05 | 77500 |
| 2021-09-16 | 25.06 | $25.06 | 168500 |
| 2021-09-15 | 25.05 | $25.04 | 116300 |
| 2021-09-14 | 25.06 | $25.07 | 449000 |
| 2021-09-13 | 25.05 | $25.09 | 369100 |
| 2021-09-10 | 25.03 | $25.05 | 217400 |
| 2021-09-09 | 25.02 | $25.03 | 145700 |
| 2021-09-08 | 25.02 | $25.05 | 118800 |
| 2021-09-07 | 25.01 | $25.05 | 131200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.20
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.07
Average
48.96
Maximum
80.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 51.20 | $19.01 | 20957 |
| 2026-07-22 | 51.97 | $19.05 | 16500 |
| 2026-07-21 | 51.10 | $19.00 | 18400 |
| 2026-07-20 | 51.10 | $19.00 | 46729 |
| 2026-07-17 | 51.10 | $19.00 | 76200 |
| 2026-07-16 | 51.10 | $19.00 | 62033 |
| 2026-07-15 | 51.10 | $19.00 | 20440 |
| 2026-07-14 | 53.97 | $19.19 | 16808 |
| 2026-07-13 | 49.43 | $18.87 | 18960 |
| 2026-07-10 | 48.52 | $18.81 | 9216 |
| 2026-07-09 | 46.40 | $18.67 | 15200 |
| 2026-07-08 | 42.53 | $18.43 | 15700 |
| 2026-07-07 | 42.90 | $18.46 | 14500 |
| 2026-07-06 | 43.25 | $18.49 | 10413 |
| 2026-07-02 | 39.61 | $18.26 | 17623 |
| 2026-07-01 | 44.18 | $18.65 | 8300 |
| 2026-06-30 | 38.48 | $18.32 | 123200 |
| 2026-06-29 | 41.01 | $18.53 | 36315 |
| 2026-06-26 | 40.48 | $18.50 | 18700 |
| 2026-06-25 | 40.48 | $18.50 | 44840 |
| 2026-06-24 | 46.10 | $18.95 | 57940 |
| 2026-06-23 | 55.94 | $19.55 | 19945 |
| 2026-06-22 | 58.92 | $19.70 | 28400 |
| 2026-06-18 | 61.20 | $19.81 | 49100 |
| 2026-06-17 | 60.41 | $19.75 | 10500 |
| 2026-06-16 | 63.92 | $19.92 | 18381 |
| 2026-06-15 | 65.63 | $20.00 | 26100 |
| 2026-06-12 | 63.30 | $19.80 | 17585 |
| 2026-06-11 | 61.83 | $19.68 | 21000 |
| 2026-06-10 | 61.83 | $19.68 | 41500 |
| 2026-06-09 | 62.77 | $19.73 | 52400 |
| 2026-06-08 | 64.08 | $19.80 | 30400 |
| 2026-06-05 | 66.14 | $19.91 | 39000 |
| 2026-06-04 | 67.63 | $19.99 | 57500 |
| 2026-06-03 | 68.19 | $20.02 | 42331 |
| 2026-06-02 | 70.93 | $20.17 | 55721 |
| 2026-06-01 | 69.61 | $20.00 | 69100 |
| 2026-05-29 | 68.98 | $19.92 | 67200 |
| 2026-05-28 | 69.15 | $19.93 | 66500 |
| 2026-05-27 | 67.48 | $19.71 | 29754 |
| 2026-05-26 | 67.33 | $19.69 | 53328 |
| 2026-05-22 | 66.74 | $19.61 | 24500 |
| 2026-05-21 | 70.22 | $19.84 | 19900 |
| 2026-05-20 | 71.46 | $19.92 | 61700 |
| 2026-05-19 | 75.72 | $20.19 | 61100 |
| 2026-05-18 | 73.86 | $19.85 | 58900 |
| 2026-05-15 | 72.92 | $19.69 | 58400 |
| 2026-05-14 | 72.92 | $19.69 | 103000 |
| 2026-05-13 | 69.29 | $19.10 | 112800 |
| 2026-05-12 | 67.68 | $18.87 | 94709 |
| 2026-05-11 | 67.03 | $18.78 | 90632 |
| 2026-05-08 | 69.36 | $18.94 | 91200 |
| 2026-05-07 | 69.23 | $18.92 | 21100 |
| 2026-05-06 | 69.37 | $18.93 | 36198 |
| 2026-05-05 | 68.61 | $18.80 | 59234 |
| 2026-05-04 | 66.66 | $18.48 | 26800 |
| 2026-05-01 | 68.55 | $18.63 | 90100 |
| 2026-04-30 | 68.33 | $18.59 | 107508 |
| 2026-04-29 | 62.83 | $17.73 | 47400 |
| 2026-04-28 | 61.43 | $17.54 | 59200 |
| 2026-04-27 | 63.34 | $17.70 | 39800 |
| 2026-04-24 | 61.19 | $17.40 | 43000 |
| 2026-04-23 | 54.40 | $16.60 | 25634 |
| 2026-04-22 | 47.91 | $16.00 | 58755 |
| 2026-04-21 | 47.68 | $15.98 | 62200 |
| 2026-04-20 | 47.45 | $15.96 | 30154 |
| 2026-04-17 | 49.06 | $16.12 | 40297 |
| 2026-04-16 | 50.38 | $16.25 | 33514 |
| 2026-04-15 | 52.77 | $16.48 | 40008 |
| 2026-04-14 | 52.68 | $16.47 | 49711 |
| 2026-04-13 | 53.98 | $16.60 | 55395 |
| 2026-04-10 | 53.56 | $16.55 | 33896 |
| 2026-04-09 | 55.00 | $16.70 | 26100 |
| 2026-04-08 | 53.90 | $16.56 | 24800 |
| 2026-04-07 | 52.65 | $16.40 | 9312 |
| 2026-04-06 | 53.08 | $16.45 | 24600 |
| 2026-04-02 | 53.24 | $16.47 | 22200 |
| 2026-04-01 | 55.36 | $16.73 | 57740 |
| 2026-03-31 | 51.25 | $16.15 | 95900 |
| 2026-03-30 | 55.07 | $16.61 | 24360 |
| 2026-03-27 | 55.93 | $16.71 | 22200 |
| 2026-03-26 | 58.17 | $16.97 | 18200 |
| 2026-03-25 | 58.68 | $17.03 | 27810 |
| 2026-03-24 | 53.60 | $16.25 | 6609 |
| 2026-03-23 | 53.76 | $16.27 | 14600 |
| 2026-03-20 | 49.90 | $15.73 | 19900 |
| 2026-03-19 | 57.22 | $16.60 | 26100 |
| 2026-03-18 | 57.68 | $16.65 | 11900 |
| 2026-03-17 | 58.67 | $16.76 | 22100 |
| 2026-03-16 | 53.50 | $16.01 | 16300 |
| 2026-03-13 | 50.11 | $15.58 | 50203 |
| 2026-03-12 | 52.13 | $15.82 | 19200 |
| 2026-03-11 | 56.45 | $16.30 | 19704 |
| 2026-03-10 | 60.20 | $16.68 | 25900 |
| 2026-03-09 | 57.44 | $16.29 | 32900 |
| 2026-03-06 | 57.44 | $16.29 | 237800 |
| 2026-03-05 | 57.90 | $16.34 | 32400 |
| 2026-03-04 | 55.22 | $15.95 | 34400 |
| 2026-03-03 | 52.96 | $15.64 | 12300 |
| 2026-03-02 | 56.09 | $16.00 | 17100 |
| 2026-02-27 | 53.17 | $15.60 | 177100 |
| 2026-02-26 | 63.61 | $16.64 | 9800 |
| 2026-02-25 | 64.06 | $16.68 | 13700 |
| 2026-02-24 | 65.41 | $16.80 | 47200 |
| 2026-02-23 | 60.18 | $16.01 | 15100 |
| 2026-02-20 | 63.90 | $16.33 | 21700 |
| 2026-02-19 | 63.29 | $16.24 | 5200 |
| 2026-02-18 | 65.74 | $16.45 | 16600 |
| 2026-02-17 | 62.81 | $16.00 | 17300 |
| 2026-02-13 | 63.15 | $16.03 | 15000 |
| 2026-02-12 | 61.07 | $15.72 | 23200 |
| 2026-02-11 | 64.18 | $16.00 | 20200 |
| 2026-02-10 | 63.03 | $15.82 | 19900 |
| 2026-02-09 | 64.79 | $15.98 | 18800 |
| 2026-02-06 | 62.56 | $15.62 | 45100 |
| 2026-02-05 | 65.06 | $15.85 | 29200 |
| 2026-02-04 | 69.54 | $16.24 | 32200 |
| 2026-02-03 | 72.96 | $16.52 | 48900 |
| 2026-02-02 | 70.06 | $15.94 | 56700 |
| 2026-01-30 | 68.16 | $15.60 | 48800 |
| 2026-01-29 | 67.93 | $15.56 | 68800 |
| 2026-01-28 | 70.19 | $15.75 | 40700 |
| 2026-01-27 | 69.94 | $15.70 | 50600 |
| 2026-01-26 | 69.94 | $15.70 | 46700 |
| 2026-01-23 | 74.46 | $16.10 | 76700 |
| 2026-01-22 | 73.98 | $15.98 | 44300 |
| 2026-01-21 | 73.91 | $15.96 | 59000 |
| 2026-01-20 | 73.61 | $15.88 | 51800 |
| 2026-01-16 | 78.07 | $16.30 | 128600 |
| 2026-01-15 | 80.04 | $16.48 | 324700 |
| 2026-01-14 | 75.46 | $15.08 | 28400 |
| 2026-01-13 | 75.46 | $15.08 | 54100 |
| 2026-01-12 | 77.88 | $15.29 | 78500 |
| 2026-01-09 | 75.46 | $14.61 | 133800 |
| 2026-01-08 | 70.15 | $13.45 | 56000 |
| 2026-01-07 | 65.93 | $12.75 | 38200 |
| 2026-01-06 | 64.14 | $12.49 | 49500 |
| 2026-01-05 | 61.48 | $12.13 | 16700 |
| 2026-01-02 | 60.63 | $12.02 | 19200 |
| 2025-12-31 | 64.04 | $12.30 | 77700 |
| 2025-12-30 | 64.16 | $12.31 | 76400 |
| 2025-12-29 | 61.88 | $11.98 | 92500 |
| 2025-12-26 | 64.36 | $12.19 | 43900 |
| 2025-12-24 | 66.16 | $12.34 | 32600 |
| 2025-12-23 | 66.39 | $12.36 | 71500 |
| 2025-12-22 | 66.05 | $12.30 | 31300 |
| 2025-12-19 | 65.20 | $12.15 | 148800 |
| 2025-12-18 | 58.30 | $11.10 | 149100 |
| 2025-12-17 | 57.69 | $11.02 | 138700 |
| 2025-12-16 | 59.12 | $11.16 | 249700 |
| 2025-12-15 | 42.71 | $9.46 | 43400 |
| 2025-12-12 | 43.59 | $9.55 | 32300 |
| 2025-12-11 | 43.22 | $9.52 | 86100 |
| 2025-12-10 | 41.76 | $9.40 | 33200 |
| 2025-12-09 | 43.99 | $9.65 | 40900 |
| 2025-12-08 | 46.54 | $9.92 | 14800 |
| 2025-12-05 | 44.27 | $9.72 | 43900 |
| 2025-12-04 | 39.77 | $9.35 | 60700 |
| 2025-12-03 | 41.49 | $9.55 | 15500 |
| 2025-12-02 | 41.58 | $9.56 | 26300 |
| 2025-12-01 | 42.66 | $9.69 | 13500 |
| 2025-11-28 | 45.16 | $9.98 | 3500 |
| 2025-11-26 | 41.57 | $9.66 | 20000 |
| 2025-11-25 | 38.09 | $9.37 | 33900 |
| 2025-11-24 | 33.12 | $8.99 | 95600 |
| 2025-11-21 | 38.09 | $9.64 | 13400 |
| 2025-11-20 | 36.42 | $9.52 | 32100 |
| 2025-11-19 | 38.04 | $9.72 | 58400 |
| 2025-11-18 | 41.18 | $10.08 | 12100 |
| 2025-11-17 | 40.14 | $10.00 | 24200 |
| 2025-11-14 | 42.75 | $10.29 | 17200 |
| 2025-11-13 | 43.31 | $10.35 | 157000 |
| 2025-11-12 | 44.97 | $10.53 | 35800 |
| 2025-11-11 | 45.71 | $10.61 | 28800 |
| 2025-11-10 | 39.96 | $10.12 | 41500 |
| 2025-11-07 | 40.54 | $10.19 | 14600 |
| 2025-11-06 | 39.82 | $10.13 | 18300 |
| 2025-11-05 | 40.05 | $10.16 | 16600 |
| 2025-11-04 | 33.52 | $9.62 | 22200 |
| 2025-11-03 | 35.42 | $9.90 | 25800 |
| 2025-10-31 | 37.83 | $10.23 | 87000 |
| 2025-10-30 | 40.68 | $10.59 | 21400 |
| 2025-10-29 | 38.48 | $10.41 | 15700 |
| 2025-10-28 | 38.63 | $10.43 | 14300 |
| 2025-10-27 | 39.74 | $10.58 | 12200 |
| 2025-10-24 | 39.89 | $10.60 | 13300 |
| 2025-10-23 | 36.45 | $10.29 | 13800 |
| 2025-10-22 | 36.90 | $10.36 | 37400 |
| 2025-10-21 | 40.53 | $10.89 | 14700 |
| 2025-10-20 | 43.68 | $11.30 | 9200 |
| 2025-10-17 | 43.92 | $11.33 | 15900 |
| 2025-10-16 | 41.81 | $11.12 | 17300 |
| 2025-10-15 | 46.38 | $11.70 | 10500 |
| 2025-10-14 | 49.66 | $12.07 | 35700 |
| 2025-10-13 | 46.13 | $11.71 | 42900 |
| 2025-10-10 | 43.41 | $11.45 | 36200 |
| 2025-10-09 | 45.96 | $11.75 | 14200 |
| 2025-10-08 | 50.55 | $12.24 | 9900 |
| 2025-10-07 | 49.17 | $12.10 | 18300 |
| 2025-10-06 | 51.82 | $12.37 | 17500 |
| 2025-10-03 | 52.22 | $12.41 | 10400 |
| 2025-10-02 | 52.79 | $12.47 | 38900 |
| 2025-10-01 | 49.54 | $12.10 | 29100 |
| 2025-09-30 | 42.98 | $11.45 | 74200 |
| 2025-09-29 | 50.01 | $12.19 | 19000 |
| 2025-09-26 | 56.27 | $12.72 | 13900 |
| 2025-09-25 | 54.22 | $12.52 | 28800 |
| 2025-09-24 | 55.20 | $12.60 | 16300 |
| 2025-09-23 | 54.81 | $12.56 | 13300 |
| 2025-09-22 | 57.68 | $12.80 | 54600 |
| 2025-09-19 | 58.65 | $12.88 | 12800 |
| 2025-09-18 | 67.10 | $13.51 | 27800 |
| 2025-09-17 | 69.35 | $13.66 | 55800 |
| 2025-09-16 | 68.69 | $13.56 | 76400 |
| 2025-09-15 | 66.24 | $13.21 | 77400 |
| 2025-09-12 | 64.59 | $12.99 | 57300 |
| 2025-09-11 | 63.75 | $12.88 | 49400 |
| 2025-09-10 | 59.13 | $12.33 | 38200 |
| 2025-09-09 | 58.58 | $12.27 | 25800 |
| 2025-09-08 | 57.68 | $12.17 | 64200 |
| 2025-09-05 | 59.52 | $12.32 | 34700 |
| 2025-09-04 | 59.52 | $12.32 | 60900 |
| 2025-09-03 | 56.25 | $11.93 | 34900 |
| 2025-09-02 | 55.29 | $11.82 | 49600 |
| 2025-08-29 | 55.39 | $11.83 | 70900 |
| 2025-08-28 | 64.27 | $12.59 | 47600 |
| 2025-08-27 | 68.96 | $12.93 | 61700 |
| 2025-08-26 | 65.12 | $12.39 | 22800 |
| 2025-08-25 | 66.72 | $12.50 | 36500 |
| 2025-08-22 | 65.77 | $12.37 | 50600 |
| 2025-08-21 | 65.63 | $12.35 | 23100 |
| 2025-08-20 | 71.57 | $12.77 | 23000 |
| 2025-08-19 | 71.04 | $12.68 | 69400 |
| 2025-08-18 | 74.43 | $12.91 | 44600 |
| 2025-08-15 | 76.70 | $13.06 | 106000 |
| 2025-08-14 | 75.77 | $12.86 | 65900 |
| 2025-08-13 | 75.25 | $12.75 | 59700 |
| 2025-08-12 | 74.15 | $12.52 | 44200 |
| 2025-08-11 | 72.53 | $12.20 | 11300 |
| 2025-08-08 | 72.53 | $12.20 | 27700 |
| 2025-08-07 | 71.73 | $12.04 | 42500 |
| 2025-08-06 | 72.74 | $12.12 | 9000 |
| 2025-08-05 | 73.71 | $12.20 | 25600 |
| 2025-08-04 | 73.59 | $12.17 | 43100 |
| 2025-08-01 | 72.37 | $11.88 | 47700 |
| 2025-07-31 | 71.32 | $11.64 | 75700 |
| 2025-07-30 | 69.83 | $11.31 | 81600 |
| 2025-07-29 | 65.80 | $10.52 | 17500 |
| 2025-07-28 | 68.90 | $10.80 | 36400 |
| 2025-07-25 | 69.46 | $10.85 | 28500 |
| 2025-07-24 | 72.00 | $11.08 | 59900 |
| 2025-07-23 | 69.86 | $10.61 | 31300 |
| 2025-07-22 | 69.97 | $10.62 | 15700 |
| 2025-07-21 | 70.28 | $10.65 | 25300 |
| 2025-07-18 | 74.89 | $11.09 | 44900 |
| 2025-07-17 | 72.51 | $10.48 | 73300 |
| 2025-07-16 | 70.04 | $9.92 | 28700 |
| 2025-07-15 | 67.61 | $9.43 | 74900 |
| 2025-07-14 | 70.84 | $9.72 | 25400 |
| 2025-07-11 | 69.85 | $9.51 | 61400 |
| 2025-07-10 | 75.53 | $10.00 | 82000 |
| 2025-07-09 | 69.28 | $8.71 | 285300 |
| 2025-07-08 | 64.55 | $8.00 | 185700 |
| 2025-07-07 | 63.11 | $7.81 | 95200 |
| 2025-07-03 | 63.03 | $7.80 | 26800 |
| 2025-07-02 | 58.62 | $7.25 | 59900 |
| 2025-07-01 | 56.84 | $7.05 | 301500 |
| 2025-06-30 | 47.25 | $6.16 | 438800 |
| 2025-06-27 | 54.34 | $6.71 | 46900 |
| 2025-06-26 | 51.04 | $6.45 | 3200 |
| 2025-06-25 | 50.39 | $6.40 | 8000 |
| 2025-06-24 | 50.39 | $6.40 | 13800 |
| 2025-06-23 | 49.78 | $6.35 | 45900 |
| 2025-06-20 | 49.43 | $6.32 | 17100 |
| 2025-06-18 | 49.76 | $6.35 | 16600 |
| 2025-06-17 | 54.76 | $6.78 | 21000 |
| 2025-06-16 | 52.66 | $6.58 | 10400 |
| 2025-06-13 | 50.81 | $6.41 | 7700 |
| 2025-06-12 | 56.88 | $6.90 | 19000 |
| 2025-06-11 | 57.28 | $6.93 | 16700 |
| 2025-06-10 | 53.58 | $6.57 | 11100 |
| 2025-06-09 | 53.26 | $6.54 | 30800 |
| 2025-06-06 | 49.85 | $6.23 | 44500 |
| 2025-06-05 | 45.34 | $5.86 | 16400 |
| 2025-06-04 | 42.41 | $5.64 | 33700 |
| 2025-06-03 | 37.02 | $5.27 | 44400 |
| 2025-06-02 | 36.57 | $5.24 | 22800 |
| 2025-05-30 | 36.57 | $5.24 | 117300 |
| 2025-05-29 | 44.19 | $6.03 | 30900 |
| 2025-05-28 | 47.15 | $6.28 | 12300 |
| 2025-05-27 | 48.63 | $6.40 | 17000 |
| 2025-05-23 | 49.00 | $6.43 | 9400 |
| 2025-05-22 | 48.63 | $6.40 | 21800 |
| 2025-05-21 | 47.55 | $6.31 | 151100 |
| 2025-05-20 | 39.99 | $5.74 | 30300 |
| 2025-05-19 | 35.49 | $5.45 | 73100 |
| 2025-05-16 | 28.46 | $5.05 | 38500 |
| 2025-05-15 | 29.06 | $5.13 | 20900 |
| 2025-05-14 | 28.52 | $5.10 | 17900 |
| 2025-05-13 | 27.30 | $5.03 | 9700 |
| 2025-05-12 | 29.13 | $5.30 | 16200 |
| 2025-05-09 | 29.13 | $5.30 | 17000 |
| 2025-05-08 | 30.49 | $5.50 | 16900 |
| 2025-05-07 | 30.56 | $5.51 | 16600 |
| 2025-05-06 | 30.62 | $5.52 | 25200 |
| 2025-05-05 | 31.32 | $5.63 | 37700 |
| 2025-05-02 | 34.12 | $6.05 | 28500 |
| 2025-05-01 | 34.40 | $6.09 | 67700 |
| 2025-04-30 | 36.38 | $6.37 | 48900 |
| 2025-04-29 | 37.70 | $6.55 | 16700 |
| 2025-04-28 | 38.06 | $6.60 | 24600 |
| 2025-04-25 | 37.49 | $6.55 | 54600 |
| 2025-04-24 | 38.09 | $6.64 | 40600 |
| 2025-04-23 | 40.22 | $6.95 | 81600 |
| 2025-04-22 | 35.36 | $6.51 | 31700 |
| 2025-04-21 | 34.08 | $6.40 | 21900 |
| 2025-04-17 | 35.35 | $6.61 | 19900 |
| 2025-04-16 | 35.52 | $6.64 | 22700 |
| 2025-04-15 | 34.69 | $6.56 | 18100 |
| 2025-04-14 | 37.90 | $7.11 | 30700 |
| 2025-04-11 | 32.86 | $6.64 | 72300 |
| 2025-04-10 | 31.28 | $6.50 | 53600 |
| 2025-04-09 | 32.80 | $6.79 | 122900 |
| 2025-04-08 | 29.55 | $6.50 | 24900 |
| 2025-04-07 | 29.83 | $6.56 | 137600 |
| 2025-04-04 | 31.61 | $6.93 | 42100 |
| 2025-04-03 | 35.39 | $7.63 | 45700 |
| 2025-04-02 | 39.21 | $8.23 | 238900 |
| 2025-04-01 | 40.39 | $8.40 | 271000 |
| 2025-03-31 | 41.79 | $8.60 | 110400 |
| 2025-03-28 | 43.96 | $8.90 | 62100 |
| 2025-03-27 | 48.41 | $9.46 | 81200 |
| 2025-03-26 | 49.87 | $9.63 | 32800 |
| 2025-03-25 | 49.62 | $9.60 | 7100 |
| 2025-03-24 | 51.69 | $9.85 | 22000 |
| 2025-03-21 | 52.11 | $9.90 | 171900 |
| 2025-03-20 | 52.51 | $9.95 | 556000 |
| 2025-03-19 | 51.37 | $9.79 | 27000 |
| 2025-03-18 | 51.24 | $9.77 | 41000 |
| 2025-03-17 | 50.09 | $9.60 | 152700 |
| 2025-03-14 | 50.42 | $9.65 | 36200 |
| 2025-03-13 | 49.85 | $9.56 | 52000 |
| 2025-03-12 | 52.65 | $10.00 | 52100 |
| 2025-03-11 | 52.07 | $9.90 | 36800 |
| 2025-03-10 | 51.10 | $9.73 | 25900 |
| 2025-03-07 | 54.29 | $10.25 | 78300 |
| 2025-03-06 | 61.03 | $11.22 | 93100 |
| 2025-03-05 | 63.99 | $11.60 | 95700 |
| 2025-03-04 | 67.25 | $12.00 | 314400 |
| 2025-03-03 | 62.12 | $10.88 | 226300 |
| 2025-02-28 | 68.20 | $11.55 | 202400 |
| 2025-02-27 | 60.19 | $10.10 | 163300 |
| 2025-02-26 | 55.24 | $9.43 | 160700 |
| 2025-02-25 | 45.79 | $8.44 | 115200 |
| 2025-02-24 | 47.32 | $8.60 | 101400 |
| 2025-02-21 | 35.99 | $7.71 | 461800 |
| 2025-02-20 | 32.74 | $7.50 | 210000 |
| 2025-02-19 | 36.70 | $7.97 | 158400 |
| 2025-02-18 | 39.81 | $8.29 | 208700 |
| 2025-02-14 | 41.48 | $8.45 | 47700 |
| 2025-02-13 | 44.95 | $8.76 | 34200 |
| 2025-02-12 | 46.01 | $8.85 | 85800 |
| 2025-02-11 | 43.62 | $8.68 | 49400 |
| 2025-02-10 | 46.01 | $8.89 | 70700 |
| 2025-02-07 | 54.05 | $9.49 | 32400 |
| 2025-02-06 | 58.06 | $9.74 | 42900 |
| 2025-02-05 | 57.83 | $9.72 | 71400 |
| 2025-02-04 | 54.51 | $9.45 | 37000 |
| 2025-02-03 | 51.85 | $9.25 | 56300 |
| 2025-01-31 | 49.90 | $9.11 | 74400 |
| 2025-01-30 | 48.78 | $9.03 | 11900 |
| 2025-01-29 | 47.37 | $8.93 | 37100 |
| 2025-01-28 | 46.39 | $8.86 | 36800 |
| 2025-01-27 | 49.65 | $9.12 | 46600 |
| 2025-01-24 | 47.35 | $8.95 | 986700 |
| 2025-01-23 | 47.35 | $8.95 | 671200 |
| 2025-01-22 | 48.77 | $9.07 | 97600 |
| 2025-01-21 | 56.52 | $9.65 | 150200 |
| 2025-01-17 | 50.16 | $9.16 | 77500 |
| 2025-01-16 | 47.17 | $8.96 | 68600 |
| 2025-01-15 | 45.61 | $8.86 | 82000 |
| 2025-01-14 | 43.89 | $8.75 | 59100 |
| 2025-01-13 | 37.94 | $8.40 | 57300 |
| 2025-01-10 | 39.07 | $8.50 | 43400 |
| 2025-01-08 | 38.89 | $8.49 | 31000 |
| 2025-01-07 | 42.05 | $8.77 | 32700 |
| 2025-01-06 | 42.52 | $8.81 | 36100 |
| 2025-01-03 | 38.27 | $8.55 | 50600 |
| 2025-01-02 | 34.00 | $8.31 | 58100 |
| 2024-12-31 | 32.71 | $8.24 | 215000 |
| 2024-12-30 | 34.64 | $8.45 | 83700 |
| 2024-12-27 | 36.19 | $8.61 | 94200 |
| 2024-12-26 | 38.43 | $8.83 | 63100 |
| 2024-12-24 | 40.71 | $9.04 | 53100 |
| 2024-12-23 | 41.50 | $9.11 | 60600 |
| 2024-12-20 | 42.49 | $9.20 | 51000 |
| 2024-12-19 | 43.04 | $9.25 | 87900 |
| 2024-12-18 | 43.25 | $9.27 | 64900 |
| 2024-12-17 | 42.98 | $9.25 | 55400 |
| 2024-12-16 | 41.69 | $9.15 | 73000 |
| 2024-12-13 | 43.08 | $9.30 | 70300 |
| 2024-12-12 | 45.09 | $9.51 | 52300 |
| 2024-12-11 | 48.90 | $9.88 | 35900 |
| 2024-12-10 | 51.01 | $10.07 | 22800 |
| 2024-12-09 | 54.15 | $10.34 | 36300 |
| 2024-12-06 | 53.34 | $10.26 | 27700 |
| 2024-12-05 | 52.85 | $10.21 | 52700 |
| 2024-12-04 | 51.18 | $10.04 | 68600 |
| 2024-12-03 | 52.75 | $10.19 | 45400 |
| 2024-12-02 | 53.16 | $10.23 | 15800 |
| 2024-11-29 | 55.86 | $10.49 | 35600 |
| 2024-11-27 | 53.26 | $10.19 | 48000 |
| 2024-11-26 | 52.19 | $10.07 | 73800 |
| 2024-11-25 | 52.86 | $10.14 | 94700 |
| 2024-11-22 | 49.13 | $9.72 | 64700 |
| 2024-11-21 | 47.05 | $9.50 | 60700 |
| 2024-11-20 | 46.09 | $9.40 | 56700 |
| 2024-11-19 | 44.87 | $9.27 | 90000 |
| 2024-11-18 | 46.65 | $9.50 | 134200 |
| 2024-11-15 | 48.07 | $9.68 | 56300 |
| 2024-11-14 | 49.18 | $9.82 | 103200 |
| 2024-11-13 | 51.85 | $10.15 | 121800 |
| 2024-11-12 | 53.70 | $10.37 | 135200 |
| 2024-11-11 | 52.60 | $10.22 | 156300 |
| 2024-11-08 | 53.40 | $10.32 | 53100 |
| 2024-11-07 | 52.58 | $10.20 | 42800 |
| 2024-11-06 | 52.11 | $10.13 | 58600 |
| 2024-11-05 | 51.53 | $10.04 | 96900 |
| 2024-11-04 | 50.12 | $9.82 | 216500 |
| 2024-11-01 | 61.58 | $11.30 | 129100 |
| 2024-10-31 | 62.97 | $11.45 | 164500 |
| 2024-10-30 | 61.31 | $11.15 | 150500 |
| 2024-10-29 | 61.84 | $11.21 | 420900 |
| 2024-10-28 | 53.20 | $9.85 | 67900 |
| 2024-10-25 | 53.06 | $9.83 | 38500 |
| 2024-10-24 | 52.77 | $9.79 | 41000 |
| 2024-10-23 | 51.66 | $9.63 | 68100 |
| 2024-10-22 | 52.02 | $9.68 | 56200 |
| 2024-10-21 | 52.87 | $9.80 | 116100 |
| 2024-10-18 | 53.08 | $9.83 | 58200 |
| 2024-10-17 | 51.03 | $9.49 | 79900 |
| 2024-10-16 | 48.90 | $9.15 | 85200 |
| 2024-10-15 | 47.96 | $9.00 | 114000 |
| 2024-10-14 | 49.17 | $9.21 | 159200 |
| 2024-10-11 | 35.92 | $7.40 | 94700 |
| 2024-10-10 | 35.48 | $7.35 | 141600 |
| 2024-10-09 | 33.12 | $7.08 | 120600 |
| 2024-10-08 | 33.42 | $7.15 | 81000 |
| 2024-10-07 | 33.75 | $7.23 | 165600 |
| 2024-10-04 | 37.88 | $8.15 | 154700 |
| 2024-10-03 | 41.39 | $8.82 | 75100 |
| 2024-10-02 | 41.77 | $8.89 | 91700 |
| 2024-10-01 | 40.73 | $8.75 | 84800 |
| 2024-09-30 | 38.94 | $8.51 | 108900 |
| 2024-09-27 | 38.51 | $8.45 | 187000 |
| 2024-09-26 | 38.99 | $8.56 | 217900 |
| 2024-09-25 | 37.98 | $8.41 | 212200 |
| 2024-09-24 | 43.18 | $9.55 | 149800 |
| 2024-09-23 | 44.66 | $9.84 | 82100 |
| 2024-09-20 | 44.91 | $9.89 | 196400 |
| 2024-09-19 | 45.20 | $9.95 | 142100 |
| 2024-09-18 | 46.15 | $10.15 | 192200 |
| 2024-09-17 | 45.00 | $9.94 | 58700 |
| 2024-09-16 | 47.62 | $10.51 | 59100 |
| 2024-09-13 | 45.40 | $10.09 | 64900 |
| 2024-09-12 | 43.94 | $9.82 | 114000 |
| 2024-09-11 | 44.87 | $10.04 | 80400 |
| 2024-09-10 | 46.12 | $10.34 | 97500 |
| 2024-09-09 | 44.60 | $10.03 | 251000 |
| 2024-09-06 | 38.88 | $8.95 | 94200 |
| 2024-09-05 | 40.88 | $9.49 | 170600 |
| 2024-09-04 | 40.83 | $9.48 | 201100 |
| 2024-09-03 | 38.27 | $9.00 | 447500 |
| 2024-08-30 | 35.97 | $8.58 | 668100 |
| 2024-08-29 | 39.03 | $9.51 | 131500 |
| 2024-08-28 | 40.77 | $10.00 | 423200 |
| 2024-08-27 | 40.15 | $9.88 | 273000 |
| 2024-08-26 | 39.85 | $9.82 | 190500 |
| 2024-08-23 | 39.94 | $9.85 | 225600 |
| 2024-08-22 | 42.13 | $10.54 | 922700 |
| 2024-08-21 | 36.21 | $9.31 | 745500 |
| 2024-08-20 | 27.12 | $7.73 | 214000 |
| 2024-08-19 | 24.13 | $7.27 | 447200 |
| 2024-08-16 | 26.44 | $8.30 | 750200 |
| 2024-08-15 | 16.07 | $6.90 | 1.1M |
| 2024-08-14 | 19.39 | $8.69 | 947100 |
| 2024-08-13 | 20.07 | $9.00 | 1.3M |
| 2024-08-12 | 20.76 | $9.31 | 989700 |
| 2024-08-09 | 39.69 | $13.81 | 46700 |
| 2024-08-08 | 40.16 | $13.87 | 36900 |
| 2024-08-07 | 42.43 | $14.16 | 24800 |
| 2024-08-06 | 43.23 | $14.26 | 16000 |
| 2024-08-05 | 40.68 | $14.02 | 60700 |
| 2024-08-02 | 45.83 | $14.65 | 40700 |
| 2024-08-01 | 47.55 | $14.84 | 27300 |
| 2024-07-31 | 48.47 | $14.94 | 57900 |
| 2024-07-30 | 45.48 | $14.64 | 45600 |
| 2024-07-29 | 42.98 | $14.40 | 19100 |
| 2024-07-26 | 43.29 | $14.44 | 63600 |
| 2024-07-25 | 40.82 | $14.20 | 32800 |
| 2024-07-24 | 39.99 | $14.12 | 152600 |
| 2024-07-23 | 44.10 | $14.68 | 42100 |
| 2024-07-22 | 44.25 | $14.70 | 28400 |
| 2024-07-19 | 45.00 | $14.80 | 33200 |
| 2024-07-18 | 44.55 | $14.75 | 37700 |
| 2024-07-17 | 47.32 | $15.13 | 27400 |
| 2024-07-16 | 43.74 | $14.72 | 89900 |
| 2024-07-15 | 44.30 | $14.80 | 28800 |
| 2024-07-12 | 47.77 | $15.28 | 33600 |
| 2024-07-11 | 46.53 | $15.13 | 64500 |
| 2024-07-10 | 42.82 | $14.70 | 65500 |
| 2024-07-09 | 36.70 | $14.07 | 123400 |
| 2024-07-08 | 35.98 | $14.00 | 63200 |
| 2024-07-05 | 38.61 | $14.44 | 98000 |
| 2024-07-03 | 43.96 | $15.21 | 40500 |
| 2024-07-02 | 39.07 | $14.74 | 95900 |
| 2024-07-01 | 41.02 | $15.01 | 48600 |
| 2024-06-28 | 40.29 | $14.94 | 57800 |
| 2024-06-27 | 40.56 | $14.98 | 153700 |
| 2024-06-26 | 43.22 | $15.36 | 94700 |
| 2024-06-25 | 47.41 | $15.90 | 57600 |
| 2024-06-24 | 49.97 | $16.20 | 66900 |
| 2024-06-21 | 48.11 | $15.99 | 44400 |
| 2024-06-20 | 49.02 | $16.10 | 58700 |
| 2024-06-18 | 43.89 | $15.54 | 49200 |
| 2024-06-17 | 42.52 | $15.40 | 165500 |
| 2024-06-14 | 50.48 | $16.35 | 41300 |
| 2024-06-13 | 57.96 | $17.04 | 45700 |
| 2024-06-12 | 54.22 | $16.64 | 20000 |
| 2024-06-11 | 53.34 | $16.55 | 47400 |
| 2024-06-10 | 60.79 | $17.15 | 83900 |
| 2024-06-07 | 60.79 | $17.15 | 42200 |
| 2024-06-06 | 58.80 | $16.92 | 53900 |
| 2024-06-05 | 56.52 | $16.67 | 54700 |
| 2024-06-04 | 58.74 | $16.85 | 50200 |
| 2024-06-03 | 56.77 | $16.63 | 26900 |
| 2024-05-31 | 57.60 | $16.70 | 80800 |
| 2024-05-30 | 54.12 | $16.32 | 59800 |
| 2024-05-29 | 53.84 | $16.29 | 50800 |
| 2024-05-28 | 59.69 | $16.79 | 54100 |
| 2024-05-24 | 57.12 | $16.50 | 47800 |
| 2024-05-23 | 54.76 | $16.25 | 38800 |
| 2024-05-22 | 56.66 | $16.41 | 42100 |
| 2024-05-21 | 56.21 | $16.36 | 62400 |
| 2024-05-20 | 55.24 | $16.25 | 165600 |
| 2024-05-17 | 55.34 | $16.26 | 58000 |
| 2024-05-16 | 55.34 | $16.26 | 83600 |
| 2024-05-15 | 57.54 | $16.48 | 52200 |
| 2024-05-14 | 63.15 | $17.00 | 48000 |
| 2024-05-13 | 66.60 | $17.29 | 24800 |
| 2024-05-10 | 65.74 | $17.15 | 43900 |
| 2024-05-09 | 64.82 | $17.00 | 38200 |
| 2024-05-08 | 64.21 | $16.90 | 45200 |
| 2024-05-07 | 62.23 | $16.58 | 35700 |
| 2024-05-06 | 62.17 | $16.57 | 44600 |
| 2024-05-03 | 62.11 | $16.56 | 68900 |
| 2024-05-02 | 67.98 | $17.14 | 45400 |
| 2024-05-01 | 68.09 | $17.15 | 52700 |
| 2024-04-30 | 68.70 | $17.21 | 91700 |
| 2024-04-29 | 68.43 | $17.15 | 263100 |
| 2024-04-26 | 66.72 | $16.77 | 102700 |
| 2024-04-25 | 64.55 | $16.32 | 82100 |
| 2024-04-24 | 67.61 | $16.65 | 431300 |
| 2024-04-23 | 51.84 | $14.25 | 62600 |
| 2024-04-22 | 52.35 | $14.30 | 59500 |
| 2024-04-19 | 50.13 | $14.06 | 39100 |
| 2024-04-18 | 51.26 | $14.18 | 40200 |
| 2024-04-17 | 54.06 | $14.47 | 47600 |
| 2024-04-16 | 53.82 | $14.44 | 48300 |
| 2024-04-15 | 53.91 | $14.45 | 87700 |
| 2024-04-12 | 54.98 | $14.57 | 53500 |
| 2024-04-11 | 61.04 | $15.20 | 65600 |
| 2024-04-10 | 59.84 | $15.02 | 56400 |
| 2024-04-09 | 62.70 | $15.30 | 55700 |
| 2024-04-08 | 63.10 | $15.34 | 77900 |
| 2024-04-05 | 61.31 | $15.04 | 35900 |
| 2024-04-04 | 60.45 | $14.90 | 63700 |
| 2024-04-03 | 58.98 | $14.66 | 57200 |
| 2024-04-02 | 58.49 | $14.58 | 60200 |
| 2024-04-01 | 56.83 | $14.31 | 61000 |
| 2024-03-28 | 53.72 | $13.83 | 69200 |
| 2024-03-27 | 49.38 | $13.23 | 73100 |
| 2024-03-26 | 51.92 | $13.56 | 35300 |
| 2024-03-25 | 53.51 | $13.76 | 45100 |
| 2024-03-22 | 52.69 | $13.64 | 75900 |
| 2024-03-21 | 50.39 | $13.31 | 59100 |
| 2024-03-20 | 50.46 | $13.32 | 79900 |
| 2024-03-19 | 49.45 | $13.17 | 113500 |
| 2024-03-18 | 43.48 | $12.35 | 112500 |
| 2024-03-15 | 47.80 | $13.01 | 33800 |
| 2024-03-14 | 46.50 | $12.84 | 51600 |
| 2024-03-13 | 49.24 | $13.24 | 52600 |
| 2024-03-12 | 48.59 | $13.15 | 78300 |
| 2024-03-11 | 49.80 | $13.33 | 70000 |
| 2024-03-08 | 52.12 | $13.67 | 52900 |
| 2024-03-07 | 53.38 | $13.85 | 104200 |
| 2024-03-06 | 54.48 | $14.01 | 89300 |
| 2024-03-05 | 55.16 | $14.11 | 88900 |
| 2024-03-04 | 54.24 | $13.94 | 96000 |
| 2024-03-01 | 47.70 | $12.85 | 198800 |
| 2024-02-29 | 53.80 | $13.76 | 149700 |
| 2024-02-28 | 50.98 | $13.33 | 157500 |
| 2024-02-27 | 48.78 | $13.01 | 86400 |
| 2024-02-26 | 44.56 | $12.44 | 67500 |
| 2024-02-23 | 40.12 | $11.90 | 112100 |
| 2024-02-22 | 40.92 | $12.04 | 255500 |
| 2024-02-21 | 27.69 | $10.70 | 406200 |
| 2024-02-20 | 32.86 | $11.69 | 243700 |
| 2024-02-16 | 36.88 | $12.30 | 79600 |
| 2024-02-15 | 37.17 | $12.34 | 227800 |
| 2024-02-14 | 40.58 | $12.80 | 34400 |
| 2024-02-13 | 39.08 | $12.67 | 108500 |
| 2024-02-12 | 43.85 | $13.26 | 142000 |
| 2024-02-09 | 42.03 | $13.10 | 34100 |
| 2024-02-08 | 41.23 | $13.03 | 72600 |
| 2024-02-07 | 42.02 | $13.13 | 78900 |
| 2024-02-06 | 42.79 | $13.23 | 35700 |
| 2024-02-05 | 44.41 | $13.44 | 49800 |
| 2024-02-02 | 44.72 | $13.48 | 83700 |
| 2024-02-01 | 48.89 | $14.00 | 58000 |
| 2024-01-31 | 50.53 | $14.19 | 138100 |
| 2024-01-30 | 48.64 | $13.97 | 94000 |
| 2024-01-29 | 42.57 | $13.33 | 88200 |
| 2024-01-26 | 37.88 | $12.90 | 66900 |
| 2024-01-25 | 38.15 | $12.94 | 135800 |
| 2024-01-24 | 38.35 | $12.97 | 81500 |
| 2024-01-23 | 39.32 | $13.12 | 382600 |
| 2024-01-22 | 34.26 | $12.64 | 660500 |
| 2024-01-19 | 43.63 | $13.94 | 175400 |
| 2024-01-18 | 44.16 | $14.00 | 91500 |
| 2024-01-17 | 42.84 | $13.88 | 68900 |
| 2024-01-16 | 44.33 | $14.06 | 171900 |
| 2024-01-12 | 46.65 | $14.33 | 151600 |
| 2024-01-11 | 43.75 | $14.05 | 211400 |
| 2024-01-10 | 44.49 | $14.14 | 107000 |
| 2024-01-09 | 44.29 | $14.12 | 76600 |
| 2024-01-08 | 45.13 | $14.23 | 117000 |
| 2024-01-05 | 42.98 | $14.00 | 86900 |
| 2024-01-04 | 42.14 | $13.91 | 54900 |
| 2024-01-03 | 40.66 | $13.75 | 142100 |
| 2024-01-02 | 42.94 | $14.10 | 164400 |
| 2023-12-29 | 36.12 | $13.40 | 251400 |
| 2023-12-28 | 37.65 | $13.65 | 177500 |
| 2023-12-27 | 36.21 | $13.51 | 153900 |
| 2023-12-26 | 36.55 | $13.57 | 166800 |
| 2023-12-22 | 37.51 | $13.74 | 375000 |
| 2023-12-21 | 35.53 | $13.53 | 545300 |
| 2023-12-20 | 36.58 | $13.73 | 330500 |
| 2023-12-19 | 38.35 | $14.06 | 263100 |
| 2023-12-18 | 40.73 | $14.48 | 278100 |
| 2023-12-15 | 41.55 | $14.62 | 51700 |
| 2023-12-14 | 42.36 | $14.76 | 130700 |
| 2023-12-13 | 43.04 | $14.88 | 92700 |
| 2023-12-12 | 46.10 | $15.40 | 57800 |
| 2023-12-11 | 48.69 | $15.81 | 52600 |
| 2023-12-08 | 46.89 | $15.55 | 72900 |
| 2023-12-07 | 49.69 | $15.99 | 96100 |
| 2023-12-06 | 49.43 | $15.95 | 56500 |
| 2023-12-05 | 46.46 | $15.50 | 83600 |
| 2023-12-04 | 46.64 | $15.53 | 131100 |
| 2023-12-01 | 39.90 | $14.58 | 114100 |
| 2023-11-30 | 40.06 | $14.61 | 126600 |
| 2023-11-29 | 36.38 | $14.13 | 134000 |
| 2023-11-28 | 39.39 | $14.76 | 124500 |
| 2023-11-27 | 41.08 | $15.09 | 88300 |
| 2023-11-24 | 43.73 | $15.58 | 77400 |
| 2023-11-22 | 36.87 | $14.71 | 45600 |
| 2023-11-21 | 37.36 | $14.81 | 45300 |
| 2023-11-20 | 37.56 | $14.85 | 174000 |
| 2023-11-17 | 33.04 | $14.30 | 170900 |
| 2023-11-16 | 27.04 | $13.64 | 166400 |
| 2023-11-15 | 29.77 | $14.35 | 125900 |
| 2023-11-14 | 30.01 | $14.41 | 210900 |
| 2023-11-13 | 22.48 | $13.66 | 382300 |
| 2023-11-10 | 33.67 | $16.10 | 113800 |
| 2023-11-09 | 42.69 | $17.19 | 36500 |
| 2023-11-08 | 41.73 | $17.12 | 74200 |
| 2023-11-07 | 39.41 | $16.95 | 45500 |
| 2023-11-06 | 34.14 | $16.59 | 116600 |
| 2023-11-03 | 55.41 | $18.26 | 45000 |
| 2023-11-02 | 56.20 | $18.30 | 28300 |
| 2023-11-01 | 51.20 | $18.00 | 20800 |
| 2023-10-31 | 51.95 | $18.04 | 46700 |
| 2023-10-30 | 45.28 | $17.69 | 14000 |
| 2023-10-27 | 46.33 | $17.75 | 12600 |
| 2023-10-26 | 43.64 | $17.62 | 11600 |
| 2023-10-25 | 48.23 | $17.88 | 17600 |
| 2023-10-24 | 45.51 | $17.75 | 12500 |
| 2023-10-23 | 40.48 | $17.53 | 24800 |
| 2023-10-20 | 43.42 | $17.70 | 17900 |
| 2023-10-19 | 45.07 | $17.79 | 17900 |
| 2023-10-18 | 49.42 | $18.01 | 33500 |
| 2023-10-17 | 48.56 | $17.97 | 32200 |
| 2023-10-16 | 47.07 | $17.90 | 13100 |
| 2023-10-13 | 47.07 | $17.90 | 12300 |
| 2023-10-12 | 45.23 | $17.81 | 14900 |
| 2023-10-11 | 51.47 | $18.14 | 31900 |
| 2023-10-10 | 51.27 | $18.13 | 15900 |
| 2023-10-09 | 49.55 | $18.04 | 20400 |
| 2023-10-06 | 48.98 | $18.01 | 23000 |
| 2023-10-05 | 41.67 | $17.66 | 21800 |
| 2023-10-04 | 44.81 | $17.84 | 19000 |
| 2023-10-03 | 43.46 | $17.78 | 14000 |
| 2023-10-02 | 50.04 | $18.12 | 10900 |
| 2023-09-29 | 52.25 | $18.22 | 71900 |
| 2023-09-28 | 47.40 | $18.00 | 31400 |
| 2023-09-27 | 42.61 | $17.81 | 24700 |
| 2023-09-26 | 42.08 | $17.79 | 10000 |
| 2023-09-25 | 42.26 | $17.80 | 16100 |
| 2023-09-22 | 42.80 | $17.83 | 20900 |
| 2023-09-21 | 44.96 | $17.95 | 51200 |
| 2023-09-20 | 48.65 | $18.14 | 18200 |
| 2023-09-19 | 50.74 | $18.24 | 35500 |
| 2023-09-18 | 49.08 | $18.16 | 32600 |
| 2023-09-15 | 50.08 | $18.21 | 15800 |
| 2023-09-14 | 49.89 | $18.20 | 21700 |
| 2023-09-13 | 53.23 | $18.37 | 12400 |
| 2023-09-12 | 53.23 | $18.37 | 40100 |
| 2023-09-11 | 58.67 | $18.63 | 24100 |
| 2023-09-08 | 56.04 | $18.47 | 21800 |
| 2023-09-07 | 52.46 | $18.27 | 13500 |
| 2023-09-06 | 50.15 | $18.15 | 4700 |
| 2023-09-05 | 52.16 | $18.25 | 13600 |
| 2023-09-01 | 57.17 | $18.48 | 16500 |
| 2023-08-31 | 57.17 | $18.48 | 48500 |
| 2023-08-30 | 50.45 | $18.12 | 42200 |
| 2023-08-29 | 45.73 | $17.91 | 23300 |
| 2023-08-28 | 43.03 | $17.80 | 37000 |
| 2023-08-25 | 43.59 | $17.83 | 25200 |
| 2023-08-24 | 44.89 | $17.90 | 22700 |
| 2023-08-23 | 45.82 | $17.95 | 31400 |
| 2023-08-22 | 46.55 | $17.99 | 25100 |
| 2023-08-21 | 45.52 | $17.94 | 19500 |
| 2023-08-18 | 50.93 | $18.23 | 14400 |
| 2023-08-17 | 51.33 | $18.25 | 34400 |
| 2023-08-16 | 53.32 | $18.35 | 15200 |
| 2023-08-15 | 58.49 | $18.59 | 6000 |
| 2023-08-14 | 59.86 | $18.65 | 15800 |
| 2023-08-11 | 61.00 | $18.70 | 6200 |
| 2023-08-10 | 60.72 | $18.68 | 23000 |
| 2023-08-09 | 61.79 | $18.73 | 14300 |
| 2023-08-08 | 62.83 | $18.78 | 15700 |
| 2023-08-07 | 64.29 | $18.85 | 14600 |
| 2023-08-04 | 63.60 | $18.79 | 10400 |
| 2023-08-03 | 62.34 | $18.68 | 9600 |
| 2023-08-02 | 61.42 | $18.60 | 17800 |
| 2023-08-01 | 61.42 | $18.60 | 13600 |
| 2023-07-31 | 73.13 | $19.18 | 42100 |
| 2023-07-28 | 70.66 | $18.91 | 14200 |
| 2023-07-27 | 67.50 | $18.61 | 42000 |
| 2023-07-26 | 68.19 | $18.64 | 67400 |
| 2023-07-25 | 62.85 | $18.20 | 21300 |
| 2023-07-24 | 63.31 | $18.22 | 14400 |
| 2023-07-21 | 63.05 | $18.20 | 12600 |
| 2023-07-20 | 63.69 | $18.23 | 7500 |
| 2023-07-19 | 67.34 | $18.40 | 23700 |
| 2023-07-18 | 66.80 | $18.35 | 36100 |
| 2023-07-17 | 65.75 | $18.25 | 36700 |
| 2023-07-14 | 64.45 | $18.13 | 25400 |
| 2023-07-13 | 62.43 | $17.95 | 19000 |
| 2023-07-12 | 63.97 | $18.03 | 47700 |
| 2023-07-11 | 63.65 | $18.00 | 23100 |
| 2023-07-10 | 63.65 | $18.00 | 11500 |
| 2023-07-07 | 65.39 | $18.10 | 12100 |
| 2023-07-06 | 61.38 | $17.70 | 23400 |
| 2023-07-05 | 65.91 | $17.95 | 30000 |
| 2023-07-03 | 65.33 | $17.89 | 11600 |
| 2023-06-30 | 66.96 | $17.98 | 63300 |
| 2023-06-29 | 62.17 | $17.50 | 24800 |
| 2023-06-28 | 59.49 | $17.27 | 24400 |
| 2023-06-27 | 58.64 | $17.20 | 36100 |
| 2023-06-26 | 57.68 | $17.12 | 26000 |
| 2023-06-23 | 58.00 | $17.14 | 23000 |
| 2023-06-22 | 57.10 | $17.06 | 44200 |
| 2023-06-21 | 58.60 | $17.16 | 35700 |
| 2023-06-20 | 53.51 | $16.72 | 52400 |
| 2023-06-16 | 50.62 | $16.50 | 27300 |
| 2023-06-15 | 52.74 | $16.65 | 32600 |
| 2023-06-14 | 49.95 | $16.44 | 37100 |
| 2023-06-13 | 49.55 | $16.41 | 33200 |
| 2023-06-12 | 49.42 | $16.40 | 16900 |
| 2023-06-09 | 46.70 | $16.19 | 16800 |
| 2023-06-08 | 44.81 | $16.05 | 54900 |
| 2023-06-07 | 48.29 | $16.35 | 47700 |
| 2023-06-06 | 49.50 | $16.45 | 32600 |
| 2023-06-05 | 49.62 | $16.46 | 23800 |
| 2023-06-02 | 51.86 | $16.65 | 36400 |
| 2023-06-01 | 48.98 | $16.40 | 32900 |
| 2023-05-31 | 49.66 | $16.46 | 83900 |
| 2023-05-30 | 45.48 | $16.11 | 28700 |
| 2023-05-26 | 46.21 | $16.18 | 13800 |
| 2023-05-25 | 44.52 | $16.04 | 10600 |
| 2023-05-24 | 45.09 | $16.10 | 11900 |
| 2023-05-23 | 45.56 | $16.15 | 19100 |
| 2023-05-22 | 45.56 | $16.15 | 19600 |
| 2023-05-19 | 45.99 | $16.20 | 17000 |
| 2023-05-18 | 45.30 | $16.13 | 22700 |
| 2023-05-17 | 43.55 | $15.95 | 28800 |
| 2023-05-16 | 40.00 | $15.60 | 18500 |
| 2023-05-15 | 42.08 | $15.89 | 16200 |
| 2023-05-12 | 42.89 | $16.00 | 43100 |
| 2023-05-11 | 44.97 | $16.28 | 19500 |
| 2023-05-10 | 46.03 | $16.42 | 39200 |
| 2023-05-09 | 44.88 | $16.29 | 34800 |
| 2023-05-08 | 45.31 | $16.35 | 32800 |
| 2023-05-05 | 41.00 | $15.86 | 74800 |
| 2023-05-04 | 39.99 | $15.75 | 59800 |
| 2023-05-03 | 45.11 | $16.52 | 22900 |
| 2023-05-02 | 48.40 | $16.95 | 29800 |
| 2023-05-01 | 55.98 | $17.79 | 14900 |
| 2023-04-28 | 63.89 | $18.49 | 463300 |
| 2023-04-27 | 62.15 | $18.25 | 44700 |
| 2023-04-26 | 58.76 | $17.82 | 51500 |
| 2023-04-25 | 55.88 | $17.49 | 54100 |
| 2023-04-24 | 56.00 | $17.50 | 66600 |
| 2023-04-21 | 55.57 | $17.45 | 27800 |
| 2023-04-20 | 53.70 | $17.23 | 42900 |
| 2023-04-19 | 51.77 | $17.01 | 34400 |
| 2023-04-18 | 52.24 | $17.06 | 25200 |
| 2023-04-17 | 50.80 | $16.89 | 38200 |
| 2023-04-14 | 49.35 | $16.72 | 38800 |
| 2023-04-13 | 49.35 | $16.72 | 48300 |
| 2023-04-12 | 48.54 | $16.62 | 50000 |
| 2023-04-11 | 47.59 | $16.50 | 32500 |
| 2023-04-10 | 43.27 | $15.98 | 22700 |
| 2023-04-06 | 41.87 | $15.82 | 19600 |
| 2023-04-05 | 42.81 | $15.97 | 21100 |
| 2023-04-04 | 42.48 | $15.93 | 57700 |
| 2023-04-03 | 42.17 | $15.89 | 23900 |
| 2023-03-31 | 44.12 | $16.23 | 46300 |
| 2023-03-30 | 40.26 | $15.73 | 23300 |
| 2023-03-29 | 38.49 | $15.51 | 61500 |
| 2023-03-28 | 36.37 | $15.25 | 23600 |
| 2023-03-27 | 32.08 | $14.75 | 42500 |
| 2023-03-24 | 26.85 | $14.19 | 115500 |
| 2023-03-23 | 29.60 | $14.90 | 69600 |
| 2023-03-22 | 31.59 | $15.36 | 72700 |
| 2023-03-21 | 33.15 | $15.70 | 28100 |
| 2023-03-20 | 30.66 | $15.44 | 49900 |
| 2023-03-17 | 30.91 | $15.50 | 77700 |
| 2023-03-16 | 34.52 | $16.30 | 93700 |
| 2023-03-15 | 33.78 | $16.22 | 185000 |
| 2023-03-14 | 36.72 | $16.82 | 91900 |
| 2023-03-13 | 29.44 | $16.07 | 125300 |
| 2023-03-10 | 36.51 | $17.40 | 152100 |
| 2023-03-09 | 40.55 | $17.98 | 51100 |
| 2023-03-08 | 47.12 | $18.75 | 54600 |
| 2023-03-07 | 46.59 | $18.70 | 38400 |
| 2023-03-06 | 49.13 | $18.97 | 72600 |
| 2023-03-03 | 47.72 | $18.83 | 60100 |
| 2023-03-02 | 46.42 | $18.70 | 66200 |
| 2023-03-01 | 45.92 | $18.65 | 111900 |
| 2023-02-28 | 47.59 | $18.85 | 123800 |
| 2023-02-27 | 48.00 | $18.90 | 151500 |
| 2023-02-24 | 38.80 | $17.99 | 33600 |
| 2023-02-23 | 37.18 | $17.85 | 116400 |
| 2023-02-22 | 34.71 | $17.64 | 107900 |
| 2023-02-21 | 35.08 | $17.70 | 148700 |
| 2023-02-17 | 37.93 | $18.14 | 63700 |
| 2023-02-16 | 38.00 | $18.15 | 104300 |
| 2023-02-15 | 40.72 | $18.55 | 109600 |
| 2023-02-14 | 38.74 | $18.36 | 34200 |
| 2023-02-13 | 39.53 | $18.48 | 137700 |
| 2023-02-10 | 37.72 | $18.30 | 114700 |
| 2023-02-09 | 34.94 | $18.03 | 245700 |
| 2023-02-08 | 36.19 | $18.25 | 307200 |
| 2023-02-07 | 57.68 | $20.66 | 26300 |
| 2023-02-06 | 61.57 | $20.93 | 20500 |
| 2023-02-03 | 68.02 | $21.33 | 14200 |
| 2023-02-02 | 71.97 | $21.55 | 20200 |
| 2023-02-01 | 71.32 | $21.46 | 28500 |
| 2023-01-31 | 69.70 | $21.24 | 50800 |
| 2023-01-30 | 66.95 | $20.90 | 48400 |
| 2023-01-27 | 66.10 | $20.80 | 14300 |
| 2023-01-26 | 67.77 | $20.90 | 25500 |
| 2023-01-25 | 67.38 | $20.85 | 7800 |
| 2023-01-24 | 68.48 | $20.92 | 24900 |
| 2023-01-23 | 69.10 | $20.96 | 21200 |
| 2023-01-20 | 65.48 | $20.47 | 28700 |
| 2023-01-19 | 63.58 | $20.24 | 33100 |
| 2023-01-18 | 62.39 | $20.10 | 85400 |
| 2023-01-17 | 58.70 | $19.70 | 25800 |
| 2023-01-13 | 57.72 | $19.60 | 49800 |
| 2023-01-12 | 57.23 | $19.55 | 172600 |
| 2023-01-11 | 56.28 | $19.45 | 43500 |
| 2023-01-10 | 51.00 | $18.94 | 24300 |
| 2023-01-09 | 47.33 | $18.63 | 20600 |
| 2023-01-06 | 47.88 | $18.68 | 37500 |
| 2023-01-05 | 47.06 | $18.61 | 34300 |
| 2023-01-04 | 46.95 | $18.60 | 51100 |
| 2023-01-03 | 46.40 | $18.55 | 21300 |
| 2022-12-30 | 42.96 | $18.24 | 34300 |
| 2022-12-29 | 41.70 | $18.13 | 83100 |
| 2022-12-28 | 41.25 | $18.09 | 32700 |
| 2022-12-27 | 38.79 | $17.87 | 117300 |
| 2022-12-23 | 40.25 | $18.07 | 57400 |
| 2022-12-22 | 40.03 | $18.05 | 58400 |
| 2022-12-21 | 39.42 | $17.99 | 56200 |
| 2022-12-20 | 43.30 | $18.54 | 50100 |
| 2022-12-19 | 43.38 | $18.55 | 40600 |
| 2022-12-16 | 44.39 | $18.69 | 28500 |
| 2022-12-15 | 45.83 | $18.89 | 51700 |
| 2022-12-14 | 52.30 | $19.69 | 31900 |
| 2022-12-13 | 47.26 | $19.12 | 47400 |
| 2022-12-12 | 49.26 | $19.35 | 29600 |
| 2022-12-09 | 48.17 | $19.23 | 33300 |
| 2022-12-08 | 50.12 | $19.46 | 32700 |
| 2022-12-07 | 50.29 | $19.48 | 37600 |
| 2022-12-06 | 54.55 | $19.97 | 17700 |
| 2022-12-05 | 51.69 | $19.61 | 33600 |
| 2022-12-02 | 56.27 | $20.10 | 33900 |
| 2022-12-01 | 57.65 | $20.24 | 27100 |
| 2022-11-30 | 59.33 | $20.41 | 59100 |
| 2022-11-29 | 52.51 | $19.53 | 34800 |
| 2022-11-28 | 55.11 | $19.79 | 31300 |
| 2022-11-25 | 57.93 | $20.06 | 26200 |
| 2022-11-23 | 54.75 | $19.67 | 37300 |
| 2022-11-22 | 52.38 | $19.40 | 21200 |
| 2022-11-21 | 51.12 | $19.26 | 32900 |
| 2022-11-18 | 56.05 | $19.75 | 26400 |
| 2022-11-17 | 55.05 | $19.63 | 25000 |
| 2022-11-16 | 55.35 | $19.66 | 88300 |
| 2022-11-15 | 49.07 | $18.95 | 72300 |
| 2022-11-14 | 42.59 | $18.35 | 17500 |
| 2022-11-11 | 43.74 | $18.48 | 57100 |
| 2022-11-10 | 44.08 | $18.52 | 39800 |
| 2022-11-09 | 36.70 | $17.90 | 63100 |
| 2022-11-08 | 34.99 | $17.77 | 35100 |
| 2022-11-07 | 31.47 | $17.51 | 41300 |
| 2022-11-04 | 31.98 | $17.59 | 70200 |
| 2022-11-03 | 23.18 | $16.99 | 21700 |
| 2022-11-02 | 24.23 | $17.20 | 45700 |
| 2022-11-01 | 24.94 | $17.34 | 80000 |
| 2022-10-31 | 18.98 | $16.97 | 106400 |
| 2022-10-28 | 19.95 | $17.21 | 92300 |
| 2022-10-27 | 25.85 | $18.33 | 47300 |
| 2022-10-26 | 28.41 | $18.69 | 34400 |
| 2022-10-25 | 23.40 | $18.44 | 62600 |
| 2022-10-24 | 18.87 | $18.23 | 60100 |
| 2022-10-21 | 21.07 | $18.62 | 26800 |
| 2022-10-20 | 22.89 | $18.90 | 16600 |
| 2022-10-19 | 26.72 | $19.39 | 15400 |
| 2022-10-18 | 26.89 | $19.41 | 16100 |
| 2022-10-17 | 29.15 | $19.66 | 9200 |
| 2022-10-14 | 26.33 | $19.54 | 10900 |
| 2022-10-13 | 28.29 | $19.76 | 15700 |
| 2022-10-12 | 30.24 | $19.96 | 17600 |
| 2022-10-11 | 34.41 | $20.33 | 17100 |
| 2022-10-10 | 36.61 | $20.50 | 19100 |
| 2022-10-07 | 39.43 | $20.70 | 16700 |
| 2022-10-06 | 40.93 | $20.80 | 8300 |
| 2022-10-05 | 39.40 | $20.73 | 13700 |
| 2022-10-04 | 44.57 | $21.06 | 13000 |
| 2022-10-03 | 45.09 | $21.09 | 9200 |
| 2022-09-30 | 44.89 | $21.08 | 53500 |
| 2022-09-29 | 36.28 | $20.69 | 23400 |
| 2022-09-28 | 36.42 | $20.70 | 29700 |
| 2022-09-27 | 34.27 | $20.61 | 10200 |
| 2022-09-26 | 34.64 | $20.64 | 18200 |
| 2022-09-23 | 35.49 | $20.71 | 31000 |
| 2022-09-22 | 39.28 | $21.00 | 41400 |
| 2022-09-21 | 46.25 | $21.43 | 10700 |
| 2022-09-20 | 46.25 | $21.43 | 10200 |
| 2022-09-19 | 46.59 | $21.45 | 19800 |
| 2022-09-16 | 47.78 | $21.52 | 24600 |
| 2022-09-15 | 44.31 | $21.34 | 27500 |
| 2022-09-14 | 45.26 | $21.40 | 16900 |
| 2022-09-13 | 49.67 | $21.66 | 16400 |
| 2022-09-12 | 48.00 | $21.57 | 25500 |
| 2022-09-09 | 42.81 | $21.31 | 8000 |
| 2022-09-08 | 37.83 | $21.09 | 20400 |
| 2022-09-07 | 39.00 | $21.17 | 9500 |
| 2022-09-06 | 37.39 | $21.10 | 6800 |
| 2022-09-02 | 43.85 | $21.51 | 21100 |
| 2022-09-01 | 41.26 | $21.40 | 27200 |
| 2022-08-31 | 36.73 | $21.22 | 43600 |
| 2022-08-30 | 41.46 | $21.50 | 14900 |
| 2022-08-29 | 40.42 | $21.46 | 29900 |
| 2022-08-26 | 42.39 | $21.57 | 9100 |
| 2022-08-25 | 43.49 | $21.63 | 9400 |
| 2022-08-24 | 41.81 | $21.56 | 21200 |
| 2022-08-23 | 42.15 | $21.58 | 31500 |
| 2022-08-22 | 44.19 | $21.70 | 27800 |
| 2022-08-19 | 49.71 | $21.99 | 10700 |
| 2022-08-18 | 57.47 | $22.32 | 13600 |
| 2022-08-17 | 54.40 | $22.17 | 19700 |
| 2022-08-16 | 54.19 | $22.16 | 22600 |
| 2022-08-15 | 54.91 | $22.19 | 23300 |
| 2022-08-12 | 53.54 | $22.12 | 19900 |
| 2022-08-11 | 52.36 | $22.06 | 18100 |
| 2022-08-10 | 56.93 | $22.26 | 40600 |
| 2022-08-09 | 56.20 | $22.22 | 13300 |
| 2022-08-08 | 53.80 | $22.09 | 20700 |
| 2022-08-05 | 56.28 | $22.20 | 8200 |
| 2022-08-04 | 55.75 | $22.17 | 15800 |
| 2022-08-03 | 56.40 | $22.20 | 31800 |
| 2022-08-02 | 53.30 | $22.02 | 29800 |
| 2022-08-01 | 51.68 | $21.93 | 10100 |
| 2022-07-29 | 52.84 | $21.99 | 49800 |
| 2022-07-28 | 43.80 | $21.54 | 32800 |
| 2022-07-27 | 39.90 | $21.38 | 19000 |
| 2022-07-26 | 35.67 | $21.22 | 35000 |
| 2022-07-25 | 37.72 | $21.35 | 21300 |
| 2022-07-22 | 37.19 | $21.33 | 67000 |
| 2022-07-21 | 37.80 | $21.37 | 25900 |
| 2022-07-20 | 38.24 | $21.40 | 27000 |
| 2022-07-19 | 37.31 | $21.36 | 33000 |
| 2022-07-18 | 38.99 | $21.48 | 17900 |
| 2022-07-15 | 41.52 | $21.65 | 14000 |
| 2022-07-14 | 39.32 | $21.55 | 19800 |
| 2022-07-13 | 43.18 | $21.80 | 9500 |
| 2022-07-12 | 42.75 | $21.78 | 11600 |
| 2022-07-11 | 43.06 | $21.80 | 20800 |
| 2022-07-08 | 43.06 | $21.80 | 18800 |
| 2022-07-07 | 46.04 | $22.00 | 16600 |
| 2022-07-06 | 45.50 | $21.97 | 13900 |
| 2022-07-05 | 46.68 | $22.05 | 3500 |
| 2022-07-01 | 48.78 | $22.19 | 7500 |
| 2022-06-30 | 42.45 | $21.83 | 15600 |
| 2022-06-29 | 41.30 | $21.77 | 14200 |
| 2022-06-28 | 42.65 | $21.87 | 11800 |
| 2022-06-27 | 41.57 | $21.81 | 14100 |
| 2022-06-24 | 41.39 | $21.80 | 12300 |
| 2022-06-23 | 38.40 | $21.63 | 21600 |
| 2022-06-22 | 40.97 | $21.85 | 8500 |
| 2022-06-21 | 42.83 | $22.00 | 47400 |
| 2022-06-17 | 41.31 | $21.91 | 8100 |
| 2022-06-16 | 44.42 | $22.16 | 27700 |
| 2022-06-15 | 41.22 | $21.97 | 7600 |
| 2022-06-14 | 40.71 | $21.94 | 9900 |
| 2022-06-13 | 39.38 | $21.86 | 22500 |
| 2022-06-10 | 43.97 | $22.25 | 15800 |
| 2022-06-09 | 45.92 | $22.40 | 25100 |
| 2022-06-08 | 47.95 | $22.55 | 16700 |
| 2022-06-07 | 51.86 | $22.82 | 14700 |
| 2022-06-06 | 50.14 | $22.70 | 31700 |
| 2022-06-03 | 55.82 | $23.06 | 15400 |
| 2022-06-02 | 55.68 | $23.05 | 35700 |
| 2022-06-01 | 53.43 | $22.88 | 20000 |
| 2022-05-31 | 53.89 | $22.91 | 55500 |
| 2022-05-27 | 47.12 | $22.44 | 20700 |
| 2022-05-26 | 45.51 | $22.34 | 15300 |
| 2022-05-25 | 42.15 | $22.14 | 24900 |
| 2022-05-24 | 39.31 | $21.98 | 24100 |
| 2022-05-23 | 43.92 | $22.34 | 18700 |
| 2022-05-20 | 40.41 | $22.15 | 5900 |
| 2022-05-19 | 42.26 | $22.29 | 14400 |
| 2022-05-18 | 39.64 | $22.15 | 26800 |
| 2022-05-17 | 40.26 | $22.20 | 11800 |
| 2022-05-16 | 36.87 | $22.02 | 53800 |
| 2022-05-13 | 31.33 | $21.75 | 14500 |
| 2022-05-12 | 32.44 | $21.86 | 35500 |
| 2022-05-11 | 32.63 | $21.88 | 20600 |
| 2022-05-10 | 36.21 | $22.22 | 13600 |
| 2022-05-09 | 34.81 | $22.15 | 20000 |
| 2022-05-06 | 38.85 | $22.50 | 17500 |
| 2022-05-05 | 38.66 | $22.49 | 11100 |
| 2022-05-04 | 42.07 | $22.76 | 18400 |
| 2022-05-03 | 40.97 | $22.70 | 9000 |
| 2022-05-02 | 40.43 | $22.67 | 44500 |
| 2022-04-29 | 40.78 | $22.70 | 50200 |
| 2022-04-28 | 34.65 | $22.36 | 18400 |
| 2022-04-27 | 28.44 | $22.06 | 12800 |
| 2022-04-26 | 31.58 | $22.39 | 12300 |
| 2022-04-25 | 30.02 | $22.32 | 28800 |
| 2022-04-22 | 31.79 | $22.50 | 5500 |
| 2022-04-21 | 33.67 | $22.68 | 16500 |
| 2022-04-20 | 35.55 | $22.85 | 26800 |
| 2022-04-19 | 33.04 | $22.73 | 25400 |
| 2022-04-18 | 35.22 | $22.93 | 31600 |
| 2022-04-14 | 37.19 | $23.10 | 16600 |
| 2022-04-13 | 39.16 | $23.26 | 13500 |
| 2022-04-12 | 42.07 | $23.48 | 10300 |
| 2022-04-11 | 43.61 | $23.59 | 15900 |
| 2022-04-08 | 44.45 | $23.65 | 12700 |
| 2022-04-07 | 46.73 | $23.81 | 14000 |
| 2022-04-06 | 45.23 | $23.72 | 14600 |
| 2022-04-05 | 49.03 | $23.98 | 10400 |
| 2022-04-04 | 52.93 | $24.22 | 11900 |
| 2022-04-01 | 51.08 | $24.10 | 4100 |
| 2022-03-31 | 49.19 | $23.98 | 24800 |
| 2022-03-30 | 51.89 | $24.15 | 8600 |
| 2022-03-29 | 52.38 | $24.18 | 15600 |
| 2022-03-28 | 53.16 | $24.23 | 20700 |
| 2022-03-25 | 52.76 | $24.20 | 5600 |
| 2022-03-24 | 53.49 | $24.25 | 16000 |
| 2022-03-23 | 57.08 | $24.49 | 14000 |
| 2022-03-22 | 55.91 | $24.39 | 18500 |
| 2022-03-21 | 54.85 | $24.30 | 25700 |
| 2022-03-18 | 54.85 | $24.30 | 16900 |
| 2022-03-17 | 52.46 | $24.09 | 75500 |
| 2022-03-16 | 44.14 | $23.47 | 5000 |
| 2022-03-15 | 44.74 | $23.52 | 13000 |
| 2022-03-14 | 38.03 | $23.10 | 13400 |
| 2022-03-11 | 44.09 | $23.60 | 28000 |
| 2022-03-10 | 42.34 | $23.50 | 19000 |
| 2022-03-09 | 41.47 | $23.45 | 32100 |
| 2022-03-08 | 39.93 | $23.36 | 16500 |
| 2022-03-07 | 39.08 | $23.31 | 26200 |
| 2022-03-04 | 42.88 | $23.64 | 12700 |
| 2022-03-03 | 43.24 | $23.67 | 6700 |
| 2022-03-02 | 46.09 | $23.90 | 8200 |
| 2022-03-01 | 41.82 | $23.63 | 13000 |
| 2022-02-28 | 38.93 | $23.46 | 52500 |
| 2022-02-25 | 42.34 | $23.75 | 16000 |
| 2022-02-24 | 35.07 | $23.36 | 30400 |
| 2022-02-23 | 37.61 | $23.58 | 13500 |
| 2022-02-22 | 39.21 | $23.71 | 29600 |
| 2022-02-18 | 44.28 | $24.08 | 5200 |
| 2022-02-17 | 42.37 | $23.98 | 11000 |
| 2022-02-16 | 43.80 | $24.08 | 24000 |
| 2022-02-15 | 40.55 | $23.91 | 24600 |
| 2022-02-14 | 37.96 | $23.78 | 14900 |
| 2022-02-11 | 40.97 | $24.01 | 62800 |
| 2022-02-10 | 41.51 | $24.05 | 47000 |
| 2022-02-09 | 38.61 | $23.90 | 51700 |
| 2022-02-08 | 30.02 | $23.51 | 110000 |
| 2022-02-07 | 39.78 | $24.23 | 12400 |
| 2022-02-04 | 34.74 | $24.05 | 32400 |
| 2022-02-03 | 39.05 | $24.30 | 25900 |
| 2022-02-02 | 44.98 | $24.58 | 24200 |
| 2022-02-01 | 49.03 | $24.74 | 28700 |
| 2022-01-31 | 50.10 | $24.78 | 39300 |
| 2022-01-28 | 30.70 | $24.24 | 26800 |
| 2022-01-27 | 26.15 | $24.15 | 27700 |
| 2022-01-26 | 31.63 | $24.40 | 19300 |
| 2022-01-25 | 34.36 | $24.50 | 40000 |
| 2022-01-24 | 27.18 | $24.38 | 103100 |
| 2022-01-21 | 30.33 | $24.50 | 75300 |
| 2022-01-20 | 40.82 | $24.78 | 41100 |
| 2022-01-19 | 30.17 | $24.65 | 48200 |
| 2022-01-18 | 34.74 | $24.75 | 41800 |
| 2022-01-14 | 43.50 | $24.89 | 14700 |
| 2022-01-13 | 38.21 | $24.84 | 63900 |
| 2022-01-12 | 53.39 | $25.00 | 122100 |
| 2022-01-11 | 53.39 | $25.00 | 68300 |
| 2022-01-10 | 51.20 | $24.98 | 20100 |
| 2022-01-07 | 53.59 | $25.00 | 28400 |
| 2022-01-06 | 52.54 | $24.99 | 46200 |
| 2022-01-05 | 49.26 | $24.96 | 59100 |
| 2022-01-04 | 53.98 | $25.00 | 59900 |
| 2022-01-03 | 53.98 | $25.00 | 53800 |
| 2021-12-31 | 55.17 | $25.01 | 30000 |
| 2021-12-30 | 54.21 | $25.00 | 39800 |
| 2021-12-29 | 54.21 | $25.00 | 35100 |
| 2021-12-28 | 54.21 | $25.00 | 52100 |
| 2021-12-27 | 54.21 | $25.00 | 40600 |
| 2021-12-23 | 54.21 | $25.00 | 22600 |
| 2021-12-22 | 54.21 | $25.00 | 27800 |
| 2021-12-21 | 53.48 | $24.99 | 32500 |
| 2021-12-20 | 54.31 | $25.00 | 41900 |
| 2021-12-17 | 54.31 | $25.00 | 37900 |
| 2021-12-16 | 50.88 | $24.95 | 75800 |
| 2021-12-15 | 45.45 | $24.88 | 37100 |
| 2021-12-14 | 46.14 | $24.89 | 48700 |
| 2021-12-13 | 46.82 | $24.90 | 18700 |
| 2021-12-10 | 40.13 | $24.82 | 63400 |
| 2021-12-09 | 38.29 | $24.80 | 55900 |
| 2021-12-08 | 38.29 | $24.80 | 46500 |
| 2021-12-07 | 38.29 | $24.80 | 77000 |
| 2021-12-06 | 42.81 | $24.88 | 73500 |
| 2021-12-03 | 47.46 | $24.95 | 40500 |
| 2021-12-02 | 48.18 | $24.96 | 64400 |
| 2021-12-01 | 50.33 | $24.99 | 31000 |
| 2021-11-30 | 54.15 | $25.04 | 111700 |
| 2021-11-29 | 42.53 | $24.90 | 60600 |
| 2021-11-26 | 42.53 | $24.90 | 17100 |
| 2021-11-24 | 44.72 | $24.93 | 41700 |
| 2021-11-23 | 50.49 | $25.00 | 61500 |
| 2021-11-22 | 43.58 | $24.93 | 29900 |
| 2021-11-19 | 44.42 | $24.94 | 56000 |
| 2021-11-18 | 46.11 | $24.96 | 53000 |
| 2021-11-17 | 47.84 | $24.98 | 65900 |
| 2021-11-16 | 49.61 | $25.00 | 55000 |
| 2021-11-15 | 48.71 | $24.99 | 29600 |
| 2021-11-12 | 49.56 | $25.00 | 43100 |
| 2021-11-11 | 43.00 | $24.93 | 49600 |
| 2021-11-10 | 44.57 | $24.95 | 73400 |
| 2021-11-09 | 47.90 | $24.99 | 50200 |
| 2021-11-08 | 45.98 | $24.97 | 93500 |
| 2021-11-05 | 48.53 | $25.00 | 52700 |
| 2021-11-04 | 49.39 | $25.01 | 95000 |
| 2021-11-03 | 46.68 | $24.98 | 90200 |
| 2021-11-02 | 47.49 | $24.99 | 74800 |
| 2021-11-01 | 46.61 | $24.98 | 130200 |
| 2021-10-29 | 46.61 | $24.98 | 89700 |
| 2021-10-28 | 47.33 | $24.99 | 94100 |
| 2021-10-27 | 46.55 | $24.98 | 85500 |
| 2021-10-26 | 47.89 | $25.00 | 84800 |
| 2021-10-25 | 51.40 | $25.05 | 112100 |
| 2021-10-22 | 50.71 | $25.04 | 273000 |
| 2021-10-21 | 47.92 | $25.00 | 55200 |
| 2021-10-20 | 48.57 | $25.01 | 57500 |
| 2021-10-19 | 47.90 | $25.00 | 58500 |
| 2021-10-18 | 47.24 | $24.99 | 45300 |
| 2021-10-15 | 45.27 | $24.96 | 41100 |
| 2021-10-14 | 45.81 | $24.97 | 81500 |
| 2021-10-13 | 54.48 | $25.11 | 123900 |
| 2021-10-12 | 52.01 | $25.07 | 37600 |
| 2021-10-11 | 51.39 | $25.06 | 35400 |
| 2021-10-08 | 50.78 | $25.05 | 53000 |
| 2021-10-07 | 50.78 | $25.05 | 103000 |
| 2021-10-06 | 50.22 | $25.04 | 67100 |
| 2021-10-05 | 49.67 | $25.03 | 92300 |
| 2021-10-04 | 48.60 | $25.01 | 58400 |
| 2021-10-01 | 55.32 | $25.13 | 42800 |
| 2021-09-30 | 59.91 | $25.20 | 565600 |
| 2021-09-29 | 51.76 | $25.05 | 73800 |
| 2021-09-28 | 48.44 | $25.00 | 69300 |
| 2021-09-27 | 51.83 | $25.05 | 83500 |
| 2021-09-24 | 50.51 | $25.03 | 55600 |
| 2021-09-23 | 54.02 | $25.08 | 148600 |
| 2021-09-22 | 53.40 | $25.07 | 86800 |
| 2021-09-21 | 51.56 | $25.04 | 60700 |
| 2021-09-20 | 50.31 | $25.02 | 54300 |
| 2021-09-17 | 52.22 | $25.05 | 77500 |
| 2021-09-16 | 52.86 | $25.06 | 168500 |
| 2021-09-15 | 51.74 | $25.04 | 116300 |
| 2021-09-14 | 53.55 | $25.07 | 449000 |
| 2021-09-13 | 54.77 | $25.09 | 369100 |
| 2021-09-10 | 52.73 | $25.05 | 217400 |
| 2021-09-09 | 51.70 | $25.03 | 145700 |
| 2021-09-08 | 52.80 | $25.05 | 118800 |
| 2021-09-07 | 52.80 | $25.05 | 131200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.38
2026-07-23
Close Price
$19.01
Vol: 20957
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -16.38 | $19.01 | 20957 |
| 2026-07-22 | -37.27 | $19.05 | 16500 |
| 2026-07-21 | -47.83 | $19.00 | 18400 |
| 2026-07-20 | -49.74 | $19.00 | 46729 |
| 2026-07-17 | -49.74 | $19.00 | 76200 |
| 2026-07-16 | -49.74 | $19.00 | 62033 |
| 2026-07-15 | -50.77 | $19.00 | 20440 |
| 2026-07-14 | -41.33 | $19.19 | 16808 |
| 2026-07-13 | -57.65 | $18.87 | 18960 |
| 2026-07-10 | -60.71 | $18.81 | 9216 |
| 2026-07-09 | -67.86 | $18.67 | 15200 |
| 2026-07-08 | -80.88 | $18.43 | 15700 |
| 2026-07-07 | -79.41 | $18.46 | 14500 |
| 2026-07-06 | -78.05 | $18.49 | 10413 |
| 2026-07-02 | -89.32 | $18.26 | 17623 |
| 2026-07-01 | -71.09 | $18.65 | 8300 |
| 2026-06-30 | -88.89 | $18.32 | 123200 |
| 2026-06-29 | -94.52 | $18.53 | 36315 |
| 2026-06-26 | -95.89 | $18.50 | 18700 |
| 2026-06-25 | -95.89 | $18.50 | 44840 |
| 2026-06-24 | -97.63 | $18.95 | 57940 |
| 2026-06-23 | -80.77 | $19.55 | 19945 |
| 2026-06-22 | -69.23 | $19.70 | 28400 |
| 2026-06-18 | -60.77 | $19.81 | 49100 |
| 2026-06-17 | -65.38 | $19.75 | 10500 |
| 2026-06-16 | -52.31 | $19.92 | 18381 |
| 2026-06-15 | -46.15 | $20.00 | 26100 |
| 2026-06-12 | -61.54 | $19.80 | 17585 |
| 2026-06-11 | -60.53 | $19.68 | 21000 |
| 2026-06-10 | -53.80 | $19.68 | 41500 |
| 2026-06-09 | -47.03 | $19.73 | 52400 |
| 2026-06-08 | -41.88 | $19.80 | 30400 |
| 2026-06-05 | -36.13 | $19.91 | 39000 |
| 2026-06-04 | -30.50 | $19.99 | 57500 |
| 2026-06-03 | -27.62 | $20.02 | 42331 |
| 2026-06-02 | -19.72 | $20.17 | 55721 |
| 2026-06-01 | -25.86 | $20.00 | 69100 |
| 2026-05-29 | -25.79 | $19.92 | 67200 |
| 2026-05-28 | -20.82 | $19.93 | 66500 |
| 2026-05-27 | -27.56 | $19.71 | 29754 |
| 2026-05-26 | -26.67 | $19.69 | 53328 |
| 2026-05-22 | -27.33 | $19.61 | 24500 |
| 2026-05-21 | -17.15 | $19.84 | 19900 |
| 2026-05-20 | -12.56 | $19.92 | 61700 |
| 2026-05-19 | -6.55 | $20.19 | 61100 |
| 2026-05-18 | -1.99 | $19.85 | 58900 |
| 2026-05-15 | -4.19 | $19.69 | 58400 |
| 2026-05-14 | -1.77 | $19.69 | 103000 |
| 2026-05-13 | -2.94 | $19.10 | 112800 |
| 2026-05-12 | -9.71 | $18.87 | 94709 |
| 2026-05-11 | -12.35 | $18.78 | 90632 |
| 2026-05-08 | -6.27 | $18.94 | 91200 |
| 2026-05-07 | -2.50 | $18.92 | 21100 |
| 2026-05-06 | -2.19 | $18.93 | 36198 |
| 2026-05-05 | -6.25 | $18.80 | 59234 |
| 2026-05-04 | -16.25 | $18.48 | 26800 |
| 2026-05-01 | -11.56 | $18.63 | 90100 |
| 2026-04-30 | -2.11 | $18.59 | 107508 |
| 2026-04-29 | -9.39 | $17.73 | 47400 |
| 2026-04-28 | -15.53 | $17.54 | 59200 |
| 2026-04-27 | -7.32 | $17.70 | 39800 |
| 2026-04-24 | -4.76 | $17.40 | 43000 |
| 2026-04-23 | -34.96 | $16.60 | 25634 |
| 2026-04-22 | -84.38 | $16.00 | 58755 |
| 2026-04-21 | -85.94 | $15.98 | 62200 |
| 2026-04-20 | -76.71 | $15.96 | 30154 |
| 2026-04-17 | -62.75 | $16.12 | 40297 |
| 2026-04-16 | -54.25 | $16.25 | 33514 |
| 2026-04-15 | -39.22 | $16.48 | 40008 |
| 2026-04-14 | -39.87 | $16.47 | 49711 |
| 2026-04-13 | -31.37 | $16.60 | 55395 |
| 2026-04-10 | -33.54 | $16.55 | 33896 |
| 2026-04-09 | -24.05 | $16.70 | 26100 |
| 2026-04-08 | -32.91 | $16.56 | 24800 |
| 2026-04-07 | -43.04 | $16.40 | 9312 |
| 2026-04-06 | -39.87 | $16.45 | 24600 |
| 2026-04-02 | -38.61 | $16.47 | 22200 |
| 2026-04-01 | -22.15 | $16.73 | 57740 |
| 2026-03-31 | -58.86 | $16.15 | 95900 |
| 2026-03-30 | -29.75 | $16.61 | 24360 |
| 2026-03-27 | -23.42 | $16.71 | 22200 |
| 2026-03-26 | -6.67 | $16.97 | 18200 |
| 2026-03-25 | -3.03 | $17.03 | 27810 |
| 2026-03-24 | -43.45 | $16.25 | 6609 |
| 2026-03-23 | -45.45 | $16.27 | 14600 |
| 2026-03-20 | -80.52 | $15.73 | 19900 |
| 2026-03-19 | -24.03 | $16.60 | 26100 |
| 2026-03-18 | -20.78 | $16.65 | 11900 |
| 2026-03-17 | -13.64 | $16.76 | 22100 |
| 2026-03-16 | -62.34 | $16.01 | 16300 |
| 2026-03-13 | -90.26 | $15.58 | 50203 |
| 2026-03-12 | -74.68 | $15.82 | 19200 |
| 2026-03-11 | -43.51 | $16.30 | 19704 |
| 2026-03-10 | -18.83 | $16.68 | 25900 |
| 2026-03-09 | -44.16 | $16.29 | 32900 |
| 2026-03-06 | -44.16 | $16.29 | 237800 |
| 2026-03-05 | -40.91 | $16.34 | 32400 |
| 2026-03-04 | -66.23 | $15.95 | 34400 |
| 2026-03-03 | -86.36 | $15.64 | 12300 |
| 2026-03-02 | -62.99 | $16.00 | 17100 |
| 2026-02-27 | -88.96 | $15.60 | 177100 |
| 2026-02-26 | -20.50 | $16.64 | 9800 |
| 2026-02-25 | -18.01 | $16.68 | 13700 |
| 2026-02-24 | -10.56 | $16.80 | 47200 |
| 2026-02-23 | -47.15 | $16.01 | 15100 |
| 2026-02-20 | -21.14 | $16.33 | 21700 |
| 2026-02-19 | -28.46 | $16.24 | 5200 |
| 2026-02-18 | -11.38 | $16.45 | 16600 |
| 2026-02-17 | -48.39 | $16.00 | 17300 |
| 2026-02-13 | -59.15 | $16.03 | 15000 |
| 2026-02-12 | -85.19 | $15.72 | 23200 |
| 2026-02-11 | -59.67 | $16.00 | 20200 |
| 2026-02-10 | -65.02 | $15.82 | 19900 |
| 2026-02-09 | -56.74 | $15.98 | 18800 |
| 2026-02-06 | -50.94 | $15.62 | 45100 |
| 2026-02-05 | -38.49 | $15.85 | 29200 |
| 2026-02-04 | -29.30 | $16.24 | 32200 |
| 2026-02-03 | -22.36 | $16.52 | 48900 |
| 2026-02-02 | -32.06 | $15.94 | 56700 |
| 2026-01-30 | -36.62 | $15.60 | 48800 |
| 2026-01-29 | -37.23 | $15.56 | 68800 |
| 2026-01-28 | -34.06 | $15.75 | 40700 |
| 2026-01-27 | -32.25 | $15.70 | 50600 |
| 2026-01-26 | -32.25 | $15.70 | 46700 |
| 2026-01-23 | -26.08 | $16.10 | 76700 |
| 2026-01-22 | -27.93 | $15.98 | 44300 |
| 2026-01-21 | -28.24 | $15.96 | 59000 |
| 2026-01-20 | -28.42 | $15.88 | 51800 |
| 2026-01-16 | -21.78 | $16.30 | 128600 |
| 2026-01-15 | -18.79 | $16.48 | 324700 |
| 2026-01-14 | -7.84 | $15.08 | 28400 |
| 2026-01-13 | -6.45 | $15.08 | 54100 |
| 2026-01-12 | -2.07 | $15.29 | 78500 |
| 2026-01-09 | -4.70 | $14.61 | 133800 |
| 2026-01-08 | -7.69 | $13.45 | 56000 |
| 2026-01-07 | -5.24 | $12.75 | 38200 |
| 2026-01-06 | -12.04 | $12.49 | 49500 |
| 2026-01-05 | -13.54 | $12.13 | 16700 |
| 2026-01-02 | -15.79 | $12.02 | 19200 |
| 2025-12-31 | -8.42 | $12.30 | 77700 |
| 2025-12-30 | -8.16 | $12.31 | 76400 |
| 2025-12-29 | -16.84 | $11.98 | 92500 |
| 2025-12-26 | -11.32 | $12.19 | 43900 |
| 2025-12-24 | -7.37 | $12.34 | 32600 |
| 2025-12-23 | -6.84 | $12.36 | 71500 |
| 2025-12-22 | -4.45 | $12.30 | 31300 |
| 2025-12-19 | -1.69 | $12.15 | 148800 |
| 2025-12-18 | -23.44 | $11.10 | 149100 |
| 2025-12-17 | -25.94 | $11.02 | 138700 |
| 2025-12-16 | -21.56 | $11.16 | 249700 |
| 2025-12-15 | -49.38 | $9.46 | 43400 |
| 2025-12-12 | -52.13 | $9.55 | 32300 |
| 2025-12-11 | -60.99 | $9.52 | 86100 |
| 2025-12-10 | -67.39 | $9.40 | 33200 |
| 2025-12-09 | -56.52 | $9.65 | 40900 |
| 2025-12-08 | -44.78 | $9.92 | 14800 |
| 2025-12-05 | -53.48 | $9.72 | 43900 |
| 2025-12-04 | -69.57 | $9.35 | 60700 |
| 2025-12-03 | -60.87 | $9.55 | 15500 |
| 2025-12-02 | -60.43 | $9.56 | 26300 |
| 2025-12-01 | -54.78 | $9.69 | 13500 |
| 2025-11-28 | -46.37 | $9.98 | 3500 |
| 2025-11-26 | -59.27 | $9.66 | 20000 |
| 2025-11-25 | -70.97 | $9.37 | 33900 |
| 2025-11-24 | -86.29 | $8.99 | 95600 |
| 2025-11-21 | -77.20 | $9.64 | 13400 |
| 2025-11-20 | -86.56 | $9.52 | 32100 |
| 2025-11-19 | -75.81 | $9.72 | 58400 |
| 2025-11-18 | -56.45 | $10.08 | 12100 |
| 2025-11-17 | -64.04 | $10.00 | 24200 |
| 2025-11-14 | -53.00 | $10.29 | 17200 |
| 2025-11-13 | -51.57 | $10.35 | 157000 |
| 2025-11-12 | -44.98 | $10.53 | 35800 |
| 2025-11-11 | -45.31 | $10.61 | 28800 |
| 2025-11-10 | -69.64 | $10.12 | 41500 |
| 2025-11-07 | -67.14 | $10.19 | 14600 |
| 2025-11-06 | -69.29 | $10.13 | 18300 |
| 2025-11-05 | -68.55 | $10.16 | 16600 |
| 2025-11-04 | -88.22 | $9.62 | 22200 |
| 2025-11-03 | -96.30 | $9.90 | 25800 |
| 2025-10-31 | -95.22 | $10.23 | 87000 |
| 2025-10-30 | -80.88 | $10.59 | 21400 |
| 2025-10-29 | -88.55 | $10.41 | 15700 |
| 2025-10-28 | -87.79 | $10.43 | 14300 |
| 2025-10-27 | -82.06 | $10.58 | 12200 |
| 2025-10-24 | -83.10 | $10.60 | 13300 |
| 2025-10-23 | -93.79 | $10.29 | 13800 |
| 2025-10-22 | -91.38 | $10.36 | 37400 |
| 2025-10-21 | -100.00 | $10.89 | 14700 |
| 2025-10-20 | -85.44 | $11.30 | 9200 |
| 2025-10-17 | -84.65 | $11.33 | 15900 |
| 2025-10-16 | -94.76 | $11.12 | 17300 |
| 2025-10-15 | -77.66 | $11.70 | 10500 |
| 2025-10-14 | -65.70 | $12.07 | 35700 |
| 2025-10-13 | -78.70 | $11.71 | 42900 |
| 2025-10-10 | -88.09 | $11.45 | 36200 |
| 2025-10-09 | -77.26 | $11.75 | 14200 |
| 2025-10-08 | -59.57 | $12.24 | 9900 |
| 2025-10-07 | -64.62 | $12.10 | 18300 |
| 2025-10-06 | -54.87 | $12.37 | 17500 |
| 2025-10-03 | -53.43 | $12.41 | 10400 |
| 2025-10-02 | -51.26 | $12.47 | 38900 |
| 2025-10-01 | -64.62 | $12.10 | 29100 |
| 2025-09-30 | -88.09 | $11.45 | 74200 |
| 2025-09-29 | -75.56 | $12.19 | 19000 |
| 2025-09-26 | -52.00 | $12.72 | 13900 |
| 2025-09-25 | -60.89 | $12.52 | 28800 |
| 2025-09-24 | -57.33 | $12.60 | 16300 |
| 2025-09-23 | -59.11 | $12.56 | 13300 |
| 2025-09-22 | -48.44 | $12.80 | 54600 |
| 2025-09-19 | -44.89 | $12.88 | 12800 |
| 2025-09-18 | -16.89 | $13.51 | 27800 |
| 2025-09-17 | -3.35 | $13.66 | 55800 |
| 2025-09-16 | -4.95 | $13.56 | 76400 |
| 2025-09-15 | -10.29 | $13.21 | 77400 |
| 2025-09-12 | -18.18 | $12.99 | 57300 |
| 2025-09-11 | -24.85 | $12.88 | 49400 |
| 2025-09-10 | -60.34 | $12.33 | 38200 |
| 2025-09-09 | -63.79 | $12.27 | 25800 |
| 2025-09-08 | -61.42 | $12.17 | 64200 |
| 2025-09-05 | -53.81 | $12.32 | 34700 |
| 2025-09-04 | -53.81 | $12.32 | 60900 |
| 2025-09-03 | -73.60 | $11.93 | 34900 |
| 2025-09-02 | -79.19 | $11.82 | 49600 |
| 2025-08-29 | -78.68 | $11.83 | 70900 |
| 2025-08-28 | -33.91 | $12.59 | 47600 |
| 2025-08-27 | -19.23 | $12.93 | 61700 |
| 2025-08-26 | -36.67 | $12.39 | 22800 |
| 2025-08-25 | -30.77 | $12.50 | 36500 |
| 2025-08-22 | -35.07 | $12.37 | 50600 |
| 2025-08-21 | -35.76 | $12.35 | 23100 |
| 2025-08-20 | -20.75 | $12.77 | 23000 |
| 2025-08-19 | -22.44 | $12.68 | 69400 |
| 2025-08-18 | -14.46 | $12.91 | 44600 |
| 2025-08-15 | -9.85 | $13.06 | 106000 |
| 2025-08-14 | -16.00 | $12.86 | 65900 |
| 2025-08-13 | -17.60 | $12.75 | 59700 |
| 2025-08-12 | -2.39 | $12.52 | 44200 |
| 2025-08-11 | -8.03 | $12.20 | 11300 |
| 2025-08-08 | -7.73 | $12.20 | 27700 |
| 2025-08-07 | -12.00 | $12.04 | 42500 |
| 2025-08-06 | -4.52 | $12.12 | 9000 |
| 2025-08-05 | -2.35 | $12.20 | 25600 |
| 2025-08-04 | -1.08 | $12.17 | 43100 |
| 2025-08-01 | -2.95 | $11.88 | 47700 |
| 2025-07-31 | -2.35 | $11.64 | 75700 |
| 2025-07-30 | -2.86 | $11.31 | 81600 |
| 2025-07-29 | -17.19 | $10.52 | 17500 |
| 2025-07-28 | -11.45 | $10.80 | 36400 |
| 2025-07-25 | -10.50 | $10.85 | 28500 |
| 2025-07-24 | -6.11 | $11.08 | 59900 |
| 2025-07-23 | -9.92 | $10.61 | 31300 |
| 2025-07-22 | -9.72 | $10.62 | 15700 |
| 2025-07-21 | -9.11 | $10.65 | 25300 |
| 2025-07-18 | -0.20 | $11.09 | 44900 |
| 2025-07-17 | -0.23 | $10.48 | 73300 |
| 2025-07-16 | -4.55 | $9.92 | 28700 |
| 2025-07-15 | -16.92 | $9.43 | 74900 |
| 2025-07-14 | -9.60 | $9.72 | 25400 |
| 2025-07-11 | -14.90 | $9.51 | 61400 |
| 2025-07-10 | 0.00 | $10.00 | 82000 |
| 2025-07-09 | 0.00 | $8.71 | 285300 |
| 2025-07-08 | -4.93 | $8.00 | 185700 |
| 2025-07-07 | -8.17 | $7.81 | 95200 |
| 2025-07-03 | -3.83 | $7.80 | 26800 |
| 2025-07-02 | -7.96 | $7.25 | 59900 |
| 2025-07-01 | -16.00 | $7.05 | 301500 |
| 2025-06-30 | -43.63 | $6.16 | 438800 |
| 2025-06-27 | -16.67 | $6.71 | 46900 |
| 2025-06-26 | -29.41 | $6.45 | 3200 |
| 2025-06-25 | -31.86 | $6.40 | 8000 |
| 2025-06-24 | -31.86 | $6.40 | 13800 |
| 2025-06-23 | -34.31 | $6.35 | 45900 |
| 2025-06-20 | -35.78 | $6.32 | 17100 |
| 2025-06-18 | -34.31 | $6.35 | 16600 |
| 2025-06-17 | -13.24 | $6.78 | 21000 |
| 2025-06-16 | -22.38 | $6.58 | 10400 |
| 2025-06-13 | -29.22 | $6.41 | 7700 |
| 2025-06-12 | -6.85 | $6.90 | 19000 |
| 2025-06-11 | 0.00 | $6.93 | 16700 |
| 2025-06-10 | -8.06 | $6.57 | 11100 |
| 2025-06-09 | -9.68 | $6.54 | 30800 |
| 2025-06-06 | -24.73 | $6.23 | 44500 |
| 2025-06-05 | -45.05 | $5.86 | 16400 |
| 2025-06-04 | -57.14 | $5.64 | 33700 |
| 2025-06-03 | -77.47 | $5.27 | 44400 |
| 2025-06-02 | -79.12 | $5.24 | 22800 |
| 2025-05-30 | -79.12 | $5.24 | 117300 |
| 2025-05-29 | -35.71 | $6.03 | 30900 |
| 2025-05-28 | -26.42 | $6.28 | 12300 |
| 2025-05-27 | -20.21 | $6.40 | 17000 |
| 2025-05-23 | -18.65 | $6.43 | 9400 |
| 2025-05-22 | -20.21 | $6.40 | 21800 |
| 2025-05-21 | -32.24 | $6.31 | 151100 |
| 2025-05-20 | -63.18 | $5.74 | 30300 |
| 2025-05-19 | -75.31 | $5.45 | 73100 |
| 2025-05-16 | -92.05 | $5.05 | 38500 |
| 2025-05-15 | -94.22 | $5.13 | 20900 |
| 2025-05-14 | -95.56 | $5.10 | 17900 |
| 2025-05-13 | -99.55 | $5.03 | 9700 |
| 2025-05-12 | -93.75 | $5.30 | 16200 |
| 2025-05-09 | -95.89 | $5.30 | 17000 |
| 2025-05-08 | -86.76 | $5.50 | 16900 |
| 2025-05-07 | -86.30 | $5.51 | 16600 |
| 2025-05-06 | -85.84 | $5.52 | 25200 |
| 2025-05-05 | -80.82 | $5.63 | 37700 |
| 2025-05-02 | -81.08 | $6.05 | 28500 |
| 2025-05-01 | -83.40 | $6.09 | 67700 |
| 2025-04-30 | -87.60 | $6.37 | 48900 |
| 2025-04-29 | -81.82 | $6.55 | 16700 |
| 2025-04-28 | -80.97 | $6.60 | 24600 |
| 2025-04-25 | -85.07 | $6.55 | 54600 |
| 2025-04-24 | -82.90 | $6.64 | 40600 |
| 2025-04-23 | -76.86 | $6.95 | 81600 |
| 2025-04-22 | -88.17 | $6.51 | 31700 |
| 2025-04-21 | -92.73 | $6.40 | 21900 |
| 2025-04-17 | -87.50 | $6.61 | 19900 |
| 2025-04-16 | -87.50 | $6.64 | 22700 |
| 2025-04-15 | -89.42 | $6.56 | 18100 |
| 2025-04-14 | -76.20 | $7.11 | 30700 |
| 2025-04-11 | -87.50 | $6.64 | 72300 |
| 2025-04-10 | -90.87 | $6.50 | 53600 |
| 2025-04-09 | -83.89 | $6.79 | 122900 |
| 2025-04-08 | -97.83 | $6.50 | 24900 |
| 2025-04-07 | -97.32 | $6.56 | 137600 |
| 2025-04-04 | -92.91 | $6.93 | 42100 |
| 2025-04-03 | -97.46 | $7.63 | 45700 |
| 2025-04-02 | -95.79 | $8.23 | 238900 |
| 2025-04-01 | -99.47 | $8.40 | 271000 |
| 2025-03-31 | -98.69 | $8.60 | 110400 |
| 2025-03-28 | -94.59 | $8.90 | 62100 |
| 2025-03-27 | -81.22 | $9.46 | 81200 |
| 2025-03-26 | -88.22 | $9.63 | 32800 |
| 2025-03-25 | -73.49 | $9.60 | 7100 |
| 2025-03-24 | -60.57 | $9.85 | 22000 |
| 2025-03-21 | -52.97 | $9.90 | 171900 |
| 2025-03-20 | -43.13 | $9.95 | 556000 |
| 2025-03-19 | -45.95 | $9.79 | 27000 |
| 2025-03-18 | -46.30 | $9.77 | 41000 |
| 2025-03-17 | -49.30 | $9.60 | 152700 |
| 2025-03-14 | -48.42 | $9.65 | 36200 |
| 2025-03-13 | -50.00 | $9.56 | 52000 |
| 2025-03-12 | -42.25 | $10.00 | 52100 |
| 2025-03-11 | -44.01 | $9.90 | 36800 |
| 2025-03-10 | -47.01 | $9.73 | 25900 |
| 2025-03-07 | -37.85 | $10.25 | 78300 |
| 2025-03-06 | -20.77 | $11.22 | 93100 |
| 2025-03-05 | -14.08 | $11.60 | 95700 |
| 2025-03-04 | -7.04 | $12.00 | 314400 |
| 2025-03-03 | -26.76 | $10.88 | 226300 |
| 2025-02-28 | -2.82 | $11.55 | 202400 |
| 2025-02-27 | -16.95 | $10.10 | 163300 |
| 2025-02-26 | -17.13 | $9.43 | 160700 |
| 2025-02-25 | -47.40 | $8.44 | 115200 |
| 2025-02-24 | -42.51 | $8.60 | 101400 |
| 2025-02-21 | -69.72 | $7.71 | 461800 |
| 2025-02-20 | -96.14 | $7.50 | 210000 |
| 2025-02-19 | -95.73 | $7.97 | 158400 |
| 2025-02-18 | -85.43 | $8.29 | 208700 |
| 2025-02-14 | -98.72 | $8.45 | 47700 |
| 2025-02-13 | -78.85 | $8.76 | 34200 |
| 2025-02-12 | -62.98 | $8.85 | 85800 |
| 2025-02-11 | -72.38 | $8.68 | 49400 |
| 2025-02-10 | -60.77 | $8.89 | 70700 |
| 2025-02-07 | -27.62 | $9.49 | 32400 |
| 2025-02-06 | -13.81 | $9.74 | 42900 |
| 2025-02-05 | -14.92 | $9.72 | 71400 |
| 2025-02-04 | -15.33 | $9.45 | 37000 |
| 2025-02-03 | -28.67 | $9.25 | 56300 |
| 2025-01-31 | -38.00 | $9.11 | 74400 |
| 2025-01-30 | -41.40 | $9.03 | 11900 |
| 2025-01-29 | -47.77 | $8.93 | 37100 |
| 2025-01-28 | -52.23 | $8.86 | 36800 |
| 2025-01-27 | -35.67 | $9.12 | 46600 |
| 2025-01-24 | -46.50 | $8.95 | 986700 |
| 2025-01-23 | -46.50 | $8.95 | 671200 |
| 2025-01-22 | -38.85 | $9.07 | 97600 |
| 2025-01-21 | -1.91 | $9.65 | 150200 |
| 2025-01-17 | -19.85 | $9.16 | 77500 |
| 2025-01-16 | -35.11 | $8.96 | 68600 |
| 2025-01-15 | -44.44 | $8.86 | 82000 |
| 2025-01-14 | -58.17 | $8.75 | 59100 |
| 2025-01-13 | -83.43 | $8.40 | 57300 |
| 2025-01-10 | -81.16 | $8.50 | 43400 |
| 2025-01-08 | -82.24 | $8.49 | 31000 |
| 2025-01-07 | -70.40 | $8.77 | 32700 |
| 2025-01-06 | -68.61 | $8.81 | 36100 |
| 2025-01-03 | -80.27 | $8.55 | 50600 |
| 2025-01-02 | -91.03 | $8.31 | 58100 |
| 2024-12-31 | -94.17 | $8.24 | 215000 |
| 2024-12-30 | -93.33 | $8.45 | 83700 |
| 2024-12-27 | -95.43 | $8.61 | 94200 |
| 2024-12-26 | -95.40 | $8.83 | 63100 |
| 2024-12-24 | -97.32 | $9.04 | 53100 |
| 2024-12-23 | -92.62 | $9.11 | 60600 |
| 2024-12-20 | -86.58 | $9.20 | 51000 |
| 2024-12-19 | -83.22 | $9.25 | 87900 |
| 2024-12-18 | -81.88 | $9.27 | 64900 |
| 2024-12-17 | -83.22 | $9.25 | 55400 |
| 2024-12-16 | -89.93 | $9.15 | 73000 |
| 2024-12-13 | -95.97 | $9.30 | 70300 |
| 2024-12-12 | -79.03 | $9.51 | 52300 |
| 2024-12-11 | -49.19 | $9.88 | 35900 |
| 2024-12-10 | -33.87 | $10.07 | 22800 |
| 2024-12-09 | -12.10 | $10.34 | 36300 |
| 2024-12-06 | -18.55 | $10.26 | 27700 |
| 2024-12-05 | -22.58 | $10.21 | 52700 |
| 2024-12-04 | -36.29 | $10.04 | 68600 |
| 2024-12-03 | -24.19 | $10.19 | 45400 |
| 2024-12-02 | -20.97 | $10.23 | 15800 |
| 2024-11-29 | -43.64 | $10.49 | 35600 |
| 2024-11-27 | -60.17 | $10.19 | 48000 |
| 2024-11-26 | -65.25 | $10.07 | 73800 |
| 2024-11-25 | -62.76 | $10.14 | 94700 |
| 2024-11-22 | -80.33 | $9.72 | 64700 |
| 2024-11-21 | -89.54 | $9.50 | 60700 |
| 2024-11-20 | -93.72 | $9.40 | 56700 |
| 2024-11-19 | -99.16 | $9.27 | 90000 |
| 2024-11-18 | -91.85 | $9.50 | 134200 |
| 2024-11-15 | -84.12 | $9.68 | 56300 |
| 2024-11-14 | -76.47 | $9.82 | 103200 |
| 2024-11-13 | -57.53 | $10.15 | 121800 |
| 2024-11-12 | -47.57 | $10.37 | 135200 |
| 2024-11-11 | -48.14 | $10.22 | 156300 |
| 2024-11-08 | -42.04 | $10.32 | 53100 |
| 2024-11-07 | -32.51 | $10.20 | 42800 |
| 2024-11-06 | -32.54 | $10.13 | 58600 |
| 2024-11-05 | -34.48 | $10.04 | 96900 |
| 2024-11-04 | -39.22 | $9.82 | 216500 |
| 2024-11-01 | -7.30 | $11.30 | 129100 |
| 2024-10-31 | -4.08 | $11.45 | 164500 |
| 2024-10-30 | -10.52 | $11.15 | 150500 |
| 2024-10-29 | -9.23 | $11.21 | 420900 |
| 2024-10-28 | -7.72 | $9.85 | 67900 |
| 2024-10-25 | -8.36 | $9.83 | 38500 |
| 2024-10-24 | -5.07 | $9.79 | 41000 |
| 2024-10-23 | -10.47 | $9.63 | 68100 |
| 2024-10-22 | -8.78 | $9.68 | 56200 |
| 2024-10-21 | -7.84 | $9.80 | 116100 |
| 2024-10-18 | -11.49 | $9.83 | 58200 |
| 2024-10-17 | -27.46 | $9.49 | 79900 |
| 2024-10-16 | -37.28 | $9.15 | 85200 |
| 2024-10-15 | -41.62 | $9.00 | 114000 |
| 2024-10-14 | -35.73 | $9.21 | 159200 |
| 2024-10-11 | -88.46 | $7.40 | 94700 |
| 2024-10-10 | -89.84 | $7.35 | 141600 |
| 2024-10-09 | -97.25 | $7.08 | 120600 |
| 2024-10-08 | -95.49 | $7.15 | 81000 |
| 2024-10-07 | -93.37 | $7.23 | 165600 |
| 2024-10-04 | -95.94 | $8.15 | 154700 |
| 2024-10-03 | -82.13 | $8.82 | 75100 |
| 2024-10-02 | -79.15 | $8.89 | 91700 |
| 2024-10-01 | -85.11 | $8.75 | 84800 |
| 2024-09-30 | -80.58 | $8.51 | 108900 |
| 2024-09-27 | -82.73 | $8.45 | 187000 |
| 2024-09-26 | -78.78 | $8.56 | 217900 |
| 2024-09-25 | -84.17 | $8.41 | 212200 |
| 2024-09-24 | -43.17 | $9.55 | 149800 |
| 2024-09-23 | -32.73 | $9.84 | 82100 |
| 2024-09-20 | -30.94 | $9.89 | 196400 |
| 2024-09-19 | -29.54 | $9.95 | 142100 |
| 2024-09-18 | -15.14 | $10.15 | 192200 |
| 2024-09-17 | -20.19 | $9.94 | 58700 |
| 2024-09-16 | -6.49 | $10.51 | 59100 |
| 2024-09-13 | -16.59 | $10.09 | 64900 |
| 2024-09-12 | -20.78 | $9.82 | 114000 |
| 2024-09-11 | -16.02 | $10.04 | 80400 |
| 2024-09-10 | -9.52 | $10.34 | 97500 |
| 2024-09-09 | -16.23 | $10.03 | 251000 |
| 2024-09-06 | -64.55 | $8.95 | 94200 |
| 2024-09-05 | -59.04 | $9.49 | 170600 |
| 2024-09-04 | -59.56 | $9.48 | 201100 |
| 2024-09-03 | -65.74 | $9.00 | 447500 |
| 2024-08-30 | -70.81 | $8.58 | 668100 |
| 2024-08-29 | -60.77 | $9.51 | 131500 |
| 2024-08-28 | -56.90 | $10.00 | 423200 |
| 2024-08-27 | -58.25 | $9.88 | 273000 |
| 2024-08-26 | -58.92 | $9.82 | 190500 |
| 2024-08-23 | -58.59 | $9.85 | 225600 |
| 2024-08-22 | -50.84 | $10.54 | 922700 |
| 2024-08-21 | -64.65 | $9.31 | 745500 |
| 2024-08-20 | -82.38 | $7.73 | 214000 |
| 2024-08-19 | -87.54 | $7.27 | 447200 |
| 2024-08-16 | -75.98 | $8.30 | 750200 |
| 2024-08-15 | -91.69 | $6.90 | 1.1M |
| 2024-08-14 | -91.14 | $8.69 | 947100 |
| 2024-08-13 | -91.27 | $9.00 | 1.3M |
| 2024-08-12 | -89.22 | $9.31 | 989700 |
| 2024-08-09 | -87.43 | $13.81 | 46700 |
| 2024-08-08 | -84.39 | $13.87 | 36900 |
| 2024-08-07 | -67.63 | $14.16 | 24800 |
| 2024-08-06 | -61.85 | $14.26 | 16000 |
| 2024-08-05 | -75.72 | $14.02 | 60700 |
| 2024-08-02 | -46.26 | $14.65 | 40700 |
| 2024-08-01 | -33.33 | $14.84 | 27300 |
| 2024-07-31 | -26.53 | $14.94 | 57900 |
| 2024-07-30 | -46.94 | $14.64 | 45600 |
| 2024-07-29 | -63.27 | $14.40 | 19100 |
| 2024-07-26 | -60.54 | $14.44 | 63600 |
| 2024-07-25 | -79.88 | $14.20 | 32800 |
| 2024-07-24 | -87.25 | $14.12 | 152600 |
| 2024-07-23 | -69.71 | $14.68 | 42100 |
| 2024-07-22 | -69.88 | $14.70 | 28400 |
| 2024-07-19 | -65.86 | $14.80 | 33200 |
| 2024-07-18 | -67.87 | $14.75 | 37700 |
| 2024-07-17 | -52.61 | $15.13 | 27400 |
| 2024-07-16 | -72.40 | $14.72 | 89900 |
| 2024-07-15 | -70.79 | $14.80 | 28800 |
| 2024-07-12 | -56.96 | $15.28 | 33600 |
| 2024-07-11 | -61.81 | $15.13 | 64500 |
| 2024-07-10 | -76.85 | $14.70 | 65500 |
| 2024-07-09 | -96.30 | $14.07 | 123400 |
| 2024-07-08 | -99.38 | $14.00 | 63200 |
| 2024-07-05 | -97.18 | $14.44 | 98000 |
| 2024-07-03 | -70.07 | $15.21 | 40500 |
| 2024-07-02 | -86.62 | $14.74 | 95900 |
| 2024-07-01 | -82.33 | $15.01 | 48600 |
| 2024-06-28 | -91.87 | $14.94 | 57800 |
| 2024-06-27 | -90.24 | $14.98 | 153700 |
| 2024-06-26 | -83.64 | $15.36 | 94700 |
| 2024-06-25 | -59.09 | $15.90 | 57600 |
| 2024-06-24 | -45.45 | $16.20 | 66900 |
| 2024-06-21 | -55.00 | $15.99 | 44400 |
| 2024-06-20 | -50.00 | $16.10 | 58700 |
| 2024-06-18 | -82.18 | $15.54 | 49200 |
| 2024-06-17 | -89.11 | $15.40 | 165500 |
| 2024-06-14 | -81.73 | $16.35 | 41300 |
| 2024-06-13 | -13.68 | $17.04 | 45700 |
| 2024-06-12 | -47.86 | $16.64 | 20000 |
| 2024-06-11 | -59.06 | $16.55 | 47400 |
| 2024-06-10 | -18.25 | $17.15 | 83900 |
| 2024-06-07 | -18.25 | $17.15 | 42200 |
| 2024-06-06 | -35.04 | $16.92 | 53900 |
| 2024-06-05 | -53.28 | $16.67 | 54700 |
| 2024-06-04 | -40.15 | $16.85 | 50200 |
| 2024-06-03 | -56.20 | $16.63 | 26900 |
| 2024-05-31 | -51.09 | $16.70 | 80800 |
| 2024-05-30 | -79.58 | $16.32 | 59800 |
| 2024-05-29 | -81.69 | $16.29 | 50800 |
| 2024-05-28 | -47.22 | $16.79 | 54100 |
| 2024-05-24 | -71.69 | $16.50 | 47800 |
| 2024-05-23 | -86.75 | $16.25 | 38800 |
| 2024-05-22 | -73.99 | $16.41 | 42100 |
| 2024-05-21 | -62.44 | $16.36 | 62400 |
| 2024-05-20 | -40.91 | $16.25 | 165600 |
| 2024-05-17 | -38.34 | $16.26 | 58000 |
| 2024-05-16 | -34.13 | $16.26 | 83600 |
| 2024-05-15 | -28.88 | $16.48 | 52200 |
| 2024-05-14 | -16.47 | $17.00 | 48000 |
| 2024-05-13 | -9.55 | $17.29 | 24800 |
| 2024-05-10 | -12.89 | $17.15 | 43900 |
| 2024-05-09 | -16.47 | $17.00 | 38200 |
| 2024-05-08 | -18.85 | $16.90 | 45200 |
| 2024-05-07 | -26.49 | $16.58 | 35700 |
| 2024-05-06 | -26.73 | $16.57 | 44600 |
| 2024-05-03 | -26.97 | $16.56 | 68900 |
| 2024-05-02 | -13.13 | $17.14 | 45400 |
| 2024-05-01 | -12.89 | $17.15 | 52700 |
| 2024-04-30 | -11.46 | $17.21 | 91700 |
| 2024-04-29 | -12.89 | $17.15 | 263100 |
| 2024-04-26 | -11.62 | $16.77 | 102700 |
| 2024-04-25 | -23.22 | $16.32 | 82100 |
| 2024-04-24 | -13.29 | $16.65 | 431300 |
| 2024-04-23 | -50.21 | $14.25 | 62600 |
| 2024-04-22 | -48.12 | $14.30 | 59500 |
| 2024-04-19 | -58.16 | $14.06 | 39100 |
| 2024-04-18 | -53.14 | $14.18 | 40200 |
| 2024-04-17 | -40.33 | $14.47 | 47600 |
| 2024-04-16 | -31.66 | $14.44 | 48300 |
| 2024-04-15 | -26.32 | $14.45 | 87700 |
| 2024-04-12 | -23.16 | $14.57 | 53500 |
| 2024-04-11 | -6.58 | $15.20 | 65600 |
| 2024-04-10 | -11.32 | $15.02 | 56400 |
| 2024-04-09 | -3.95 | $15.30 | 55700 |
| 2024-04-08 | -1.60 | $15.34 | 77900 |
| 2024-04-05 | -0.29 | $15.04 | 35900 |
| 2024-04-04 | -1.52 | $14.90 | 63700 |
| 2024-04-03 | -7.10 | $14.66 | 57200 |
| 2024-04-02 | -0.34 | $14.58 | 60200 |
| 2024-04-01 | -1.48 | $14.31 | 61000 |
| 2024-03-28 | -17.42 | $13.83 | 69200 |
| 2024-03-27 | -40.15 | $13.23 | 73100 |
| 2024-03-26 | -27.65 | $13.56 | 35300 |
| 2024-03-25 | -20.08 | $13.76 | 45100 |
| 2024-03-22 | -24.62 | $13.64 | 75900 |
| 2024-03-21 | -32.89 | $13.31 | 59100 |
| 2024-03-20 | -32.55 | $13.32 | 79900 |
| 2024-03-19 | -26.11 | $13.17 | 113500 |
| 2024-03-18 | -45.22 | $12.35 | 112500 |
| 2024-03-15 | -29.84 | $13.01 | 33800 |
| 2024-03-14 | -33.80 | $12.84 | 51600 |
| 2024-03-13 | -24.48 | $13.24 | 52600 |
| 2024-03-12 | -26.57 | $13.15 | 78300 |
| 2024-03-11 | -22.38 | $13.33 | 70000 |
| 2024-03-08 | -14.45 | $13.67 | 52900 |
| 2024-03-07 | -10.26 | $13.85 | 104200 |
| 2024-03-06 | -6.53 | $14.01 | 89300 |
| 2024-03-05 | -3.29 | $14.11 | 88900 |
| 2024-03-04 | -7.29 | $13.94 | 96000 |
| 2024-03-01 | -30.15 | $12.85 | 198800 |
| 2024-02-29 | -15.51 | $13.76 | 149700 |
| 2024-02-28 | -27.45 | $13.33 | 157500 |
| 2024-02-27 | -34.42 | $13.01 | 86400 |
| 2024-02-26 | -46.84 | $12.44 | 67500 |
| 2024-02-23 | -58.61 | $11.90 | 112100 |
| 2024-02-22 | -55.56 | $12.04 | 255500 |
| 2024-02-21 | -84.75 | $10.70 | 406200 |
| 2024-02-20 | -95.39 | $11.69 | 243700 |
| 2024-02-16 | -88.42 | $12.30 | 79600 |
| 2024-02-15 | -87.55 | $12.34 | 227800 |
| 2024-02-14 | -86.89 | $12.80 | 34400 |
| 2024-02-13 | -93.20 | $12.67 | 108500 |
| 2024-02-12 | -64.56 | $13.26 | 142000 |
| 2024-02-09 | -72.33 | $13.10 | 34100 |
| 2024-02-08 | -75.73 | $13.03 | 72600 |
| 2024-02-07 | -70.87 | $13.13 | 78900 |
| 2024-02-06 | -66.02 | $13.23 | 35700 |
| 2024-02-05 | -55.83 | $13.44 | 49800 |
| 2024-02-02 | -53.88 | $13.48 | 83700 |
| 2024-02-01 | -28.64 | $14.00 | 58000 |
| 2024-01-31 | -19.42 | $14.19 | 138100 |
| 2024-01-30 | -24.21 | $13.97 | 94000 |
| 2024-01-29 | -57.89 | $13.33 | 88200 |
| 2024-01-26 | -80.53 | $12.90 | 66900 |
| 2024-01-25 | -78.42 | $12.94 | 135800 |
| 2024-01-24 | -76.84 | $12.97 | 81500 |
| 2024-01-23 | -68.95 | $13.12 | 382600 |
| 2024-01-22 | -97.28 | $12.64 | 660500 |
| 2024-01-19 | -34.51 | $13.94 | 175400 |
| 2024-01-18 | -38.51 | $14.00 | 91500 |
| 2024-01-17 | -54.69 | $13.88 | 68900 |
| 2024-01-16 | -47.24 | $14.06 | 171900 |
| 2024-01-12 | -42.36 | $14.33 | 151600 |
| 2024-01-11 | -58.23 | $14.05 | 211400 |
| 2024-01-10 | -60.21 | $14.14 | 107000 |
| 2024-01-09 | -62.24 | $14.12 | 76600 |
| 2024-01-08 | -59.06 | $14.23 | 117000 |
| 2024-01-05 | -70.00 | $14.00 | 86900 |
| 2024-01-04 | -72.73 | $13.91 | 54900 |
| 2024-01-03 | -77.58 | $13.75 | 142100 |
| 2024-01-02 | -66.97 | $14.10 | 164400 |
| 2023-12-29 | -88.18 | $13.40 | 251400 |
| 2023-12-28 | -80.61 | $13.65 | 177500 |
| 2023-12-27 | -84.85 | $13.51 | 153900 |
| 2023-12-26 | -83.03 | $13.57 | 166800 |
| 2023-12-22 | -77.88 | $13.74 | 375000 |
| 2023-12-21 | -98.23 | $13.53 | 545300 |
| 2023-12-20 | -98.10 | $13.73 | 330500 |
| 2023-12-19 | -90.73 | $14.06 | 263100 |
| 2023-12-18 | -80.97 | $14.48 | 278100 |
| 2023-12-15 | -61.45 | $14.62 | 51700 |
| 2023-12-14 | -55.96 | $14.76 | 130700 |
| 2023-12-13 | -51.62 | $14.88 | 92700 |
| 2023-12-12 | -32.85 | $15.40 | 57800 |
| 2023-12-11 | -15.58 | $15.81 | 52600 |
| 2023-12-08 | -42.22 | $15.55 | 72900 |
| 2023-12-07 | -35.35 | $15.99 | 96100 |
| 2023-12-06 | -36.24 | $15.95 | 56500 |
| 2023-12-05 | -46.31 | $15.50 | 83600 |
| 2023-12-04 | -51.79 | $15.53 | 131100 |
| 2023-12-01 | -72.08 | $14.58 | 114100 |
| 2023-11-30 | -71.51 | $14.61 | 126600 |
| 2023-11-29 | -80.57 | $14.13 | 134000 |
| 2023-11-28 | -68.68 | $14.76 | 124500 |
| 2023-11-27 | -62.45 | $15.09 | 88300 |
| 2023-11-24 | -53.21 | $15.58 | 77400 |
| 2023-11-22 | -69.62 | $14.71 | 45600 |
| 2023-11-21 | -67.74 | $14.81 | 45300 |
| 2023-11-20 | -66.98 | $14.85 | 174000 |
| 2023-11-17 | -77.36 | $14.30 | 170900 |
| 2023-11-16 | -89.81 | $13.64 | 166400 |
| 2023-11-15 | -76.42 | $14.35 | 125900 |
| 2023-11-14 | -75.28 | $14.41 | 210900 |
| 2023-11-13 | -89.43 | $13.66 | 382300 |
| 2023-11-10 | -88.12 | $16.10 | 113800 |
| 2023-11-09 | -59.31 | $17.19 | 36500 |
| 2023-11-08 | -62.75 | $17.12 | 74200 |
| 2023-11-07 | -74.74 | $16.95 | 45500 |
| 2023-11-06 | -93.30 | $16.59 | 116600 |
| 2023-11-03 | -15.56 | $18.26 | 45000 |
| 2023-11-02 | -11.11 | $18.30 | 28300 |
| 2023-11-01 | -32.43 | $18.00 | 20800 |
| 2023-10-31 | -27.03 | $18.04 | 46700 |
| 2023-10-30 | -74.32 | $17.69 | 14000 |
| 2023-10-27 | -66.22 | $17.75 | 12600 |
| 2023-10-26 | -83.78 | $17.62 | 11600 |
| 2023-10-25 | -48.65 | $17.88 | 17600 |
| 2023-10-24 | -66.22 | $17.75 | 12500 |
| 2023-10-23 | -95.95 | $17.53 | 24800 |
| 2023-10-20 | -78.26 | $17.70 | 17900 |
| 2023-10-19 | -65.22 | $17.79 | 17900 |
| 2023-10-18 | -43.90 | $18.01 | 33500 |
| 2023-10-17 | -48.78 | $17.97 | 32200 |
| 2023-10-16 | -57.32 | $17.90 | 13100 |
| 2023-10-13 | -57.32 | $17.90 | 12300 |
| 2023-10-12 | -68.29 | $17.81 | 14900 |
| 2023-10-11 | -37.89 | $18.14 | 31900 |
| 2023-10-10 | -38.95 | $18.13 | 15900 |
| 2023-10-09 | -56.64 | $18.04 | 20400 |
| 2023-10-06 | -59.29 | $18.01 | 23000 |
| 2023-10-05 | -90.27 | $17.66 | 21800 |
| 2023-10-04 | -74.34 | $17.84 | 19000 |
| 2023-10-03 | -79.65 | $17.78 | 14000 |
| 2023-10-02 | -49.56 | $18.12 | 10900 |
| 2023-09-29 | -40.71 | $18.22 | 71900 |
| 2023-09-28 | -60.18 | $18.00 | 31400 |
| 2023-09-27 | -76.99 | $17.81 | 24700 |
| 2023-09-26 | -78.76 | $17.79 | 10000 |
| 2023-09-25 | -77.88 | $17.80 | 16100 |
| 2023-09-22 | -75.22 | $17.83 | 20900 |
| 2023-09-21 | -64.60 | $17.95 | 51200 |
| 2023-09-20 | -51.92 | $18.14 | 18200 |
| 2023-09-19 | -42.31 | $18.24 | 35500 |
| 2023-09-18 | -50.00 | $18.16 | 32600 |
| 2023-09-15 | -45.19 | $18.21 | 15800 |
| 2023-09-14 | -46.15 | $18.20 | 21700 |
| 2023-09-13 | -29.81 | $18.37 | 12400 |
| 2023-09-12 | -29.81 | $18.37 | 40100 |
| 2023-09-11 | -4.81 | $18.63 | 24100 |
| 2023-09-08 | -21.70 | $18.47 | 21800 |
| 2023-09-07 | -46.15 | $18.27 | 13500 |
| 2023-09-06 | -57.14 | $18.15 | 4700 |
| 2023-09-05 | -53.08 | $18.25 | 13600 |
| 2023-09-01 | -38.24 | $18.48 | 16500 |
| 2023-08-31 | -38.24 | $18.48 | 48500 |
| 2023-08-30 | -64.71 | $18.12 | 42200 |
| 2023-08-29 | -80.15 | $17.91 | 23300 |
| 2023-08-28 | -89.61 | $17.80 | 37000 |
| 2023-08-25 | -89.78 | $17.83 | 25200 |
| 2023-08-24 | -86.02 | $17.90 | 22700 |
| 2023-08-23 | -83.33 | $17.95 | 31400 |
| 2023-08-22 | -86.78 | $17.99 | 25100 |
| 2023-08-21 | -100.00 | $17.94 | 19500 |
| 2023-08-18 | -86.99 | $18.23 | 14400 |
| 2023-08-17 | -85.62 | $18.25 | 34400 |
| 2023-08-16 | -83.94 | $18.35 | 15200 |
| 2023-08-15 | -66.42 | $18.59 | 6000 |
| 2023-08-14 | -59.03 | $18.65 | 15800 |
| 2023-08-11 | -55.56 | $18.70 | 6200 |
| 2023-08-10 | -51.90 | $18.68 | 23000 |
| 2023-08-09 | -45.56 | $18.73 | 14300 |
| 2023-08-08 | -42.60 | $18.78 | 15700 |
| 2023-08-07 | -38.46 | $18.85 | 14600 |
| 2023-08-04 | -42.01 | $18.79 | 10400 |
| 2023-08-03 | -48.24 | $18.68 | 9600 |
| 2023-08-02 | -42.86 | $18.60 | 17800 |
| 2023-08-01 | -42.86 | $18.60 | 13600 |
| 2023-07-31 | -15.24 | $19.18 | 42100 |
| 2023-07-28 | -7.14 | $18.91 | 14200 |
| 2023-07-27 | -23.60 | $18.61 | 42000 |
| 2023-07-26 | -9.15 | $18.64 | 67400 |
| 2023-07-25 | -17.24 | $18.20 | 21300 |
| 2023-07-24 | -15.86 | $18.22 | 14400 |
| 2023-07-21 | -16.45 | $18.20 | 12600 |
| 2023-07-20 | -13.92 | $18.23 | 7500 |
| 2023-07-19 | -2.94 | $18.40 | 23700 |
| 2023-07-18 | 0.00 | $18.35 | 36100 |
| 2023-07-17 | -4.89 | $18.25 | 36700 |
| 2023-07-14 | -9.19 | $18.13 | 25400 |
| 2023-07-13 | -16.83 | $17.95 | 19000 |
| 2023-07-12 | -12.92 | $18.03 | 47700 |
| 2023-07-11 | -13.33 | $18.00 | 23100 |
| 2023-07-10 | -13.33 | $18.00 | 11500 |
| 2023-07-07 | 0.00 | $18.10 | 12100 |
| 2023-07-06 | -17.32 | $17.70 | 23400 |
| 2023-07-05 | -6.49 | $17.95 | 30000 |
| 2023-07-03 | -4.98 | $17.89 | 11600 |
| 2023-06-30 | -0.91 | $17.98 | 63300 |
| 2023-06-29 | -9.52 | $17.50 | 24800 |
| 2023-06-28 | -2.48 | $17.27 | 24400 |
| 2023-06-27 | -6.83 | $17.20 | 36100 |
| 2023-06-26 | -11.80 | $17.12 | 26000 |
| 2023-06-23 | -5.81 | $17.14 | 23000 |
| 2023-06-22 | -10.97 | $17.06 | 44200 |
| 2023-06-21 | -4.52 | $17.16 | 35700 |
| 2023-06-20 | -14.75 | $16.72 | 52400 |
| 2023-06-16 | -27.43 | $16.50 | 27300 |
| 2023-06-15 | -13.79 | $16.65 | 32600 |
| 2023-06-14 | -25.87 | $16.44 | 37100 |
| 2023-06-13 | -25.81 | $16.41 | 33200 |
| 2023-06-12 | -26.45 | $16.40 | 16900 |
| 2023-06-09 | -40.00 | $16.19 | 16800 |
| 2023-06-08 | -49.03 | $16.05 | 54900 |
| 2023-06-07 | -29.68 | $16.35 | 47700 |
| 2023-06-06 | -23.23 | $16.45 | 32600 |
| 2023-06-05 | -22.58 | $16.46 | 23800 |
| 2023-06-02 | -33.49 | $16.65 | 36400 |
| 2023-06-01 | -45.45 | $16.40 | 32900 |
| 2023-05-31 | -42.58 | $16.46 | 83900 |
| 2023-05-30 | -67.18 | $16.11 | 28700 |
| 2023-05-26 | -69.54 | $16.18 | 13800 |
| 2023-05-25 | -81.07 | $16.04 | 10600 |
| 2023-05-24 | -79.61 | $16.10 | 11900 |
| 2023-05-23 | -78.40 | $16.15 | 19100 |
| 2023-05-22 | -78.40 | $16.15 | 19600 |
| 2023-05-19 | -77.18 | $16.20 | 17000 |
| 2023-05-18 | -78.88 | $16.13 | 22700 |
| 2023-05-17 | -83.25 | $15.95 | 28800 |
| 2023-05-16 | -91.75 | $15.60 | 18500 |
| 2023-05-15 | -90.18 | $15.89 | 16200 |
| 2023-05-12 | -87.34 | $16.00 | 43100 |
| 2023-05-11 | -80.10 | $16.28 | 19500 |
| 2023-05-10 | -76.49 | $16.42 | 39200 |
| 2023-05-09 | -79.85 | $16.29 | 34800 |
| 2023-05-08 | -78.29 | $16.35 | 32800 |
| 2023-05-05 | -90.96 | $15.86 | 74800 |
| 2023-05-04 | -93.80 | $15.75 | 59800 |
| 2023-05-03 | -77.30 | $16.52 | 22900 |
| 2023-05-02 | -65.68 | $16.95 | 29800 |
| 2023-05-01 | -42.97 | $17.79 | 14900 |
| 2023-04-28 | -23.36 | $18.49 | 463300 |
| 2023-04-27 | -5.96 | $18.25 | 44700 |
| 2023-04-26 | -10.07 | $17.82 | 51500 |
| 2023-04-25 | -11.14 | $17.49 | 54100 |
| 2023-04-24 | -10.15 | $17.50 | 66600 |
| 2023-04-21 | -1.37 | $17.45 | 27800 |
| 2023-04-20 | -3.97 | $17.23 | 42900 |
| 2023-04-19 | -10.20 | $17.01 | 34400 |
| 2023-04-18 | -8.78 | $17.06 | 25200 |
| 2023-04-17 | -9.23 | $16.89 | 38200 |
| 2023-04-14 | -6.49 | $16.72 | 38800 |
| 2023-04-13 | -5.88 | $16.72 | 48300 |
| 2023-04-12 | -10.61 | $16.62 | 50000 |
| 2023-04-11 | -15.82 | $16.50 | 32500 |
| 2023-04-10 | -35.74 | $15.98 | 22700 |
| 2023-04-06 | -51.94 | $15.82 | 19600 |
| 2023-04-05 | -57.49 | $15.97 | 21100 |
| 2023-04-04 | -59.10 | $15.93 | 57700 |
| 2023-04-03 | -60.04 | $15.89 | 23900 |
| 2023-03-31 | -53.95 | $16.23 | 46300 |
| 2023-03-30 | -63.58 | $15.73 | 23300 |
| 2023-03-29 | -67.82 | $15.51 | 61500 |
| 2023-03-28 | -72.83 | $15.25 | 23600 |
| 2023-03-27 | -82.77 | $14.75 | 42500 |
| 2023-03-24 | -93.46 | $14.19 | 115500 |
| 2023-03-23 | -95.33 | $14.90 | 69600 |
| 2023-03-22 | -91.85 | $15.36 | 72700 |
| 2023-03-21 | -83.69 | $15.70 | 28100 |
| 2023-03-20 | -89.93 | $15.44 | 49900 |
| 2023-03-17 | -88.49 | $15.50 | 77700 |
| 2023-03-16 | -79.61 | $16.30 | 93700 |
| 2023-03-15 | -94.89 | $16.22 | 185000 |
| 2023-03-14 | -75.72 | $16.82 | 91900 |
| 2023-03-13 | -99.68 | $16.07 | 125300 |
| 2023-03-10 | -76.50 | $17.40 | 152100 |
| 2023-03-09 | -72.46 | $17.98 | 51100 |
| 2023-03-08 | -61.08 | $18.75 | 54600 |
| 2023-03-07 | -65.70 | $18.70 | 38400 |
| 2023-03-06 | -61.02 | $18.97 | 72600 |
| 2023-03-03 | -66.67 | $18.83 | 60100 |
| 2023-03-02 | -71.29 | $18.70 | 66200 |
| 2023-03-01 | -72.51 | $18.65 | 111900 |
| 2023-02-28 | -67.64 | $18.85 | 123800 |
| 2023-02-27 | -66.42 | $18.90 | 151500 |
| 2023-02-24 | -88.56 | $17.99 | 33600 |
| 2023-02-23 | -91.97 | $17.85 | 116400 |
| 2023-02-22 | -97.08 | $17.64 | 107900 |
| 2023-02-21 | -96.32 | $17.70 | 148700 |
| 2023-02-17 | -89.95 | $18.14 | 63700 |
| 2023-02-16 | -89.69 | $18.15 | 104300 |
| 2023-02-15 | -79.38 | $18.55 | 109600 |
| 2023-02-14 | -84.28 | $18.36 | 34200 |
| 2023-02-13 | -81.19 | $18.48 | 137700 |
| 2023-02-10 | -85.82 | $18.30 | 114700 |
| 2023-02-09 | -99.17 | $18.03 | 245700 |
| 2023-02-08 | -95.48 | $18.25 | 307200 |
| 2023-02-07 | -32.66 | $20.66 | 26300 |
| 2023-02-06 | -23.10 | $20.93 | 20500 |
| 2023-02-03 | -9.90 | $21.33 | 14200 |
| 2023-02-02 | -2.52 | $21.55 | 20200 |
| 2023-02-01 | -1.32 | $21.46 | 28500 |
| 2023-01-31 | -0.99 | $21.24 | 50800 |
| 2023-01-30 | -3.30 | $20.90 | 48400 |
| 2023-01-27 | -6.60 | $20.80 | 14300 |
| 2023-01-26 | -3.13 | $20.90 | 25500 |
| 2023-01-25 | -4.29 | $20.85 | 7800 |
| 2023-01-24 | -2.29 | $20.92 | 24900 |
| 2023-01-23 | -1.14 | $20.96 | 21200 |
| 2023-01-20 | -1.98 | $20.47 | 28700 |
| 2023-01-19 | -8.05 | $20.24 | 33100 |
| 2023-01-18 | -8.45 | $20.10 | 85400 |
| 2023-01-17 | -10.93 | $19.70 | 25800 |
| 2023-01-13 | -14.98 | $19.60 | 49800 |
| 2023-01-12 | -17.00 | $19.55 | 172600 |
| 2023-01-11 | -16.31 | $19.45 | 43500 |
| 2023-01-10 | -38.20 | $18.94 | 24300 |
| 2023-01-09 | -51.50 | $18.63 | 20600 |
| 2023-01-06 | -49.36 | $18.68 | 37500 |
| 2023-01-05 | -55.60 | $18.61 | 34300 |
| 2023-01-04 | -56.00 | $18.60 | 51100 |
| 2023-01-03 | -61.68 | $18.55 | 21300 |
| 2022-12-30 | -72.99 | $18.24 | 34300 |
| 2022-12-29 | -78.13 | $18.13 | 83100 |
| 2022-12-28 | -79.79 | $18.09 | 32700 |
| 2022-12-27 | -87.33 | $17.87 | 117300 |
| 2022-12-23 | -89.69 | $18.07 | 57400 |
| 2022-12-22 | -90.46 | $18.05 | 58400 |
| 2022-12-21 | -92.75 | $17.99 | 56200 |
| 2022-12-20 | -97.92 | $18.54 | 50100 |
| 2022-12-19 | -97.91 | $18.55 | 40600 |
| 2022-12-16 | -90.58 | $18.69 | 28500 |
| 2022-12-15 | -96.23 | $18.89 | 51700 |
| 2022-12-14 | -49.66 | $19.69 | 31900 |
| 2022-12-13 | -62.80 | $19.12 | 47400 |
| 2022-12-12 | -51.69 | $19.35 | 29600 |
| 2022-12-09 | -52.65 | $19.23 | 33300 |
| 2022-12-08 | -41.03 | $19.46 | 32700 |
| 2022-12-07 | -32.75 | $19.48 | 37600 |
| 2022-12-06 | -14.90 | $19.97 | 17700 |
| 2022-12-05 | -26.38 | $19.61 | 33600 |
| 2022-12-02 | -10.22 | $20.10 | 33900 |
| 2022-12-01 | -4.88 | $20.24 | 27100 |
| 2022-11-30 | -0.27 | $20.41 | 59100 |
| 2022-11-29 | -18.37 | $19.53 | 34800 |
| 2022-11-28 | -10.79 | $19.79 | 31300 |
| 2022-11-25 | 0.00 | $20.06 | 26200 |
| 2022-11-23 | -8.70 | $19.67 | 37300 |
| 2022-11-22 | -17.08 | $19.40 | 21200 |
| 2022-11-21 | -21.43 | $19.26 | 32900 |
| 2022-11-18 | -1.31 | $19.75 | 26400 |
| 2022-11-17 | -4.35 | $19.63 | 25000 |
| 2022-11-16 | -1.81 | $19.66 | 88300 |
| 2022-11-15 | -17.80 | $18.95 | 72300 |
| 2022-11-14 | -41.92 | $18.35 | 17500 |
| 2022-11-11 | -38.02 | $18.48 | 57100 |
| 2022-11-10 | -38.30 | $18.52 | 39800 |
| 2022-11-09 | -57.79 | $17.90 | 63100 |
| 2022-11-08 | -65.66 | $17.77 | 35100 |
| 2022-11-07 | -73.43 | $17.51 | 41300 |
| 2022-11-04 | -73.72 | $17.59 | 70200 |
| 2022-11-03 | -87.31 | $16.99 | 21700 |
| 2022-11-02 | -82.94 | $17.20 | 45700 |
| 2022-11-01 | -80.67 | $17.34 | 80000 |
| 2022-10-31 | -88.36 | $16.97 | 106400 |
| 2022-10-28 | -83.37 | $17.21 | 92300 |
| 2022-10-27 | -60.08 | $18.33 | 47300 |
| 2022-10-26 | -52.60 | $18.69 | 34400 |
| 2022-10-25 | -57.80 | $18.44 | 62600 |
| 2022-10-24 | -62.16 | $18.23 | 60100 |
| 2022-10-21 | -54.05 | $18.62 | 26800 |
| 2022-10-20 | -48.23 | $18.90 | 16600 |
| 2022-10-19 | -91.51 | $19.39 | 15400 |
| 2022-10-18 | -96.23 | $19.41 | 16100 |
| 2022-10-17 | -86.89 | $19.66 | 9200 |
| 2022-10-14 | -93.02 | $19.54 | 10900 |
| 2022-10-13 | -87.25 | $19.76 | 15700 |
| 2022-10-12 | -99.39 | $19.96 | 17600 |
| 2022-10-11 | -94.52 | $20.33 | 17100 |
| 2022-10-10 | -83.45 | $20.50 | 19100 |
| 2022-10-07 | -69.66 | $20.70 | 16700 |
| 2022-10-06 | -62.76 | $20.80 | 8300 |
| 2022-10-05 | -67.59 | $20.73 | 13700 |
| 2022-10-04 | -44.83 | $21.06 | 13000 |
| 2022-10-03 | -42.76 | $21.09 | 9200 |
| 2022-09-30 | -43.45 | $21.08 | 53500 |
| 2022-09-29 | -70.34 | $20.69 | 23400 |
| 2022-09-28 | -80.80 | $20.70 | 29700 |
| 2022-09-27 | -88.00 | $20.61 | 10200 |
| 2022-09-26 | -88.00 | $20.64 | 18200 |
| 2022-09-23 | -90.43 | $20.71 | 31000 |
| 2022-09-22 | -95.60 | $21.00 | 41400 |
| 2022-09-21 | -68.81 | $21.43 | 10700 |
| 2022-09-20 | -68.81 | $21.43 | 10200 |
| 2022-09-19 | -66.97 | $21.45 | 19800 |
| 2022-09-16 | -61.26 | $21.52 | 24600 |
| 2022-09-15 | -80.16 | $21.34 | 27500 |
| 2022-09-14 | -75.40 | $21.40 | 16900 |
| 2022-09-13 | -57.46 | $21.66 | 16400 |
| 2022-09-12 | -64.18 | $21.57 | 25500 |
| 2022-09-09 | -83.58 | $21.31 | 8000 |
| 2022-09-08 | -100.00 | $21.09 | 20400 |
| 2022-09-07 | -94.03 | $21.17 | 9500 |
| 2022-09-06 | -99.25 | $21.10 | 6800 |
| 2022-09-02 | -68.66 | $21.51 | 21100 |
| 2022-09-01 | -76.87 | $21.40 | 27200 |
| 2022-08-31 | -98.37 | $21.22 | 43600 |
| 2022-08-30 | -79.49 | $21.50 | 14900 |
| 2022-08-29 | -82.91 | $21.46 | 29900 |
| 2022-08-26 | -83.50 | $21.57 | 9100 |
| 2022-08-25 | -77.67 | $21.63 | 9400 |
| 2022-08-24 | -74.36 | $21.56 | 21200 |
| 2022-08-23 | -69.11 | $21.58 | 31500 |
| 2022-08-22 | -57.48 | $21.70 | 27800 |
| 2022-08-19 | -34.65 | $21.99 | 10700 |
| 2022-08-18 | -8.66 | $22.32 | 13600 |
| 2022-08-17 | -20.47 | $22.17 | 19700 |
| 2022-08-16 | -21.26 | $22.16 | 22600 |
| 2022-08-15 | -14.17 | $22.19 | 23300 |
| 2022-08-12 | -20.00 | $22.12 | 19900 |
| 2022-08-11 | -25.00 | $22.06 | 18100 |
| 2022-08-10 | -8.33 | $22.26 | 40600 |
| 2022-08-09 | -5.36 | $22.22 | 13300 |
| 2022-08-08 | -16.96 | $22.09 | 20700 |
| 2022-08-05 | -7.14 | $22.20 | 8200 |
| 2022-08-04 | -9.82 | $22.17 | 15800 |
| 2022-08-03 | -3.70 | $22.20 | 31800 |
| 2022-08-02 | -14.85 | $22.02 | 29800 |
| 2022-08-01 | -22.22 | $21.93 | 10100 |
| 2022-07-29 | -26.55 | $21.99 | 49800 |
| 2022-07-28 | -66.37 | $21.54 | 32800 |
| 2022-07-27 | -80.53 | $21.38 | 19000 |
| 2022-07-26 | -94.69 | $21.22 | 35000 |
| 2022-07-25 | -87.04 | $21.35 | 21300 |
| 2022-07-22 | -90.57 | $21.33 | 67000 |
| 2022-07-21 | -86.79 | $21.37 | 25900 |
| 2022-07-20 | -83.96 | $21.40 | 27000 |
| 2022-07-19 | -87.74 | $21.36 | 33000 |
| 2022-07-18 | -87.10 | $21.48 | 17900 |
| 2022-07-15 | -81.01 | $21.65 | 14000 |
| 2022-07-14 | -93.67 | $21.55 | 19800 |
| 2022-07-13 | -63.64 | $21.80 | 9500 |
| 2022-07-12 | -66.23 | $21.78 | 11600 |
| 2022-07-11 | -71.43 | $21.80 | 20800 |
| 2022-07-08 | -75.86 | $21.80 | 18800 |
| 2022-07-07 | -66.43 | $22.00 | 16600 |
| 2022-07-06 | -70.20 | $21.97 | 13900 |
| 2022-07-05 | -65.36 | $22.05 | 3500 |
| 2022-07-01 | -58.90 | $22.19 | 7500 |
| 2022-06-30 | -80.98 | $21.83 | 15600 |
| 2022-06-29 | -84.66 | $21.77 | 14200 |
| 2022-06-28 | -78.53 | $21.87 | 11800 |
| 2022-06-27 | -82.21 | $21.81 | 14100 |
| 2022-06-24 | -82.82 | $21.80 | 12300 |
| 2022-06-23 | -93.25 | $21.63 | 21600 |
| 2022-06-22 | -82.28 | $21.85 | 8500 |
| 2022-06-21 | -73.25 | $22.00 | 47400 |
| 2022-06-17 | -78.98 | $21.91 | 8100 |
| 2022-06-16 | -63.06 | $22.16 | 27700 |
| 2022-06-15 | -76.13 | $21.97 | 7600 |
| 2022-06-14 | -78.06 | $21.94 | 9900 |
| 2022-06-13 | -87.16 | $21.86 | 22500 |
| 2022-06-10 | -54.55 | $22.25 | 15800 |
| 2022-06-09 | -45.45 | $22.40 | 25100 |
| 2022-06-08 | -36.36 | $22.55 | 16700 |
| 2022-06-07 | -20.00 | $22.82 | 14700 |
| 2022-06-06 | -27.27 | $22.70 | 31700 |
| 2022-06-03 | -5.45 | $23.06 | 15400 |
| 2022-06-02 | -4.91 | $23.05 | 35700 |
| 2022-06-01 | -11.54 | $22.88 | 20000 |
| 2022-05-31 | -5.37 | $22.91 | 55500 |
| 2022-05-27 | -34.72 | $22.44 | 20700 |
| 2022-05-26 | -41.67 | $22.34 | 15300 |
| 2022-05-25 | -55.56 | $22.14 | 24900 |
| 2022-05-24 | -66.67 | $21.98 | 24100 |
| 2022-05-23 | -41.67 | $22.34 | 18700 |
| 2022-05-20 | -54.86 | $22.15 | 5900 |
| 2022-05-19 | -45.14 | $22.29 | 14400 |
| 2022-05-18 | -54.86 | $22.15 | 26800 |
| 2022-05-17 | -53.02 | $22.20 | 11800 |
| 2022-05-16 | -65.33 | $22.02 | 53800 |
| 2022-05-13 | -85.38 | $21.75 | 14500 |
| 2022-05-12 | -80.00 | $21.86 | 35500 |
| 2022-05-11 | -100.00 | $21.88 | 20600 |
| 2022-05-10 | -88.17 | $22.22 | 13600 |
| 2022-05-09 | -92.50 | $22.15 | 20000 |
| 2022-05-06 | -75.61 | $22.50 | 17500 |
| 2022-05-05 | -76.10 | $22.49 | 11100 |
| 2022-05-04 | -62.93 | $22.76 | 18400 |
| 2022-05-03 | -65.85 | $22.70 | 9000 |
| 2022-05-02 | -70.87 | $22.67 | 44500 |
| 2022-04-29 | -69.57 | $22.70 | 50200 |
| 2022-04-28 | -84.35 | $22.36 | 18400 |
| 2022-04-27 | -97.55 | $22.06 | 12800 |
| 2022-04-26 | -93.64 | $22.39 | 12300 |
| 2022-04-25 | -100.00 | $22.32 | 28800 |
| 2022-04-22 | -100.00 | $22.50 | 5500 |
| 2022-04-21 | -95.70 | $22.68 | 16500 |
| 2022-04-20 | -87.50 | $22.85 | 26800 |
| 2022-04-19 | -93.50 | $22.73 | 25400 |
| 2022-04-18 | -99.40 | $22.93 | 31600 |
| 2022-04-14 | -100.00 | $23.10 | 16600 |
| 2022-04-13 | -89.33 | $23.26 | 13500 |
| 2022-04-12 | -87.50 | $23.48 | 10300 |
| 2022-04-11 | -63.13 | $23.59 | 15900 |
| 2022-04-08 | -59.38 | $23.65 | 12700 |
| 2022-04-07 | -49.38 | $23.81 | 14000 |
| 2022-04-06 | -55.00 | $23.72 | 14600 |
| 2022-04-05 | -38.75 | $23.98 | 10400 |
| 2022-04-04 | -23.75 | $24.22 | 11900 |
| 2022-04-01 | -31.25 | $24.10 | 4100 |
| 2022-03-31 | -38.75 | $23.98 | 24800 |
| 2022-03-30 | -28.13 | $24.15 | 8600 |
| 2022-03-29 | -26.25 | $24.18 | 15600 |
| 2022-03-28 | -23.13 | $24.23 | 20700 |
| 2022-03-25 | -25.00 | $24.20 | 5600 |
| 2022-03-24 | -21.88 | $24.25 | 16000 |
| 2022-03-23 | -6.88 | $24.49 | 14000 |
| 2022-03-22 | -0.71 | $24.39 | 18500 |
| 2022-03-21 | -5.80 | $24.30 | 25700 |
| 2022-03-18 | -5.11 | $24.30 | 16900 |
| 2022-03-17 | -8.40 | $24.09 | 75500 |
| 2022-03-16 | -57.27 | $23.47 | 5000 |
| 2022-03-15 | -54.78 | $23.52 | 13000 |
| 2022-03-14 | -100.00 | $23.10 | 13400 |
| 2022-03-11 | -54.46 | $23.60 | 28000 |
| 2022-03-10 | -64.36 | $23.50 | 19000 |
| 2022-03-09 | -69.31 | $23.45 | 32100 |
| 2022-03-08 | -85.58 | $23.36 | 16500 |
| 2022-03-07 | -90.38 | $23.31 | 26200 |
| 2022-03-04 | -64.46 | $23.64 | 12700 |
| 2022-03-03 | -66.42 | $23.67 | 6700 |
| 2022-03-02 | -55.77 | $23.90 | 8200 |
| 2022-03-01 | -73.42 | $23.63 | 13000 |
| 2022-02-28 | -84.18 | $23.46 | 52500 |
| 2022-02-25 | -65.82 | $23.75 | 16000 |
| 2022-02-24 | -90.51 | $23.36 | 30400 |
| 2022-02-23 | -76.58 | $23.58 | 13500 |
| 2022-02-22 | -68.35 | $23.71 | 29600 |
| 2022-02-18 | -44.94 | $24.08 | 5200 |
| 2022-02-17 | -53.89 | $23.98 | 11000 |
| 2022-02-16 | -49.12 | $24.08 | 24000 |
| 2022-02-15 | -59.06 | $23.91 | 24600 |
| 2022-02-14 | -66.67 | $23.78 | 14900 |
| 2022-02-11 | -53.22 | $24.01 | 62800 |
| 2022-02-10 | -50.88 | $24.05 | 47000 |
| 2022-02-09 | -61.88 | $23.90 | 51700 |
| 2022-02-08 | -83.43 | $23.51 | 110000 |
| 2022-02-07 | -77.45 | $24.23 | 12400 |
| 2022-02-04 | -95.10 | $24.05 | 32400 |
| 2022-02-03 | -76.60 | $24.30 | 25900 |
| 2022-02-02 | -46.81 | $24.58 | 24200 |
| 2022-02-01 | -29.79 | $24.74 | 28700 |
| 2022-01-31 | -25.53 | $24.78 | 39300 |
| 2022-01-28 | -83.51 | $24.24 | 26800 |
| 2022-01-27 | -92.78 | $24.15 | 27700 |
| 2022-01-26 | -67.01 | $24.40 | 19300 |
| 2022-01-25 | -56.70 | $24.50 | 40000 |
| 2022-01-24 | -69.07 | $24.38 | 103100 |
| 2022-01-21 | -96.49 | $24.50 | 75300 |
| 2022-01-20 | -61.36 | $24.78 | 41100 |
| 2022-01-19 | -90.91 | $24.65 | 48200 |
| 2022-01-18 | -85.71 | $24.75 | 41800 |
| 2022-01-14 | -53.33 | $24.89 | 14700 |
| 2022-01-13 | -70.00 | $24.84 | 63900 |
| 2022-01-12 | -21.74 | $25.00 | 122100 |
| 2022-01-11 | -21.74 | $25.00 | 68300 |
| 2022-01-10 | -30.43 | $24.98 | 20100 |
| 2022-01-07 | -18.52 | $25.00 | 28400 |
| 2022-01-06 | -21.43 | $24.99 | 46200 |
| 2022-01-05 | -29.03 | $24.96 | 59100 |
| 2022-01-04 | -16.13 | $25.00 | 59900 |
| 2022-01-03 | -16.13 | $25.00 | 53800 |
| 2021-12-31 | -12.90 | $25.01 | 30000 |
| 2021-12-30 | -16.13 | $25.00 | 39800 |
| 2021-12-29 | -13.33 | $25.00 | 35100 |
| 2021-12-28 | -18.75 | $25.00 | 52100 |
| 2021-12-27 | -18.75 | $25.00 | 40600 |
| 2021-12-23 | -18.75 | $25.00 | 22600 |
| 2021-12-22 | -18.75 | $25.00 | 27800 |
| 2021-12-21 | -21.88 | $24.99 | 32500 |
| 2021-12-20 | -18.75 | $25.00 | 41900 |
| 2021-12-17 | -18.75 | $25.00 | 37900 |
| 2021-12-16 | -34.38 | $24.95 | 75800 |
| 2021-12-15 | -56.25 | $24.88 | 37100 |
| 2021-12-14 | -53.13 | $24.89 | 48700 |
| 2021-12-13 | -50.00 | $24.90 | 18700 |
| 2021-12-10 | -75.00 | $24.82 | 63400 |
| 2021-12-09 | -81.25 | $24.80 | 55900 |
| 2021-12-08 | -81.25 | $24.80 | 46500 |
| 2021-12-07 | -92.86 | $24.80 | 77000 |
| 2021-12-06 | -69.23 | $24.88 | 73500 |
| 2021-12-03 | -42.31 | $24.95 | 40500 |
| 2021-12-02 | -38.46 | $24.96 | 64400 |
| 2021-12-01 | -26.92 | $24.99 | 31000 |
| 2021-11-30 | -7.69 | $25.04 | 111700 |
| 2021-11-29 | -80.00 | $24.90 | 60600 |
| 2021-11-26 | -80.00 | $24.90 | 17100 |
| 2021-11-24 | -65.00 | $24.93 | 41700 |
| 2021-11-23 | -26.32 | $25.00 | 61500 |
| 2021-11-22 | -65.00 | $24.93 | 29900 |
| 2021-11-19 | -66.67 | $24.94 | 56000 |
| 2021-11-18 | -65.52 | $24.96 | 53000 |
| 2021-11-17 | -58.62 | $24.98 | 65900 |
| 2021-11-16 | -51.72 | $25.00 | 55000 |
| 2021-11-15 | -55.17 | $24.99 | 29600 |
| 2021-11-12 | -51.72 | $25.00 | 43100 |
| 2021-11-11 | -75.86 | $24.93 | 49600 |
| 2021-11-10 | -68.97 | $24.95 | 73400 |
| 2021-11-09 | -64.00 | $24.99 | 50200 |
| 2021-11-08 | -72.00 | $24.97 | 93500 |
| 2021-11-05 | -60.00 | $25.00 | 52700 |
| 2021-11-04 | -56.00 | $25.01 | 95000 |
| 2021-11-03 | -68.00 | $24.98 | 90200 |
| 2021-11-02 | -64.00 | $24.99 | 74800 |
| 2021-11-01 | -68.00 | $24.98 | 130200 |
| 2021-10-29 | -68.00 | $24.98 | 89700 |
| 2021-10-28 | -70.00 | $24.99 | 94100 |
| 2021-10-27 | -76.47 | $24.98 | 85500 |
| 2021-10-26 | -70.59 | $25.00 | 84800 |
| 2021-10-25 | -55.88 | $25.05 | 112100 |
| 2021-10-22 | -58.82 | $25.04 | 273000 |
| 2021-10-21 | -70.59 | $25.00 | 55200 |
| 2021-10-20 | -67.65 | $25.01 | 57500 |
| 2021-10-19 | -70.59 | $25.00 | 58500 |
| 2021-10-18 | -73.53 | $24.99 | 45300 |
| 2021-10-15 | -82.35 | $24.96 | 41100 |
| 2021-10-14 | -79.41 | $24.97 | 81500 |
| 2021-10-13 | -46.43 | $25.11 | 123900 |
| 2021-10-12 | -60.71 | $25.07 | 37600 |
| 2021-10-11 | -64.29 | $25.06 | 35400 |
| 2021-10-08 | -67.86 | $25.05 | 53000 |
| 2021-10-07 | -67.86 | $25.05 | 103000 |
| 2021-10-06 | -71.43 | $25.04 | 67100 |
| 2021-10-05 | -94.17 | $25.03 | 92300 |
| 2021-10-04 | -96.12 | $25.01 | 58400 |
| 2021-10-01 | -84.47 | $25.13 | 42800 |
| 2021-09-30 | -77.67 | $25.20 | 565600 |
| 2021-09-29 | -81.20 | $25.05 | 73800 |
| 2021-09-28 | -68.97 | $25.00 | 69300 |
| 2021-09-27 | -65.52 | $25.05 | 83500 |
| 2021-09-24 | -66.90 | $25.03 | 55600 |
| 2021-09-23 | -63.45 | $25.08 | 148600 |
| 2021-09-22 | -64.14 | $25.07 | 86800 |
| 2021-09-21 | -66.21 | $25.04 | 60700 |
| 2021-09-20 | -67.59 | $25.02 | 54300 |
| 2021-09-17 | -65.52 | $25.05 | 77500 |
| 2021-09-16 | -64.83 | $25.06 | 168500 |
| 2021-09-15 | -66.21 | $25.04 | 116300 |
| 2021-09-14 | -64.14 | $25.07 | 449000 |
| 2021-09-13 | -62.76 | $25.09 | 369100 |
| 2021-09-10 | -65.52 | $25.05 | 217400 |
| 2021-09-09 | -66.90 | $25.03 | 145700 |
| 2021-09-08 | -65.52 | $25.05 | 118800 |
| 2021-09-07 | -16.67 | $25.05 | 131200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.81
2026-07-23
Close Price
$19.01
Vol: 20957Average Directional Index - Detailed Analysis
Minimum
4.98
Average
27.45
Maximum
78.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 21.81 | $19.01 | 20957 |
| 2026-07-22 | 22.06 | $19.05 | 16500 |
| 2026-07-21 | 22.34 | $19.00 | 18400 |
| 2026-07-20 | 23.01 | $19.00 | 46729 |
| 2026-07-17 | 23.72 | $19.00 | 76200 |
| 2026-07-16 | 24.21 | $19.00 | 62033 |
| 2026-07-15 | 25.15 | $19.00 | 20440 |
| 2026-07-14 | 26.15 | $19.19 | 16808 |
| 2026-07-13 | 27.21 | $18.87 | 18960 |
| 2026-07-10 | 27.74 | $18.81 | 9216 |
| 2026-07-09 | 28.35 | $18.67 | 15200 |
| 2026-07-08 | 28.82 | $18.43 | 15700 |
| 2026-07-07 | 28.65 | $18.46 | 14500 |
| 2026-07-06 | 28.66 | $18.49 | 10413 |
| 2026-07-02 | 28.58 | $18.26 | 17623 |
| 2026-07-01 | 28.49 | $18.65 | 8300 |
| 2026-06-30 | 28.60 | $18.32 | 123200 |
| 2026-06-29 | 28.72 | $18.53 | 36315 |
| 2026-06-26 | 29.41 | $18.50 | 18700 |
| 2026-06-25 | 29.78 | $18.50 | 44840 |
| 2026-06-24 | 30.16 | $18.95 | 57940 |
| 2026-06-23 | 31.23 | $19.55 | 19945 |
| 2026-06-22 | 32.51 | $19.70 | 28400 |
| 2026-06-18 | 33.26 | $19.81 | 49100 |
| 2026-06-17 | 33.84 | $19.75 | 10500 |
| 2026-06-16 | 34.44 | $19.92 | 18381 |
| 2026-06-15 | 35.08 | $20.00 | 26100 |
| 2026-06-12 | 35.60 | $19.80 | 17585 |
| 2026-06-11 | 36.24 | $19.68 | 21000 |
| 2026-06-10 | 37.03 | $19.68 | 41500 |
| 2026-06-09 | 37.87 | $19.73 | 52400 |
| 2026-06-08 | 38.76 | $19.80 | 30400 |
| 2026-06-05 | 38.70 | $19.91 | 39000 |
| 2026-06-04 | 38.55 | $19.99 | 57500 |
| 2026-06-03 | 38.39 | $20.02 | 42331 |
| 2026-06-02 | 37.75 | $20.17 | 55721 |
| 2026-06-01 | 37.08 | $20.00 | 69100 |
| 2026-05-29 | 36.35 | $19.92 | 67200 |
| 2026-05-28 | 35.94 | $19.93 | 66500 |
| 2026-05-27 | 35.54 | $19.71 | 29754 |
| 2026-05-26 | 35.25 | $19.69 | 53328 |
| 2026-05-22 | 34.95 | $19.61 | 24500 |
| 2026-05-21 | 34.21 | $19.84 | 19900 |
| 2026-05-20 | 33.12 | $19.92 | 61700 |
| 2026-05-19 | 31.80 | $20.19 | 61100 |
| 2026-05-18 | 30.40 | $19.85 | 58900 |
| 2026-05-15 | 29.25 | $19.69 | 58400 |
| 2026-05-14 | 28.07 | $19.69 | 103000 |
| 2026-05-13 | 26.89 | $19.10 | 112800 |
| 2026-05-12 | 26.02 | $18.87 | 94709 |
| 2026-05-11 | 25.28 | $18.78 | 90632 |
| 2026-05-08 | 24.50 | $18.94 | 91200 |
| 2026-05-07 | 23.37 | $18.92 | 21100 |
| 2026-05-06 | 22.29 | $18.93 | 36198 |
| 2026-05-05 | 21.20 | $18.80 | 59234 |
| 2026-05-04 | 20.05 | $18.48 | 26800 |
| 2026-05-01 | 19.12 | $18.63 | 90100 |
| 2026-04-30 | 17.94 | $18.59 | 107508 |
| 2026-04-29 | 16.95 | $17.73 | 47400 |
| 2026-04-28 | 16.52 | $17.54 | 59200 |
| 2026-04-27 | 16.14 | $17.70 | 39800 |
| 2026-04-24 | 15.75 | $17.40 | 43000 |
| 2026-04-23 | 15.69 | $16.60 | 25634 |
| 2026-04-22 | 16.34 | $16.00 | 58755 |
| 2026-04-21 | 16.56 | $15.98 | 62200 |
| 2026-04-20 | 16.43 | $15.96 | 30154 |
| 2026-04-17 | 16.29 | $16.12 | 40297 |
| 2026-04-16 | 16.40 | $16.25 | 33514 |
| 2026-04-15 | 16.72 | $16.48 | 40008 |
| 2026-04-14 | 17.15 | $16.47 | 49711 |
| 2026-04-13 | 17.82 | $16.60 | 55395 |
| 2026-04-10 | 18.25 | $16.55 | 33896 |
| 2026-04-09 | 18.70 | $16.70 | 26100 |
| 2026-04-08 | 19.18 | $16.56 | 24800 |
| 2026-04-07 | 19.37 | $16.40 | 9312 |
| 2026-04-06 | 19.49 | $16.45 | 24600 |
| 2026-04-02 | 19.74 | $16.47 | 22200 |
| 2026-04-01 | 20.01 | $16.73 | 57740 |
| 2026-03-31 | 20.38 | $16.15 | 95900 |
| 2026-03-30 | 20.78 | $16.61 | 24360 |
| 2026-03-27 | 21.79 | $16.71 | 22200 |
| 2026-03-26 | 22.86 | $16.97 | 18200 |
| 2026-03-25 | 23.58 | $17.03 | 27810 |
| 2026-03-24 | 24.33 | $16.25 | 6609 |
| 2026-03-23 | 25.60 | $16.27 | 14600 |
| 2026-03-20 | 26.94 | $15.73 | 19900 |
| 2026-03-19 | 28.02 | $16.60 | 26100 |
| 2026-03-18 | 29.35 | $16.65 | 11900 |
| 2026-03-17 | 30.12 | $16.76 | 22100 |
| 2026-03-16 | 31.03 | $16.01 | 16300 |
| 2026-03-13 | 32.41 | $15.58 | 50203 |
| 2026-03-12 | 33.87 | $15.82 | 19200 |
| 2026-03-11 | 35.01 | $16.30 | 19704 |
| 2026-03-10 | 35.62 | $16.68 | 25900 |
| 2026-03-09 | 36.27 | $16.29 | 32900 |
| 2026-03-06 | 37.20 | $16.29 | 237800 |
| 2026-03-05 | 37.84 | $16.34 | 32400 |
| 2026-03-04 | 38.78 | $15.95 | 34400 |
| 2026-03-03 | 39.88 | $15.64 | 12300 |
| 2026-03-02 | 41.28 | $16.00 | 17100 |
| 2026-02-27 | 42.62 | $15.60 | 177100 |
| 2026-02-26 | 44.03 | $16.64 | 9800 |
| 2026-02-25 | 43.69 | $16.68 | 13700 |
| 2026-02-24 | 43.33 | $16.80 | 47200 |
| 2026-02-23 | 42.95 | $16.01 | 15100 |
| 2026-02-20 | 42.84 | $16.33 | 21700 |
| 2026-02-19 | 42.76 | $16.24 | 5200 |
| 2026-02-18 | 42.44 | $16.45 | 16600 |
| 2026-02-17 | 42.10 | $16.00 | 17300 |
| 2026-02-13 | 42.01 | $16.03 | 15000 |
| 2026-02-12 | 41.89 | $15.72 | 23200 |
| 2026-02-11 | 41.79 | $16.00 | 20200 |
| 2026-02-10 | 41.46 | $15.82 | 19900 |
| 2026-02-09 | 41.18 | $15.98 | 18800 |
| 2026-02-06 | 40.94 | $15.62 | 45100 |
| 2026-02-05 | 40.62 | $15.85 | 29200 |
| 2026-02-04 | 40.03 | $16.24 | 32200 |
| 2026-02-03 | 39.27 | $16.52 | 48900 |
| 2026-02-02 | 38.33 | $15.94 | 56700 |
| 2026-01-30 | 37.54 | $15.60 | 48800 |
| 2026-01-29 | 36.76 | $15.56 | 68800 |
| 2026-01-28 | 35.94 | $15.75 | 40700 |
| 2026-01-27 | 35.25 | $15.70 | 50600 |
| 2026-01-26 | 34.52 | $15.70 | 46700 |
| 2026-01-23 | 33.75 | $16.10 | 76700 |
| 2026-01-22 | 32.93 | $15.98 | 44300 |
| 2026-01-21 | 31.82 | $15.96 | 59000 |
| 2026-01-20 | 30.70 | $15.88 | 51800 |
| 2026-01-16 | 29.51 | $16.30 | 128600 |
| 2026-01-15 | 28.00 | $16.48 | 324700 |
| 2026-01-14 | 26.14 | $15.08 | 28400 |
| 2026-01-13 | 25.05 | $15.08 | 54100 |
| 2026-01-12 | 23.91 | $15.29 | 78500 |
| 2026-01-09 | 22.73 | $14.61 | 133800 |
| 2026-01-08 | 21.74 | $13.45 | 56000 |
| 2026-01-07 | 21.26 | $12.75 | 38200 |
| 2026-01-06 | 21.44 | $12.49 | 49500 |
| 2026-01-05 | 21.62 | $12.13 | 16700 |
| 2026-01-02 | 22.39 | $12.02 | 19200 |
| 2025-12-31 | 23.23 | $12.30 | 77700 |
| 2025-12-30 | 24.11 | $12.31 | 76400 |
| 2025-12-29 | 24.84 | $11.98 | 92500 |
| 2025-12-26 | 25.77 | $12.19 | 43900 |
| 2025-12-24 | 26.20 | $12.34 | 32600 |
| 2025-12-23 | 26.12 | $12.36 | 71500 |
| 2025-12-22 | 26.04 | $12.30 | 31300 |
| 2025-12-19 | 26.05 | $12.15 | 148800 |
| 2025-12-18 | 26.24 | $11.10 | 149100 |
| 2025-12-17 | 27.02 | $11.02 | 138700 |
| 2025-12-16 | 27.90 | $11.16 | 249700 |
| 2025-12-15 | 28.82 | $9.46 | 43400 |
| 2025-12-12 | 28.27 | $9.55 | 32300 |
| 2025-12-11 | 27.86 | $9.52 | 86100 |
| 2025-12-10 | 27.43 | $9.40 | 33200 |
| 2025-12-09 | 27.03 | $9.65 | 40900 |
| 2025-12-08 | 26.94 | $9.92 | 14800 |
| 2025-12-05 | 26.35 | $9.72 | 43900 |
| 2025-12-04 | 25.69 | $9.35 | 60700 |
| 2025-12-03 | 24.98 | $9.55 | 15500 |
| 2025-12-02 | 24.56 | $9.56 | 26300 |
| 2025-12-01 | 24.12 | $9.69 | 13500 |
| 2025-11-28 | 24.05 | $9.98 | 3500 |
| 2025-11-26 | 23.99 | $9.66 | 20000 |
| 2025-11-25 | 23.87 | $9.37 | 33900 |
| 2025-11-24 | 23.02 | $8.99 | 95600 |
| 2025-11-21 | 22.12 | $9.64 | 13400 |
| 2025-11-20 | 21.58 | $9.52 | 32100 |
| 2025-11-19 | 21.17 | $9.72 | 58400 |
| 2025-11-18 | 20.94 | $10.08 | 12100 |
| 2025-11-17 | 20.94 | $10.00 | 24200 |
| 2025-11-14 | 20.95 | $10.29 | 17200 |
| 2025-11-13 | 21.38 | $10.35 | 157000 |
| 2025-11-12 | 21.84 | $10.53 | 35800 |
| 2025-11-11 | 22.65 | $10.61 | 28800 |
| 2025-11-10 | 23.17 | $10.12 | 41500 |
| 2025-11-07 | 23.38 | $10.19 | 14600 |
| 2025-11-06 | 23.74 | $10.13 | 18300 |
| 2025-11-05 | 24.05 | $10.16 | 16600 |
| 2025-11-04 | 24.16 | $9.62 | 22200 |
| 2025-11-03 | 24.00 | $9.90 | 25800 |
| 2025-10-31 | 24.30 | $10.23 | 87000 |
| 2025-10-30 | 24.96 | $10.59 | 21400 |
| 2025-10-29 | 24.88 | $10.41 | 15700 |
| 2025-10-28 | 24.63 | $10.43 | 14300 |
| 2025-10-27 | 24.51 | $10.58 | 12200 |
| 2025-10-24 | 24.56 | $10.60 | 13300 |
| 2025-10-23 | 24.00 | $10.29 | 13800 |
| 2025-10-22 | 23.41 | $10.36 | 37400 |
| 2025-10-21 | 22.80 | $10.89 | 14700 |
| 2025-10-20 | 22.82 | $11.30 | 9200 |
| 2025-10-17 | 23.00 | $11.33 | 15900 |
| 2025-10-16 | 23.19 | $11.12 | 17300 |
| 2025-10-15 | 23.39 | $11.70 | 10500 |
| 2025-10-14 | 23.67 | $12.07 | 35700 |
| 2025-10-13 | 24.27 | $11.71 | 42900 |
| 2025-10-10 | 24.70 | $11.45 | 36200 |
| 2025-10-09 | 25.04 | $11.75 | 14200 |
| 2025-10-08 | 25.71 | $12.24 | 9900 |
| 2025-10-07 | 26.82 | $12.10 | 18300 |
| 2025-10-06 | 27.90 | $12.37 | 17500 |
| 2025-10-03 | 29.28 | $12.41 | 10400 |
| 2025-10-02 | 30.73 | $12.47 | 38900 |
| 2025-10-01 | 32.26 | $12.10 | 29100 |
| 2025-09-30 | 33.51 | $11.45 | 74200 |
| 2025-09-29 | 34.81 | $12.19 | 19000 |
| 2025-09-26 | 35.97 | $12.72 | 13900 |
| 2025-09-25 | 36.67 | $12.52 | 28800 |
| 2025-09-24 | 37.55 | $12.60 | 16300 |
| 2025-09-23 | 38.57 | $12.56 | 13300 |
| 2025-09-22 | 39.59 | $12.80 | 54600 |
| 2025-09-19 | 40.49 | $12.88 | 12800 |
| 2025-09-18 | 41.28 | $13.51 | 27800 |
| 2025-09-17 | 41.03 | $13.66 | 55800 |
| 2025-09-16 | 40.86 | $13.56 | 76400 |
| 2025-09-15 | 40.74 | $13.21 | 77400 |
| 2025-09-12 | 40.78 | $12.99 | 57300 |
| 2025-09-11 | 40.98 | $12.88 | 49400 |
| 2025-09-10 | 41.31 | $12.33 | 38200 |
| 2025-09-09 | 41.75 | $12.27 | 25800 |
| 2025-09-08 | 42.70 | $12.17 | 64200 |
| 2025-09-05 | 43.41 | $12.32 | 34700 |
| 2025-09-04 | 44.04 | $12.32 | 60900 |
| 2025-09-03 | 45.10 | $11.93 | 34900 |
| 2025-09-02 | 46.52 | $11.82 | 49600 |
| 2025-08-29 | 48.02 | $11.83 | 70900 |
| 2025-08-28 | 49.51 | $12.59 | 47600 |
| 2025-08-27 | 49.82 | $12.93 | 61700 |
| 2025-08-26 | 50.15 | $12.39 | 22800 |
| 2025-08-25 | 50.66 | $12.50 | 36500 |
| 2025-08-22 | 51.20 | $12.37 | 50600 |
| 2025-08-21 | 51.18 | $12.35 | 23100 |
| 2025-08-20 | 50.81 | $12.77 | 23000 |
| 2025-08-19 | 50.04 | $12.68 | 69400 |
| 2025-08-18 | 49.02 | $12.91 | 44600 |
| 2025-08-15 | 48.00 | $13.06 | 106000 |
| 2025-08-14 | 46.92 | $12.86 | 65900 |
| 2025-08-13 | 45.86 | $12.75 | 59700 |
| 2025-08-12 | 44.75 | $12.52 | 44200 |
| 2025-08-11 | 43.87 | $12.20 | 11300 |
| 2025-08-08 | 43.12 | $12.20 | 27700 |
| 2025-08-07 | 42.32 | $12.04 | 42500 |
| 2025-08-06 | 40.98 | $12.12 | 9000 |
| 2025-08-05 | 39.70 | $12.20 | 25600 |
| 2025-08-04 | 38.36 | $12.17 | 43100 |
| 2025-08-01 | 36.97 | $11.88 | 47700 |
| 2025-07-31 | 35.59 | $11.64 | 75700 |
| 2025-07-30 | 34.23 | $11.31 | 81600 |
| 2025-07-29 | 32.92 | $10.52 | 17500 |
| 2025-07-28 | 31.77 | $10.80 | 36400 |
| 2025-07-25 | 30.54 | $10.85 | 28500 |
| 2025-07-24 | 29.42 | $11.08 | 59900 |
| 2025-07-23 | 28.24 | $10.61 | 31300 |
| 2025-07-22 | 27.20 | $10.62 | 15700 |
| 2025-07-21 | 26.15 | $10.65 | 25300 |
| 2025-07-18 | 24.85 | $11.09 | 44900 |
| 2025-07-17 | 23.48 | $10.48 | 73300 |
| 2025-07-16 | 22.33 | $9.92 | 28700 |
| 2025-07-15 | 21.39 | $9.43 | 74900 |
| 2025-07-14 | 20.55 | $9.72 | 25400 |
| 2025-07-11 | 19.66 | $9.51 | 61400 |
| 2025-07-10 | 17.90 | $10.00 | 82000 |
| 2025-07-09 | 16.09 | $8.71 | 285300 |
| 2025-07-08 | 14.92 | $8.00 | 185700 |
| 2025-07-07 | 14.18 | $7.81 | 95200 |
| 2025-07-03 | 13.51 | $7.80 | 26800 |
| 2025-07-02 | 12.89 | $7.25 | 59900 |
| 2025-07-01 | 12.72 | $7.05 | 301500 |
| 2025-06-30 | 12.54 | $6.16 | 438800 |
| 2025-06-27 | 13.14 | $6.71 | 46900 |
| 2025-06-26 | 13.27 | $6.45 | 3200 |
| 2025-06-25 | 13.79 | $6.40 | 8000 |
| 2025-06-24 | 14.35 | $6.40 | 13800 |
| 2025-06-23 | 14.86 | $6.35 | 45900 |
| 2025-06-20 | 15.54 | $6.32 | 17100 |
| 2025-06-18 | 16.25 | $6.35 | 16600 |
| 2025-06-17 | 16.94 | $6.78 | 21000 |
| 2025-06-16 | 17.66 | $6.58 | 10400 |
| 2025-06-13 | 18.56 | $6.41 | 7700 |
| 2025-06-12 | 19.31 | $6.90 | 19000 |
| 2025-06-11 | 19.86 | $6.93 | 16700 |
| 2025-06-10 | 20.58 | $6.57 | 11100 |
| 2025-06-09 | 21.65 | $6.54 | 30800 |
| 2025-06-06 | 22.78 | $6.23 | 44500 |
| 2025-06-05 | 23.40 | $5.86 | 16400 |
| 2025-06-04 | 23.76 | $5.64 | 33700 |
| 2025-06-03 | 23.84 | $5.27 | 44400 |
| 2025-06-02 | 23.49 | $5.24 | 22800 |
| 2025-05-30 | 23.12 | $5.24 | 117300 |
| 2025-05-29 | 22.90 | $6.03 | 30900 |
| 2025-05-28 | 23.25 | $6.28 | 12300 |
| 2025-05-27 | 23.92 | $6.40 | 17000 |
| 2025-05-23 | 24.78 | $6.43 | 9400 |
| 2025-05-22 | 25.69 | $6.40 | 21800 |
| 2025-05-21 | 26.84 | $6.31 | 151100 |
| 2025-05-20 | 28.04 | $5.74 | 30300 |
| 2025-05-19 | 28.13 | $5.45 | 73100 |
| 2025-05-16 | 28.10 | $5.05 | 38500 |
| 2025-05-15 | 27.21 | $5.13 | 20900 |
| 2025-05-14 | 26.39 | $5.10 | 17900 |
| 2025-05-13 | 25.52 | $5.03 | 9700 |
| 2025-05-12 | 24.61 | $5.30 | 16200 |
| 2025-05-09 | 23.75 | $5.30 | 17000 |
| 2025-05-08 | 22.91 | $5.50 | 16900 |
| 2025-05-07 | 22.19 | $5.51 | 16600 |
| 2025-05-06 | 21.44 | $5.52 | 25200 |
| 2025-05-05 | 20.65 | $5.63 | 37700 |
| 2025-05-02 | 19.81 | $6.05 | 28500 |
| 2025-05-01 | 19.50 | $6.09 | 67700 |
| 2025-04-30 | 19.17 | $6.37 | 48900 |
| 2025-04-29 | 19.23 | $6.55 | 16700 |
| 2025-04-28 | 19.58 | $6.60 | 24600 |
| 2025-04-25 | 19.96 | $6.55 | 54600 |
| 2025-04-24 | 20.26 | $6.64 | 40600 |
| 2025-04-23 | 20.58 | $6.95 | 81600 |
| 2025-04-22 | 20.97 | $6.51 | 31700 |
| 2025-04-21 | 20.79 | $6.40 | 21900 |
| 2025-04-17 | 20.72 | $6.61 | 19900 |
| 2025-04-16 | 20.90 | $6.64 | 22700 |
| 2025-04-15 | 20.58 | $6.56 | 18100 |
| 2025-04-14 | 20.35 | $7.11 | 30700 |
| 2025-04-11 | 20.12 | $6.64 | 72300 |
| 2025-04-10 | 18.98 | $6.50 | 53600 |
| 2025-04-09 | 17.87 | $6.79 | 122900 |
| 2025-04-08 | 16.69 | $6.50 | 24900 |
| 2025-04-07 | 15.61 | $6.56 | 137600 |
| 2025-04-04 | 14.18 | $6.93 | 42100 |
| 2025-04-03 | 12.77 | $7.63 | 45700 |
| 2025-04-02 | 11.76 | $8.23 | 238900 |
| 2025-04-01 | 11.07 | $8.40 | 271000 |
| 2025-03-31 | 10.57 | $8.60 | 110400 |
| 2025-03-28 | 10.17 | $8.90 | 62100 |
| 2025-03-27 | 9.86 | $9.46 | 81200 |
| 2025-03-26 | 9.60 | $9.63 | 32800 |
| 2025-03-25 | 9.86 | $9.60 | 7100 |
| 2025-03-24 | 10.28 | $9.85 | 22000 |
| 2025-03-21 | 10.74 | $9.90 | 171900 |
| 2025-03-20 | 11.23 | $9.95 | 556000 |
| 2025-03-19 | 11.74 | $9.79 | 27000 |
| 2025-03-18 | 12.25 | $9.77 | 41000 |
| 2025-03-17 | 12.77 | $9.60 | 152700 |
| 2025-03-14 | 13.29 | $9.65 | 36200 |
| 2025-03-13 | 13.94 | $9.56 | 52000 |
| 2025-03-12 | 14.66 | $10.00 | 52100 |
| 2025-03-11 | 15.19 | $9.90 | 36800 |
| 2025-03-10 | 15.85 | $9.73 | 25900 |
| 2025-03-07 | 16.64 | $10.25 | 78300 |
| 2025-03-06 | 17.08 | $11.22 | 93100 |
| 2025-03-05 | 16.83 | $11.60 | 95700 |
| 2025-03-04 | 16.19 | $12.00 | 314400 |
| 2025-03-03 | 15.53 | $10.88 | 226300 |
| 2025-02-28 | 14.32 | $11.55 | 202400 |
| 2025-02-27 | 13.38 | $10.10 | 163300 |
| 2025-02-26 | 12.91 | $9.43 | 160700 |
| 2025-02-25 | 13.38 | $8.44 | 115200 |
| 2025-02-24 | 13.17 | $8.60 | 101400 |
| 2025-02-21 | 12.95 | $7.71 | 461800 |
| 2025-02-20 | 12.20 | $7.50 | 210000 |
| 2025-02-19 | 12.02 | $7.97 | 158400 |
| 2025-02-18 | 12.37 | $8.29 | 208700 |
| 2025-02-14 | 12.87 | $8.45 | 47700 |
| 2025-02-13 | 13.13 | $8.76 | 34200 |
| 2025-02-12 | 13.69 | $8.85 | 85800 |
| 2025-02-11 | 14.41 | $8.68 | 49400 |
| 2025-02-10 | 14.98 | $8.89 | 70700 |
| 2025-02-07 | 15.70 | $9.49 | 32400 |
| 2025-02-06 | 15.58 | $9.74 | 42900 |
| 2025-02-05 | 14.87 | $9.72 | 71400 |
| 2025-02-04 | 14.13 | $9.45 | 37000 |
| 2025-02-03 | 13.90 | $9.25 | 56300 |
| 2025-01-31 | 13.91 | $9.11 | 74400 |
| 2025-01-30 | 13.61 | $9.03 | 11900 |
| 2025-01-29 | 13.90 | $8.93 | 37100 |
| 2025-01-28 | 14.20 | $8.86 | 36800 |
| 2025-01-27 | 14.38 | $9.12 | 46600 |
| 2025-01-24 | 14.64 | $8.95 | 986700 |
| 2025-01-23 | 14.99 | $8.95 | 671200 |
| 2025-01-22 | 15.49 | $9.07 | 97600 |
| 2025-01-21 | 15.47 | $9.65 | 150200 |
| 2025-01-17 | 15.45 | $9.16 | 77500 |
| 2025-01-16 | 15.80 | $8.96 | 68600 |
| 2025-01-15 | 16.59 | $8.86 | 82000 |
| 2025-01-14 | 17.34 | $8.75 | 59100 |
| 2025-01-13 | 18.21 | $8.40 | 57300 |
| 2025-01-10 | 18.36 | $8.50 | 43400 |
| 2025-01-08 | 17.89 | $8.49 | 31000 |
| 2025-01-07 | 17.44 | $8.77 | 32700 |
| 2025-01-06 | 17.30 | $8.81 | 36100 |
| 2025-01-03 | 16.89 | $8.55 | 50600 |
| 2025-01-02 | 16.39 | $8.31 | 58100 |
| 2024-12-31 | 15.64 | $8.24 | 215000 |
| 2024-12-30 | 14.64 | $8.45 | 83700 |
| 2024-12-27 | 13.80 | $8.61 | 94200 |
| 2024-12-26 | 13.15 | $8.83 | 63100 |
| 2024-12-24 | 12.75 | $9.04 | 53100 |
| 2024-12-23 | 12.66 | $9.11 | 60600 |
| 2024-12-20 | 12.64 | $9.20 | 51000 |
| 2024-12-19 | 12.72 | $9.25 | 87900 |
| 2024-12-18 | 12.78 | $9.27 | 64900 |
| 2024-12-17 | 12.91 | $9.25 | 55400 |
| 2024-12-16 | 12.95 | $9.15 | 73000 |
| 2024-12-13 | 12.99 | $9.30 | 70300 |
| 2024-12-12 | 13.39 | $9.51 | 52300 |
| 2024-12-11 | 13.82 | $9.88 | 35900 |
| 2024-12-10 | 14.05 | $10.07 | 22800 |
| 2024-12-09 | 13.98 | $10.34 | 36300 |
| 2024-12-06 | 13.90 | $10.26 | 27700 |
| 2024-12-05 | 13.88 | $10.21 | 52700 |
| 2024-12-04 | 13.92 | $10.04 | 68600 |
| 2024-12-03 | 13.85 | $10.19 | 45400 |
| 2024-12-02 | 13.84 | $10.23 | 15800 |
| 2024-11-29 | 13.60 | $10.49 | 35600 |
| 2024-11-27 | 13.35 | $10.19 | 48000 |
| 2024-11-26 | 13.27 | $10.07 | 73800 |
| 2024-11-25 | 13.19 | $10.14 | 94700 |
| 2024-11-22 | 13.11 | $9.72 | 64700 |
| 2024-11-21 | 13.55 | $9.50 | 60700 |
| 2024-11-20 | 14.16 | $9.40 | 56700 |
| 2024-11-19 | 14.66 | $9.27 | 90000 |
| 2024-11-18 | 15.19 | $9.50 | 134200 |
| 2024-11-15 | 15.91 | $9.68 | 56300 |
| 2024-11-14 | 16.68 | $9.82 | 103200 |
| 2024-11-13 | 17.28 | $10.15 | 121800 |
| 2024-11-12 | 17.62 | $10.37 | 135200 |
| 2024-11-11 | 17.91 | $10.22 | 156300 |
| 2024-11-08 | 18.31 | $10.32 | 53100 |
| 2024-11-07 | 18.73 | $10.20 | 42800 |
| 2024-11-06 | 19.28 | $10.13 | 58600 |
| 2024-11-05 | 19.86 | $10.04 | 96900 |
| 2024-11-04 | 20.58 | $9.82 | 216500 |
| 2024-11-01 | 21.57 | $11.30 | 129100 |
| 2024-10-31 | 21.06 | $11.45 | 164500 |
| 2024-10-30 | 20.52 | $11.15 | 150500 |
| 2024-10-29 | 19.83 | $11.21 | 420900 |
| 2024-10-28 | 19.11 | $9.85 | 67900 |
| 2024-10-25 | 19.48 | $9.83 | 38500 |
| 2024-10-24 | 19.87 | $9.79 | 41000 |
| 2024-10-23 | 20.48 | $9.63 | 68100 |
| 2024-10-22 | 21.16 | $9.68 | 56200 |
| 2024-10-21 | 21.81 | $9.80 | 116100 |
| 2024-10-18 | 22.50 | $9.83 | 58200 |
| 2024-10-17 | 23.25 | $9.49 | 79900 |
| 2024-10-16 | 24.27 | $9.15 | 85200 |
| 2024-10-15 | 25.34 | $9.00 | 114000 |
| 2024-10-14 | 26.58 | $9.21 | 159200 |
| 2024-10-11 | 27.88 | $7.40 | 94700 |
| 2024-10-10 | 27.74 | $7.35 | 141600 |
| 2024-10-09 | 27.60 | $7.08 | 120600 |
| 2024-10-08 | 26.95 | $7.15 | 81000 |
| 2024-10-07 | 26.28 | $7.23 | 165600 |
| 2024-10-04 | 25.57 | $8.15 | 154700 |
| 2024-10-03 | 25.36 | $8.82 | 75100 |
| 2024-10-02 | 25.62 | $8.89 | 91700 |
| 2024-10-01 | 25.88 | $8.75 | 84800 |
| 2024-09-30 | 25.99 | $8.51 | 108900 |
| 2024-09-27 | 26.00 | $8.45 | 187000 |
| 2024-09-26 | 26.01 | $8.56 | 217900 |
| 2024-09-25 | 25.89 | $8.41 | 212200 |
| 2024-09-24 | 25.76 | $9.55 | 149800 |
| 2024-09-23 | 26.03 | $9.84 | 82100 |
| 2024-09-20 | 26.64 | $9.89 | 196400 |
| 2024-09-19 | 27.35 | $9.95 | 142100 |
| 2024-09-18 | 27.99 | $10.15 | 192200 |
| 2024-09-17 | 28.67 | $9.94 | 58700 |
| 2024-09-16 | 29.42 | $10.51 | 59100 |
| 2024-09-13 | 30.31 | $10.09 | 64900 |
| 2024-09-12 | 30.95 | $9.82 | 114000 |
| 2024-09-11 | 31.63 | $10.04 | 80400 |
| 2024-09-10 | 32.53 | $10.34 | 97500 |
| 2024-09-09 | 33.36 | $10.03 | 251000 |
| 2024-09-06 | 34.23 | $8.95 | 94200 |
| 2024-09-05 | 34.43 | $9.49 | 170600 |
| 2024-09-04 | 34.71 | $9.48 | 201100 |
| 2024-09-03 | 35.01 | $9.00 | 447500 |
| 2024-08-30 | 35.05 | $8.58 | 668100 |
| 2024-08-29 | 35.24 | $9.51 | 131500 |
| 2024-08-28 | 35.75 | $10.00 | 423200 |
| 2024-08-27 | 36.29 | $9.88 | 273000 |
| 2024-08-26 | 36.62 | $9.82 | 190500 |
| 2024-08-23 | 36.85 | $9.85 | 225600 |
| 2024-08-22 | 37.21 | $10.54 | 922700 |
| 2024-08-21 | 37.58 | $9.31 | 745500 |
| 2024-08-20 | 37.28 | $7.73 | 214000 |
| 2024-08-19 | 35.50 | $7.27 | 447200 |
| 2024-08-16 | 33.50 | $8.30 | 750200 |
| 2024-08-15 | 31.55 | $6.90 | 1.1M |
| 2024-08-14 | 29.21 | $8.69 | 947100 |
| 2024-08-13 | 27.03 | $9.00 | 1.3M |
| 2024-08-12 | 24.80 | $9.31 | 989700 |
| 2024-08-09 | 22.49 | $13.81 | 46700 |
| 2024-08-08 | 21.96 | $13.87 | 36900 |
| 2024-08-07 | 21.61 | $14.16 | 24800 |
| 2024-08-06 | 21.39 | $14.26 | 16000 |
| 2024-08-05 | 21.17 | $14.02 | 60700 |
| 2024-08-02 | 20.57 | $14.65 | 40700 |
| 2024-08-01 | 20.56 | $14.84 | 27300 |
| 2024-07-31 | 20.90 | $14.94 | 57900 |
| 2024-07-30 | 21.22 | $14.64 | 45600 |
| 2024-07-29 | 21.04 | $14.40 | 19100 |
| 2024-07-26 | 20.67 | $14.44 | 63600 |
| 2024-07-25 | 20.27 | $14.20 | 32800 |
| 2024-07-24 | 19.85 | $14.12 | 152600 |
| 2024-07-23 | 19.18 | $14.68 | 42100 |
| 2024-07-22 | 19.00 | $14.70 | 28400 |
| 2024-07-19 | 19.01 | $14.80 | 33200 |
| 2024-07-18 | 19.02 | $14.75 | 37700 |
| 2024-07-17 | 19.12 | $15.13 | 27400 |
| 2024-07-16 | 19.03 | $14.72 | 89900 |
| 2024-07-15 | 18.84 | $14.80 | 28800 |
| 2024-07-12 | 18.96 | $15.28 | 33600 |
| 2024-07-11 | 19.33 | $15.13 | 64500 |
| 2024-07-10 | 19.48 | $14.70 | 65500 |
| 2024-07-09 | 19.19 | $14.07 | 123400 |
| 2024-07-08 | 18.11 | $14.00 | 63200 |
| 2024-07-05 | 16.98 | $14.44 | 98000 |
| 2024-07-03 | 16.13 | $15.21 | 40500 |
| 2024-07-02 | 15.44 | $14.74 | 95900 |
| 2024-07-01 | 14.52 | $15.01 | 48600 |
| 2024-06-28 | 13.68 | $14.94 | 57800 |
| 2024-06-27 | 13.01 | $14.98 | 153700 |
| 2024-06-26 | 12.31 | $15.36 | 94700 |
| 2024-06-25 | 11.87 | $15.90 | 57600 |
| 2024-06-24 | 12.13 | $16.20 | 66900 |
| 2024-06-21 | 12.68 | $15.99 | 44400 |
| 2024-06-20 | 12.95 | $16.10 | 58700 |
| 2024-06-18 | 13.23 | $15.54 | 49200 |
| 2024-06-17 | 12.94 | $15.40 | 165500 |
| 2024-06-14 | 12.63 | $16.35 | 41300 |
| 2024-06-13 | 12.99 | $17.04 | 45700 |
| 2024-06-12 | 13.12 | $16.64 | 20000 |
| 2024-06-11 | 13.58 | $16.55 | 47400 |
| 2024-06-10 | 14.07 | $17.15 | 83900 |
| 2024-06-07 | 13.92 | $17.15 | 42200 |
| 2024-06-06 | 13.76 | $16.92 | 53900 |
| 2024-06-05 | 13.87 | $16.67 | 54700 |
| 2024-06-04 | 13.99 | $16.85 | 50200 |
| 2024-06-03 | 14.16 | $16.63 | 26900 |
| 2024-05-31 | 14.63 | $16.70 | 80800 |
| 2024-05-30 | 15.13 | $16.32 | 59800 |
| 2024-05-29 | 15.56 | $16.29 | 50800 |
| 2024-05-28 | 16.02 | $16.79 | 54100 |
| 2024-05-24 | 16.09 | $16.50 | 47800 |
| 2024-05-23 | 16.33 | $16.25 | 38800 |
| 2024-05-22 | 16.70 | $16.41 | 42100 |
| 2024-05-21 | 16.93 | $16.36 | 62400 |
| 2024-05-20 | 17.18 | $16.25 | 165600 |
| 2024-05-17 | 17.53 | $16.26 | 58000 |
| 2024-05-16 | 18.12 | $16.26 | 83600 |
| 2024-05-15 | 18.73 | $16.48 | 52200 |
| 2024-05-14 | 19.11 | $17.00 | 48000 |
| 2024-05-13 | 18.94 | $17.29 | 24800 |
| 2024-05-10 | 18.51 | $17.15 | 43900 |
| 2024-05-09 | 18.15 | $17.00 | 38200 |
| 2024-05-08 | 17.89 | $16.90 | 45200 |
| 2024-05-07 | 17.66 | $16.58 | 35700 |
| 2024-05-06 | 17.47 | $16.57 | 44600 |
| 2024-05-03 | 17.31 | $16.56 | 68900 |
| 2024-05-02 | 17.06 | $17.14 | 45400 |
| 2024-05-01 | 16.17 | $17.15 | 52700 |
| 2024-04-30 | 15.24 | $17.21 | 91700 |
| 2024-04-29 | 14.26 | $17.15 | 263100 |
| 2024-04-26 | 13.18 | $16.77 | 102700 |
| 2024-04-25 | 12.39 | $16.32 | 82100 |
| 2024-04-24 | 11.79 | $16.65 | 431300 |
| 2024-04-23 | 11.17 | $14.25 | 62600 |
| 2024-04-22 | 11.07 | $14.30 | 59500 |
| 2024-04-19 | 10.85 | $14.06 | 39100 |
| 2024-04-18 | 10.44 | $14.18 | 40200 |
| 2024-04-17 | 10.55 | $14.47 | 47600 |
| 2024-04-16 | 10.88 | $14.44 | 48300 |
| 2024-04-15 | 11.23 | $14.45 | 87700 |
| 2024-04-12 | 11.60 | $14.57 | 53500 |
| 2024-04-11 | 12.18 | $15.20 | 65600 |
| 2024-04-10 | 12.43 | $15.02 | 56400 |
| 2024-04-09 | 12.74 | $15.30 | 55700 |
| 2024-04-08 | 12.59 | $15.34 | 77900 |
| 2024-04-05 | 12.47 | $15.04 | 35900 |
| 2024-04-04 | 12.61 | $14.90 | 63700 |
| 2024-04-03 | 12.83 | $14.66 | 57200 |
| 2024-04-02 | 13.11 | $14.58 | 60200 |
| 2024-04-01 | 13.63 | $14.31 | 61000 |
| 2024-03-28 | 14.33 | $13.83 | 69200 |
| 2024-03-27 | 14.68 | $13.23 | 73100 |
| 2024-03-26 | 14.84 | $13.56 | 35300 |
| 2024-03-25 | 15.32 | $13.76 | 45100 |
| 2024-03-22 | 15.89 | $13.64 | 75900 |
| 2024-03-21 | 16.33 | $13.31 | 59100 |
| 2024-03-20 | 16.78 | $13.32 | 79900 |
| 2024-03-19 | 17.07 | $13.17 | 113500 |
| 2024-03-18 | 17.24 | $12.35 | 112500 |
| 2024-03-15 | 16.63 | $13.01 | 33800 |
| 2024-03-14 | 16.59 | $12.84 | 51600 |
| 2024-03-13 | 16.59 | $13.24 | 52600 |
| 2024-03-12 | 16.81 | $13.15 | 78300 |
| 2024-03-11 | 17.03 | $13.33 | 70000 |
| 2024-03-08 | 17.44 | $13.67 | 52900 |
| 2024-03-07 | 18.17 | $13.85 | 104200 |
| 2024-03-06 | 19.02 | $14.01 | 89300 |
| 2024-03-05 | 19.98 | $14.11 | 88900 |
| 2024-03-04 | 20.97 | $13.94 | 96000 |
| 2024-03-01 | 22.01 | $12.85 | 198800 |
| 2024-02-29 | 22.35 | $13.76 | 149700 |
| 2024-02-28 | 23.31 | $13.33 | 157500 |
| 2024-02-27 | 24.02 | $13.01 | 86400 |
| 2024-02-26 | 24.46 | $12.44 | 67500 |
| 2024-02-23 | 24.40 | $11.90 | 112100 |
| 2024-02-22 | 23.95 | $12.04 | 255500 |
| 2024-02-21 | 23.66 | $10.70 | 406200 |
| 2024-02-20 | 22.29 | $11.69 | 243700 |
| 2024-02-16 | 21.70 | $12.30 | 79600 |
| 2024-02-15 | 21.42 | $12.34 | 227800 |
| 2024-02-14 | 21.14 | $12.80 | 34400 |
| 2024-02-13 | 21.48 | $12.67 | 108500 |
| 2024-02-12 | 21.83 | $13.26 | 142000 |
| 2024-02-09 | 22.50 | $13.10 | 34100 |
| 2024-02-08 | 22.68 | $13.03 | 72600 |
| 2024-02-07 | 22.78 | $13.13 | 78900 |
| 2024-02-06 | 22.89 | $13.23 | 35700 |
| 2024-02-05 | 23.33 | $13.44 | 49800 |
| 2024-02-02 | 23.79 | $13.48 | 83700 |
| 2024-02-01 | 24.56 | $14.00 | 58000 |
| 2024-01-31 | 25.76 | $14.19 | 138100 |
| 2024-01-30 | 26.97 | $13.97 | 94000 |
| 2024-01-29 | 27.84 | $13.33 | 88200 |
| 2024-01-26 | 27.93 | $12.90 | 66900 |
| 2024-01-25 | 27.64 | $12.94 | 135800 |
| 2024-01-24 | 27.21 | $12.97 | 81500 |
| 2024-01-23 | 26.77 | $13.12 | 382600 |
| 2024-01-22 | 26.04 | $12.64 | 660500 |
| 2024-01-19 | 25.31 | $13.94 | 175400 |
| 2024-01-18 | 25.44 | $14.00 | 91500 |
| 2024-01-17 | 25.67 | $13.88 | 68900 |
| 2024-01-16 | 25.92 | $14.06 | 171900 |
| 2024-01-12 | 26.21 | $14.33 | 151600 |
| 2024-01-11 | 26.86 | $14.05 | 211400 |
| 2024-01-10 | 27.07 | $14.14 | 107000 |
| 2024-01-09 | 27.47 | $14.12 | 76600 |
| 2024-01-08 | 27.86 | $14.23 | 117000 |
| 2024-01-05 | 28.32 | $14.00 | 86900 |
| 2024-01-04 | 28.70 | $13.91 | 54900 |
| 2024-01-03 | 28.87 | $13.75 | 142100 |
| 2024-01-02 | 29.05 | $14.10 | 164400 |
| 2023-12-29 | 29.24 | $13.40 | 251400 |
| 2023-12-28 | 28.79 | $13.65 | 177500 |
| 2023-12-27 | 28.38 | $13.51 | 153900 |
| 2023-12-26 | 27.90 | $13.57 | 166800 |
| 2023-12-22 | 27.39 | $13.74 | 375000 |
| 2023-12-21 | 26.60 | $13.53 | 545300 |
| 2023-12-20 | 26.03 | $13.73 | 330500 |
| 2023-12-19 | 25.55 | $14.06 | 263100 |
| 2023-12-18 | 25.12 | $14.48 | 278100 |
| 2023-12-15 | 24.86 | $14.62 | 51700 |
| 2023-12-14 | 24.84 | $14.76 | 130700 |
| 2023-12-13 | 24.82 | $14.88 | 92700 |
| 2023-12-12 | 24.80 | $15.40 | 57800 |
| 2023-12-11 | 25.51 | $15.81 | 52600 |
| 2023-12-08 | 26.34 | $15.55 | 72900 |
| 2023-12-07 | 27.21 | $15.99 | 96100 |
| 2023-12-06 | 28.43 | $15.95 | 56500 |
| 2023-12-05 | 29.38 | $15.50 | 83600 |
| 2023-12-04 | 30.39 | $15.53 | 131100 |
| 2023-12-01 | 31.18 | $14.58 | 114100 |
| 2023-11-30 | 30.98 | $14.61 | 126600 |
| 2023-11-29 | 30.62 | $14.13 | 134000 |
| 2023-11-28 | 30.24 | $14.76 | 124500 |
| 2023-11-27 | 29.99 | $15.09 | 88300 |
| 2023-11-24 | 30.07 | $15.58 | 77400 |
| 2023-11-22 | 30.12 | $14.71 | 45600 |
| 2023-11-21 | 29.53 | $14.81 | 45300 |
| 2023-11-20 | 28.96 | $14.85 | 174000 |
| 2023-11-17 | 28.37 | $14.30 | 170900 |
| 2023-11-16 | 26.75 | $13.64 | 166400 |
| 2023-11-15 | 25.06 | $14.35 | 125900 |
| 2023-11-14 | 23.43 | $14.41 | 210900 |
| 2023-11-13 | 21.17 | $13.66 | 382300 |
| 2023-11-10 | 18.78 | $16.10 | 113800 |
| 2023-11-09 | 17.41 | $17.19 | 36500 |
| 2023-11-08 | 16.84 | $17.12 | 74200 |
| 2023-11-07 | 15.66 | $16.95 | 45500 |
| 2023-11-06 | 14.65 | $16.59 | 116600 |
| 2023-11-03 | 13.60 | $18.26 | 45000 |
| 2023-11-02 | 14.03 | $18.30 | 28300 |
| 2023-11-01 | 13.92 | $18.00 | 20800 |
| 2023-10-31 | 14.59 | $18.04 | 46700 |
| 2023-10-30 | 15.29 | $17.69 | 14000 |
| 2023-10-27 | 15.82 | $17.75 | 12600 |
| 2023-10-26 | 15.70 | $17.62 | 11600 |
| 2023-10-25 | 15.58 | $17.88 | 17600 |
| 2023-10-24 | 15.93 | $17.75 | 12500 |
| 2023-10-23 | 16.29 | $17.53 | 24800 |
| 2023-10-20 | 16.53 | $17.70 | 17900 |
| 2023-10-19 | 16.33 | $17.79 | 17900 |
| 2023-10-18 | 16.30 | $18.01 | 33500 |
| 2023-10-17 | 16.03 | $17.97 | 32200 |
| 2023-10-16 | 15.62 | $17.90 | 13100 |
| 2023-10-13 | 15.53 | $17.90 | 12300 |
| 2023-10-12 | 15.37 | $17.81 | 14900 |
| 2023-10-11 | 15.21 | $18.14 | 31900 |
| 2023-10-10 | 15.84 | $18.13 | 15900 |
| 2023-10-09 | 16.20 | $18.04 | 20400 |
| 2023-10-06 | 16.45 | $18.01 | 23000 |
| 2023-10-05 | 16.72 | $17.66 | 21800 |
| 2023-10-04 | 16.48 | $17.84 | 19000 |
| 2023-10-03 | 16.35 | $17.78 | 14000 |
| 2023-10-02 | 16.09 | $18.12 | 10900 |
| 2023-09-29 | 16.29 | $18.22 | 71900 |
| 2023-09-28 | 16.48 | $18.00 | 31400 |
| 2023-09-27 | 16.27 | $17.81 | 24700 |
| 2023-09-26 | 16.43 | $17.79 | 10000 |
| 2023-09-25 | 16.33 | $17.80 | 16100 |
| 2023-09-22 | 16.34 | $17.83 | 20900 |
| 2023-09-21 | 16.28 | $17.95 | 51200 |
| 2023-09-20 | 16.22 | $18.14 | 18200 |
| 2023-09-19 | 16.56 | $18.24 | 35500 |
| 2023-09-18 | 17.09 | $18.16 | 32600 |
| 2023-09-15 | 17.71 | $18.21 | 15800 |
| 2023-09-14 | 18.33 | $18.20 | 21700 |
| 2023-09-13 | 18.73 | $18.37 | 12400 |
| 2023-09-12 | 18.89 | $18.37 | 40100 |
| 2023-09-11 | 19.05 | $18.63 | 24100 |
| 2023-09-08 | 18.69 | $18.47 | 21800 |
| 2023-09-07 | 18.74 | $18.27 | 13500 |
| 2023-09-06 | 18.78 | $18.15 | 4700 |
| 2023-09-05 | 18.87 | $18.25 | 13600 |
| 2023-09-01 | 18.96 | $18.48 | 16500 |
| 2023-08-31 | 19.06 | $18.48 | 48500 |
| 2023-08-30 | 19.18 | $18.12 | 42200 |
| 2023-08-29 | 19.79 | $17.91 | 23300 |
| 2023-08-28 | 20.63 | $17.80 | 37000 |
| 2023-08-25 | 21.52 | $17.83 | 25200 |
| 2023-08-24 | 22.64 | $17.90 | 22700 |
| 2023-08-23 | 23.53 | $17.95 | 31400 |
| 2023-08-22 | 24.46 | $17.99 | 25100 |
| 2023-08-21 | 25.69 | $17.94 | 19500 |
| 2023-08-18 | 26.71 | $18.23 | 14400 |
| 2023-08-17 | 27.45 | $18.25 | 34400 |
| 2023-08-16 | 28.24 | $18.35 | 15200 |
| 2023-08-15 | 28.55 | $18.59 | 6000 |
| 2023-08-14 | 28.36 | $18.65 | 15800 |
| 2023-08-11 | 28.17 | $18.70 | 6200 |
| 2023-08-10 | 27.96 | $18.68 | 23000 |
| 2023-08-09 | 27.67 | $18.73 | 14300 |
| 2023-08-08 | 26.94 | $18.78 | 15700 |
| 2023-08-07 | 26.13 | $18.85 | 14600 |
| 2023-08-04 | 25.27 | $18.79 | 10400 |
| 2023-08-03 | 24.58 | $18.68 | 9600 |
| 2023-08-02 | 23.86 | $18.60 | 17800 |
| 2023-08-01 | 23.19 | $18.60 | 13600 |
| 2023-07-31 | 22.26 | $19.18 | 42100 |
| 2023-07-28 | 20.83 | $18.91 | 14200 |
| 2023-07-27 | 19.83 | $18.61 | 42000 |
| 2023-07-26 | 18.78 | $18.64 | 67400 |
| 2023-07-25 | 17.94 | $18.20 | 21300 |
| 2023-07-24 | 17.57 | $18.22 | 14400 |
| 2023-07-21 | 17.32 | $18.20 | 12600 |
| 2023-07-20 | 17.06 | $18.23 | 7500 |
| 2023-07-19 | 16.82 | $18.40 | 23700 |
| 2023-07-18 | 16.21 | $18.35 | 36100 |
| 2023-07-17 | 15.68 | $18.25 | 36700 |
| 2023-07-14 | 15.15 | $18.13 | 25400 |
| 2023-07-13 | 14.76 | $17.95 | 19000 |
| 2023-07-12 | 14.60 | $18.03 | 47700 |
| 2023-07-11 | 14.17 | $18.00 | 23100 |
| 2023-07-10 | 13.83 | $18.00 | 11500 |
| 2023-07-07 | 13.36 | $18.10 | 12100 |
| 2023-07-06 | 13.11 | $17.70 | 23400 |
| 2023-07-05 | 13.06 | $17.95 | 30000 |
| 2023-07-03 | 12.69 | $17.89 | 11600 |
| 2023-06-30 | 11.94 | $17.98 | 63300 |
| 2023-06-29 | 11.15 | $17.50 | 24800 |
| 2023-06-28 | 10.68 | $17.27 | 24400 |
| 2023-06-27 | 10.68 | $17.20 | 36100 |
| 2023-06-26 | 10.71 | $17.12 | 26000 |
| 2023-06-23 | 10.71 | $17.14 | 23000 |
| 2023-06-22 | 10.94 | $17.06 | 44200 |
| 2023-06-21 | 11.18 | $17.16 | 35700 |
| 2023-06-20 | 11.44 | $16.72 | 52400 |
| 2023-06-16 | 11.93 | $16.50 | 27300 |
| 2023-06-15 | 12.29 | $16.65 | 32600 |
| 2023-06-14 | 12.47 | $16.44 | 37100 |
| 2023-06-13 | 12.52 | $16.41 | 33200 |
| 2023-06-12 | 12.38 | $16.40 | 16900 |
| 2023-06-09 | 12.21 | $16.19 | 16800 |
| 2023-06-08 | 11.87 | $16.05 | 54900 |
| 2023-06-07 | 11.52 | $16.35 | 47700 |
| 2023-06-06 | 11.58 | $16.45 | 32600 |
| 2023-06-05 | 11.71 | $16.46 | 23800 |
| 2023-06-02 | 11.85 | $16.65 | 36400 |
| 2023-06-01 | 12.25 | $16.40 | 32900 |
| 2023-05-31 | 12.35 | $16.46 | 83900 |
| 2023-05-30 | 12.37 | $16.11 | 28700 |
| 2023-05-26 | 12.69 | $16.18 | 13800 |
| 2023-05-25 | 12.94 | $16.04 | 10600 |
| 2023-05-24 | 13.13 | $16.10 | 11900 |
| 2023-05-23 | 13.54 | $16.15 | 19100 |
| 2023-05-22 | 14.11 | $16.15 | 19600 |
| 2023-05-19 | 14.66 | $16.20 | 17000 |
| 2023-05-18 | 15.19 | $16.13 | 22700 |
| 2023-05-17 | 15.62 | $15.95 | 28800 |
| 2023-05-16 | 15.84 | $15.60 | 18500 |
| 2023-05-15 | 15.91 | $15.89 | 16200 |
| 2023-05-12 | 16.22 | $16.00 | 43100 |
| 2023-05-11 | 16.56 | $16.28 | 19500 |
| 2023-05-10 | 17.13 | $16.42 | 39200 |
| 2023-05-09 | 18.00 | $16.29 | 34800 |
| 2023-05-08 | 18.94 | $16.35 | 32800 |
| 2023-05-05 | 19.82 | $15.86 | 74800 |
| 2023-05-04 | 20.74 | $15.75 | 59800 |
| 2023-05-03 | 20.93 | $16.52 | 22900 |
| 2023-05-02 | 21.85 | $16.95 | 29800 |
| 2023-05-01 | 22.81 | $17.79 | 14900 |
| 2023-04-28 | 22.79 | $18.49 | 463300 |
| 2023-04-27 | 22.11 | $18.25 | 44700 |
| 2023-04-26 | 22.12 | $17.82 | 51500 |
| 2023-04-25 | 22.43 | $17.49 | 54100 |
| 2023-04-24 | 23.01 | $17.50 | 66600 |
| 2023-04-21 | 23.51 | $17.45 | 27800 |
| 2023-04-20 | 24.38 | $17.23 | 42900 |
| 2023-04-19 | 25.59 | $17.01 | 34400 |
| 2023-04-18 | 26.87 | $17.06 | 25200 |
| 2023-04-17 | 28.21 | $16.89 | 38200 |
| 2023-04-14 | 29.59 | $16.72 | 38800 |
| 2023-04-13 | 30.73 | $16.72 | 48300 |
| 2023-04-12 | 31.73 | $16.62 | 50000 |
| 2023-04-11 | 32.77 | $16.50 | 32500 |
| 2023-04-10 | 33.44 | $15.98 | 22700 |
| 2023-04-06 | 33.81 | $15.82 | 19600 |
| 2023-04-05 | 34.07 | $15.97 | 21100 |
| 2023-04-04 | 34.37 | $15.93 | 57700 |
| 2023-04-03 | 34.69 | $15.89 | 23900 |
| 2023-03-31 | 35.07 | $16.23 | 46300 |
| 2023-03-30 | 35.46 | $15.73 | 23300 |
| 2023-03-29 | 34.92 | $15.51 | 61500 |
| 2023-03-28 | 34.30 | $15.25 | 23600 |
| 2023-03-27 | 33.28 | $14.75 | 42500 |
| 2023-03-24 | 31.93 | $14.19 | 115500 |
| 2023-03-23 | 30.51 | $14.90 | 69600 |
| 2023-03-22 | 29.31 | $15.36 | 72700 |
| 2023-03-21 | 28.23 | $15.70 | 28100 |
| 2023-03-20 | 27.26 | $15.44 | 49900 |
| 2023-03-17 | 26.24 | $15.50 | 77700 |
| 2023-03-16 | 24.83 | $16.30 | 93700 |
| 2023-03-15 | 23.57 | $16.22 | 185000 |
| 2023-03-14 | 22.48 | $16.82 | 91900 |
| 2023-03-13 | 21.53 | $16.07 | 125300 |
| 2023-03-10 | 20.52 | $17.40 | 152100 |
| 2023-03-09 | 19.90 | $17.98 | 51100 |
| 2023-03-08 | 20.04 | $18.75 | 54600 |
| 2023-03-07 | 20.94 | $18.70 | 38400 |
| 2023-03-06 | 21.89 | $18.97 | 72600 |
| 2023-03-03 | 22.91 | $18.83 | 60100 |
| 2023-03-02 | 23.77 | $18.70 | 66200 |
| 2023-03-01 | 24.52 | $18.65 | 111900 |
| 2023-02-28 | 25.32 | $18.85 | 123800 |
| 2023-02-27 | 26.27 | $18.90 | 151500 |
| 2023-02-24 | 27.28 | $17.99 | 33600 |
| 2023-02-23 | 27.05 | $17.85 | 116400 |
| 2023-02-22 | 26.91 | $17.64 | 107900 |
| 2023-02-21 | 26.52 | $17.70 | 148700 |
| 2023-02-17 | 26.12 | $18.14 | 63700 |
| 2023-02-16 | 25.90 | $18.15 | 104300 |
| 2023-02-15 | 25.88 | $18.55 | 109600 |
| 2023-02-14 | 25.89 | $18.36 | 34200 |
| 2023-02-13 | 25.84 | $18.48 | 137700 |
| 2023-02-10 | 25.88 | $18.30 | 114700 |
| 2023-02-09 | 25.35 | $18.03 | 245700 |
| 2023-02-08 | 24.93 | $18.25 | 307200 |
| 2023-02-07 | 24.55 | $20.66 | 26300 |
| 2023-02-06 | 25.74 | $20.93 | 20500 |
| 2023-02-03 | 26.37 | $21.33 | 14200 |
| 2023-02-02 | 26.56 | $21.55 | 20200 |
| 2023-02-01 | 26.12 | $21.46 | 28500 |
| 2023-01-31 | 25.77 | $21.24 | 50800 |
| 2023-01-30 | 25.62 | $20.90 | 48400 |
| 2023-01-27 | 25.86 | $20.80 | 14300 |
| 2023-01-26 | 25.77 | $20.90 | 25500 |
| 2023-01-25 | 25.33 | $20.85 | 7800 |
| 2023-01-24 | 24.82 | $20.92 | 24900 |
| 2023-01-23 | 24.27 | $20.96 | 21200 |
| 2023-01-20 | 23.70 | $20.47 | 28700 |
| 2023-01-19 | 23.51 | $20.24 | 33100 |
| 2023-01-18 | 23.37 | $20.10 | 85400 |
| 2023-01-17 | 23.34 | $19.70 | 25800 |
| 2023-01-13 | 23.95 | $19.60 | 49800 |
| 2023-01-12 | 24.59 | $19.55 | 172600 |
| 2023-01-11 | 25.28 | $19.45 | 43500 |
| 2023-01-10 | 26.58 | $18.94 | 24300 |
| 2023-01-09 | 27.23 | $18.63 | 20600 |
| 2023-01-06 | 27.92 | $18.68 | 37500 |
| 2023-01-05 | 28.61 | $18.61 | 34300 |
| 2023-01-04 | 28.96 | $18.60 | 51100 |
| 2023-01-03 | 29.37 | $18.55 | 21300 |
| 2022-12-30 | 29.40 | $18.24 | 34300 |
| 2022-12-29 | 28.73 | $18.13 | 83100 |
| 2022-12-28 | 28.08 | $18.09 | 32700 |
| 2022-12-27 | 27.22 | $17.87 | 117300 |
| 2022-12-23 | 26.24 | $18.07 | 57400 |
| 2022-12-22 | 25.41 | $18.05 | 58400 |
| 2022-12-21 | 24.64 | $17.99 | 56200 |
| 2022-12-20 | 23.83 | $18.54 | 50100 |
| 2022-12-19 | 23.53 | $18.55 | 40600 |
| 2022-12-16 | 23.26 | $18.69 | 28500 |
| 2022-12-15 | 22.97 | $18.89 | 51700 |
| 2022-12-14 | 22.95 | $19.69 | 31900 |
| 2022-12-13 | 23.51 | $19.12 | 47400 |
| 2022-12-12 | 24.09 | $19.35 | 29600 |
| 2022-12-09 | 24.25 | $19.23 | 33300 |
| 2022-12-08 | 24.43 | $19.46 | 32700 |
| 2022-12-07 | 24.85 | $19.48 | 37600 |
| 2022-12-06 | 25.28 | $19.97 | 17700 |
| 2022-12-05 | 26.20 | $19.61 | 33600 |
| 2022-12-02 | 27.16 | $20.10 | 33900 |
| 2022-12-01 | 28.53 | $20.24 | 27100 |
| 2022-11-30 | 29.75 | $20.41 | 59100 |
| 2022-11-29 | 31.04 | $19.53 | 34800 |
| 2022-11-28 | 32.45 | $19.79 | 31300 |
| 2022-11-25 | 33.93 | $20.06 | 26200 |
| 2022-11-23 | 35.69 | $19.67 | 37300 |
| 2022-11-22 | 37.31 | $19.40 | 21200 |
| 2022-11-21 | 38.95 | $19.26 | 32900 |
| 2022-11-18 | 40.67 | $19.75 | 26400 |
| 2022-11-17 | 42.74 | $19.63 | 25000 |
| 2022-11-16 | 44.89 | $19.66 | 88300 |
| 2022-11-15 | 47.20 | $18.95 | 72300 |
| 2022-11-14 | 49.02 | $18.35 | 17500 |
| 2022-11-11 | 50.75 | $18.48 | 57100 |
| 2022-11-10 | 52.57 | $18.52 | 39800 |
| 2022-11-09 | 54.14 | $17.90 | 63100 |
| 2022-11-08 | 54.73 | $17.77 | 35100 |
| 2022-11-07 | 55.35 | $17.51 | 41300 |
| 2022-11-04 | 55.12 | $17.59 | 70200 |
| 2022-11-03 | 54.87 | $16.99 | 21700 |
| 2022-11-02 | 53.42 | $17.20 | 45700 |
| 2022-11-01 | 51.95 | $17.34 | 80000 |
| 2022-10-31 | 50.40 | $16.97 | 106400 |
| 2022-10-28 | 48.77 | $17.21 | 92300 |
| 2022-10-27 | 47.10 | $18.33 | 47300 |
| 2022-10-26 | 45.56 | $18.69 | 34400 |
| 2022-10-25 | 44.02 | $18.44 | 62600 |
| 2022-10-24 | 42.13 | $18.23 | 60100 |
| 2022-10-21 | 40.10 | $18.62 | 26800 |
| 2022-10-20 | 37.97 | $18.90 | 16600 |
| 2022-10-19 | 35.73 | $19.39 | 15400 |
| 2022-10-18 | 34.41 | $19.41 | 16100 |
| 2022-10-17 | 33.11 | $19.66 | 9200 |
| 2022-10-14 | 31.88 | $19.54 | 10900 |
| 2022-10-13 | 30.59 | $19.76 | 15700 |
| 2022-10-12 | 29.31 | $19.96 | 17600 |
| 2022-10-11 | 28.37 | $20.33 | 17100 |
| 2022-10-10 | 27.72 | $20.50 | 19100 |
| 2022-10-07 | 27.14 | $20.70 | 16700 |
| 2022-10-06 | 26.81 | $20.80 | 8300 |
| 2022-10-05 | 26.63 | $20.73 | 13700 |
| 2022-10-04 | 26.44 | $21.06 | 13000 |
| 2022-10-03 | 26.75 | $21.09 | 9200 |
| 2022-09-30 | 26.81 | $21.08 | 53500 |
| 2022-09-29 | 26.85 | $20.69 | 23400 |
| 2022-09-28 | 26.26 | $20.70 | 29700 |
| 2022-09-27 | 25.95 | $20.61 | 10200 |
| 2022-09-26 | 25.62 | $20.64 | 18200 |
| 2022-09-23 | 24.29 | $20.71 | 31000 |
| 2022-09-22 | 23.02 | $21.00 | 41400 |
| 2022-09-21 | 22.15 | $21.43 | 10700 |
| 2022-09-20 | 21.65 | $21.43 | 10200 |
| 2022-09-19 | 21.33 | $21.45 | 19800 |
| 2022-09-16 | 21.00 | $21.52 | 24600 |
| 2022-09-15 | 20.66 | $21.34 | 27500 |
| 2022-09-14 | 20.51 | $21.40 | 16900 |
| 2022-09-13 | 20.36 | $21.66 | 16400 |
| 2022-09-12 | 20.62 | $21.57 | 25500 |
| 2022-09-09 | 20.66 | $21.31 | 8000 |
| 2022-09-08 | 19.94 | $21.09 | 20400 |
| 2022-09-07 | 19.15 | $21.17 | 9500 |
| 2022-09-06 | 18.43 | $21.10 | 6800 |
| 2022-09-02 | 17.67 | $21.51 | 21100 |
| 2022-09-01 | 17.07 | $21.40 | 27200 |
| 2022-08-31 | 16.43 | $21.22 | 43600 |
| 2022-08-30 | 15.94 | $21.50 | 14900 |
| 2022-08-29 | 15.63 | $21.46 | 29900 |
| 2022-08-26 | 15.31 | $21.57 | 9100 |
| 2022-08-25 | 15.43 | $21.63 | 9400 |
| 2022-08-24 | 15.63 | $21.56 | 21200 |
| 2022-08-23 | 15.84 | $21.58 | 31500 |
| 2022-08-22 | 15.33 | $21.70 | 27800 |
| 2022-08-19 | 15.32 | $21.99 | 10700 |
| 2022-08-18 | 15.46 | $22.32 | 13600 |
| 2022-08-17 | 15.98 | $22.17 | 19700 |
| 2022-08-16 | 16.67 | $22.16 | 22600 |
| 2022-08-15 | 17.40 | $22.19 | 23300 |
| 2022-08-12 | 18.24 | $22.12 | 19900 |
| 2022-08-11 | 18.67 | $22.06 | 18100 |
| 2022-08-10 | 19.13 | $22.26 | 40600 |
| 2022-08-09 | 19.99 | $22.22 | 13300 |
| 2022-08-08 | 20.85 | $22.09 | 20700 |
| 2022-08-05 | 21.75 | $22.20 | 8200 |
| 2022-08-04 | 22.70 | $22.17 | 15800 |
| 2022-08-03 | 23.18 | $22.20 | 31800 |
| 2022-08-02 | 23.77 | $22.02 | 29800 |
| 2022-08-01 | 24.54 | $21.93 | 10100 |
| 2022-07-29 | 25.82 | $21.99 | 49800 |
| 2022-07-28 | 27.18 | $21.54 | 32800 |
| 2022-07-27 | 27.46 | $21.38 | 19000 |
| 2022-07-26 | 27.12 | $21.22 | 35000 |
| 2022-07-25 | 26.76 | $21.35 | 21300 |
| 2022-07-22 | 26.48 | $21.33 | 67000 |
| 2022-07-21 | 26.35 | $21.37 | 25900 |
| 2022-07-20 | 25.92 | $21.40 | 27000 |
| 2022-07-19 | 25.57 | $21.36 | 33000 |
| 2022-07-18 | 24.90 | $21.48 | 17900 |
| 2022-07-15 | 24.41 | $21.65 | 14000 |
| 2022-07-14 | 24.24 | $21.55 | 19800 |
| 2022-07-13 | 24.05 | $21.80 | 9500 |
| 2022-07-12 | 24.07 | $21.78 | 11600 |
| 2022-07-11 | 24.42 | $21.80 | 20800 |
| 2022-07-08 | 24.78 | $21.80 | 18800 |
| 2022-07-07 | 25.16 | $22.00 | 16600 |
| 2022-07-06 | 25.81 | $21.97 | 13900 |
| 2022-07-05 | 26.49 | $22.05 | 3500 |
| 2022-07-01 | 26.95 | $22.19 | 7500 |
| 2022-06-30 | 27.48 | $21.83 | 15600 |
| 2022-06-29 | 27.84 | $21.77 | 14200 |
| 2022-06-28 | 27.34 | $21.87 | 11800 |
| 2022-06-27 | 26.81 | $21.81 | 14100 |
| 2022-06-24 | 26.51 | $21.80 | 12300 |
| 2022-06-23 | 26.20 | $21.63 | 21600 |
| 2022-06-22 | 25.87 | $21.85 | 8500 |
| 2022-06-21 | 25.59 | $22.00 | 47400 |
| 2022-06-17 | 25.47 | $21.91 | 8100 |
| 2022-06-16 | 25.35 | $22.16 | 27700 |
| 2022-06-15 | 25.22 | $21.97 | 7600 |
| 2022-06-14 | 25.33 | $21.94 | 9900 |
| 2022-06-13 | 24.87 | $21.86 | 22500 |
| 2022-06-10 | 24.47 | $22.25 | 15800 |
| 2022-06-09 | 24.60 | $22.40 | 25100 |
| 2022-06-08 | 25.28 | $22.55 | 16700 |
| 2022-06-07 | 26.20 | $22.82 | 14700 |
| 2022-06-06 | 27.27 | $22.70 | 31700 |
| 2022-06-03 | 28.40 | $23.06 | 15400 |
| 2022-06-02 | 29.67 | $23.05 | 35700 |
| 2022-06-01 | 31.04 | $22.88 | 20000 |
| 2022-05-31 | 32.62 | $22.91 | 55500 |
| 2022-05-27 | 34.26 | $22.44 | 20700 |
| 2022-05-26 | 35.73 | $22.34 | 15300 |
| 2022-05-25 | 36.11 | $22.14 | 24900 |
| 2022-05-24 | 36.10 | $21.98 | 24100 |
| 2022-05-23 | 36.08 | $22.34 | 18700 |
| 2022-05-20 | 36.34 | $22.15 | 5900 |
| 2022-05-19 | 36.61 | $22.29 | 14400 |
| 2022-05-18 | 36.55 | $22.15 | 26800 |
| 2022-05-17 | 36.56 | $22.20 | 11800 |
| 2022-05-16 | 36.78 | $22.02 | 53800 |
| 2022-05-13 | 37.02 | $21.75 | 14500 |
| 2022-05-12 | 36.53 | $21.86 | 35500 |
| 2022-05-11 | 35.65 | $21.88 | 20600 |
| 2022-05-10 | 35.11 | $22.22 | 13600 |
| 2022-05-09 | 34.82 | $22.15 | 20000 |
| 2022-05-06 | 34.53 | $22.50 | 17500 |
| 2022-05-05 | 34.79 | $22.49 | 11100 |
| 2022-05-04 | 35.14 | $22.76 | 18400 |
| 2022-05-03 | 35.50 | $22.70 | 9000 |
| 2022-05-02 | 35.88 | $22.67 | 44500 |
| 2022-04-29 | 36.32 | $22.70 | 50200 |
| 2022-04-28 | 36.27 | $22.36 | 18400 |
| 2022-04-27 | 34.99 | $22.06 | 12800 |
| 2022-04-26 | 33.64 | $22.39 | 12300 |
| 2022-04-25 | 32.46 | $22.32 | 28800 |
| 2022-04-22 | 31.20 | $22.50 | 5500 |
| 2022-04-21 | 30.06 | $22.68 | 16500 |
| 2022-04-20 | 29.05 | $22.85 | 26800 |
| 2022-04-19 | 28.05 | $22.73 | 25400 |
| 2022-04-18 | 26.99 | $22.93 | 31600 |
| 2022-04-14 | 26.25 | $23.10 | 16600 |
| 2022-04-13 | 25.73 | $23.26 | 13500 |
| 2022-04-12 | 25.11 | $23.48 | 10300 |
| 2022-04-11 | 25.07 | $23.59 | 15900 |
| 2022-04-08 | 25.03 | $23.65 | 12700 |
| 2022-04-07 | 25.21 | $23.81 | 14000 |
| 2022-04-06 | 25.40 | $23.72 | 14600 |
| 2022-04-05 | 25.36 | $23.98 | 10400 |
| 2022-04-04 | 25.87 | $24.22 | 11900 |
| 2022-04-01 | 26.70 | $24.10 | 4100 |
| 2022-03-31 | 27.16 | $23.98 | 24800 |
| 2022-03-30 | 27.76 | $24.15 | 8600 |
| 2022-03-29 | 28.43 | $24.18 | 15600 |
| 2022-03-28 | 29.30 | $24.23 | 20700 |
| 2022-03-25 | 30.21 | $24.20 | 5600 |
| 2022-03-24 | 31.37 | $24.25 | 16000 |
| 2022-03-23 | 32.70 | $24.49 | 14000 |
| 2022-03-22 | 34.28 | $24.39 | 18500 |
| 2022-03-21 | 35.50 | $24.30 | 25700 |
| 2022-03-18 | 36.74 | $24.30 | 16900 |
| 2022-03-17 | 38.02 | $24.09 | 75500 |
| 2022-03-16 | 38.97 | $23.47 | 5000 |
| 2022-03-15 | 38.40 | $23.52 | 13000 |
| 2022-03-14 | 37.81 | $23.10 | 13400 |
| 2022-03-11 | 37.29 | $23.60 | 28000 |
| 2022-03-10 | 37.11 | $23.50 | 19000 |
| 2022-03-09 | 36.92 | $23.45 | 32100 |
| 2022-03-08 | 36.51 | $23.36 | 16500 |
| 2022-03-07 | 36.28 | $23.31 | 26200 |
| 2022-03-04 | 36.04 | $23.64 | 12700 |
| 2022-03-03 | 36.15 | $23.67 | 6700 |
| 2022-03-02 | 36.47 | $23.90 | 8200 |
| 2022-03-01 | 36.80 | $23.63 | 13000 |
| 2022-02-28 | 37.18 | $23.46 | 52500 |
| 2022-02-25 | 37.58 | $23.75 | 16000 |
| 2022-02-24 | 37.93 | $23.36 | 30400 |
| 2022-02-23 | 37.13 | $23.58 | 13500 |
| 2022-02-22 | 36.65 | $23.71 | 29600 |
| 2022-02-18 | 36.16 | $24.08 | 5200 |
| 2022-02-17 | 36.20 | $23.98 | 11000 |
| 2022-02-16 | 36.25 | $24.08 | 24000 |
| 2022-02-15 | 36.29 | $23.91 | 24600 |
| 2022-02-14 | 36.34 | $23.78 | 14900 |
| 2022-02-11 | 35.93 | $24.01 | 62800 |
| 2022-02-10 | 35.78 | $24.05 | 47000 |
| 2022-02-09 | 35.62 | $23.90 | 51700 |
| 2022-02-08 | 34.67 | $23.51 | 110000 |
| 2022-02-07 | 33.67 | $24.23 | 12400 |
| 2022-02-04 | 33.79 | $24.05 | 32400 |
| 2022-02-03 | 33.93 | $24.30 | 25900 |
| 2022-02-02 | 34.61 | $24.58 | 24200 |
| 2022-02-01 | 36.18 | $24.74 | 28700 |
| 2022-01-31 | 37.83 | $24.78 | 39300 |
| 2022-01-28 | 39.54 | $24.24 | 26800 |
| 2022-01-27 | 39.56 | $24.15 | 27700 |
| 2022-01-26 | 39.58 | $24.40 | 19300 |
| 2022-01-25 | 39.63 | $24.50 | 40000 |
| 2022-01-24 | 39.68 | $24.38 | 103100 |
| 2022-01-21 | 39.39 | $24.50 | 75300 |
| 2022-01-20 | 40.07 | $24.78 | 41100 |
| 2022-01-19 | 41.41 | $24.65 | 48200 |
| 2022-01-18 | 42.09 | $24.75 | 41800 |
| 2022-01-14 | 43.16 | $24.89 | 14700 |
| 2022-01-13 | 44.73 | $24.84 | 63900 |
| 2022-01-12 | 46.20 | $25.00 | 122100 |
| 2022-01-11 | 48.02 | $25.00 | 68300 |
| 2022-01-10 | 50.00 | $24.98 | 20100 |
| 2022-01-07 | 52.14 | $25.00 | 28400 |
| 2022-01-06 | 53.32 | $24.99 | 46200 |
| 2022-01-05 | 54.62 | $24.96 | 59100 |
| 2022-01-04 | 55.42 | $25.00 | 59900 |
| 2022-01-03 | 56.25 | $25.00 | 53800 |
| 2021-12-31 | 56.73 | $25.01 | 30000 |
| 2021-12-30 | 57.14 | $25.00 | 39800 |
| 2021-12-29 | 57.56 | $25.00 | 35100 |
| 2021-12-28 | 58.11 | $25.00 | 52100 |
| 2021-12-27 | 58.72 | $25.00 | 40600 |
| 2021-12-23 | 59.36 | $25.00 | 22600 |
| 2021-12-22 | 60.03 | $25.00 | 27800 |
| 2021-12-21 | 60.58 | $24.99 | 32500 |
| 2021-12-20 | 61.16 | $25.00 | 41900 |
| 2021-12-17 | 61.80 | $25.00 | 37900 |
| 2021-12-16 | 62.47 | $24.95 | 75800 |
| 2021-12-15 | 63.17 | $24.88 | 37100 |
| 2021-12-14 | 63.94 | $24.89 | 48700 |
| 2021-12-13 | 64.89 | $24.90 | 18700 |
| 2021-12-10 | 65.92 | $24.82 | 63400 |
| 2021-12-09 | 67.03 | $24.80 | 55900 |
| 2021-12-08 | 68.19 | $24.80 | 46500 |
| 2021-12-07 | 69.47 | $24.80 | 77000 |
| 2021-12-06 | 70.62 | $24.88 | 73500 |
| 2021-12-03 | 71.73 | $24.95 | 40500 |
| 2021-12-02 | 72.22 | $24.96 | 64400 |
| 2021-12-01 | 72.74 | $24.99 | 31000 |
| 2021-11-30 | 73.19 | $25.04 | 111700 |
| 2021-11-29 | 73.65 | $24.90 | 60600 |
| 2021-11-26 | 74.22 | $24.90 | 17100 |
| 2021-11-24 | 74.72 | $24.93 | 41700 |
| 2021-11-23 | 75.02 | $25.00 | 61500 |
| 2021-11-22 | 75.37 | $24.93 | 29900 |
| 2021-11-19 | 75.78 | $24.94 | 56000 |
| 2021-11-18 | 76.18 | $24.96 | 53000 |
| 2021-11-17 | 76.60 | $24.98 | 65900 |
| 2021-11-16 | 77.00 | $25.00 | 55000 |
| 2021-11-15 | 77.39 | $24.99 | 29600 |
| 2021-11-12 | 77.54 | $25.00 | 43100 |
| 2021-11-11 | 77.70 | $24.93 | 49600 |
| 2021-11-10 | 77.89 | $24.95 | 73400 |
| 2021-11-09 | 78.09 | $24.99 | 50200 |
| 2021-11-08 | 77.92 | $24.97 | 93500 |
| 2021-11-05 | 77.74 | $25.00 | 52700 |
| 2021-11-04 | 77.45 | $25.01 | 95000 |
| 2021-11-03 | 77.16 | $24.98 | 90200 |
| 2021-11-02 | 76.85 | $24.99 | 74800 |
| 2021-11-01 | 76.53 | $24.98 | 130200 |
| 2021-10-29 | 76.19 | $24.98 | 89700 |
| 2021-10-28 | 75.84 | $24.99 | 94100 |
| 2021-10-27 | 75.46 | $24.98 | 85500 |
| 2021-10-26 | 75.07 | $25.00 | 84800 |
| 2021-10-25 | 74.64 | $25.05 | 112100 |
| 2021-10-22 | 74.11 | $25.04 | 273000 |
| 2021-10-21 | 73.55 | $25.00 | 55200 |
| 2021-10-20 | 72.97 | $25.01 | 57500 |
| 2021-10-19 | 72.33 | $25.00 | 58500 |
| 2021-10-18 | 71.66 | $24.99 | 45300 |
| 2021-10-15 | 70.96 | $24.96 | 41100 |
| 2021-10-14 | 70.20 | $24.97 | 81500 |
| 2021-10-13 | 69.41 | $25.11 | 123900 |
| 2021-10-12 | 68.33 | $25.07 | 37600 |
| 2021-10-11 | 67.20 | $25.06 | 35400 |
| 2021-10-08 | 66.01 | $25.05 | 53000 |
| 2021-10-07 | 64.77 | $25.05 | 103000 |
| 2021-10-06 | 63.42 | $25.04 | 67100 |
| 2021-10-05 | 62.00 | $25.03 | 92300 |
| 2021-10-04 | 60.45 | $25.01 | 58400 |
| 2021-10-01 | 58.81 | $25.13 | 42800 |
| 2021-09-30 | 56.98 | $25.20 | 565600 |
| 2021-09-29 | 55.06 | $25.05 | 73800 |
| 2021-09-28 | 53.04 | $25.00 | 69300 |
| 2021-09-27 | 50.92 | $25.05 | 83500 |
| 2021-09-24 | 48.65 | $25.03 | 55600 |
| 2021-09-23 | 46.27 | $25.08 | 148600 |
| 2021-09-22 | 43.75 | $25.07 | 86800 |
| 2021-09-21 | 41.11 | $25.04 | 60700 |
| 2021-09-20 | 38.30 | $25.02 | 54300 |
| 2021-09-17 | 35.34 | $25.05 | 77500 |
| 2021-09-16 | 32.21 | $25.06 | 168500 |
| 2021-09-15 | 28.90 | $25.04 | 116300 |
| 2021-09-14 | 25.43 | $25.07 | 449000 |
| 2021-09-13 | 21.75 | $25.09 | 369100 |
| 2021-09-10 | 17.87 | $25.05 | 217400 |
| 2021-09-09 | 13.80 | $25.03 | 145700 |
| 2021-09-08 | 9.50 | $25.05 | 118800 |
| 2021-09-07 | 4.98 | $25.05 | 131200 |
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