Is USCB Financial Holdings, Inc. (USCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our USCB Financial Holdings, Inc. (USCB) research center and poll results.
NASDAQ : USCB
USCB Financial Holdings, Inc. — Technical Indicators
$21.3201 USD
$0.95 (4.66%)
- Volume
- 65.26K
- Average Volume
- 62.99K
- Market Capitalization
- $389.39M
- P/E Ratio
- 14.65
- Dividend Yield
- 2.11%
- Price Target
- $24.00
- Year High
- $21.83
- Year Low
- $16.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $1.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.39
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.29
Average
14.40
Maximum
20.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.39 | $21.43 | 65152 |
| 2026-07-23 | 20.31 | $20.37 | 53816 |
| 2026-07-22 | 20.29 | $20.18 | 38400 |
| 2026-07-21 | 20.27 | $20.42 | 48721 |
| 2026-07-20 | 20.22 | $20.32 | 54102 |
| 2026-07-17 | 20.16 | $20.48 | 39400 |
| 2026-07-16 | 20.09 | $20.94 | 81815 |
| 2026-07-15 | 20.01 | $20.34 | 29837 |
| 2026-07-14 | 19.97 | $20.06 | 23400 |
| 2026-07-13 | 19.94 | $20.16 | 25135 |
| 2026-07-10 | 19.91 | $20.16 | 30043 |
| 2026-07-09 | 19.87 | $20.04 | 22900 |
| 2026-07-08 | 19.82 | $19.76 | 42105 |
| 2026-07-07 | 19.77 | $20.23 | 27617 |
| 2026-07-06 | 19.69 | $20.40 | 25300 |
| 2026-07-02 | 19.60 | $20.45 | 32400 |
| 2026-07-01 | 19.48 | $20.79 | 40529 |
| 2026-06-30 | 19.37 | $20.46 | 40400 |
| 2026-06-29 | 19.26 | $20.25 | 40700 |
| 2026-06-26 | 19.18 | $20.53 | 356500 |
| 2026-06-25 | 19.08 | $19.89 | 31200 |
| 2026-06-24 | 19.01 | $19.98 | 114900 |
| 2026-06-23 | 18.95 | $19.75 | 52717 |
| 2026-06-22 | 18.89 | $19.42 | 127546 |
| 2026-06-18 | 18.85 | $19.15 | 94000 |
| 2026-06-17 | 18.81 | $19.09 | 73900 |
| 2026-06-16 | 18.75 | $19.29 | 71200 |
| 2026-06-15 | 18.69 | $19.52 | 37733 |
| 2026-06-12 | 18.61 | $19.55 | 28916 |
| 2026-06-11 | 18.55 | $19.50 | 23841 |
| 2026-06-10 | 18.49 | $19.35 | 35931 |
| 2026-06-09 | 18.44 | $19.07 | 58600 |
| 2026-06-08 | 18.40 | $18.63 | 25303 |
| 2026-06-05 | 18.41 | $18.79 | 28646 |
| 2026-06-04 | 18.38 | $18.59 | 29625 |
| 2026-06-03 | 18.36 | $18.03 | 38600 |
| 2026-06-02 | 18.37 | $18.56 | 34000 |
| 2026-06-01 | 18.35 | $18.31 | 46000 |
| 2026-05-29 | 18.35 | $18.54 | 38000 |
| 2026-05-28 | 18.34 | $18.54 | 33200 |
| 2026-05-27 | 18.33 | $18.52 | 26213 |
| 2026-05-26 | 18.35 | $18.73 | 38519 |
| 2026-05-22 | 18.37 | $18.62 | 38600 |
| 2026-05-21 | 18.39 | $18.54 | 127500 |
| 2026-05-20 | 18.44 | $18.41 | 105800 |
| 2026-05-19 | 18.49 | $17.99 | 43537 |
| 2026-05-18 | 18.55 | $18.06 | 21500 |
| 2026-05-15 | 18.64 | $17.95 | 38700 |
| 2026-05-14 | 18.74 | $18.34 | 103739 |
| 2026-05-13 | 18.80 | $18.20 | 71925 |
| 2026-05-12 | 18.88 | $18.33 | 70400 |
| 2026-05-11 | 18.96 | $18.25 | 46300 |
| 2026-05-08 | 19.04 | $18.82 | 209400 |
| 2026-05-07 | 19.08 | $18.36 | 271139 |
| 2026-05-06 | 19.17 | $18.14 | 54600 |
| 2026-05-05 | 19.26 | $18.15 | 93748 |
| 2026-05-04 | 19.31 | $18.18 | 47605 |
| 2026-05-01 | 19.36 | $18.35 | 103506 |
| 2026-04-30 | 19.39 | $18.24 | 106426 |
| 2026-04-29 | 19.43 | $18.41 | 60427 |
| 2026-04-28 | 19.44 | $19.00 | 69509 |
| 2026-04-27 | 19.41 | $18.99 | 17106 |
| 2026-04-24 | 19.38 | $19.12 | 50649 |
| 2026-04-23 | 19.34 | $19.47 | 38520 |
| 2026-04-22 | 19.28 | $19.35 | 23430 |
| 2026-04-21 | 19.24 | $19.33 | 46600 |
| 2026-04-20 | 19.20 | $19.73 | 23932 |
| 2026-04-17 | 19.12 | $19.95 | 65410 |
| 2026-04-16 | 19.05 | $19.70 | 49434 |
| 2026-04-15 | 18.95 | $19.78 | 58500 |
| 2026-04-14 | 18.87 | $19.84 | 55100 |
| 2026-04-13 | 18.80 | $19.80 | 18900 |
| 2026-04-10 | 18.71 | $19.68 | 15700 |
| 2026-04-09 | 18.64 | $20.17 | 90023 |
| 2026-04-08 | 18.54 | $19.86 | 22540 |
| 2026-04-07 | 18.46 | $19.25 | 99100 |
| 2026-04-06 | 18.42 | $19.16 | 21847 |
| 2026-04-02 | 18.38 | $19.04 | 20505 |
| 2026-04-01 | 18.36 | $18.95 | 18700 |
| 2026-03-31 | 18.38 | $18.54 | 63800 |
| 2026-03-30 | 18.41 | $18.49 | 27000 |
| 2026-03-27 | 18.46 | $18.35 | 21001 |
| 2026-03-26 | 18.49 | $18.32 | 23700 |
| 2026-03-25 | 18.54 | $18.39 | 44819 |
| 2026-03-24 | 18.61 | $18.54 | 32321 |
| 2026-03-23 | 18.64 | $18.51 | 33121 |
| 2026-03-20 | 18.66 | $18.15 | 94816 |
| 2026-03-19 | 18.73 | $18.41 | 26735 |
| 2026-03-18 | 18.78 | $17.77 | 50900 |
| 2026-03-17 | 18.88 | $18.15 | 25500 |
| 2026-03-16 | 18.96 | $18.41 | 29200 |
| 2026-03-13 | 19.03 | $18.14 | 40346 |
| 2026-03-12 | 19.10 | $18.12 | 48149 |
| 2026-03-11 | 19.18 | $18.26 | 24300 |
| 2026-03-10 | 19.25 | $18.28 | 42400 |
| 2026-03-09 | 19.33 | $18.34 | 37700 |
| 2026-03-06 | 19.42 | $18.45 | 52500 |
| 2026-03-05 | 19.49 | $18.59 | 42300 |
| 2026-03-04 | 19.55 | $19.31 | 39900 |
| 2026-03-03 | 19.57 | $19.21 | 54609 |
| 2026-03-02 | 19.58 | $19.43 | 57028 |
| 2026-02-27 | 19.55 | $18.93 | 124400 |
| 2026-02-26 | 19.54 | $19.47 | 28500 |
| 2026-02-25 | 19.47 | $19.68 | 18708 |
| 2026-02-24 | 19.43 | $19.17 | 94700 |
| 2026-02-23 | 19.44 | $19.02 | 42300 |
| 2026-02-20 | 19.47 | $19.49 | 22400 |
| 2026-02-19 | 19.53 | $19.47 | 20800 |
| 2026-02-18 | 19.57 | $19.65 | 58500 |
| 2026-02-17 | 19.55 | $19.87 | 29535 |
| 2026-02-13 | 19.53 | $19.74 | 94219 |
| 2026-02-12 | 19.53 | $19.60 | 43400 |
| 2026-02-11 | 19.50 | $19.73 | 87200 |
| 2026-02-10 | 19.46 | $19.55 | 46800 |
| 2026-02-09 | 19.43 | $19.81 | 32300 |
| 2026-02-06 | 19.40 | $20.13 | 53305 |
| 2026-02-05 | 19.37 | $19.87 | 62800 |
| 2026-02-04 | 19.33 | $19.80 | 126000 |
| 2026-02-03 | 19.29 | $19.73 | 112142 |
| 2026-02-02 | 19.26 | $19.43 | 47747 |
| 2026-01-30 | 19.20 | $18.85 | 27400 |
| 2026-01-29 | 19.17 | $18.73 | 109800 |
| 2026-01-28 | 19.16 | $18.01 | 89400 |
| 2026-01-27 | 19.19 | $19.00 | 93500 |
| 2026-01-26 | 19.18 | $19.35 | 73300 |
| 2026-01-23 | 19.16 | $19.50 | 62800 |
| 2026-01-22 | 19.14 | $20.70 | 50304 |
| 2026-01-21 | 19.07 | $20.38 | 26041 |
| 2026-01-20 | 19.01 | $19.29 | 11700 |
| 2026-01-16 | 19.03 | $19.44 | 20408 |
| 2026-01-15 | 19.04 | $19.67 | 17825 |
| 2026-01-14 | 19.03 | $19.12 | 16500 |
| 2026-01-13 | 19.04 | $18.91 | 20606 |
| 2026-01-12 | 19.06 | $18.91 | 46200 |
| 2026-01-09 | 19.05 | $19.23 | 23300 |
| 2026-01-08 | 19.01 | $19.51 | 28900 |
| 2026-01-07 | 18.96 | $19.05 | 37346 |
| 2026-01-06 | 18.93 | $18.97 | 40212 |
| 2026-01-05 | 18.89 | $19.08 | 43825 |
| 2026-01-02 | 18.85 | $18.20 | 40314 |
| 2025-12-31 | 18.86 | $18.42 | 26800 |
| 2025-12-30 | 18.82 | $18.45 | 14426 |
| 2025-12-29 | 18.79 | $18.70 | 26717 |
| 2025-12-26 | 18.75 | $18.73 | 22100 |
| 2025-12-24 | 18.71 | $19.03 | 15738 |
| 2025-12-23 | 18.65 | $19.04 | 21541 |
| 2025-12-22 | 18.60 | $19.22 | 23900 |
| 2025-12-19 | 18.54 | $19.15 | 127000 |
| 2025-12-18 | 18.46 | $19.81 | 34440 |
| 2025-12-17 | 18.34 | $19.55 | 36900 |
| 2025-12-16 | 18.23 | $19.51 | 68000 |
| 2025-12-15 | 18.12 | $19.30 | 67600 |
| 2025-12-12 | 18.04 | $19.35 | 65028 |
| 2025-12-11 | 17.97 | $18.68 | 70900 |
| 2025-12-10 | 17.93 | $18.50 | 163338 |
| 2025-12-09 | 17.89 | $18.50 | 35140 |
| 2025-12-08 | 17.87 | $18.36 | 21033 |
| 2025-12-05 | 17.85 | $18.22 | 20324 |
| 2025-12-04 | 17.81 | $18.36 | 22037 |
| 2025-12-03 | 17.78 | $18.25 | 30500 |
| 2025-12-02 | 17.73 | $17.60 | 37145 |
| 2025-12-01 | 17.71 | $18.00 | 31900 |
| 2025-11-28 | 17.67 | $17.79 | 16400 |
| 2025-11-26 | 17.64 | $17.88 | 28735 |
| 2025-11-25 | 17.61 | $17.97 | 50427 |
| 2025-11-24 | 17.59 | $18.00 | 50200 |
| 2025-11-21 | 17.56 | $18.10 | 28200 |
| 2025-11-20 | 17.52 | $17.49 | 19000 |
| 2025-11-19 | 17.50 | $17.44 | 22200 |
| 2025-11-18 | 17.48 | $17.37 | 23200 |
| 2025-11-17 | 17.49 | $17.20 | 11300 |
| 2025-11-14 | 17.50 | $17.67 | 10600 |
| 2025-11-13 | 17.47 | $17.93 | 49039 |
| 2025-11-12 | 17.41 | $17.91 | 20646 |
| 2025-11-11 | 17.37 | $17.85 | 16600 |
| 2025-11-10 | 17.36 | $18.06 | 77900 |
| 2025-11-07 | 17.30 | $17.85 | 69221 |
| 2025-11-06 | 17.23 | $17.57 | 36500 |
| 2025-11-05 | 17.19 | $17.59 | 17100 |
| 2025-11-04 | 17.17 | $17.37 | 24600 |
| 2025-11-03 | 17.16 | $17.16 | 23600 |
| 2025-10-31 | 17.17 | $17.26 | 22044 |
| 2025-10-30 | 17.16 | $17.20 | 49600 |
| 2025-10-29 | 17.15 | $17.27 | 34700 |
| 2025-10-28 | 17.15 | $17.60 | 78711 |
| 2025-10-27 | 17.14 | $17.37 | 31000 |
| 2025-10-24 | 17.14 | $17.29 | 25236 |
| 2025-10-23 | 17.15 | $16.97 | 17314 |
| 2025-10-22 | 17.17 | $17.19 | 20400 |
| 2025-10-21 | 17.17 | $17.46 | 16917 |
| 2025-10-20 | 17.17 | $17.46 | 13800 |
| 2025-10-17 | 17.16 | $16.95 | 26031 |
| 2025-10-16 | 17.17 | $16.90 | 34800 |
| 2025-10-15 | 17.19 | $17.11 | 12216 |
| 2025-10-14 | 17.20 | $17.48 | 31100 |
| 2025-10-13 | 17.19 | $16.87 | 20500 |
| 2025-10-10 | 17.20 | $16.44 | 24300 |
| 2025-10-09 | 17.25 | $16.95 | 33123 |
| 2025-10-08 | 17.27 | $17.15 | 5500 |
| 2025-10-07 | 17.28 | $17.14 | 14304 |
| 2025-10-06 | 17.30 | $17.29 | 21300 |
| 2025-10-03 | 17.30 | $17.14 | 11400 |
| 2025-10-02 | 17.31 | $16.93 | 17249 |
| 2025-10-01 | 17.34 | $17.28 | 18400 |
| 2025-09-30 | 17.33 | $17.45 | 19112 |
| 2025-09-29 | 17.31 | $17.33 | 39306 |
| 2025-09-26 | 17.31 | $17.50 | 24700 |
| 2025-09-25 | 17.31 | $17.30 | 26217 |
| 2025-09-24 | 17.31 | $17.25 | 20127 |
| 2025-09-23 | 17.31 | $17.38 | 31431 |
| 2025-09-22 | 17.31 | $17.30 | 22226 |
| 2025-09-19 | 17.34 | $17.18 | 49016 |
| 2025-09-18 | 17.31 | $17.40 | 32800 |
| 2025-09-17 | 17.28 | $17.14 | 31400 |
| 2025-09-16 | 17.29 | $17.30 | 21508 |
| 2025-09-15 | 17.28 | $17.21 | 11041 |
| 2025-09-12 | 17.26 | $17.36 | 29806 |
| 2025-09-11 | 17.26 | $17.43 | 16138 |
| 2025-09-10 | 17.27 | $17.38 | 8222 |
| 2025-09-09 | 17.26 | $17.49 | 27309 |
| 2025-09-08 | 17.21 | $17.25 | 64128 |
| 2025-09-05 | 17.15 | $17.43 | 19716 |
| 2025-09-04 | 17.09 | $17.44 | 14000 |
| 2025-09-03 | 17.03 | $16.98 | 16217 |
| 2025-09-02 | 17.00 | $17.17 | 15923 |
| 2025-08-29 | 16.96 | $17.39 | 13239 |
| 2025-08-28 | 16.90 | $17.37 | 8046 |
| 2025-08-27 | 16.87 | $17.34 | 19642 |
| 2025-08-26 | 16.86 | $17.30 | 10742 |
| 2025-08-25 | 16.88 | $17.35 | 12242 |
| 2025-08-22 | 16.94 | $17.89 | 50314 |
| 2025-08-21 | 16.91 | $16.59 | 6700 |
| 2025-08-20 | 16.94 | $16.80 | 23823 |
| 2025-08-19 | 17.00 | $17.39 | 9700 |
| 2025-08-18 | 17.03 | $17.00 | 23227 |
| 2025-08-15 | 17.07 | $16.81 | 31404 |
| 2025-08-14 | 17.09 | $17.38 | 8426 |
| 2025-08-13 | 17.07 | $17.62 | 9908 |
| 2025-08-12 | 17.04 | $17.19 | 23100 |
| 2025-08-11 | 17.02 | $16.43 | 13511 |
| 2025-08-08 | 17.06 | $16.19 | 8204 |
| 2025-08-07 | 17.09 | $16.08 | 11900 |
| 2025-08-06 | 17.15 | $16.24 | 10549 |
| 2025-08-05 | 17.20 | $16.52 | 17800 |
| 2025-08-04 | 17.23 | $16.40 | 23400 |
| 2025-08-01 | 17.25 | $16.17 | 28300 |
| 2025-07-31 | 17.29 | $16.64 | 19344 |
| 2025-07-30 | 17.30 | $17.11 | 19434 |
| 2025-07-29 | 17.30 | $17.76 | 14509 |
| 2025-07-28 | 17.24 | $18.51 | 35701 |
| 2025-07-25 | 17.14 | $17.31 | 8300 |
| 2025-07-24 | 17.09 | $17.18 | 12200 |
| 2025-07-23 | 17.04 | $18.01 | 24239 |
| 2025-07-22 | 16.95 | $18.03 | 32300 |
| 2025-07-21 | 16.85 | $17.72 | 21200 |
| 2025-07-18 | 16.76 | $17.28 | 33424 |
| 2025-07-17 | 16.69 | $17.05 | 28400 |
| 2025-07-16 | 16.63 | $17.01 | 25100 |
| 2025-07-15 | 16.57 | $16.82 | 30900 |
| 2025-07-14 | 16.52 | $17.11 | 24000 |
| 2025-07-11 | 16.50 | $16.94 | 15814 |
| 2025-07-10 | 16.49 | $17.21 | 20634 |
| 2025-07-09 | 16.47 | $17.18 | 24000 |
| 2025-07-08 | 16.45 | $17.08 | 30900 |
| 2025-07-07 | 16.42 | $16.89 | 28300 |
| 2025-07-03 | 16.39 | $17.00 | 40000 |
| 2025-07-02 | 16.34 | $16.87 | 28400 |
| 2025-07-01 | 16.32 | $17.00 | 30800 |
| 2025-06-30 | 16.28 | $16.54 | 15000 |
| 2025-06-27 | 16.28 | $16.50 | 76215 |
| 2025-06-26 | 16.29 | $16.40 | 40900 |
| 2025-06-25 | 16.29 | $16.10 | 22401 |
| 2025-06-24 | 16.33 | $16.18 | 13549 |
| 2025-06-23 | 16.35 | $16.10 | 30700 |
| 2025-06-20 | 16.37 | $15.96 | 52000 |
| 2025-06-18 | 16.42 | $15.91 | 21846 |
| 2025-06-17 | 16.49 | $15.78 | 19200 |
| 2025-06-16 | 16.56 | $15.84 | 28218 |
| 2025-06-13 | 16.63 | $15.83 | 31200 |
| 2025-06-12 | 16.70 | $16.59 | 12300 |
| 2025-06-11 | 16.73 | $16.79 | 23400 |
| 2025-06-10 | 16.75 | $16.90 | 15107 |
| 2025-06-09 | 16.78 | $16.65 | 14445 |
| 2025-06-06 | 16.79 | $16.55 | 12000 |
| 2025-06-05 | 16.81 | $16.26 | 19012 |
| 2025-06-04 | 16.84 | $16.14 | 13500 |
| 2025-06-03 | 16.87 | $16.41 | 9934 |
| 2025-06-02 | 16.88 | $16.22 | 16528 |
| 2025-05-30 | 16.93 | $16.53 | 11500 |
| 2025-05-29 | 16.94 | $16.69 | 17710 |
| 2025-05-28 | 16.95 | $16.45 | 25313 |
| 2025-05-27 | 17.00 | $16.74 | 20500 |
| 2025-05-23 | 17.00 | $16.65 | 14110 |
| 2025-05-22 | 16.98 | $16.60 | 47039 |
| 2025-05-21 | 17.04 | $16.83 | 28318 |
| 2025-05-20 | 17.11 | $17.33 | 18100 |
| 2025-05-19 | 17.12 | $17.25 | 27700 |
| 2025-05-16 | 17.12 | $17.16 | 32700 |
| 2025-05-15 | 17.11 | $17.27 | 24800 |
| 2025-05-14 | 17.10 | $17.16 | 26000 |
| 2025-05-13 | 17.09 | $17.24 | 35725 |
| 2025-05-12 | 17.07 | $17.41 | 16139 |
| 2025-05-09 | 17.03 | $16.93 | 14309 |
| 2025-05-08 | 17.02 | $16.89 | 38246 |
| 2025-05-07 | 17.05 | $16.99 | 65621 |
| 2025-05-06 | 17.02 | $16.63 | 33000 |
| 2025-05-05 | 17.03 | $16.70 | 31100 |
| 2025-05-02 | 17.05 | $17.11 | 22500 |
| 2025-05-01 | 17.04 | $16.78 | 26600 |
| 2025-04-30 | 17.13 | $16.96 | 25800 |
| 2025-04-29 | 17.21 | $17.41 | 22137 |
| 2025-04-28 | 17.27 | $16.72 | 16031 |
| 2025-04-25 | 17.36 | $16.17 | 29625 |
| 2025-04-24 | 17.49 | $17.87 | 12200 |
| 2025-04-23 | 17.54 | $18.12 | 31238 |
| 2025-04-22 | 17.59 | $17.67 | 26100 |
| 2025-04-21 | 17.67 | $17.13 | 19200 |
| 2025-04-17 | 17.75 | $17.06 | 24000 |
| 2025-04-16 | 17.86 | $16.98 | 13700 |
| 2025-04-15 | 17.98 | $17.02 | 23024 |
| 2025-04-14 | 18.04 | $16.79 | 12100 |
| 2025-04-11 | 18.11 | $16.76 | 25547 |
| 2025-04-10 | 18.19 | $16.60 | 43300 |
| 2025-04-09 | 18.25 | $17.48 | 31224 |
| 2025-04-08 | 18.27 | $16.50 | 28039 |
| 2025-04-07 | 18.33 | $16.82 | 35520 |
| 2025-04-04 | 18.38 | $17.00 | 43600 |
| 2025-04-03 | 18.45 | $16.98 | 19933 |
| 2025-04-02 | 18.49 | $18.46 | 18030 |
| 2025-04-01 | 18.48 | $18.63 | 11344 |
| 2025-03-31 | 18.46 | $18.56 | 22444 |
| 2025-03-28 | 18.48 | $18.66 | 28000 |
| 2025-03-27 | 18.52 | $18.73 | 50200 |
| 2025-03-26 | 18.54 | $18.93 | 22407 |
| 2025-03-25 | 18.55 | $19.10 | 111600 |
| 2025-03-24 | 18.55 | $19.17 | 120100 |
| 2025-03-21 | 18.53 | $18.85 | 85500 |
| 2025-03-20 | 18.54 | $19.19 | 136500 |
| 2025-03-19 | 18.54 | $19.33 | 83000 |
| 2025-03-18 | 18.53 | $18.33 | 10710 |
| 2025-03-17 | 18.58 | $18.20 | 10629 |
| 2025-03-14 | 18.60 | $18.24 | 14427 |
| 2025-03-13 | 18.65 | $17.80 | 7600 |
| 2025-03-12 | 18.73 | $17.83 | 11015 |
| 2025-03-11 | 18.81 | $17.80 | 17203 |
| 2025-03-10 | 18.89 | $17.81 | 25200 |
| 2025-03-07 | 18.98 | $18.32 | 12100 |
| 2025-03-06 | 19.07 | $17.95 | 10900 |
| 2025-03-05 | 19.17 | $18.07 | 12546 |
| 2025-03-04 | 19.24 | $18.38 | 9700 |
| 2025-03-03 | 19.28 | $18.93 | 10718 |
| 2025-02-28 | 19.28 | $19.48 | 13323 |
| 2025-02-27 | 19.27 | $19.11 | 7800 |
| 2025-02-26 | 19.30 | $19.14 | 21013 |
| 2025-02-25 | 19.31 | $19.09 | 15808 |
| 2025-02-24 | 19.32 | $18.84 | 24103 |
| 2025-02-21 | 19.32 | $18.95 | 25623 |
| 2025-02-20 | 19.29 | $19.20 | 14123 |
| 2025-02-19 | 19.24 | $19.19 | 9734 |
| 2025-02-18 | 19.22 | $19.19 | 36200 |
| 2025-02-14 | 19.17 | $18.68 | 6800 |
| 2025-02-13 | 19.13 | $19.25 | 5600 |
| 2025-02-12 | 19.08 | $19.31 | 11929 |
| 2025-02-11 | 18.99 | $19.52 | 20931 |
| 2025-02-10 | 18.86 | $19.43 | 24600 |
| 2025-02-07 | 18.71 | $19.61 | 11800 |
| 2025-02-06 | 18.58 | $20.00 | 14336 |
| 2025-02-05 | 18.44 | $20.00 | 25020 |
| 2025-02-04 | 18.32 | $19.52 | 10220 |
| 2025-02-03 | 18.23 | $19.09 | 21800 |
| 2025-01-31 | 18.15 | $18.98 | 15400 |
| 2025-01-30 | 18.09 | $19.37 | 8700 |
| 2025-01-29 | 18.01 | $19.61 | 21844 |
| 2025-01-28 | 17.92 | $19.39 | 38011 |
| 2025-01-27 | 17.85 | $19.36 | 37135 |
| 2025-01-24 | 17.76 | $18.75 | 39300 |
| 2025-01-23 | 17.69 | $18.27 | 23648 |
| 2025-01-22 | 17.64 | $18.27 | 16000 |
| 2025-01-21 | 17.59 | $18.78 | 26700 |
| 2025-01-17 | 17.53 | $18.20 | 31819 |
| 2025-01-16 | 17.58 | $17.98 | 22633 |
| 2025-01-15 | 17.65 | $18.14 | 23300 |
| 2025-01-14 | 17.68 | $17.60 | 35409 |
| 2025-01-13 | 17.74 | $16.77 | 28745 |
| 2025-01-10 | 17.88 | $16.43 | 22519 |
| 2025-01-08 | 18.04 | $17.06 | 21011 |
| 2025-01-07 | 18.15 | $17.26 | 22200 |
| 2025-01-06 | 18.28 | $17.51 | 23432 |
| 2025-01-03 | 18.40 | $17.79 | 17400 |
| 2025-01-02 | 18.50 | $17.50 | 24307 |
| 2024-12-31 | 18.61 | $17.75 | 24200 |
| 2024-12-30 | 18.73 | $17.86 | 26041 |
| 2024-12-27 | 18.86 | $17.71 | 29336 |
| 2024-12-26 | 19.00 | $17.98 | 31942 |
| 2024-12-24 | 19.12 | $17.60 | 8100 |
| 2024-12-23 | 19.28 | $17.43 | 18700 |
| 2024-12-20 | 19.43 | $17.11 | 72300 |
| 2024-12-19 | 19.58 | $17.35 | 17700 |
| 2024-12-18 | 19.71 | $17.65 | 30900 |
| 2024-12-17 | 19.81 | $19.06 | 20600 |
| 2024-12-16 | 19.82 | $19.38 | 35300 |
| 2024-12-13 | 19.84 | $18.74 | 12800 |
| 2024-12-12 | 19.92 | $18.90 | 12300 |
| 2024-12-11 | 20.00 | $19.56 | 34400 |
| 2024-12-10 | 20.05 | $19.63 | 78914 |
| 2024-12-09 | 20.08 | $19.31 | 21501 |
| 2024-12-06 | 20.10 | $19.79 | 17600 |
| 2024-12-05 | 20.05 | $19.88 | 31700 |
| 2024-12-04 | 20.03 | $19.79 | 41400 |
| 2024-12-03 | 19.85 | $19.65 | 23100 |
| 2024-12-02 | 19.64 | $20.27 | 37028 |
| 2024-11-29 | 19.38 | $20.48 | 16847 |
| 2024-11-27 | 19.08 | $20.39 | 12200 |
| 2024-11-26 | 18.79 | $20.37 | 20900 |
| 2024-11-25 | 18.52 | $20.78 | 35500 |
| 2024-11-22 | 18.22 | $20.53 | 43300 |
| 2024-11-21 | 17.93 | $20.17 | 47600 |
| 2024-11-20 | 17.66 | $19.90 | 28016 |
| 2024-11-19 | 17.41 | $19.56 | 54822 |
| 2024-11-18 | 17.17 | $19.33 | 89100 |
| 2024-11-15 | 16.95 | $19.85 | 30800 |
| 2024-11-14 | 16.70 | $20.20 | 33031 |
| 2024-11-13 | 16.44 | $20.58 | 54000 |
| 2024-11-12 | 16.15 | $20.45 | 34300 |
| 2024-11-11 | 15.86 | $20.40 | 104500 |
| 2024-11-08 | 15.57 | $19.58 | 66300 |
| 2024-11-07 | 15.32 | $18.89 | 104900 |
| 2024-11-06 | 15.10 | $19.35 | 95620 |
| 2024-11-05 | 14.86 | $16.24 | 65544 |
| 2024-11-04 | 14.76 | $15.53 | 92800 |
| 2024-11-01 | 14.70 | $15.00 | 63825 |
| 2024-10-31 | 14.68 | $14.52 | 12839 |
| 2024-10-30 | 14.67 | $14.60 | 13730 |
| 2024-10-29 | 14.68 | $14.85 | 7747 |
| 2024-10-28 | 14.67 | $14.89 | 5836 |
| 2024-10-25 | 14.68 | $14.75 | 9936 |
| 2024-10-24 | 14.72 | $14.82 | 10700 |
| 2024-10-23 | 14.74 | $14.80 | 10722 |
| 2024-10-22 | 14.76 | $14.83 | 10340 |
| 2024-10-21 | 14.79 | $14.80 | 11705 |
| 2024-10-18 | 14.81 | $14.94 | 25038 |
| 2024-10-17 | 14.83 | $14.95 | 30600 |
| 2024-10-16 | 14.87 | $14.89 | 22800 |
| 2024-10-15 | 14.90 | $14.65 | 17300 |
| 2024-10-14 | 14.93 | $14.54 | 5725 |
| 2024-10-11 | 14.96 | $14.65 | 14829 |
| 2024-10-10 | 14.96 | $14.34 | 6629 |
| 2024-10-09 | 14.94 | $14.55 | 25344 |
| 2024-10-08 | 14.91 | $14.27 | 10929 |
| 2024-10-07 | 14.90 | $14.30 | 7613 |
| 2024-10-04 | 14.90 | $14.72 | 8812 |
| 2024-10-03 | 14.88 | $14.16 | 12700 |
| 2024-10-02 | 14.88 | $14.80 | 7200 |
| 2024-10-01 | 14.86 | $14.66 | 8000 |
| 2024-09-30 | 14.84 | $15.25 | 15124 |
| 2024-09-27 | 14.83 | $15.40 | 6501 |
| 2024-09-26 | 14.80 | $15.31 | 12120 |
| 2024-09-25 | 14.77 | $15.12 | 6821 |
| 2024-09-24 | 14.76 | $15.44 | 12400 |
| 2024-09-23 | 14.73 | $15.16 | 11614 |
| 2024-09-20 | 14.71 | $15.40 | 76200 |
| 2024-09-19 | 14.63 | $15.80 | 24300 |
| 2024-09-18 | 14.56 | $15.41 | 97702 |
| 2024-09-17 | 14.50 | $15.32 | 19065 |
| 2024-09-16 | 14.48 | $15.06 | 36717 |
| 2024-09-13 | 14.47 | $14.67 | 19916 |
| 2024-09-12 | 14.47 | $13.92 | 5400 |
| 2024-09-11 | 14.50 | $14.01 | 8300 |
| 2024-09-10 | 14.53 | $14.18 | 16600 |
| 2024-09-09 | 14.53 | $14.12 | 18512 |
| 2024-09-06 | 14.54 | $14.35 | 14700 |
| 2024-09-05 | 14.55 | $14.25 | 20600 |
| 2024-09-04 | 14.55 | $14.33 | 10700 |
| 2024-09-03 | 14.56 | $14.38 | 13705 |
| 2024-08-30 | 14.57 | $14.93 | 19239 |
| 2024-08-29 | 14.57 | $14.83 | 9219 |
| 2024-08-28 | 14.60 | $14.79 | 19300 |
| 2024-08-27 | 14.70 | $14.87 | 10736 |
| 2024-08-26 | 14.78 | $14.91 | 8943 |
| 2024-08-23 | 14.85 | $14.57 | 23437 |
| 2024-08-22 | 14.89 | $13.89 | 3822 |
| 2024-08-21 | 14.98 | $14.38 | 3800 |
| 2024-08-20 | 15.04 | $14.23 | 4300 |
| 2024-08-19 | 15.09 | $14.90 | 14300 |
| 2024-08-16 | 15.10 | $14.81 | 17700 |
| 2024-08-15 | 15.07 | $14.80 | 12324 |
| 2024-08-14 | 15.07 | $14.49 | 5349 |
| 2024-08-13 | 15.05 | $14.65 | 9037 |
| 2024-08-12 | 15.06 | $14.15 | 6200 |
| 2024-08-09 | 15.04 | $14.22 | 7400 |
| 2024-08-08 | 15.01 | $14.53 | 15534 |
| 2024-08-07 | 14.94 | $14.27 | 9520 |
| 2024-08-06 | 14.85 | $14.58 | 12600 |
| 2024-08-05 | 14.75 | $14.50 | 39526 |
| 2024-08-02 | 14.64 | $15.04 | 12028 |
| 2024-08-01 | 14.49 | $15.47 | 23300 |
| 2024-07-31 | 14.32 | $16.66 | 20500 |
| 2024-07-30 | 14.10 | $16.50 | 33600 |
| 2024-07-29 | 13.90 | $16.27 | 34619 |
| 2024-07-26 | 13.73 | $15.43 | 23918 |
| 2024-07-25 | 13.58 | $15.79 | 63738 |
| 2024-07-24 | 13.40 | $15.44 | 42900 |
| 2024-07-23 | 13.22 | $15.21 | 35622 |
| 2024-07-22 | 13.07 | $15.15 | 42027 |
| 2024-07-19 | 12.90 | $14.34 | 23800 |
| 2024-07-18 | 12.79 | $14.69 | 72030 |
| 2024-07-17 | 12.66 | $14.20 | 93713 |
| 2024-07-16 | 12.55 | $14.79 | 120101 |
| 2024-07-15 | 12.42 | $13.79 | 39739 |
| 2024-07-12 | 12.33 | $13.51 | 40400 |
| 2024-07-11 | 12.27 | $13.24 | 45200 |
| 2024-07-10 | 12.21 | $12.35 | 43148 |
| 2024-07-09 | 12.19 | $12.72 | 45457 |
| 2024-07-08 | 12.16 | $12.27 | 90334 |
| 2024-07-05 | 12.15 | $11.99 | 42700 |
| 2024-07-03 | 12.16 | $12.12 | 17500 |
| 2024-07-02 | 12.15 | $12.12 | 42124 |
| 2024-07-01 | 12.16 | $12.59 | 32434 |
| 2024-06-28 | 12.13 | $12.83 | 175200 |
| 2024-06-27 | 12.09 | $12.39 | 26924 |
| 2024-06-26 | 12.06 | $12.18 | 35738 |
| 2024-06-25 | 12.06 | $11.99 | 34800 |
| 2024-06-24 | 12.06 | $12.09 | 7900 |
| 2024-06-21 | 12.04 | $11.88 | 62643 |
| 2024-06-20 | 12.05 | $12.05 | 38900 |
| 2024-06-18 | 12.05 | $12.02 | 17039 |
| 2024-06-17 | 12.06 | $12.10 | 23600 |
| 2024-06-14 | 12.08 | $12.09 | 4900 |
| 2024-06-13 | 12.09 | $12.12 | 5100 |
| 2024-06-12 | 12.10 | $12.16 | 54300 |
| 2024-06-11 | 12.09 | $12.07 | 11600 |
| 2024-06-10 | 12.10 | $12.10 | 5700 |
| 2024-06-07 | 12.10 | $12.13 | 18923 |
| 2024-06-06 | 12.11 | $12.07 | 19000 |
| 2024-06-05 | 12.12 | $12.08 | 13100 |
| 2024-06-04 | 12.14 | $12.03 | 19600 |
| 2024-06-03 | 12.13 | $12.13 | 32800 |
| 2024-05-31 | 12.11 | $12.08 | 30244 |
| 2024-05-30 | 12.11 | $12.10 | 10700 |
| 2024-05-29 | 12.09 | $11.82 | 32200 |
| 2024-05-28 | 12.06 | $12.09 | 39300 |
| 2024-05-24 | 12.00 | $12.00 | 24700 |
| 2024-05-23 | 11.94 | $11.69 | 19715 |
| 2024-05-22 | 11.87 | $12.15 | 43900 |
| 2024-05-21 | 11.78 | $11.92 | 35620 |
| 2024-05-20 | 11.71 | $12.28 | 50936 |
| 2024-05-17 | 11.63 | $12.49 | 80200 |
| 2024-05-16 | 11.54 | $12.26 | 8100 |
| 2024-05-15 | 11.44 | $12.32 | 12700 |
| 2024-05-14 | 11.35 | $12.05 | 12500 |
| 2024-05-13 | 11.28 | $12.15 | 2600 |
| 2024-05-10 | 11.19 | $12.25 | 3700 |
| 2024-05-09 | 11.10 | $12.28 | 14829 |
| 2024-05-08 | 11.02 | $12.14 | 7007 |
| 2024-05-07 | 10.96 | $12.55 | 14800 |
| 2024-05-06 | 10.89 | $11.90 | 11500 |
| 2024-05-03 | 10.85 | $11.74 | 9700 |
| 2024-05-02 | 10.81 | $11.95 | 10500 |
| 2024-05-01 | 10.77 | $11.82 | 14700 |
| 2024-04-30 | 10.74 | $11.14 | 38000 |
| 2024-04-29 | 10.73 | $10.97 | 6323 |
| 2024-04-26 | 10.74 | $10.73 | 7700 |
| 2024-04-25 | 10.77 | $10.25 | 23600 |
| 2024-04-24 | 10.82 | $10.40 | 17345 |
| 2024-04-23 | 10.86 | $10.55 | 3939 |
| 2024-04-22 | 10.89 | $10.64 | 6541 |
| 2024-04-19 | 10.91 | $10.65 | 10300 |
| 2024-04-18 | 10.94 | $10.40 | 11141 |
| 2024-04-17 | 10.99 | $10.51 | 5500 |
| 2024-04-16 | 11.02 | $10.54 | 10336 |
| 2024-04-15 | 11.05 | $10.36 | 7900 |
| 2024-04-12 | 11.09 | $10.50 | 7913 |
| 2024-04-11 | 11.12 | $10.68 | 9330 |
| 2024-04-10 | 11.15 | $10.86 | 282936 |
| 2024-04-09 | 11.16 | $11.19 | 7424 |
| 2024-04-08 | 11.16 | $11.08 | 3130 |
| 2024-04-05 | 11.16 | $11.07 | 6700 |
| 2024-04-04 | 11.17 | $11.08 | 8314 |
| 2024-04-03 | 11.19 | $11.12 | 11605 |
| 2024-04-02 | 11.18 | $11.07 | 18800 |
| 2024-04-01 | 11.17 | $11.07 | 19404 |
| 2024-03-28 | 11.16 | $11.40 | 9200 |
| 2024-03-27 | 11.14 | $11.24 | 7100 |
| 2024-03-26 | 11.12 | $11.13 | 13800 |
| 2024-03-25 | 11.11 | $11.11 | 61500 |
| 2024-03-22 | 11.10 | $11.20 | 5700 |
| 2024-03-21 | 11.09 | $11.27 | 35822 |
| 2024-03-20 | 11.08 | $11.31 | 15920 |
| 2024-03-19 | 11.05 | $11.17 | 11408 |
| 2024-03-18 | 11.05 | $11.16 | 9635 |
| 2024-03-15 | 11.06 | $11.11 | 40938 |
| 2024-03-14 | 11.08 | $11.13 | 16100 |
| 2024-03-13 | 11.07 | $11.28 | 19800 |
| 2024-03-12 | 11.05 | $11.07 | 9118 |
| 2024-03-11 | 11.07 | $11.11 | 3207 |
| 2024-03-08 | 11.09 | $11.15 | 3800 |
| 2024-03-07 | 11.10 | $11.28 | 6000 |
| 2024-03-06 | 11.10 | $11.32 | 7400 |
| 2024-03-05 | 11.13 | $11.11 | 14903 |
| 2024-03-04 | 11.18 | $10.86 | 2422 |
| 2024-03-01 | 11.24 | $10.85 | 5220 |
| 2024-02-29 | 11.30 | $10.92 | 8900 |
| 2024-02-28 | 11.36 | $10.85 | 6000 |
| 2024-02-27 | 11.43 | $10.97 | 18228 |
| 2024-02-26 | 11.49 | $10.85 | 24400 |
| 2024-02-23 | 11.55 | $11.02 | 7700 |
| 2024-02-22 | 11.61 | $11.00 | 15600 |
| 2024-02-21 | 11.67 | $10.88 | 6832 |
| 2024-02-20 | 11.74 | $11.08 | 9200 |
| 2024-02-16 | 11.80 | $11.41 | 11949 |
| 2024-02-15 | 11.85 | $11.37 | 10526 |
| 2024-02-14 | 11.89 | $10.98 | 10800 |
| 2024-02-13 | 11.94 | $11.00 | 31514 |
| 2024-02-12 | 12.00 | $11.45 | 19000 |
| 2024-02-09 | 12.04 | $11.37 | 10700 |
| 2024-02-08 | 12.08 | $11.45 | 9600 |
| 2024-02-07 | 12.12 | $11.35 | 24637 |
| 2024-02-06 | 12.15 | $11.88 | 28628 |
| 2024-02-05 | 12.17 | $12.15 | 49300 |
| 2024-02-02 | 12.18 | $12.00 | 42725 |
| 2024-02-01 | 12.19 | $12.00 | 20544 |
| 2024-01-31 | 12.20 | $12.13 | 13109 |
| 2024-01-30 | 12.21 | $12.22 | 26100 |
| 2024-01-29 | 12.21 | $12.15 | 4400 |
| 2024-01-26 | 12.22 | $12.15 | 30800 |
| 2024-01-25 | 12.23 | $12.18 | 9100 |
| 2024-01-24 | 12.23 | $12.19 | 7006 |
| 2024-01-23 | 12.22 | $12.23 | 13524 |
| 2024-01-22 | 12.22 | $12.36 | 9514 |
| 2024-01-19 | 12.21 | $12.36 | 12700 |
| 2024-01-18 | 12.19 | $12.12 | 23321 |
| 2024-01-17 | 12.18 | $12.10 | 23612 |
| 2024-01-16 | 12.19 | $12.21 | 11834 |
| 2024-01-12 | 12.21 | $12.20 | 9532 |
| 2024-01-11 | 12.22 | $12.19 | 11437 |
| 2024-01-10 | 12.17 | $12.15 | 46400 |
| 2024-01-09 | 12.14 | $12.10 | 12841 |
| 2024-01-08 | 12.13 | $12.18 | 16640 |
| 2024-01-05 | 12.12 | $12.44 | 57502 |
| 2024-01-04 | 12.11 | $12.20 | 38120 |
| 2024-01-03 | 12.10 | $12.23 | 177736 |
| 2024-01-02 | 12.09 | $12.22 | 26731 |
| 2023-12-29 | 12.08 | $12.25 | 51300 |
| 2023-12-28 | 12.04 | $12.32 | 78538 |
| 2023-12-27 | 12.00 | $12.41 | 61800 |
| 2023-12-26 | 11.95 | $12.12 | 173844 |
| 2023-12-22 | 11.89 | $12.09 | 96665 |
| 2023-12-21 | 11.85 | $12.11 | 35039 |
| 2023-12-20 | 11.82 | $12.11 | 71601 |
| 2023-12-19 | 11.78 | $12.13 | 381800 |
| 2023-12-18 | 11.77 | $11.81 | 63702 |
| 2023-12-15 | 11.77 | $12.35 | 84416 |
| 2023-12-14 | 11.74 | $12.65 | 31627 |
| 2023-12-13 | 11.70 | $12.32 | 14434 |
| 2023-12-12 | 11.69 | $11.18 | 17600 |
| 2023-12-11 | 11.70 | $11.55 | 9500 |
| 2023-12-08 | 11.66 | $11.97 | 5100 |
| 2023-12-07 | 11.61 | $12.02 | 18300 |
| 2023-12-06 | 11.58 | $12.06 | 11109 |
| 2023-12-05 | 11.55 | $12.13 | 5200 |
| 2023-12-04 | 11.48 | $12.02 | 4043 |
| 2023-12-01 | 11.44 | $11.96 | 10026 |
| 2023-11-30 | 11.38 | $11.58 | 6800 |
| 2023-11-29 | 11.34 | $11.45 | 31200 |
| 2023-11-28 | 11.30 | $11.30 | 36021 |
| 2023-11-27 | 11.26 | $11.03 | 12311 |
| 2023-11-24 | 11.21 | $11.26 | 3300 |
| 2023-11-22 | 11.17 | $11.50 | 8623 |
| 2023-11-21 | 11.13 | $11.39 | 14300 |
| 2023-11-20 | 11.08 | $11.86 | 9900 |
| 2023-11-17 | 11.00 | $11.81 | 28000 |
| 2023-11-16 | 10.94 | $11.70 | 12000 |
| 2023-11-15 | 10.88 | $11.82 | 11817 |
| 2023-11-14 | 10.83 | $12.22 | 30000 |
| 2023-11-13 | 10.77 | $11.27 | 14200 |
| 2023-11-10 | 10.77 | $10.93 | 22549 |
| 2023-11-09 | 10.81 | $10.90 | 12000 |
| 2023-11-08 | 10.83 | $11.32 | 6200 |
| 2023-11-07 | 10.83 | $11.48 | 13800 |
| 2023-11-06 | 10.83 | $10.77 | 17100 |
| 2023-11-03 | 10.86 | $11.20 | 10500 |
| 2023-11-02 | 10.86 | $10.82 | 7500 |
| 2023-11-01 | 10.86 | $10.72 | 7418 |
| 2023-10-31 | 10.86 | $10.74 | 104100 |
| 2023-10-30 | 10.85 | $10.40 | 20500 |
| 2023-10-27 | 10.86 | $10.11 | 10600 |
| 2023-10-26 | 10.88 | $10.48 | 122100 |
| 2023-10-25 | 10.88 | $10.56 | 7120 |
| 2023-10-24 | 10.88 | $10.50 | 7800 |
| 2023-10-23 | 10.89 | $10.32 | 11107 |
| 2023-10-20 | 10.90 | $10.53 | 10307 |
| 2023-10-19 | 10.91 | $10.53 | 7242 |
| 2023-10-18 | 10.92 | $10.75 | 8229 |
| 2023-10-17 | 10.92 | $11.05 | 14800 |
| 2023-10-16 | 10.93 | $11.24 | 33200 |
| 2023-10-13 | 10.92 | $11.80 | 19033 |
| 2023-10-12 | 10.92 | $11.33 | 17429 |
| 2023-10-11 | 10.91 | $11.33 | 11607 |
| 2023-10-10 | 10.87 | $11.50 | 8617 |
| 2023-10-09 | 10.83 | $11.30 | 2902 |
| 2023-10-06 | 10.81 | $11.24 | 10710 |
| 2023-10-05 | 10.78 | $10.81 | 15840 |
| 2023-10-04 | 10.78 | $10.65 | 7600 |
| 2023-10-03 | 10.80 | $10.56 | 8824 |
| 2023-10-02 | 10.84 | $10.51 | 5700 |
| 2023-09-29 | 10.87 | $10.51 | 5824 |
| 2023-09-28 | 10.89 | $10.58 | 5133 |
| 2023-09-27 | 10.92 | $10.60 | 9316 |
| 2023-09-26 | 10.95 | $10.61 | 8900 |
| 2023-09-25 | 10.98 | $10.62 | 11940 |
| 2023-09-22 | 11.00 | $10.72 | 6500 |
| 2023-09-21 | 11.02 | $10.69 | 8620 |
| 2023-09-20 | 11.03 | $10.84 | 7700 |
| 2023-09-19 | 11.04 | $11.09 | 3900 |
| 2023-09-18 | 11.03 | $11.17 | 16139 |
| 2023-09-15 | 11.03 | $11.67 | 32100 |
| 2023-09-14 | 11.00 | $11.14 | 9600 |
| 2023-09-13 | 11.01 | $10.63 | 7100 |
| 2023-09-12 | 11.03 | $10.70 | 5741 |
| 2023-09-11 | 11.06 | $10.77 | 11200 |
| 2023-09-08 | 11.10 | $10.77 | 8340 |
| 2023-09-07 | 11.13 | $10.70 | 44100 |
| 2023-09-06 | 11.16 | $11.17 | 12132 |
| 2023-09-05 | 11.17 | $11.30 | 9536 |
| 2023-09-01 | 11.17 | $11.13 | 10300 |
| 2023-08-31 | 11.17 | $10.97 | 33100 |
| 2023-08-30 | 11.18 | $11.05 | 20716 |
| 2023-08-29 | 11.19 | $11.30 | 2500 |
| 2023-08-28 | 11.19 | $11.15 | 9218 |
| 2023-08-25 | 11.18 | $11.06 | 6600 |
| 2023-08-24 | 11.17 | $11.03 | 6635 |
| 2023-08-23 | 11.23 | $10.91 | 7100 |
| 2023-08-22 | 11.27 | $11.03 | 6900 |
| 2023-08-21 | 11.30 | $11.02 | 6100 |
| 2023-08-18 | 11.33 | $11.18 | 16606 |
| 2023-08-17 | 11.36 | $11.07 | 13400 |
| 2023-08-16 | 11.40 | $11.19 | 13922 |
| 2023-08-15 | 11.43 | $11.11 | 99900 |
| 2023-08-14 | 11.46 | $11.30 | 8835 |
| 2023-08-11 | 11.46 | $11.46 | 34020 |
| 2023-08-10 | 11.44 | $11.46 | 13800 |
| 2023-08-09 | 11.41 | $11.28 | 9613 |
| 2023-08-08 | 11.40 | $11.32 | 4700 |
| 2023-08-07 | 11.38 | $11.33 | 3821 |
| 2023-08-04 | 11.35 | $11.10 | 4200 |
| 2023-08-03 | 11.34 | $11.33 | 12141 |
| 2023-08-02 | 11.29 | $11.20 | 15400 |
| 2023-08-01 | 11.25 | $11.25 | 22200 |
| 2023-07-31 | 11.21 | $10.96 | 49515 |
| 2023-07-28 | 11.18 | $10.92 | 44653 |
| 2023-07-27 | 11.15 | $12.09 | 13515 |
| 2023-07-26 | 11.06 | $11.77 | 8200 |
| 2023-07-25 | 10.99 | $11.62 | 19800 |
| 2023-07-24 | 10.93 | $11.70 | 20601 |
| 2023-07-21 | 10.89 | $11.69 | 16841 |
| 2023-07-20 | 10.85 | $12.00 | 30500 |
| 2023-07-19 | 10.77 | $11.61 | 15003 |
| 2023-07-18 | 10.72 | $11.89 | 8717 |
| 2023-07-17 | 10.65 | $11.23 | 6420 |
| 2023-07-14 | 10.62 | $10.97 | 16428 |
| 2023-07-13 | 10.59 | $10.98 | 10000 |
| 2023-07-12 | 10.55 | $11.10 | 15946 |
| 2023-07-11 | 10.51 | $10.89 | 4616 |
| 2023-07-10 | 10.50 | $10.70 | 9900 |
| 2023-07-07 | 10.50 | $10.87 | 31515 |
| 2023-07-06 | 10.47 | $10.31 | 9500 |
| 2023-07-05 | 10.45 | $10.52 | 6400 |
| 2023-07-03 | 10.40 | $10.46 | 1600 |
| 2023-06-30 | 10.39 | $10.20 | 11200 |
| 2023-06-29 | 10.37 | $10.42 | 4540 |
| 2023-06-28 | 10.35 | $10.30 | 13133 |
| 2023-06-27 | 10.33 | $10.40 | 24700 |
| 2023-06-26 | 10.30 | $10.40 | 18241 |
| 2023-06-23 | 10.27 | $10.78 | 96200 |
| 2023-06-22 | 10.23 | $10.94 | 25811 |
| 2023-06-21 | 10.19 | $10.48 | 9535 |
| 2023-06-20 | 10.16 | $10.52 | 18512 |
| 2023-06-16 | 10.11 | $10.45 | 51300 |
| 2023-06-15 | 10.08 | $10.64 | 11400 |
| 2023-06-14 | 10.03 | $10.34 | 93845 |
| 2023-06-13 | 9.97 | $10.32 | 29530 |
| 2023-06-12 | 9.91 | $10.32 | 8000 |
| 2023-06-09 | 9.85 | $10.70 | 6812 |
| 2023-06-08 | 9.77 | $10.72 | 11142 |
| 2023-06-07 | 9.69 | $10.10 | 46600 |
| 2023-06-06 | 9.63 | $9.96 | 44900 |
| 2023-06-05 | 9.58 | $9.52 | 32237 |
| 2023-06-02 | 9.56 | $10.23 | 21500 |
| 2023-06-01 | 9.49 | $9.86 | 29318 |
| 2023-05-31 | 9.45 | $9.92 | 10649 |
| 2023-05-30 | 9.40 | $10.00 | 13152 |
| 2023-05-26 | 9.37 | $9.87 | 8400 |
| 2023-05-25 | 9.35 | $9.75 | 18419 |
| 2023-05-24 | 9.34 | $9.91 | 15500 |
| 2023-05-23 | 9.33 | $10.10 | 21118 |
| 2023-05-22 | 9.31 | $9.96 | 17100 |
| 2023-05-19 | 9.29 | $9.56 | 9812 |
| 2023-05-18 | 9.30 | $9.82 | 25306 |
| 2023-05-17 | 9.29 | $9.65 | 20400 |
| 2023-05-16 | 9.30 | $9.22 | 8800 |
| 2023-05-15 | 9.31 | $9.04 | 5300 |
| 2023-05-12 | 9.34 | $9.06 | 8213 |
| 2023-05-11 | 9.36 | $9.05 | 11917 |
| 2023-05-10 | 9.40 | $9.18 | 24615 |
| 2023-05-09 | 9.42 | $9.01 | 16016 |
| 2023-05-08 | 9.46 | $8.94 | 14610 |
| 2023-05-05 | 9.51 | $9.08 | 4918 |
| 2023-05-04 | 9.55 | $8.91 | 48900 |
| 2023-05-03 | 9.60 | $9.05 | 21606 |
| 2023-05-02 | 9.64 | $8.86 | 29100 |
| 2023-05-01 | 9.72 | $9.34 | 27200 |
| 2023-04-28 | 9.74 | $9.52 | 16800 |
| 2023-04-27 | 9.77 | $9.61 | 20800 |
| 2023-04-26 | 9.81 | $9.65 | 7524 |
| 2023-04-25 | 9.86 | $9.61 | 7100 |
| 2023-04-24 | 9.93 | $9.61 | 13600 |
| 2023-04-21 | 9.99 | $9.69 | 13700 |
| 2023-04-20 | 10.06 | $9.77 | 60900 |
| 2023-04-19 | 10.12 | $9.71 | 13600 |
| 2023-04-18 | 10.19 | $9.47 | 6233 |
| 2023-04-17 | 10.27 | $9.62 | 18943 |
| 2023-04-14 | 10.34 | $9.58 | 13203 |
| 2023-04-13 | 10.44 | $9.75 | 14500 |
| 2023-04-12 | 10.50 | $9.66 | 29219 |
| 2023-04-11 | 10.56 | $9.76 | 11500 |
| 2023-04-10 | 10.62 | $9.88 | 14604 |
| 2023-04-06 | 10.73 | $9.88 | 10400 |
| 2023-04-05 | 10.86 | $9.96 | 8626 |
| 2023-04-04 | 11.00 | $9.96 | 25400 |
| 2023-04-03 | 11.13 | $10.31 | 23400 |
| 2023-03-31 | 11.24 | $9.89 | 30231 |
| 2023-03-30 | 11.37 | $10.05 | 24700 |
| 2023-03-29 | 11.51 | $10.44 | 13646 |
| 2023-03-28 | 11.61 | $10.67 | 26300 |
| 2023-03-27 | 11.72 | $10.87 | 6600 |
| 2023-03-24 | 11.80 | $10.87 | 9300 |
| 2023-03-23 | 11.88 | $11.00 | 9400 |
| 2023-03-22 | 11.95 | $11.02 | 5943 |
| 2023-03-21 | 12.03 | $11.18 | 76300 |
| 2023-03-20 | 12.09 | $11.10 | 9900 |
| 2023-03-17 | 12.16 | $11.06 | 59400 |
| 2023-03-16 | 12.23 | $11.41 | 14656 |
| 2023-03-15 | 12.28 | $10.99 | 15600 |
| 2023-03-14 | 12.35 | $10.93 | 12900 |
| 2023-03-13 | 12.42 | $10.89 | 283537 |
| 2023-03-10 | 12.49 | $12.13 | 25800 |
| 2023-03-09 | 12.49 | $12.54 | 7013 |
| 2023-03-08 | 12.46 | $12.67 | 7400 |
| 2023-03-07 | 12.42 | $12.49 | 6346 |
| 2023-03-06 | 12.40 | $12.58 | 29600 |
| 2023-03-03 | 12.39 | $12.57 | 22004 |
| 2023-03-02 | 12.39 | $12.69 | 8844 |
| 2023-03-01 | 12.39 | $12.63 | 4800 |
| 2023-02-28 | 12.36 | $12.71 | 10105 |
| 2023-02-27 | 12.33 | $12.48 | 13200 |
| 2023-02-24 | 12.31 | $12.45 | 5800 |
| 2023-02-23 | 12.32 | $12.50 | 9200 |
| 2023-02-22 | 12.32 | $12.50 | 21900 |
| 2023-02-21 | 12.31 | $12.51 | 8005 |
| 2023-02-17 | 12.30 | $12.43 | 11043 |
| 2023-02-16 | 12.30 | $12.44 | 13306 |
| 2023-02-15 | 12.30 | $12.48 | 27415 |
| 2023-02-14 | 12.31 | $12.33 | 6800 |
| 2023-02-13 | 12.32 | $12.42 | 24030 |
| 2023-02-10 | 12.32 | $12.34 | 14541 |
| 2023-02-09 | 12.33 | $12.01 | 653211 |
| 2023-02-08 | 12.34 | $11.97 | 8621 |
| 2023-02-07 | 12.37 | $11.87 | 310500 |
| 2023-02-06 | 12.39 | $12.05 | 23324 |
| 2023-02-03 | 12.41 | $12.43 | 12800 |
| 2023-02-02 | 12.40 | $12.59 | 10900 |
| 2023-02-01 | 12.38 | $12.60 | 16327 |
| 2023-01-31 | 12.36 | $12.00 | 14733 |
| 2023-01-30 | 12.37 | $12.15 | 9900 |
| 2023-01-27 | 12.37 | $12.22 | 14431 |
| 2023-01-26 | 12.38 | $12.50 | 7000 |
| 2023-01-25 | 12.38 | $12.46 | 5400 |
| 2023-01-24 | 12.38 | $12.33 | 4500 |
| 2023-01-23 | 12.39 | $12.40 | 4523 |
| 2023-01-20 | 12.40 | $12.48 | 17000 |
| 2023-01-19 | 12.39 | $12.42 | 17400 |
| 2023-01-18 | 12.40 | $12.59 | 9019 |
| 2023-01-17 | 12.39 | $12.60 | 5131 |
| 2023-01-13 | 12.38 | $12.36 | 6601 |
| 2023-01-12 | 12.40 | $12.50 | 20300 |
| 2023-01-11 | 12.41 | $12.34 | 11400 |
| 2023-01-10 | 12.43 | $12.46 | 5700 |
| 2023-01-09 | 12.44 | $12.23 | 5637 |
| 2023-01-06 | 12.48 | $12.51 | 4904 |
| 2023-01-05 | 12.50 | $12.29 | 3346 |
| 2023-01-04 | 12.55 | $12.16 | 6304 |
| 2023-01-03 | 12.60 | $12.25 | 4100 |
| 2022-12-30 | 12.65 | $12.20 | 34800 |
| 2022-12-29 | 12.70 | $12.16 | 36900 |
| 2022-12-28 | 12.76 | $12.31 | 9009 |
| 2022-12-27 | 12.81 | $12.46 | 11000 |
| 2022-12-23 | 12.86 | $12.46 | 10600 |
| 2022-12-22 | 12.91 | $12.64 | 36500 |
| 2022-12-21 | 12.95 | $12.57 | 13322 |
| 2022-12-20 | 12.99 | $12.36 | 12820 |
| 2022-12-19 | 13.05 | $12.45 | 12904 |
| 2022-12-16 | 13.09 | $12.42 | 115735 |
| 2022-12-15 | 13.14 | $12.48 | 196800 |
| 2022-12-14 | 13.18 | $12.66 | 11200 |
| 2022-12-13 | 13.21 | $12.74 | 42500 |
| 2022-12-12 | 13.25 | $12.79 | 33149 |
| 2022-12-09 | 13.29 | $12.75 | 9738 |
| 2022-12-08 | 13.33 | $12.98 | 13129 |
| 2022-12-07 | 13.35 | $12.91 | 8215 |
| 2022-12-06 | 13.38 | $13.17 | 11300 |
| 2022-12-05 | 13.40 | $13.25 | 25000 |
| 2022-12-02 | 13.41 | $13.25 | 24614 |
| 2022-12-01 | 13.43 | $13.21 | 24200 |
| 2022-11-30 | 13.45 | $13.28 | 34201 |
| 2022-11-29 | 13.46 | $13.41 | 34940 |
| 2022-11-28 | 13.46 | $13.41 | 24723 |
| 2022-11-25 | 13.48 | $13.45 | 9100 |
| 2022-11-23 | 13.51 | $13.50 | 20803 |
| 2022-11-22 | 13.53 | $13.40 | 16946 |
| 2022-11-21 | 13.55 | $13.43 | 25308 |
| 2022-11-18 | 13.57 | $13.31 | 35600 |
| 2022-11-17 | 13.60 | $13.41 | 24520 |
| 2022-11-16 | 13.62 | $13.34 | 10703 |
| 2022-11-15 | 13.64 | $13.29 | 17700 |
| 2022-11-14 | 13.69 | $13.43 | 27600 |
| 2022-11-11 | 13.71 | $13.54 | 34340 |
| 2022-11-10 | 13.70 | $13.61 | 59000 |
| 2022-11-09 | 13.70 | $13.39 | 45500 |
| 2022-11-08 | 13.72 | $13.56 | 23900 |
| 2022-11-07 | 13.71 | $13.44 | 228522 |
| 2022-11-04 | 13.71 | $13.53 | 18904 |
| 2022-11-03 | 13.69 | $13.74 | 74314 |
| 2022-11-02 | 13.67 | $13.54 | 61921 |
| 2022-11-01 | 13.66 | $13.49 | 46800 |
| 2022-10-31 | 13.66 | $13.43 | 28343 |
| 2022-10-28 | 13.66 | $13.83 | 175300 |
| 2022-10-27 | 13.62 | $13.95 | 37443 |
| 2022-10-26 | 13.58 | $13.93 | 19123 |
| 2022-10-25 | 13.55 | $13.85 | 33300 |
| 2022-10-24 | 13.54 | $13.77 | 20000 |
| 2022-10-21 | 13.53 | $14.00 | 20100 |
| 2022-10-20 | 13.51 | $13.65 | 18800 |
| 2022-10-19 | 13.53 | $13.83 | 32000 |
| 2022-10-18 | 13.53 | $14.30 | 27300 |
| 2022-10-17 | 13.52 | $13.78 | 19800 |
| 2022-10-14 | 13.54 | $13.45 | 12300 |
| 2022-10-13 | 13.59 | $13.61 | 26142 |
| 2022-10-12 | 13.62 | $13.80 | 3600 |
| 2022-10-11 | 13.65 | $13.30 | 10520 |
| 2022-10-10 | 13.70 | $13.36 | 8602 |
| 2022-10-07 | 13.76 | $13.17 | 8301 |
| 2022-10-06 | 13.84 | $13.30 | 9146 |
| 2022-10-05 | 13.90 | $13.43 | 20500 |
| 2022-10-04 | 13.92 | $13.52 | 16600 |
| 2022-10-03 | 13.96 | $13.38 | 13736 |
| 2022-09-30 | 13.98 | $13.11 | 11211 |
| 2022-09-29 | 13.96 | $13.13 | 21000 |
| 2022-09-28 | 13.96 | $13.32 | 31043 |
| 2022-09-27 | 13.96 | $13.64 | 6837 |
| 2022-09-26 | 13.97 | $13.60 | 7100 |
| 2022-09-23 | 13.98 | $13.61 | 16000 |
| 2022-09-22 | 13.99 | $13.88 | 27800 |
| 2022-09-21 | 13.96 | $14.00 | 14933 |
| 2022-09-20 | 13.94 | $13.97 | 10400 |
| 2022-09-19 | 13.91 | $14.22 | 23806 |
| 2022-09-16 | 13.87 | $14.36 | 191818 |
| 2022-09-15 | 13.84 | $14.34 | 27904 |
| 2022-09-14 | 13.81 | $14.30 | 27700 |
| 2022-09-13 | 13.78 | $14.27 | 33800 |
| 2022-09-12 | 13.72 | $14.73 | 56027 |
| 2022-09-09 | 13.64 | $14.74 | 22512 |
| 2022-09-08 | 13.55 | $14.37 | 27012 |
| 2022-09-07 | 13.48 | $14.00 | 46000 |
| 2022-09-06 | 13.40 | $14.29 | 40502 |
| 2022-09-02 | 13.31 | $13.64 | 56800 |
| 2022-09-01 | 13.24 | $12.82 | 12000 |
| 2022-08-31 | 13.19 | $13.00 | 10200 |
| 2022-08-30 | 13.12 | $13.46 | 8200 |
| 2022-08-29 | 13.03 | $13.84 | 6100 |
| 2022-08-26 | 12.94 | $13.69 | 11204 |
| 2022-08-25 | 12.86 | $13.83 | 12000 |
| 2022-08-24 | 12.76 | $13.30 | 9400 |
| 2022-08-23 | 12.70 | $13.56 | 8421 |
| 2022-08-22 | 12.61 | $13.38 | 17500 |
| 2022-08-19 | 12.52 | $13.55 | 11700 |
| 2022-08-18 | 12.41 | $13.68 | 7100 |
| 2022-08-17 | 12.30 | $13.69 | 32200 |
| 2022-08-16 | 12.19 | $13.71 | 30500 |
| 2022-08-15 | 12.08 | $13.20 | 25708 |
| 2022-08-12 | 11.98 | $13.00 | 15500 |
| 2022-08-11 | 11.91 | $13.03 | 14100 |
| 2022-08-10 | 11.81 | $12.89 | 55823 |
| 2022-08-09 | 11.74 | $12.39 | 31718 |
| 2022-08-08 | 11.69 | $12.47 | 37200 |
| 2022-08-05 | 11.64 | $12.21 | 24115 |
| 2022-08-04 | 11.60 | $11.84 | 6900 |
| 2022-08-03 | 11.58 | $11.70 | 8400 |
| 2022-08-02 | 11.57 | $11.69 | 105438 |
| 2022-08-01 | 11.58 | $12.02 | 38832 |
| 2022-07-29 | 11.57 | $12.14 | 18720 |
| 2022-07-28 | 11.54 | $11.81 | 8723 |
| 2022-07-27 | 11.51 | $11.97 | 11900 |
| 2022-07-26 | 11.49 | $11.73 | 6745 |
| 2022-07-25 | 11.48 | $11.71 | 8700 |
| 2022-07-22 | 11.49 | $11.37 | 7200 |
| 2022-07-21 | 11.53 | $11.43 | 10100 |
| 2022-07-20 | 11.59 | $11.50 | 44509 |
| 2022-07-19 | 11.65 | $11.40 | 14300 |
| 2022-07-18 | 11.74 | $11.28 | 6309 |
| 2022-07-15 | 11.82 | $11.66 | 18000 |
| 2022-07-14 | 11.89 | $11.08 | 51039 |
| 2022-07-13 | 11.95 | $11.43 | 28606 |
| 2022-07-12 | 11.98 | $11.40 | 28800 |
| 2022-07-11 | 12.04 | $11.41 | 35935 |
| 2022-07-08 | 12.11 | $11.41 | 61900 |
| 2022-07-07 | 12.20 | $11.51 | 15900 |
| 2022-07-06 | 12.26 | $11.40 | 30200 |
| 2022-07-05 | 12.34 | $11.91 | 27500 |
| 2022-07-01 | 12.40 | $11.79 | 22000 |
| 2022-06-30 | 12.46 | $11.54 | 81100 |
| 2022-06-29 | 12.59 | $11.21 | 60300 |
| 2022-06-28 | 12.67 | $11.63 | 27914 |
| 2022-06-27 | 12.75 | $11.60 | 67840 |
| 2022-06-24 | 12.82 | $11.88 | 1.1M |
| 2022-06-23 | 12.87 | $12.22 | 69600 |
| 2022-06-22 | 12.92 | $12.45 | 87300 |
| 2022-06-21 | 12.95 | $12.76 | 104226 |
| 2022-06-17 | 12.94 | $13.24 | 124300 |
| 2022-06-16 | 12.93 | $12.95 | 54100 |
| 2022-06-15 | 12.94 | $13.05 | 35301 |
| 2022-06-14 | 12.94 | $12.20 | 26634 |
| 2022-06-13 | 13.00 | $11.96 | 55045 |
| 2022-06-10 | 13.07 | $12.68 | 21842 |
| 2022-06-09 | 13.10 | $12.75 | 30100 |
| 2022-06-08 | 13.12 | $13.19 | 25300 |
| 2022-06-07 | 13.13 | $12.70 | 65100 |
| 2022-06-06 | 13.16 | $13.18 | 50217 |
| 2022-06-03 | 13.18 | $13.09 | 29600 |
| 2022-06-02 | 13.20 | $12.89 | 50508 |
| 2022-06-01 | 13.24 | $14.10 | 71100 |
| 2022-05-31 | 13.21 | $12.95 | 49600 |
| 2022-05-27 | 13.26 | $13.06 | 31200 |
| 2022-05-26 | 13.30 | $13.00 | 28205 |
| 2022-05-25 | 13.34 | $13.04 | 24000 |
| 2022-05-24 | 13.37 | $13.07 | 27707 |
| 2022-05-23 | 13.40 | $13.12 | 35449 |
| 2022-05-20 | 13.45 | $12.57 | 46340 |
| 2022-05-19 | 13.52 | $13.05 | 16206 |
| 2022-05-18 | 13.57 | $13.08 | 33110 |
| 2022-05-17 | 13.61 | $13.10 | 33900 |
| 2022-05-16 | 13.66 | $13.32 | 24300 |
| 2022-05-13 | 13.69 | $13.36 | 24430 |
| 2022-05-12 | 13.74 | $13.36 | 29905 |
| 2022-05-11 | 13.77 | $13.16 | 32000 |
| 2022-05-10 | 13.81 | $13.41 | 31922 |
| 2022-05-09 | 13.84 | $13.25 | 40000 |
| 2022-05-06 | 13.87 | $13.59 | 10500 |
| 2022-05-05 | 13.88 | $13.60 | 18500 |
| 2022-05-04 | 13.90 | $13.58 | 24000 |
| 2022-05-03 | 13.91 | $13.60 | 234600 |
| 2022-05-02 | 13.93 | $13.89 | 36100 |
| 2022-04-29 | 13.98 | $13.80 | 22003 |
| 2022-04-28 | 14.01 | $13.80 | 25424 |
| 2022-04-27 | 14.04 | $13.72 | 15000 |
| 2022-04-26 | 14.07 | $13.73 | 22533 |
| 2022-04-25 | 14.10 | $14.00 | 18100 |
| 2022-04-22 | 14.10 | $14.00 | 14300 |
| 2022-04-21 | 14.09 | $14.00 | 25933 |
| 2022-04-20 | 14.09 | $13.98 | 34900 |
| 2022-04-19 | 14.09 | $14.00 | 26000 |
| 2022-04-18 | 14.09 | $14.00 | 21611 |
| 2022-04-14 | 14.09 | $14.28 | 23746 |
| 2022-04-13 | 14.07 | $14.07 | 33213 |
| 2022-04-12 | 14.06 | $13.99 | 42824 |
| 2022-04-11 | 14.05 | $13.90 | 11544 |
| 2022-04-08 | 14.06 | $13.88 | 23801 |
| 2022-04-07 | 14.06 | $13.86 | 24500 |
| 2022-04-06 | 14.05 | $13.93 | 27100 |
| 2022-04-05 | 14.04 | $13.77 | 49400 |
| 2022-04-04 | 14.02 | $14.02 | 51000 |
| 2022-04-01 | 14.00 | $14.84 | 81300 |
| 2022-03-31 | 13.95 | $14.33 | 1900 |
| 2022-03-30 | 13.93 | $14.40 | 209100 |
| 2022-03-29 | 13.88 | $14.40 | 12749 |
| 2022-03-28 | 13.83 | $14.33 | 367939 |
| 2022-03-25 | 13.78 | $13.93 | 14300 |
| 2022-03-24 | 13.78 | $13.87 | 12016 |
| 2022-03-23 | 13.78 | $14.00 | 2111 |
| 2022-03-22 | 13.77 | $13.92 | 27200 |
| 2022-03-21 | 13.76 | $14.00 | 19121 |
| 2022-03-18 | 13.74 | $14.00 | 171746 |
| 2022-03-17 | 13.72 | $13.90 | 12002 |
| 2022-03-16 | 13.71 | $13.92 | 10643 |
| 2022-03-15 | 13.71 | $13.77 | 22420 |
| 2022-03-14 | 13.71 | $14.10 | 14100 |
| 2022-03-11 | 13.73 | $14.00 | 988713 |
| 2022-03-10 | 13.75 | $13.62 | 4900 |
| 2022-03-09 | 13.78 | $13.60 | 1845 |
| 2022-03-08 | 13.82 | $13.48 | 3200 |
| 2022-03-07 | 13.87 | $13.55 | 13000 |
| 2022-03-04 | 13.92 | $13.90 | 5602 |
| 2022-03-03 | 13.95 | $13.83 | 2500 |
| 2022-03-02 | 13.99 | $13.50 | 27600 |
| 2022-03-01 | 14.04 | $13.41 | 4700 |
| 2022-02-28 | 14.06 | $13.30 | 3800 |
| 2022-02-25 | 14.08 | $13.90 | 3431 |
| 2022-02-24 | 14.07 | $13.88 | 1306 |
| 2022-02-23 | 14.05 | $13.85 | 6241 |
| 2022-02-22 | 14.03 | $13.60 | 6301 |
| 2022-02-18 | 14.03 | $13.70 | 447 |
| 2022-02-17 | 14.06 | $13.66 | 1533 |
| 2022-02-16 | 14.10 | $13.68 | 4800 |
| 2022-02-15 | 14.14 | $13.90 | 1600 |
| 2022-02-14 | 14.14 | $13.72 | 6125 |
| 2022-02-11 | 14.19 | $14.49 | 800 |
| 2022-02-10 | 14.22 | $14.47 | 700 |
| 2022-02-09 | 14.27 | $14.25 | 800 |
| 2022-02-08 | 14.33 | $14.37 | 1846 |
| 2022-02-07 | 14.38 | $14.51 | 600 |
| 2022-02-04 | 14.38 | $14.51 | — |
| 2022-02-03 | 14.38 | $14.51 | 318 |
| 2022-02-02 | 14.38 | $14.50 | 3102 |
| 2022-02-01 | 14.36 | $14.60 | 3615 |
| 2022-01-31 | 14.35 | $13.80 | 2611 |
| 2022-01-28 | 14.36 | $13.61 | 1723 |
| 2022-01-27 | 14.38 | $13.75 | 3300 |
| 2022-01-26 | 14.39 | $13.43 | 2100 |
| 2022-01-25 | 14.41 | $13.50 | 5000 |
| 2022-01-24 | 14.43 | $13.69 | 11726 |
| 2022-01-21 | 14.48 | $14.24 | 2800 |
| 2022-01-20 | 14.43 | $14.48 | 2221 |
| 2022-01-19 | 14.40 | $14.50 | 12100 |
| 2022-01-18 | 14.34 | $13.91 | 2336 |
| 2022-01-14 | 14.31 | $14.74 | 7900 |
| 2022-01-13 | 14.25 | $15.03 | 12700 |
| 2022-01-12 | 14.19 | $15.37 | 7307 |
| 2022-01-11 | 14.11 | $15.45 | 6100 |
| 2022-01-10 | 14.01 | $15.49 | 22337 |
| 2022-01-07 | 14.01 | $14.47 | 2500 |
| 2022-01-06 | 14.07 | $14.47 | 2300 |
| 2022-01-05 | 14.12 | $14.49 | 500 |
| 2022-01-04 | 14.19 | $14.20 | 1243 |
| 2022-01-03 | 14.27 | $14.39 | 5640 |
| 2021-12-31 | 14.32 | $14.01 | 441 |
| 2021-12-30 | 14.39 | $13.92 | 7446 |
| 2021-12-29 | 14.46 | $13.93 | — |
| 2021-12-28 | 14.51 | $13.93 | 15800 |
| 2021-12-27 | 14.56 | $13.91 | 1133 |
| 2021-12-23 | 14.61 | $14.63 | 2648 |
| 2021-12-22 | 14.63 | $13.22 | 14924 |
| 2021-12-21 | 14.71 | $13.88 | 13200 |
| 2021-12-20 | 14.76 | $13.39 | 8300 |
| 2021-12-17 | 14.83 | $13.28 | 107000 |
| 2021-12-16 | 14.94 | $13.50 | 14325 |
| 2021-12-15 | 15.01 | $13.87 | 34108 |
| 2021-12-14 | 15.04 | $13.79 | 27421 |
| 2021-12-13 | 15.06 | $13.52 | 62819 |
| 2021-12-10 | 15.11 | $15.39 | 20013 |
| 2021-12-09 | 15.11 | $15.64 | 12300 |
| 2021-12-08 | 15.02 | $15.54 | 17200 |
| 2021-12-07 | 14.91 | $15.89 | 31420 |
| 2021-12-06 | 14.81 | $15.79 | 92700 |
| 2021-12-03 | 14.71 | $15.35 | 13700 |
| 2021-12-02 | 14.63 | $15.40 | 11335 |
| 2021-12-01 | 14.52 | $15.25 | 19300 |
| 2021-11-30 | 14.41 | $15.00 | 9943 |
| 2021-11-29 | 14.31 | $14.87 | 16100 |
| 2021-11-26 | 14.19 | $15.03 | 4100 |
| 2021-11-24 | 14.09 | $15.03 | 12711 |
| 2021-11-23 | 13.99 | $14.80 | 8100 |
| 2021-11-22 | 13.90 | $14.88 | 7700 |
| 2021-11-19 | 13.79 | $14.83 | 1147 |
| 2021-11-18 | 13.69 | $15.45 | 3300 |
| 2021-11-17 | 13.56 | $14.87 | 8843 |
| 2021-11-16 | 13.45 | $14.50 | 4455 |
| 2021-11-15 | 13.38 | $14.23 | 17313 |
| 2021-11-12 | 13.30 | $14.46 | 13937 |
| 2021-11-11 | 13.21 | $15.29 | 18400 |
| 2021-11-10 | 13.08 | $13.99 | 2900 |
| 2021-11-09 | 13.01 | $13.35 | 5200 |
| 2021-11-08 | 12.97 | $13.80 | 2939 |
| 2021-11-05 | 12.91 | $13.75 | 9040 |
| 2021-11-04 | 12.84 | $13.73 | 1100 |
| 2021-11-03 | 12.77 | $13.25 | 6207 |
| 2021-11-02 | 12.74 | $13.15 | 27147 |
| 2021-11-01 | 12.72 | $13.02 | 38200 |
| 2021-10-29 | 12.71 | $12.48 | 500 |
| 2021-10-28 | 12.70 | $13.00 | 5500 |
| 2021-10-27 | 12.66 | $12.93 | 5029 |
| 2021-10-26 | 12.61 | $12.97 | 7300 |
| 2021-10-25 | 12.57 | $12.80 | 1100 |
| 2021-10-22 | 12.53 | $12.77 | 808 |
| 2021-10-21 | 12.50 | $12.79 | — |
| 2021-10-20 | 12.47 | $12.79 | 56500 |
| 2021-10-19 | 12.42 | $13.00 | 1600 |
| 2021-10-18 | 12.35 | $12.70 | 1701 |
| 2021-10-15 | 12.29 | $12.62 | 5121 |
| 2021-10-14 | 12.26 | $12.75 | 1405 |
| 2021-10-13 | 12.23 | $12.56 | 600 |
| 2021-10-12 | 12.21 | $12.55 | 2400 |
| 2021-10-11 | 12.21 | $12.55 | 2000 |
| 2021-10-08 | 12.19 | $12.41 | 1423 |
| 2021-10-07 | 12.20 | $12.36 | 900 |
| 2021-10-06 | 12.21 | $12.63 | 1100 |
| 2021-10-05 | 12.21 | $12.70 | 3800 |
| 2021-10-04 | 12.19 | $12.75 | 3412 |
| 2021-10-01 | 12.19 | $12.30 | 146618 |
| 2021-09-30 | 12.23 | $12.20 | 4008 |
| 2021-09-29 | 12.26 | $12.05 | 2600 |
| 2021-09-28 | 12.32 | $12.05 | 9245 |
| 2021-09-27 | 12.35 | $12.05 | 12418 |
| 2021-09-24 | 12.41 | $12.17 | 10600 |
| 2021-09-23 | 12.49 | $12.12 | 46041 |
| 2021-09-22 | 12.58 | $11.82 | 14749 |
| 2021-09-21 | 12.63 | $11.70 | 17200 |
| 2021-09-20 | 12.67 | $11.51 | 29000 |
| 2021-09-17 | 12.71 | $12.00 | 193500 |
| 2021-09-16 | 12.71 | $12.10 | 97600 |
| 2021-09-15 | 12.73 | $12.20 | 24800 |
| 2021-09-14 | 12.69 | $12.47 | 12039 |
| 2021-09-13 | 12.63 | $12.20 | 14848 |
| 2021-09-10 | 12.59 | $12.63 | 7506 |
| 2021-09-09 | 12.53 | $12.47 | 8947 |
| 2021-09-08 | 12.46 | $12.79 | 13411 |
| 2021-09-07 | 12.36 | $12.12 | 32400 |
| 2021-09-03 | 12.31 | $12.94 | 25000 |
| 2021-09-02 | 12.21 | $12.97 | 34804 |
| 2021-09-01 | 12.11 | $12.93 | 39300 |
| 2021-08-31 | 12.01 | $13.10 | 62400 |
| 2021-08-30 | 11.90 | $12.78 | 26502 |
| 2021-08-27 | 11.80 | $13.10 | 14331 |
| 2021-08-26 | 11.68 | $13.91 | 48300 |
| 2021-08-25 | 11.52 | $13.78 | 16600 |
| 2021-08-24 | 11.36 | $12.85 | 29707 |
| 2021-08-23 | 11.25 | $12.50 | 47400 |
| 2021-08-20 | 11.16 | $12.39 | 20957 |
| 2021-08-19 | 11.08 | $12.00 | 27500 |
| 2021-08-18 | 11.03 | $12.40 | 10133 |
| 2021-08-17 | 10.96 | $11.50 | 121600 |
| 2021-08-16 | 10.92 | $11.18 | 400 |
| 2021-08-13 | 10.91 | $11.36 | 10031 |
| 2021-08-12 | 10.88 | $11.60 | 53600 |
| 2021-08-11 | 10.83 | $10.98 | 38800 |
| 2021-08-10 | 10.81 | $10.90 | 29400 |
| 2021-08-09 | 10.81 | $10.99 | 11400 |
| 2021-08-06 | 10.79 | $10.95 | 5337 |
| 2021-08-05 | 10.77 | $10.99 | 18625 |
| 2021-08-04 | 10.75 | $10.99 | 51741 |
| 2021-08-03 | 10.72 | $10.80 | 68700 |
| 2021-08-02 | 10.71 | $10.85 | 52600 |
| 2021-07-30 | 10.68 | $10.65 | 19700 |
| 2021-07-29 | 10.69 | $10.80 | 18100 |
| 2021-07-28 | 10.66 | $10.57 | 93101 |
| 2021-07-27 | 10.69 | $10.60 | 24800 |
| 2021-07-26 | 10.74 | $10.66 | 46800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.29
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
14.40
Maximum
20.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.29 | $21.43 | 65152 |
| 2026-07-23 | 20.17 | $20.37 | 53816 |
| 2026-07-22 | 20.15 | $20.18 | 38400 |
| 2026-07-21 | 20.14 | $20.42 | 48721 |
| 2026-07-20 | 20.11 | $20.32 | 54102 |
| 2026-07-17 | 20.09 | $20.48 | 39400 |
| 2026-07-16 | 20.05 | $20.94 | 81815 |
| 2026-07-15 | 19.96 | $20.34 | 29837 |
| 2026-07-14 | 19.92 | $20.06 | 23400 |
| 2026-07-13 | 19.90 | $20.16 | 25135 |
| 2026-07-10 | 19.88 | $20.16 | 30043 |
| 2026-07-09 | 19.85 | $20.04 | 22900 |
| 2026-07-08 | 19.83 | $19.76 | 42105 |
| 2026-07-07 | 19.83 | $20.23 | 27617 |
| 2026-07-06 | 19.79 | $20.40 | 25300 |
| 2026-07-02 | 19.73 | $20.45 | 32400 |
| 2026-07-01 | 19.65 | $20.79 | 40529 |
| 2026-06-30 | 19.53 | $20.46 | 40400 |
| 2026-06-29 | 19.43 | $20.25 | 40700 |
| 2026-06-26 | 19.35 | $20.53 | 356500 |
| 2026-06-25 | 19.22 | $19.89 | 31200 |
| 2026-06-24 | 19.15 | $19.98 | 114900 |
| 2026-06-23 | 19.06 | $19.75 | 52717 |
| 2026-06-22 | 18.99 | $19.42 | 127546 |
| 2026-06-18 | 18.95 | $19.15 | 94000 |
| 2026-06-17 | 18.92 | $19.09 | 73900 |
| 2026-06-16 | 18.91 | $19.29 | 71200 |
| 2026-06-15 | 18.87 | $19.52 | 37733 |
| 2026-06-12 | 18.80 | $19.55 | 28916 |
| 2026-06-11 | 18.72 | $19.50 | 23841 |
| 2026-06-10 | 18.64 | $19.35 | 35931 |
| 2026-06-09 | 18.56 | $19.07 | 58600 |
| 2026-06-08 | 18.51 | $18.63 | 25303 |
| 2026-06-05 | 18.49 | $18.79 | 28646 |
| 2026-06-04 | 18.46 | $18.59 | 29625 |
| 2026-06-03 | 18.45 | $18.03 | 38600 |
| 2026-06-02 | 18.49 | $18.56 | 34000 |
| 2026-06-01 | 18.49 | $18.31 | 46000 |
| 2026-05-29 | 18.51 | $18.54 | 38000 |
| 2026-05-28 | 18.50 | $18.54 | 33200 |
| 2026-05-27 | 18.50 | $18.52 | 26213 |
| 2026-05-26 | 18.50 | $18.73 | 38519 |
| 2026-05-22 | 18.47 | $18.62 | 38600 |
| 2026-05-21 | 18.46 | $18.54 | 127500 |
| 2026-05-20 | 18.45 | $18.41 | 105800 |
| 2026-05-19 | 18.45 | $17.99 | 43537 |
| 2026-05-18 | 18.50 | $18.06 | 21500 |
| 2026-05-15 | 18.55 | $17.95 | 38700 |
| 2026-05-14 | 18.61 | $18.34 | 103739 |
| 2026-05-13 | 18.64 | $18.20 | 71925 |
| 2026-05-12 | 18.68 | $18.33 | 70400 |
| 2026-05-11 | 18.72 | $18.25 | 46300 |
| 2026-05-08 | 18.77 | $18.82 | 209400 |
| 2026-05-07 | 18.77 | $18.36 | 271139 |
| 2026-05-06 | 18.81 | $18.14 | 54600 |
| 2026-05-05 | 18.88 | $18.15 | 93748 |
| 2026-05-04 | 18.96 | $18.18 | 47605 |
| 2026-05-01 | 19.04 | $18.35 | 103506 |
| 2026-04-30 | 19.11 | $18.24 | 106426 |
| 2026-04-29 | 19.20 | $18.41 | 60427 |
| 2026-04-28 | 19.29 | $19.00 | 69509 |
| 2026-04-27 | 19.32 | $18.99 | 17106 |
| 2026-04-24 | 19.35 | $19.12 | 50649 |
| 2026-04-23 | 19.38 | $19.47 | 38520 |
| 2026-04-22 | 19.37 | $19.35 | 23430 |
| 2026-04-21 | 19.37 | $19.33 | 46600 |
| 2026-04-20 | 19.37 | $19.73 | 23932 |
| 2026-04-17 | 19.33 | $19.95 | 65410 |
| 2026-04-16 | 19.27 | $19.70 | 49434 |
| 2026-04-15 | 19.22 | $19.78 | 58500 |
| 2026-04-14 | 19.16 | $19.84 | 55100 |
| 2026-04-13 | 19.09 | $19.80 | 18900 |
| 2026-04-10 | 19.02 | $19.68 | 15700 |
| 2026-04-09 | 18.95 | $20.17 | 90023 |
| 2026-04-08 | 18.82 | $19.86 | 22540 |
| 2026-04-07 | 18.71 | $19.25 | 99100 |
| 2026-04-06 | 18.65 | $19.16 | 21847 |
| 2026-04-02 | 18.60 | $19.04 | 20505 |
| 2026-04-01 | 18.55 | $18.95 | 18700 |
| 2026-03-31 | 18.51 | $18.54 | 63800 |
| 2026-03-30 | 18.51 | $18.49 | 27000 |
| 2026-03-27 | 18.51 | $18.35 | 21001 |
| 2026-03-26 | 18.53 | $18.32 | 23700 |
| 2026-03-25 | 18.55 | $18.39 | 44819 |
| 2026-03-24 | 18.57 | $18.54 | 32321 |
| 2026-03-23 | 18.57 | $18.51 | 33121 |
| 2026-03-20 | 18.58 | $18.15 | 94816 |
| 2026-03-19 | 18.62 | $18.41 | 26735 |
| 2026-03-18 | 18.64 | $17.77 | 50900 |
| 2026-03-17 | 18.73 | $18.15 | 25500 |
| 2026-03-16 | 18.80 | $18.41 | 29200 |
| 2026-03-13 | 18.84 | $18.14 | 40346 |
| 2026-03-12 | 18.91 | $18.12 | 48149 |
| 2026-03-11 | 18.99 | $18.26 | 24300 |
| 2026-03-10 | 19.07 | $18.28 | 42400 |
| 2026-03-09 | 19.15 | $18.34 | 37700 |
| 2026-03-06 | 19.24 | $18.45 | 52500 |
| 2026-03-05 | 19.32 | $18.59 | 42300 |
| 2026-03-04 | 19.40 | $19.31 | 39900 |
| 2026-03-03 | 19.41 | $19.21 | 54609 |
| 2026-03-02 | 19.43 | $19.43 | 57028 |
| 2026-02-27 | 19.43 | $18.93 | 124400 |
| 2026-02-26 | 19.48 | $19.47 | 28500 |
| 2026-02-25 | 19.48 | $19.68 | 18708 |
| 2026-02-24 | 19.46 | $19.17 | 94700 |
| 2026-02-23 | 19.49 | $19.02 | 42300 |
| 2026-02-20 | 19.54 | $19.49 | 22400 |
| 2026-02-19 | 19.54 | $19.47 | 20800 |
| 2026-02-18 | 19.55 | $19.65 | 58500 |
| 2026-02-17 | 19.54 | $19.87 | 29535 |
| 2026-02-13 | 19.51 | $19.74 | 94219 |
| 2026-02-12 | 19.48 | $19.60 | 43400 |
| 2026-02-11 | 19.47 | $19.73 | 87200 |
| 2026-02-10 | 19.44 | $19.55 | 46800 |
| 2026-02-09 | 19.43 | $19.81 | 32300 |
| 2026-02-06 | 19.39 | $20.13 | 53305 |
| 2026-02-05 | 19.31 | $19.87 | 62800 |
| 2026-02-04 | 19.25 | $19.80 | 126000 |
| 2026-02-03 | 19.20 | $19.73 | 112142 |
| 2026-02-02 | 19.14 | $19.43 | 47747 |
| 2026-01-30 | 19.11 | $18.85 | 27400 |
| 2026-01-29 | 19.14 | $18.73 | 109800 |
| 2026-01-28 | 19.18 | $18.01 | 89400 |
| 2026-01-27 | 19.30 | $19.00 | 93500 |
| 2026-01-26 | 19.34 | $19.35 | 73300 |
| 2026-01-23 | 19.33 | $19.50 | 62800 |
| 2026-01-22 | 19.32 | $20.70 | 50304 |
| 2026-01-21 | 19.17 | $20.38 | 26041 |
| 2026-01-20 | 19.04 | $19.29 | 11700 |
| 2026-01-16 | 19.02 | $19.44 | 20408 |
| 2026-01-15 | 18.97 | $19.67 | 17825 |
| 2026-01-14 | 18.90 | $19.12 | 16500 |
| 2026-01-13 | 18.88 | $18.91 | 20606 |
| 2026-01-12 | 18.88 | $18.91 | 46200 |
| 2026-01-09 | 18.87 | $19.23 | 23300 |
| 2026-01-08 | 18.83 | $19.51 | 28900 |
| 2026-01-07 | 18.76 | $19.05 | 37346 |
| 2026-01-06 | 18.73 | $18.97 | 40212 |
| 2026-01-05 | 18.71 | $19.08 | 43825 |
| 2026-01-02 | 18.67 | $18.20 | 40314 |
| 2025-12-31 | 18.72 | $18.42 | 26800 |
| 2025-12-30 | 18.75 | $18.45 | 14426 |
| 2025-12-29 | 18.78 | $18.70 | 26717 |
| 2025-12-26 | 18.79 | $18.73 | 22100 |
| 2025-12-24 | 18.79 | $19.03 | 15738 |
| 2025-12-23 | 18.77 | $19.04 | 21541 |
| 2025-12-22 | 18.74 | $19.22 | 23900 |
| 2025-12-19 | 18.69 | $19.15 | 127000 |
| 2025-12-18 | 18.64 | $19.81 | 34440 |
| 2025-12-17 | 18.52 | $19.55 | 36900 |
| 2025-12-16 | 18.41 | $19.51 | 68000 |
| 2025-12-15 | 18.30 | $19.30 | 67600 |
| 2025-12-12 | 18.19 | $19.35 | 65028 |
| 2025-12-11 | 18.07 | $18.68 | 70900 |
| 2025-12-10 | 18.00 | $18.50 | 163338 |
| 2025-12-09 | 17.95 | $18.50 | 35140 |
| 2025-12-08 | 17.89 | $18.36 | 21033 |
| 2025-12-05 | 17.84 | $18.22 | 20324 |
| 2025-12-04 | 17.80 | $18.36 | 22037 |
| 2025-12-03 | 17.75 | $18.25 | 30500 |
| 2025-12-02 | 17.69 | $17.60 | 37145 |
| 2025-12-01 | 17.70 | $18.00 | 31900 |
| 2025-11-28 | 17.67 | $17.79 | 16400 |
| 2025-11-26 | 17.66 | $17.88 | 28735 |
| 2025-11-25 | 17.63 | $17.97 | 50427 |
| 2025-11-24 | 17.60 | $18.00 | 50200 |
| 2025-11-21 | 17.56 | $18.10 | 28200 |
| 2025-11-20 | 17.50 | $17.49 | 19000 |
| 2025-11-19 | 17.50 | $17.44 | 22200 |
| 2025-11-18 | 17.51 | $17.37 | 23200 |
| 2025-11-17 | 17.52 | $17.20 | 11300 |
| 2025-11-14 | 17.56 | $17.67 | 10600 |
| 2025-11-13 | 17.54 | $17.93 | 49039 |
| 2025-11-12 | 17.50 | $17.91 | 20646 |
| 2025-11-11 | 17.46 | $17.85 | 16600 |
| 2025-11-10 | 17.42 | $18.06 | 77900 |
| 2025-11-07 | 17.35 | $17.85 | 69221 |
| 2025-11-06 | 17.30 | $17.57 | 36500 |
| 2025-11-05 | 17.27 | $17.59 | 17100 |
| 2025-11-04 | 17.24 | $17.37 | 24600 |
| 2025-11-03 | 17.22 | $17.16 | 23600 |
| 2025-10-31 | 17.23 | $17.26 | 22044 |
| 2025-10-30 | 17.23 | $17.20 | 49600 |
| 2025-10-29 | 17.23 | $17.27 | 34700 |
| 2025-10-28 | 17.22 | $17.60 | 78711 |
| 2025-10-27 | 17.19 | $17.37 | 31000 |
| 2025-10-24 | 17.17 | $17.29 | 25236 |
| 2025-10-23 | 17.15 | $16.97 | 17314 |
| 2025-10-22 | 17.17 | $17.19 | 20400 |
| 2025-10-21 | 17.17 | $17.46 | 16917 |
| 2025-10-20 | 17.14 | $17.46 | 13800 |
| 2025-10-17 | 17.11 | $16.95 | 26031 |
| 2025-10-16 | 17.12 | $16.90 | 34800 |
| 2025-10-15 | 17.15 | $17.11 | 12216 |
| 2025-10-14 | 17.15 | $17.48 | 31100 |
| 2025-10-13 | 17.11 | $16.87 | 20500 |
| 2025-10-10 | 17.14 | $16.44 | 24300 |
| 2025-10-09 | 17.21 | $16.95 | 33123 |
| 2025-10-08 | 17.24 | $17.15 | 5500 |
| 2025-10-07 | 17.25 | $17.14 | 14304 |
| 2025-10-06 | 17.26 | $17.29 | 21300 |
| 2025-10-03 | 17.26 | $17.14 | 11400 |
| 2025-10-02 | 17.27 | $16.93 | 17249 |
| 2025-10-01 | 17.31 | $17.28 | 18400 |
| 2025-09-30 | 17.31 | $17.45 | 19112 |
| 2025-09-29 | 17.30 | $17.33 | 39306 |
| 2025-09-26 | 17.30 | $17.50 | 24700 |
| 2025-09-25 | 17.27 | $17.30 | 26217 |
| 2025-09-24 | 17.27 | $17.25 | 20127 |
| 2025-09-23 | 17.27 | $17.38 | 31431 |
| 2025-09-22 | 17.26 | $17.30 | 22226 |
| 2025-09-19 | 17.26 | $17.18 | 49016 |
| 2025-09-18 | 17.27 | $17.40 | 32800 |
| 2025-09-17 | 17.25 | $17.14 | 31400 |
| 2025-09-16 | 17.26 | $17.30 | 21508 |
| 2025-09-15 | 17.26 | $17.21 | 11041 |
| 2025-09-12 | 17.27 | $17.36 | 29806 |
| 2025-09-11 | 17.26 | $17.43 | 16138 |
| 2025-09-10 | 17.24 | $17.38 | 8222 |
| 2025-09-09 | 17.22 | $17.49 | 27309 |
| 2025-09-08 | 17.19 | $17.25 | 64128 |
| 2025-09-05 | 17.19 | $17.43 | 19716 |
| 2025-09-04 | 17.16 | $17.44 | 14000 |
| 2025-09-03 | 17.13 | $16.98 | 16217 |
| 2025-09-02 | 17.15 | $17.17 | 15923 |
| 2025-08-29 | 17.15 | $17.39 | 13239 |
| 2025-08-28 | 17.12 | $17.37 | 8046 |
| 2025-08-27 | 17.09 | $17.34 | 19642 |
| 2025-08-26 | 17.07 | $17.30 | 10742 |
| 2025-08-25 | 17.04 | $17.35 | 12242 |
| 2025-08-22 | 17.01 | $17.89 | 50314 |
| 2025-08-21 | 16.92 | $16.59 | 6700 |
| 2025-08-20 | 16.95 | $16.80 | 23823 |
| 2025-08-19 | 16.97 | $17.39 | 9700 |
| 2025-08-18 | 16.93 | $17.00 | 23227 |
| 2025-08-15 | 16.92 | $16.81 | 31404 |
| 2025-08-14 | 16.93 | $17.38 | 8426 |
| 2025-08-13 | 16.88 | $17.62 | 9908 |
| 2025-08-12 | 16.81 | $17.19 | 23100 |
| 2025-08-11 | 16.76 | $16.43 | 13511 |
| 2025-08-08 | 16.80 | $16.19 | 8204 |
| 2025-08-07 | 16.86 | $16.08 | 11900 |
| 2025-08-06 | 16.95 | $16.24 | 10549 |
| 2025-08-05 | 17.02 | $16.52 | 17800 |
| 2025-08-04 | 17.07 | $16.40 | 23400 |
| 2025-08-01 | 17.14 | $16.17 | 28300 |
| 2025-07-31 | 17.25 | $16.64 | 19344 |
| 2025-07-30 | 17.31 | $17.11 | 19434 |
| 2025-07-29 | 17.33 | $17.76 | 14509 |
| 2025-07-28 | 17.29 | $18.51 | 35701 |
| 2025-07-25 | 17.16 | $17.31 | 8300 |
| 2025-07-24 | 17.14 | $17.18 | 12200 |
| 2025-07-23 | 17.14 | $18.01 | 24239 |
| 2025-07-22 | 17.05 | $18.03 | 32300 |
| 2025-07-21 | 16.94 | $17.72 | 21200 |
| 2025-07-18 | 16.86 | $17.28 | 33424 |
| 2025-07-17 | 16.82 | $17.05 | 28400 |
| 2025-07-16 | 16.79 | $17.01 | 25100 |
| 2025-07-15 | 16.77 | $16.82 | 30900 |
| 2025-07-14 | 16.76 | $17.11 | 24000 |
| 2025-07-11 | 16.73 | $16.94 | 15814 |
| 2025-07-10 | 16.71 | $17.21 | 20634 |
| 2025-07-09 | 16.65 | $17.18 | 24000 |
| 2025-07-08 | 16.60 | $17.08 | 30900 |
| 2025-07-07 | 16.55 | $16.89 | 28300 |
| 2025-07-03 | 16.51 | $17.00 | 40000 |
| 2025-07-02 | 16.46 | $16.87 | 28400 |
| 2025-07-01 | 16.41 | $17.00 | 30800 |
| 2025-06-30 | 16.35 | $16.54 | 15000 |
| 2025-06-27 | 16.33 | $16.50 | 76215 |
| 2025-06-26 | 16.32 | $16.40 | 40900 |
| 2025-06-25 | 16.31 | $16.10 | 22401 |
| 2025-06-24 | 16.33 | $16.18 | 13549 |
| 2025-06-23 | 16.34 | $16.10 | 30700 |
| 2025-06-20 | 16.37 | $15.96 | 52000 |
| 2025-06-18 | 16.41 | $15.91 | 21846 |
| 2025-06-17 | 16.47 | $15.78 | 19200 |
| 2025-06-16 | 16.54 | $15.84 | 28218 |
| 2025-06-13 | 16.61 | $15.83 | 31200 |
| 2025-06-12 | 16.69 | $16.59 | 12300 |
| 2025-06-11 | 16.70 | $16.79 | 23400 |
| 2025-06-10 | 16.69 | $16.90 | 15107 |
| 2025-06-09 | 16.67 | $16.65 | 14445 |
| 2025-06-06 | 16.68 | $16.55 | 12000 |
| 2025-06-05 | 16.69 | $16.26 | 19012 |
| 2025-06-04 | 16.73 | $16.14 | 13500 |
| 2025-06-03 | 16.80 | $16.41 | 9934 |
| 2025-06-02 | 16.84 | $16.22 | 16528 |
| 2025-05-30 | 16.90 | $16.53 | 11500 |
| 2025-05-29 | 16.94 | $16.69 | 17710 |
| 2025-05-28 | 16.97 | $16.45 | 25313 |
| 2025-05-27 | 17.02 | $16.74 | 20500 |
| 2025-05-23 | 17.05 | $16.65 | 14110 |
| 2025-05-22 | 17.09 | $16.60 | 47039 |
| 2025-05-21 | 17.15 | $16.83 | 28318 |
| 2025-05-20 | 17.18 | $17.33 | 18100 |
| 2025-05-19 | 17.16 | $17.25 | 27700 |
| 2025-05-16 | 17.15 | $17.16 | 32700 |
| 2025-05-15 | 17.15 | $17.27 | 24800 |
| 2025-05-14 | 17.14 | $17.16 | 26000 |
| 2025-05-13 | 17.14 | $17.24 | 35725 |
| 2025-05-12 | 17.13 | $17.41 | 16139 |
| 2025-05-09 | 17.10 | $16.93 | 14309 |
| 2025-05-08 | 17.12 | $16.89 | 38246 |
| 2025-05-07 | 17.14 | $16.99 | 65621 |
| 2025-05-06 | 17.16 | $16.63 | 33000 |
| 2025-05-05 | 17.21 | $16.70 | 31100 |
| 2025-05-02 | 17.27 | $17.11 | 22500 |
| 2025-05-01 | 17.28 | $16.78 | 26600 |
| 2025-04-30 | 17.34 | $16.96 | 25800 |
| 2025-04-29 | 17.38 | $17.41 | 22137 |
| 2025-04-28 | 17.37 | $16.72 | 16031 |
| 2025-04-25 | 17.44 | $16.17 | 29625 |
| 2025-04-24 | 17.58 | $17.87 | 12200 |
| 2025-04-23 | 17.55 | $18.12 | 31238 |
| 2025-04-22 | 17.48 | $17.67 | 26100 |
| 2025-04-21 | 17.47 | $17.13 | 19200 |
| 2025-04-17 | 17.50 | $17.06 | 24000 |
| 2025-04-16 | 17.55 | $16.98 | 13700 |
| 2025-04-15 | 17.61 | $17.02 | 23024 |
| 2025-04-14 | 17.67 | $16.79 | 12100 |
| 2025-04-11 | 17.76 | $16.76 | 25547 |
| 2025-04-10 | 17.87 | $16.60 | 43300 |
| 2025-04-09 | 18.00 | $17.48 | 31224 |
| 2025-04-08 | 18.05 | $16.50 | 28039 |
| 2025-04-07 | 18.22 | $16.82 | 35520 |
| 2025-04-04 | 18.36 | $17.00 | 43600 |
| 2025-04-03 | 18.51 | $16.98 | 19933 |
| 2025-04-02 | 18.67 | $18.46 | 18030 |
| 2025-04-01 | 18.69 | $18.63 | 11344 |
| 2025-03-31 | 18.70 | $18.56 | 22444 |
| 2025-03-28 | 18.71 | $18.66 | 28000 |
| 2025-03-27 | 18.72 | $18.73 | 50200 |
| 2025-03-26 | 18.72 | $18.93 | 22407 |
| 2025-03-25 | 18.69 | $19.10 | 111600 |
| 2025-03-24 | 18.65 | $19.17 | 120100 |
| 2025-03-21 | 18.59 | $18.85 | 85500 |
| 2025-03-20 | 18.57 | $19.19 | 136500 |
| 2025-03-19 | 18.50 | $19.33 | 83000 |
| 2025-03-18 | 18.42 | $18.33 | 10710 |
| 2025-03-17 | 18.42 | $18.20 | 10629 |
| 2025-03-14 | 18.45 | $18.24 | 14427 |
| 2025-03-13 | 18.47 | $17.80 | 7600 |
| 2025-03-12 | 18.54 | $17.83 | 11015 |
| 2025-03-11 | 18.62 | $17.80 | 17203 |
| 2025-03-10 | 18.70 | $17.81 | 25200 |
| 2025-03-07 | 18.79 | $18.32 | 12100 |
| 2025-03-06 | 18.84 | $17.95 | 10900 |
| 2025-03-05 | 18.94 | $18.07 | 12546 |
| 2025-03-04 | 19.03 | $18.38 | 9700 |
| 2025-03-03 | 19.10 | $18.93 | 10718 |
| 2025-02-28 | 19.12 | $19.48 | 13323 |
| 2025-02-27 | 19.08 | $19.11 | 7800 |
| 2025-02-26 | 19.08 | $19.14 | 21013 |
| 2025-02-25 | 19.07 | $19.09 | 15808 |
| 2025-02-24 | 19.07 | $18.84 | 24103 |
| 2025-02-21 | 19.09 | $18.95 | 25623 |
| 2025-02-20 | 19.10 | $19.20 | 14123 |
| 2025-02-19 | 19.09 | $19.19 | 9734 |
| 2025-02-18 | 19.08 | $19.19 | 36200 |
| 2025-02-14 | 19.07 | $18.68 | 6800 |
| 2025-02-13 | 19.12 | $19.25 | 5600 |
| 2025-02-12 | 19.10 | $19.31 | 11929 |
| 2025-02-11 | 19.08 | $19.52 | 20931 |
| 2025-02-10 | 19.03 | $19.43 | 24600 |
| 2025-02-07 | 18.99 | $19.61 | 11800 |
| 2025-02-06 | 18.93 | $20.00 | 14336 |
| 2025-02-05 | 18.81 | $20.00 | 25020 |
| 2025-02-04 | 18.69 | $19.52 | 10220 |
| 2025-02-03 | 18.60 | $19.09 | 21800 |
| 2025-01-31 | 18.55 | $18.98 | 15400 |
| 2025-01-30 | 18.50 | $19.37 | 8700 |
| 2025-01-29 | 18.41 | $19.61 | 21844 |
| 2025-01-28 | 18.29 | $19.39 | 38011 |
| 2025-01-27 | 18.17 | $19.36 | 37135 |
| 2025-01-24 | 18.04 | $18.75 | 39300 |
| 2025-01-23 | 17.97 | $18.27 | 23648 |
| 2025-01-22 | 17.94 | $18.27 | 16000 |
| 2025-01-21 | 17.90 | $18.78 | 26700 |
| 2025-01-17 | 17.81 | $18.20 | 31819 |
| 2025-01-16 | 17.77 | $17.98 | 22633 |
| 2025-01-15 | 17.75 | $18.14 | 23300 |
| 2025-01-14 | 17.71 | $17.60 | 35409 |
| 2025-01-13 | 17.72 | $16.77 | 28745 |
| 2025-01-10 | 17.82 | $16.43 | 22519 |
| 2025-01-08 | 17.96 | $17.06 | 21011 |
| 2025-01-07 | 18.06 | $17.26 | 22200 |
| 2025-01-06 | 18.14 | $17.51 | 23432 |
| 2025-01-03 | 18.21 | $17.79 | 17400 |
| 2025-01-02 | 18.25 | $17.50 | 24307 |
| 2024-12-31 | 18.33 | $17.75 | 24200 |
| 2024-12-30 | 18.39 | $17.86 | 26041 |
| 2024-12-27 | 18.45 | $17.71 | 29336 |
| 2024-12-26 | 18.53 | $17.98 | 31942 |
| 2024-12-24 | 18.59 | $17.60 | 8100 |
| 2024-12-23 | 18.69 | $17.43 | 18700 |
| 2024-12-20 | 18.82 | $17.11 | 72300 |
| 2024-12-19 | 19.00 | $17.35 | 17700 |
| 2024-12-18 | 19.18 | $17.65 | 30900 |
| 2024-12-17 | 19.34 | $19.06 | 20600 |
| 2024-12-16 | 19.37 | $19.38 | 35300 |
| 2024-12-13 | 19.37 | $18.74 | 12800 |
| 2024-12-12 | 19.43 | $18.90 | 12300 |
| 2024-12-11 | 19.49 | $19.56 | 34400 |
| 2024-12-10 | 19.48 | $19.63 | 78914 |
| 2024-12-09 | 19.46 | $19.31 | 21501 |
| 2024-12-06 | 19.48 | $19.79 | 17600 |
| 2024-12-05 | 19.45 | $19.88 | 31700 |
| 2024-12-04 | 19.40 | $19.79 | 41400 |
| 2024-12-03 | 19.36 | $19.65 | 23100 |
| 2024-12-02 | 19.33 | $20.27 | 37028 |
| 2024-11-29 | 19.23 | $20.48 | 16847 |
| 2024-11-27 | 19.10 | $20.39 | 12200 |
| 2024-11-26 | 18.97 | $20.37 | 20900 |
| 2024-11-25 | 18.82 | $20.78 | 35500 |
| 2024-11-22 | 18.61 | $20.53 | 43300 |
| 2024-11-21 | 18.41 | $20.17 | 47600 |
| 2024-11-20 | 18.22 | $19.90 | 28016 |
| 2024-11-19 | 18.05 | $19.56 | 54822 |
| 2024-11-18 | 17.89 | $19.33 | 89100 |
| 2024-11-15 | 17.74 | $19.85 | 30800 |
| 2024-11-14 | 17.51 | $20.20 | 33031 |
| 2024-11-13 | 17.23 | $20.58 | 54000 |
| 2024-11-12 | 16.88 | $20.45 | 34300 |
| 2024-11-11 | 16.50 | $20.40 | 104500 |
| 2024-11-08 | 16.09 | $19.58 | 66300 |
| 2024-11-07 | 15.72 | $18.89 | 104900 |
| 2024-11-06 | 15.39 | $19.35 | 95620 |
| 2024-11-05 | 14.97 | $16.24 | 65544 |
| 2024-11-04 | 14.84 | $15.53 | 92800 |
| 2024-11-01 | 14.77 | $15.00 | 63825 |
| 2024-10-31 | 14.74 | $14.52 | 12839 |
| 2024-10-30 | 14.77 | $14.60 | 13730 |
| 2024-10-29 | 14.79 | $14.85 | 7747 |
| 2024-10-28 | 14.78 | $14.89 | 5836 |
| 2024-10-25 | 14.77 | $14.75 | 9936 |
| 2024-10-24 | 14.77 | $14.82 | 10700 |
| 2024-10-23 | 14.76 | $14.80 | 10722 |
| 2024-10-22 | 14.76 | $14.83 | 10340 |
| 2024-10-21 | 14.75 | $14.80 | 11705 |
| 2024-10-18 | 14.75 | $14.94 | 25038 |
| 2024-10-17 | 14.73 | $14.95 | 30600 |
| 2024-10-16 | 14.70 | $14.89 | 22800 |
| 2024-10-15 | 14.68 | $14.65 | 17300 |
| 2024-10-14 | 14.69 | $14.54 | 5725 |
| 2024-10-11 | 14.70 | $14.65 | 14829 |
| 2024-10-10 | 14.71 | $14.34 | 6629 |
| 2024-10-09 | 14.75 | $14.55 | 25344 |
| 2024-10-08 | 14.77 | $14.27 | 10929 |
| 2024-10-07 | 14.82 | $14.30 | 7613 |
| 2024-10-04 | 14.88 | $14.72 | 8812 |
| 2024-10-03 | 14.89 | $14.16 | 12700 |
| 2024-10-02 | 14.97 | $14.80 | 7200 |
| 2024-10-01 | 14.99 | $14.66 | 8000 |
| 2024-09-30 | 15.02 | $15.25 | 15124 |
| 2024-09-27 | 15.00 | $15.40 | 6501 |
| 2024-09-26 | 14.96 | $15.31 | 12120 |
| 2024-09-25 | 14.92 | $15.12 | 6821 |
| 2024-09-24 | 14.90 | $15.44 | 12400 |
| 2024-09-23 | 14.84 | $15.16 | 11614 |
| 2024-09-20 | 14.81 | $15.40 | 76200 |
| 2024-09-19 | 14.75 | $15.80 | 24300 |
| 2024-09-18 | 14.64 | $15.41 | 97702 |
| 2024-09-17 | 14.55 | $15.32 | 19065 |
| 2024-09-16 | 14.47 | $15.06 | 36717 |
| 2024-09-13 | 14.41 | $14.67 | 19916 |
| 2024-09-12 | 14.39 | $13.92 | 5400 |
| 2024-09-11 | 14.43 | $14.01 | 8300 |
| 2024-09-10 | 14.48 | $14.18 | 16600 |
| 2024-09-09 | 14.51 | $14.12 | 18512 |
| 2024-09-06 | 14.55 | $14.35 | 14700 |
| 2024-09-05 | 14.57 | $14.25 | 20600 |
| 2024-09-04 | 14.61 | $14.33 | 10700 |
| 2024-09-03 | 14.64 | $14.38 | 13705 |
| 2024-08-30 | 14.66 | $14.93 | 19239 |
| 2024-08-29 | 14.64 | $14.83 | 9219 |
| 2024-08-28 | 14.61 | $14.79 | 19300 |
| 2024-08-27 | 14.60 | $14.87 | 10736 |
| 2024-08-26 | 14.57 | $14.91 | 8943 |
| 2024-08-23 | 14.53 | $14.57 | 23437 |
| 2024-08-22 | 14.53 | $13.89 | 3822 |
| 2024-08-21 | 14.59 | $14.38 | 3800 |
| 2024-08-20 | 14.62 | $14.23 | 4300 |
| 2024-08-19 | 14.66 | $14.90 | 14300 |
| 2024-08-16 | 14.63 | $14.81 | 17700 |
| 2024-08-15 | 14.61 | $14.80 | 12324 |
| 2024-08-14 | 14.59 | $14.49 | 5349 |
| 2024-08-13 | 14.60 | $14.65 | 9037 |
| 2024-08-12 | 14.60 | $14.15 | 6200 |
| 2024-08-09 | 14.65 | $14.22 | 7400 |
| 2024-08-08 | 14.69 | $14.53 | 15534 |
| 2024-08-07 | 14.71 | $14.27 | 9520 |
| 2024-08-06 | 14.76 | $14.58 | 12600 |
| 2024-08-05 | 14.77 | $14.50 | 39526 |
| 2024-08-02 | 14.80 | $15.04 | 12028 |
| 2024-08-01 | 14.78 | $15.47 | 23300 |
| 2024-07-31 | 14.70 | $16.66 | 20500 |
| 2024-07-30 | 14.50 | $16.50 | 33600 |
| 2024-07-29 | 14.29 | $16.27 | 34619 |
| 2024-07-26 | 14.08 | $15.43 | 23918 |
| 2024-07-25 | 13.94 | $15.79 | 63738 |
| 2024-07-24 | 13.74 | $15.44 | 42900 |
| 2024-07-23 | 13.56 | $15.21 | 35622 |
| 2024-07-22 | 13.39 | $15.15 | 42027 |
| 2024-07-19 | 13.21 | $14.34 | 23800 |
| 2024-07-18 | 13.09 | $14.69 | 72030 |
| 2024-07-17 | 12.92 | $14.20 | 93713 |
| 2024-07-16 | 12.78 | $14.79 | 120101 |
| 2024-07-15 | 12.57 | $13.79 | 39739 |
| 2024-07-12 | 12.44 | $13.51 | 40400 |
| 2024-07-11 | 12.33 | $13.24 | 45200 |
| 2024-07-10 | 12.23 | $12.35 | 43148 |
| 2024-07-09 | 12.22 | $12.72 | 45457 |
| 2024-07-08 | 12.17 | $12.27 | 90334 |
| 2024-07-05 | 12.16 | $11.99 | 42700 |
| 2024-07-03 | 12.18 | $12.12 | 17500 |
| 2024-07-02 | 12.18 | $12.12 | 42124 |
| 2024-07-01 | 12.19 | $12.59 | 32434 |
| 2024-06-28 | 12.15 | $12.83 | 175200 |
| 2024-06-27 | 12.08 | $12.39 | 26924 |
| 2024-06-26 | 12.04 | $12.18 | 35738 |
| 2024-06-25 | 12.03 | $11.99 | 34800 |
| 2024-06-24 | 12.03 | $12.09 | 7900 |
| 2024-06-21 | 12.03 | $11.88 | 62643 |
| 2024-06-20 | 12.04 | $12.05 | 38900 |
| 2024-06-18 | 12.04 | $12.02 | 17039 |
| 2024-06-17 | 12.04 | $12.10 | 23600 |
| 2024-06-14 | 12.04 | $12.09 | 4900 |
| 2024-06-13 | 12.03 | $12.12 | 5100 |
| 2024-06-12 | 12.02 | $12.16 | 54300 |
| 2024-06-11 | 12.01 | $12.07 | 11600 |
| 2024-06-10 | 12.00 | $12.10 | 5700 |
| 2024-06-07 | 11.99 | $12.13 | 18923 |
| 2024-06-06 | 11.98 | $12.07 | 19000 |
| 2024-06-05 | 11.97 | $12.08 | 13100 |
| 2024-06-04 | 11.96 | $12.03 | 19600 |
| 2024-06-03 | 11.95 | $12.13 | 32800 |
| 2024-05-31 | 11.93 | $12.08 | 30244 |
| 2024-05-30 | 11.91 | $12.10 | 10700 |
| 2024-05-29 | 11.89 | $11.82 | 32200 |
| 2024-05-28 | 11.90 | $12.09 | 39300 |
| 2024-05-24 | 11.88 | $12.00 | 24700 |
| 2024-05-23 | 11.87 | $11.69 | 19715 |
| 2024-05-22 | 11.89 | $12.15 | 43900 |
| 2024-05-21 | 11.86 | $11.92 | 35620 |
| 2024-05-20 | 11.86 | $12.28 | 50936 |
| 2024-05-17 | 11.81 | $12.49 | 80200 |
| 2024-05-16 | 11.74 | $12.26 | 8100 |
| 2024-05-15 | 11.68 | $12.32 | 12700 |
| 2024-05-14 | 11.62 | $12.05 | 12500 |
| 2024-05-13 | 11.57 | $12.15 | 2600 |
| 2024-05-10 | 11.51 | $12.25 | 3700 |
| 2024-05-09 | 11.43 | $12.28 | 14829 |
| 2024-05-08 | 11.34 | $12.14 | 7007 |
| 2024-05-07 | 11.26 | $12.55 | 14800 |
| 2024-05-06 | 11.12 | $11.90 | 11500 |
| 2024-05-03 | 11.04 | $11.74 | 9700 |
| 2024-05-02 | 10.97 | $11.95 | 10500 |
| 2024-05-01 | 10.87 | $11.82 | 14700 |
| 2024-04-30 | 10.76 | $11.14 | 38000 |
| 2024-04-29 | 10.73 | $10.97 | 6323 |
| 2024-04-26 | 10.70 | $10.73 | 7700 |
| 2024-04-25 | 10.70 | $10.25 | 23600 |
| 2024-04-24 | 10.74 | $10.40 | 17345 |
| 2024-04-23 | 10.78 | $10.55 | 3939 |
| 2024-04-22 | 10.80 | $10.64 | 6541 |
| 2024-04-19 | 10.82 | $10.65 | 10300 |
| 2024-04-18 | 10.84 | $10.40 | 11141 |
| 2024-04-17 | 10.88 | $10.51 | 5500 |
| 2024-04-16 | 10.92 | $10.54 | 10336 |
| 2024-04-15 | 10.96 | $10.36 | 7900 |
| 2024-04-12 | 11.03 | $10.50 | 7913 |
| 2024-04-11 | 11.08 | $10.68 | 9330 |
| 2024-04-10 | 11.13 | $10.86 | 282936 |
| 2024-04-09 | 11.15 | $11.19 | 7424 |
| 2024-04-08 | 11.15 | $11.08 | 3130 |
| 2024-04-05 | 11.16 | $11.07 | 6700 |
| 2024-04-04 | 11.17 | $11.08 | 8314 |
| 2024-04-03 | 11.18 | $11.12 | 11605 |
| 2024-04-02 | 11.18 | $11.07 | 18800 |
| 2024-04-01 | 11.19 | $11.07 | 19404 |
| 2024-03-28 | 11.21 | $11.40 | 9200 |
| 2024-03-27 | 11.19 | $11.24 | 7100 |
| 2024-03-26 | 11.18 | $11.13 | 13800 |
| 2024-03-25 | 11.19 | $11.11 | 61500 |
| 2024-03-22 | 11.19 | $11.20 | 5700 |
| 2024-03-21 | 11.19 | $11.27 | 35822 |
| 2024-03-20 | 11.19 | $11.31 | 15920 |
| 2024-03-19 | 11.17 | $11.17 | 11408 |
| 2024-03-18 | 11.17 | $11.16 | 9635 |
| 2024-03-15 | 11.18 | $11.11 | 40938 |
| 2024-03-14 | 11.18 | $11.13 | 16100 |
| 2024-03-13 | 11.19 | $11.28 | 19800 |
| 2024-03-12 | 11.18 | $11.07 | 9118 |
| 2024-03-11 | 11.19 | $11.11 | 3207 |
| 2024-03-08 | 11.20 | $11.15 | 3800 |
| 2024-03-07 | 11.20 | $11.28 | 6000 |
| 2024-03-06 | 11.19 | $11.32 | 7400 |
| 2024-03-05 | 11.18 | $11.11 | 14903 |
| 2024-03-04 | 11.19 | $10.86 | 2422 |
| 2024-03-01 | 11.22 | $10.85 | 5220 |
| 2024-02-29 | 11.26 | $10.92 | 8900 |
| 2024-02-28 | 11.30 | $10.85 | 6000 |
| 2024-02-27 | 11.35 | $10.97 | 18228 |
| 2024-02-26 | 11.39 | $10.85 | 24400 |
| 2024-02-23 | 11.44 | $11.02 | 7700 |
| 2024-02-22 | 11.49 | $11.00 | 15600 |
| 2024-02-21 | 11.54 | $10.88 | 6832 |
| 2024-02-20 | 11.61 | $11.08 | 9200 |
| 2024-02-16 | 11.66 | $11.41 | 11949 |
| 2024-02-15 | 11.69 | $11.37 | 10526 |
| 2024-02-14 | 11.72 | $10.98 | 10800 |
| 2024-02-13 | 11.80 | $11.00 | 31514 |
| 2024-02-12 | 11.88 | $11.45 | 19000 |
| 2024-02-09 | 11.93 | $11.37 | 10700 |
| 2024-02-08 | 11.99 | $11.45 | 9600 |
| 2024-02-07 | 12.05 | $11.35 | 24637 |
| 2024-02-06 | 12.12 | $11.88 | 28628 |
| 2024-02-05 | 12.14 | $12.15 | 49300 |
| 2024-02-02 | 12.14 | $12.00 | 42725 |
| 2024-02-01 | 12.16 | $12.00 | 20544 |
| 2024-01-31 | 12.18 | $12.13 | 13109 |
| 2024-01-30 | 12.18 | $12.22 | 26100 |
| 2024-01-29 | 12.18 | $12.15 | 4400 |
| 2024-01-26 | 12.18 | $12.15 | 30800 |
| 2024-01-25 | 12.18 | $12.18 | 9100 |
| 2024-01-24 | 12.18 | $12.19 | 7006 |
| 2024-01-23 | 12.18 | $12.23 | 13524 |
| 2024-01-22 | 12.18 | $12.36 | 9514 |
| 2024-01-19 | 12.16 | $12.36 | 12700 |
| 2024-01-18 | 12.14 | $12.12 | 23321 |
| 2024-01-17 | 12.14 | $12.10 | 23612 |
| 2024-01-16 | 12.14 | $12.21 | 11834 |
| 2024-01-12 | 12.13 | $12.20 | 9532 |
| 2024-01-11 | 12.13 | $12.19 | 11437 |
| 2024-01-10 | 12.12 | $12.15 | 46400 |
| 2024-01-09 | 12.12 | $12.10 | 12841 |
| 2024-01-08 | 12.12 | $12.18 | 16640 |
| 2024-01-05 | 12.11 | $12.44 | 57502 |
| 2024-01-04 | 12.08 | $12.20 | 38120 |
| 2024-01-03 | 12.07 | $12.23 | 177736 |
| 2024-01-02 | 12.05 | $12.22 | 26731 |
| 2023-12-29 | 12.03 | $12.25 | 51300 |
| 2023-12-28 | 12.01 | $12.32 | 78538 |
| 2023-12-27 | 11.98 | $12.41 | 61800 |
| 2023-12-26 | 11.93 | $12.12 | 173844 |
| 2023-12-22 | 11.91 | $12.09 | 96665 |
| 2023-12-21 | 11.89 | $12.11 | 35039 |
| 2023-12-20 | 11.87 | $12.11 | 71601 |
| 2023-12-19 | 11.84 | $12.13 | 381800 |
| 2023-12-18 | 11.81 | $11.81 | 63702 |
| 2023-12-15 | 11.81 | $12.35 | 84416 |
| 2023-12-14 | 11.76 | $12.65 | 31627 |
| 2023-12-13 | 11.66 | $12.32 | 14434 |
| 2023-12-12 | 11.59 | $11.18 | 17600 |
| 2023-12-11 | 11.64 | $11.55 | 9500 |
| 2023-12-08 | 11.64 | $11.97 | 5100 |
| 2023-12-07 | 11.61 | $12.02 | 18300 |
| 2023-12-06 | 11.57 | $12.06 | 11109 |
| 2023-12-05 | 11.52 | $12.13 | 5200 |
| 2023-12-04 | 11.45 | $12.02 | 4043 |
| 2023-12-01 | 11.39 | $11.96 | 10026 |
| 2023-11-30 | 11.33 | $11.58 | 6800 |
| 2023-11-29 | 11.31 | $11.45 | 31200 |
| 2023-11-28 | 11.29 | $11.30 | 36021 |
| 2023-11-27 | 11.29 | $11.03 | 12311 |
| 2023-11-24 | 11.32 | $11.26 | 3300 |
| 2023-11-22 | 11.32 | $11.50 | 8623 |
| 2023-11-21 | 11.30 | $11.39 | 14300 |
| 2023-11-20 | 11.29 | $11.86 | 9900 |
| 2023-11-17 | 11.23 | $11.81 | 28000 |
| 2023-11-16 | 11.17 | $11.70 | 12000 |
| 2023-11-15 | 11.12 | $11.82 | 11817 |
| 2023-11-14 | 11.05 | $12.22 | 30000 |
| 2023-11-13 | 10.92 | $11.27 | 14200 |
| 2023-11-10 | 10.88 | $10.93 | 22549 |
| 2023-11-09 | 10.88 | $10.90 | 12000 |
| 2023-11-08 | 10.88 | $11.32 | 6200 |
| 2023-11-07 | 10.83 | $11.48 | 13800 |
| 2023-11-06 | 10.76 | $10.77 | 17100 |
| 2023-11-03 | 10.76 | $11.20 | 10500 |
| 2023-11-02 | 10.72 | $10.82 | 7500 |
| 2023-11-01 | 10.71 | $10.72 | 7418 |
| 2023-10-31 | 10.70 | $10.74 | 104100 |
| 2023-10-30 | 10.70 | $10.40 | 20500 |
| 2023-10-27 | 10.73 | $10.11 | 10600 |
| 2023-10-26 | 10.80 | $10.48 | 122100 |
| 2023-10-25 | 10.83 | $10.56 | 7120 |
| 2023-10-24 | 10.86 | $10.50 | 7800 |
| 2023-10-23 | 10.90 | $10.32 | 11107 |
| 2023-10-20 | 10.96 | $10.53 | 10307 |
| 2023-10-19 | 11.00 | $10.53 | 7242 |
| 2023-10-18 | 11.05 | $10.75 | 8229 |
| 2023-10-17 | 11.08 | $11.05 | 14800 |
| 2023-10-16 | 11.09 | $11.24 | 33200 |
| 2023-10-13 | 11.07 | $11.80 | 19033 |
| 2023-10-12 | 10.99 | $11.33 | 17429 |
| 2023-10-11 | 10.96 | $11.33 | 11607 |
| 2023-10-10 | 10.92 | $11.50 | 8617 |
| 2023-10-09 | 10.86 | $11.30 | 2902 |
| 2023-10-06 | 10.81 | $11.24 | 10710 |
| 2023-10-05 | 10.77 | $10.81 | 15840 |
| 2023-10-04 | 10.76 | $10.65 | 7600 |
| 2023-10-03 | 10.77 | $10.56 | 8824 |
| 2023-10-02 | 10.80 | $10.51 | 5700 |
| 2023-09-29 | 10.83 | $10.51 | 5824 |
| 2023-09-28 | 10.86 | $10.58 | 5133 |
| 2023-09-27 | 10.89 | $10.60 | 9316 |
| 2023-09-26 | 10.92 | $10.61 | 8900 |
| 2023-09-25 | 10.95 | $10.62 | 11940 |
| 2023-09-22 | 10.99 | $10.72 | 6500 |
| 2023-09-21 | 11.01 | $10.69 | 8620 |
| 2023-09-20 | 11.05 | $10.84 | 7700 |
| 2023-09-19 | 11.07 | $11.09 | 3900 |
| 2023-09-18 | 11.07 | $11.17 | 16139 |
| 2023-09-15 | 11.06 | $11.67 | 32100 |
| 2023-09-14 | 10.99 | $11.14 | 9600 |
| 2023-09-13 | 10.98 | $10.63 | 7100 |
| 2023-09-12 | 11.01 | $10.70 | 5741 |
| 2023-09-11 | 11.05 | $10.77 | 11200 |
| 2023-09-08 | 11.08 | $10.77 | 8340 |
| 2023-09-07 | 11.11 | $10.70 | 44100 |
| 2023-09-06 | 11.15 | $11.17 | 12132 |
| 2023-09-05 | 11.15 | $11.30 | 9536 |
| 2023-09-01 | 11.13 | $11.13 | 10300 |
| 2023-08-31 | 11.14 | $10.97 | 33100 |
| 2023-08-30 | 11.15 | $11.05 | 20716 |
| 2023-08-29 | 11.16 | $11.30 | 2500 |
| 2023-08-28 | 11.15 | $11.15 | 9218 |
| 2023-08-25 | 11.15 | $11.06 | 6600 |
| 2023-08-24 | 11.16 | $11.03 | 6635 |
| 2023-08-23 | 11.17 | $10.91 | 7100 |
| 2023-08-22 | 11.20 | $11.03 | 6900 |
| 2023-08-21 | 11.22 | $11.02 | 6100 |
| 2023-08-18 | 11.24 | $11.18 | 16606 |
| 2023-08-17 | 11.24 | $11.07 | 13400 |
| 2023-08-16 | 11.26 | $11.19 | 13922 |
| 2023-08-15 | 11.27 | $11.11 | 99900 |
| 2023-08-14 | 11.29 | $11.30 | 8835 |
| 2023-08-11 | 11.29 | $11.46 | 34020 |
| 2023-08-10 | 11.27 | $11.46 | 13800 |
| 2023-08-09 | 11.25 | $11.28 | 9613 |
| 2023-08-08 | 11.24 | $11.32 | 4700 |
| 2023-08-07 | 11.24 | $11.33 | 3821 |
| 2023-08-04 | 11.23 | $11.10 | 4200 |
| 2023-08-03 | 11.24 | $11.33 | 12141 |
| 2023-08-02 | 11.23 | $11.20 | 15400 |
| 2023-08-01 | 11.23 | $11.25 | 22200 |
| 2023-07-31 | 11.23 | $10.96 | 49515 |
| 2023-07-28 | 11.26 | $10.92 | 44653 |
| 2023-07-27 | 11.30 | $12.09 | 13515 |
| 2023-07-26 | 11.21 | $11.77 | 8200 |
| 2023-07-25 | 11.15 | $11.62 | 19800 |
| 2023-07-24 | 11.11 | $11.70 | 20601 |
| 2023-07-21 | 11.04 | $11.69 | 16841 |
| 2023-07-20 | 10.97 | $12.00 | 30500 |
| 2023-07-19 | 10.87 | $11.61 | 15003 |
| 2023-07-18 | 10.79 | $11.89 | 8717 |
| 2023-07-17 | 10.67 | $11.23 | 6420 |
| 2023-07-14 | 10.61 | $10.97 | 16428 |
| 2023-07-13 | 10.58 | $10.98 | 10000 |
| 2023-07-12 | 10.53 | $11.10 | 15946 |
| 2023-07-11 | 10.47 | $10.89 | 4616 |
| 2023-07-10 | 10.43 | $10.70 | 9900 |
| 2023-07-07 | 10.40 | $10.87 | 31515 |
| 2023-07-06 | 10.35 | $10.31 | 9500 |
| 2023-07-05 | 10.36 | $10.52 | 6400 |
| 2023-07-03 | 10.34 | $10.46 | 1600 |
| 2023-06-30 | 10.33 | $10.20 | 11200 |
| 2023-06-29 | 10.34 | $10.42 | 4540 |
| 2023-06-28 | 10.33 | $10.30 | 13133 |
| 2023-06-27 | 10.33 | $10.40 | 24700 |
| 2023-06-26 | 10.33 | $10.40 | 18241 |
| 2023-06-23 | 10.32 | $10.78 | 96200 |
| 2023-06-22 | 10.27 | $10.94 | 25811 |
| 2023-06-21 | 10.20 | $10.48 | 9535 |
| 2023-06-20 | 10.17 | $10.52 | 18512 |
| 2023-06-16 | 10.13 | $10.45 | 51300 |
| 2023-06-15 | 10.10 | $10.64 | 11400 |
| 2023-06-14 | 10.04 | $10.34 | 93845 |
| 2023-06-13 | 10.01 | $10.32 | 29530 |
| 2023-06-12 | 9.98 | $10.32 | 8000 |
| 2023-06-09 | 9.94 | $10.70 | 6812 |
| 2023-06-08 | 9.87 | $10.72 | 11142 |
| 2023-06-07 | 9.77 | $10.10 | 46600 |
| 2023-06-06 | 9.74 | $9.96 | 44900 |
| 2023-06-05 | 9.72 | $9.52 | 32237 |
| 2023-06-02 | 9.74 | $10.23 | 21500 |
| 2023-06-01 | 9.69 | $9.86 | 29318 |
| 2023-05-31 | 9.67 | $9.92 | 10649 |
| 2023-05-30 | 9.64 | $10.00 | 13152 |
| 2023-05-26 | 9.60 | $9.87 | 8400 |
| 2023-05-25 | 9.58 | $9.75 | 18419 |
| 2023-05-24 | 9.56 | $9.91 | 15500 |
| 2023-05-23 | 9.52 | $10.10 | 21118 |
| 2023-05-22 | 9.46 | $9.96 | 17100 |
| 2023-05-19 | 9.41 | $9.56 | 9812 |
| 2023-05-18 | 9.39 | $9.82 | 25306 |
| 2023-05-17 | 9.35 | $9.65 | 20400 |
| 2023-05-16 | 9.31 | $9.22 | 8800 |
| 2023-05-15 | 9.32 | $9.04 | 5300 |
| 2023-05-12 | 9.35 | $9.06 | 8213 |
| 2023-05-11 | 9.39 | $9.05 | 11917 |
| 2023-05-10 | 9.42 | $9.18 | 24615 |
| 2023-05-09 | 9.45 | $9.01 | 16016 |
| 2023-05-08 | 9.49 | $8.94 | 14610 |
| 2023-05-05 | 9.55 | $9.08 | 4918 |
| 2023-05-04 | 9.60 | $8.91 | 48900 |
| 2023-05-03 | 9.67 | $9.05 | 21606 |
| 2023-05-02 | 9.74 | $8.86 | 29100 |
| 2023-05-01 | 9.83 | $9.34 | 27200 |
| 2023-04-28 | 9.88 | $9.52 | 16800 |
| 2023-04-27 | 9.92 | $9.61 | 20800 |
| 2023-04-26 | 9.95 | $9.65 | 7524 |
| 2023-04-25 | 9.98 | $9.61 | 7100 |
| 2023-04-24 | 10.02 | $9.61 | 13600 |
| 2023-04-21 | 10.07 | $9.69 | 13700 |
| 2023-04-20 | 10.11 | $9.77 | 60900 |
| 2023-04-19 | 10.14 | $9.71 | 13600 |
| 2023-04-18 | 10.19 | $9.47 | 6233 |
| 2023-04-17 | 10.26 | $9.62 | 18943 |
| 2023-04-14 | 10.33 | $9.58 | 13203 |
| 2023-04-13 | 10.41 | $9.75 | 14500 |
| 2023-04-12 | 10.48 | $9.66 | 29219 |
| 2023-04-11 | 10.56 | $9.76 | 11500 |
| 2023-04-10 | 10.65 | $9.88 | 14604 |
| 2023-04-06 | 10.73 | $9.88 | 10400 |
| 2023-04-05 | 10.82 | $9.96 | 8626 |
| 2023-04-04 | 10.91 | $9.96 | 25400 |
| 2023-04-03 | 11.01 | $10.31 | 23400 |
| 2023-03-31 | 11.08 | $9.89 | 30231 |
| 2023-03-30 | 11.21 | $10.05 | 24700 |
| 2023-03-29 | 11.33 | $10.44 | 13646 |
| 2023-03-28 | 11.42 | $10.67 | 26300 |
| 2023-03-27 | 11.50 | $10.87 | 6600 |
| 2023-03-24 | 11.57 | $10.87 | 9300 |
| 2023-03-23 | 11.64 | $11.00 | 9400 |
| 2023-03-22 | 11.71 | $11.02 | 5943 |
| 2023-03-21 | 11.78 | $11.18 | 76300 |
| 2023-03-20 | 11.84 | $11.10 | 9900 |
| 2023-03-17 | 11.92 | $11.06 | 59400 |
| 2023-03-16 | 12.01 | $11.41 | 14656 |
| 2023-03-15 | 12.07 | $10.99 | 15600 |
| 2023-03-14 | 12.19 | $10.93 | 12900 |
| 2023-03-13 | 12.32 | $10.89 | 283537 |
| 2023-03-10 | 12.47 | $12.13 | 25800 |
| 2023-03-09 | 12.51 | $12.54 | 7013 |
| 2023-03-08 | 12.50 | $12.67 | 7400 |
| 2023-03-07 | 12.49 | $12.49 | 6346 |
| 2023-03-06 | 12.49 | $12.58 | 29600 |
| 2023-03-03 | 12.48 | $12.57 | 22004 |
| 2023-03-02 | 12.47 | $12.69 | 8844 |
| 2023-03-01 | 12.44 | $12.63 | 4800 |
| 2023-02-28 | 12.42 | $12.71 | 10105 |
| 2023-02-27 | 12.39 | $12.48 | 13200 |
| 2023-02-24 | 12.39 | $12.45 | 5800 |
| 2023-02-23 | 12.38 | $12.50 | 9200 |
| 2023-02-22 | 12.37 | $12.50 | 21900 |
| 2023-02-21 | 12.35 | $12.51 | 8005 |
| 2023-02-17 | 12.33 | $12.43 | 11043 |
| 2023-02-16 | 12.32 | $12.44 | 13306 |
| 2023-02-15 | 12.31 | $12.48 | 27415 |
| 2023-02-14 | 12.29 | $12.33 | 6800 |
| 2023-02-13 | 12.29 | $12.42 | 24030 |
| 2023-02-10 | 12.28 | $12.34 | 14541 |
| 2023-02-09 | 12.27 | $12.01 | 653211 |
| 2023-02-08 | 12.30 | $11.97 | 8621 |
| 2023-02-07 | 12.33 | $11.87 | 310500 |
| 2023-02-06 | 12.38 | $12.05 | 23324 |
| 2023-02-03 | 12.42 | $12.43 | 12800 |
| 2023-02-02 | 12.41 | $12.59 | 10900 |
| 2023-02-01 | 12.40 | $12.60 | 16327 |
| 2023-01-31 | 12.37 | $12.00 | 14733 |
| 2023-01-30 | 12.41 | $12.15 | 9900 |
| 2023-01-27 | 12.44 | $12.22 | 14431 |
| 2023-01-26 | 12.47 | $12.50 | 7000 |
| 2023-01-25 | 12.46 | $12.46 | 5400 |
| 2023-01-24 | 12.46 | $12.33 | 4500 |
| 2023-01-23 | 12.48 | $12.40 | 4523 |
| 2023-01-20 | 12.48 | $12.48 | 17000 |
| 2023-01-19 | 12.48 | $12.42 | 17400 |
| 2023-01-18 | 12.49 | $12.59 | 9019 |
| 2023-01-17 | 12.48 | $12.60 | 5131 |
| 2023-01-13 | 12.47 | $12.36 | 6601 |
| 2023-01-12 | 12.48 | $12.50 | 20300 |
| 2023-01-11 | 12.48 | $12.34 | 11400 |
| 2023-01-10 | 12.49 | $12.46 | 5700 |
| 2023-01-09 | 12.49 | $12.23 | 5637 |
| 2023-01-06 | 12.52 | $12.51 | 4904 |
| 2023-01-05 | 12.52 | $12.29 | 3346 |
| 2023-01-04 | 12.55 | $12.16 | 6304 |
| 2023-01-03 | 12.59 | $12.25 | 4100 |
| 2022-12-30 | 12.62 | $12.20 | 34800 |
| 2022-12-29 | 12.67 | $12.16 | 36900 |
| 2022-12-28 | 12.72 | $12.31 | 9009 |
| 2022-12-27 | 12.77 | $12.46 | 11000 |
| 2022-12-23 | 12.80 | $12.46 | 10600 |
| 2022-12-22 | 12.83 | $12.64 | 36500 |
| 2022-12-21 | 12.85 | $12.57 | 13322 |
| 2022-12-20 | 12.88 | $12.36 | 12820 |
| 2022-12-19 | 12.94 | $12.45 | 12904 |
| 2022-12-16 | 12.99 | $12.42 | 115735 |
| 2022-12-15 | 13.05 | $12.48 | 196800 |
| 2022-12-14 | 13.11 | $12.66 | 11200 |
| 2022-12-13 | 13.16 | $12.74 | 42500 |
| 2022-12-12 | 13.20 | $12.79 | 33149 |
| 2022-12-09 | 13.25 | $12.75 | 9738 |
| 2022-12-08 | 13.30 | $12.98 | 13129 |
| 2022-12-07 | 13.33 | $12.91 | 8215 |
| 2022-12-06 | 13.38 | $13.17 | 11300 |
| 2022-12-05 | 13.40 | $13.25 | 25000 |
| 2022-12-02 | 13.42 | $13.25 | 24614 |
| 2022-12-01 | 13.43 | $13.21 | 24200 |
| 2022-11-30 | 13.46 | $13.28 | 34201 |
| 2022-11-29 | 13.48 | $13.41 | 34940 |
| 2022-11-28 | 13.48 | $13.41 | 24723 |
| 2022-11-25 | 13.49 | $13.45 | 9100 |
| 2022-11-23 | 13.49 | $13.50 | 20803 |
| 2022-11-22 | 13.49 | $13.40 | 16946 |
| 2022-11-21 | 13.50 | $13.43 | 25308 |
| 2022-11-18 | 13.51 | $13.31 | 35600 |
| 2022-11-17 | 13.53 | $13.41 | 24520 |
| 2022-11-16 | 13.54 | $13.34 | 10703 |
| 2022-11-15 | 13.57 | $13.29 | 17700 |
| 2022-11-14 | 13.59 | $13.43 | 27600 |
| 2022-11-11 | 13.61 | $13.54 | 34340 |
| 2022-11-10 | 13.62 | $13.61 | 59000 |
| 2022-11-09 | 13.62 | $13.39 | 45500 |
| 2022-11-08 | 13.64 | $13.56 | 23900 |
| 2022-11-07 | 13.65 | $13.44 | 228522 |
| 2022-11-04 | 13.68 | $13.53 | 18904 |
| 2022-11-03 | 13.69 | $13.74 | 74314 |
| 2022-11-02 | 13.69 | $13.54 | 61921 |
| 2022-11-01 | 13.70 | $13.49 | 46800 |
| 2022-10-31 | 13.72 | $13.43 | 28343 |
| 2022-10-28 | 13.76 | $13.83 | 175300 |
| 2022-10-27 | 13.75 | $13.95 | 37443 |
| 2022-10-26 | 13.73 | $13.93 | 19123 |
| 2022-10-25 | 13.70 | $13.85 | 33300 |
| 2022-10-24 | 13.69 | $13.77 | 20000 |
| 2022-10-21 | 13.68 | $14.00 | 20100 |
| 2022-10-20 | 13.65 | $13.65 | 18800 |
| 2022-10-19 | 13.65 | $13.83 | 32000 |
| 2022-10-18 | 13.63 | $14.30 | 27300 |
| 2022-10-17 | 13.56 | $13.78 | 19800 |
| 2022-10-14 | 13.53 | $13.45 | 12300 |
| 2022-10-13 | 13.54 | $13.61 | 26142 |
| 2022-10-12 | 13.53 | $13.80 | 3600 |
| 2022-10-11 | 13.51 | $13.30 | 10520 |
| 2022-10-10 | 13.53 | $13.36 | 8602 |
| 2022-10-07 | 13.55 | $13.17 | 8301 |
| 2022-10-06 | 13.58 | $13.30 | 9146 |
| 2022-10-05 | 13.61 | $13.43 | 20500 |
| 2022-10-04 | 13.63 | $13.52 | 16600 |
| 2022-10-03 | 13.65 | $13.38 | 13736 |
| 2022-09-30 | 13.67 | $13.11 | 11211 |
| 2022-09-29 | 13.73 | $13.13 | 21000 |
| 2022-09-28 | 13.80 | $13.32 | 31043 |
| 2022-09-27 | 13.85 | $13.64 | 6837 |
| 2022-09-26 | 13.87 | $13.60 | 7100 |
| 2022-09-23 | 13.90 | $13.61 | 16000 |
| 2022-09-22 | 13.93 | $13.88 | 27800 |
| 2022-09-21 | 13.93 | $14.00 | 14933 |
| 2022-09-20 | 13.93 | $13.97 | 10400 |
| 2022-09-19 | 13.92 | $14.22 | 23806 |
| 2022-09-16 | 13.89 | $14.36 | 191818 |
| 2022-09-15 | 13.84 | $14.34 | 27904 |
| 2022-09-14 | 13.79 | $14.30 | 27700 |
| 2022-09-13 | 13.73 | $14.27 | 33800 |
| 2022-09-12 | 13.68 | $14.73 | 56027 |
| 2022-09-09 | 13.57 | $14.74 | 22512 |
| 2022-09-08 | 13.44 | $14.37 | 27012 |
| 2022-09-07 | 13.35 | $14.00 | 46000 |
| 2022-09-06 | 13.28 | $14.29 | 40502 |
| 2022-09-02 | 13.17 | $13.64 | 56800 |
| 2022-09-01 | 13.12 | $12.82 | 12000 |
| 2022-08-31 | 13.15 | $13.00 | 10200 |
| 2022-08-30 | 13.17 | $13.46 | 8200 |
| 2022-08-29 | 13.14 | $13.84 | 6100 |
| 2022-08-26 | 13.06 | $13.69 | 11204 |
| 2022-08-25 | 13.00 | $13.83 | 12000 |
| 2022-08-24 | 12.91 | $13.30 | 9400 |
| 2022-08-23 | 12.87 | $13.56 | 8421 |
| 2022-08-22 | 12.80 | $13.38 | 17500 |
| 2022-08-19 | 12.74 | $13.55 | 11700 |
| 2022-08-18 | 12.65 | $13.68 | 7100 |
| 2022-08-17 | 12.54 | $13.69 | 32200 |
| 2022-08-16 | 12.42 | $13.71 | 30500 |
| 2022-08-15 | 12.29 | $13.20 | 25708 |
| 2022-08-12 | 12.19 | $13.00 | 15500 |
| 2022-08-11 | 12.11 | $13.03 | 14100 |
| 2022-08-10 | 12.01 | $12.89 | 55823 |
| 2022-08-09 | 11.92 | $12.39 | 31718 |
| 2022-08-08 | 11.87 | $12.47 | 37200 |
| 2022-08-05 | 11.80 | $12.21 | 24115 |
| 2022-08-04 | 11.76 | $11.84 | 6900 |
| 2022-08-03 | 11.75 | $11.70 | 8400 |
| 2022-08-02 | 11.75 | $11.69 | 105438 |
| 2022-08-01 | 11.76 | $12.02 | 38832 |
| 2022-07-29 | 11.73 | $12.14 | 18720 |
| 2022-07-28 | 11.69 | $11.81 | 8723 |
| 2022-07-27 | 11.68 | $11.97 | 11900 |
| 2022-07-26 | 11.65 | $11.73 | 6745 |
| 2022-07-25 | 11.64 | $11.71 | 8700 |
| 2022-07-22 | 11.63 | $11.37 | 7200 |
| 2022-07-21 | 11.66 | $11.43 | 10100 |
| 2022-07-20 | 11.68 | $11.50 | 44509 |
| 2022-07-19 | 11.70 | $11.40 | 14300 |
| 2022-07-18 | 11.74 | $11.28 | 6309 |
| 2022-07-15 | 11.78 | $11.66 | 18000 |
| 2022-07-14 | 11.80 | $11.08 | 51039 |
| 2022-07-13 | 11.87 | $11.43 | 28606 |
| 2022-07-12 | 11.92 | $11.40 | 28800 |
| 2022-07-11 | 11.97 | $11.41 | 35935 |
| 2022-07-08 | 12.03 | $11.41 | 61900 |
| 2022-07-07 | 12.10 | $11.51 | 15900 |
| 2022-07-06 | 12.16 | $11.40 | 30200 |
| 2022-07-05 | 12.24 | $11.91 | 27500 |
| 2022-07-01 | 12.28 | $11.79 | 22000 |
| 2022-06-30 | 12.33 | $11.54 | 81100 |
| 2022-06-29 | 12.41 | $11.21 | 60300 |
| 2022-06-28 | 12.54 | $11.63 | 27914 |
| 2022-06-27 | 12.63 | $11.60 | 67840 |
| 2022-06-24 | 12.74 | $11.88 | 1.1M |
| 2022-06-23 | 12.83 | $12.22 | 69600 |
| 2022-06-22 | 12.90 | $12.45 | 87300 |
| 2022-06-21 | 12.94 | $12.76 | 104226 |
| 2022-06-17 | 12.96 | $13.24 | 124300 |
| 2022-06-16 | 12.93 | $12.95 | 54100 |
| 2022-06-15 | 12.93 | $13.05 | 35301 |
| 2022-06-14 | 12.92 | $12.20 | 26634 |
| 2022-06-13 | 12.99 | $11.96 | 55045 |
| 2022-06-10 | 13.10 | $12.68 | 21842 |
| 2022-06-09 | 13.15 | $12.75 | 30100 |
| 2022-06-08 | 13.19 | $13.19 | 25300 |
| 2022-06-07 | 13.19 | $12.70 | 65100 |
| 2022-06-06 | 13.24 | $13.18 | 50217 |
| 2022-06-03 | 13.25 | $13.09 | 29600 |
| 2022-06-02 | 13.26 | $12.89 | 50508 |
| 2022-06-01 | 13.30 | $14.10 | 71100 |
| 2022-05-31 | 13.22 | $12.95 | 49600 |
| 2022-05-27 | 13.25 | $13.06 | 31200 |
| 2022-05-26 | 13.27 | $13.00 | 28205 |
| 2022-05-25 | 13.30 | $13.04 | 24000 |
| 2022-05-24 | 13.32 | $13.07 | 27707 |
| 2022-05-23 | 13.35 | $13.12 | 35449 |
| 2022-05-20 | 13.37 | $12.57 | 46340 |
| 2022-05-19 | 13.46 | $13.05 | 16206 |
| 2022-05-18 | 13.50 | $13.08 | 33110 |
| 2022-05-17 | 13.54 | $13.10 | 33900 |
| 2022-05-16 | 13.59 | $13.32 | 24300 |
| 2022-05-13 | 13.62 | $13.36 | 24430 |
| 2022-05-12 | 13.65 | $13.36 | 29905 |
| 2022-05-11 | 13.68 | $13.16 | 32000 |
| 2022-05-10 | 13.73 | $13.41 | 31922 |
| 2022-05-09 | 13.77 | $13.25 | 40000 |
| 2022-05-06 | 13.82 | $13.59 | 10500 |
| 2022-05-05 | 13.85 | $13.60 | 18500 |
| 2022-05-04 | 13.87 | $13.58 | 24000 |
| 2022-05-03 | 13.90 | $13.60 | 234600 |
| 2022-05-02 | 13.93 | $13.89 | 36100 |
| 2022-04-29 | 13.94 | $13.80 | 22003 |
| 2022-04-28 | 13.95 | $13.80 | 25424 |
| 2022-04-27 | 13.97 | $13.72 | 15000 |
| 2022-04-26 | 13.99 | $13.73 | 22533 |
| 2022-04-25 | 14.02 | $14.00 | 18100 |
| 2022-04-22 | 14.02 | $14.00 | 14300 |
| 2022-04-21 | 14.03 | $14.00 | 25933 |
| 2022-04-20 | 14.03 | $13.98 | 34900 |
| 2022-04-19 | 14.04 | $14.00 | 26000 |
| 2022-04-18 | 14.04 | $14.00 | 21611 |
| 2022-04-14 | 14.04 | $14.28 | 23746 |
| 2022-04-13 | 14.02 | $14.07 | 33213 |
| 2022-04-12 | 14.01 | $13.99 | 42824 |
| 2022-04-11 | 14.01 | $13.90 | 11544 |
| 2022-04-08 | 14.03 | $13.88 | 23801 |
| 2022-04-07 | 14.04 | $13.86 | 24500 |
| 2022-04-06 | 14.06 | $13.93 | 27100 |
| 2022-04-05 | 14.08 | $13.77 | 49400 |
| 2022-04-04 | 14.11 | $14.02 | 51000 |
| 2022-04-01 | 14.12 | $14.84 | 81300 |
| 2022-03-31 | 14.04 | $14.33 | 1900 |
| 2022-03-30 | 14.01 | $14.40 | 209100 |
| 2022-03-29 | 13.97 | $14.40 | 12749 |
| 2022-03-28 | 13.92 | $14.33 | 367939 |
| 2022-03-25 | 13.88 | $13.93 | 14300 |
| 2022-03-24 | 13.88 | $13.87 | 12016 |
| 2022-03-23 | 13.88 | $14.00 | 2111 |
| 2022-03-22 | 13.86 | $13.92 | 27200 |
| 2022-03-21 | 13.86 | $14.00 | 19121 |
| 2022-03-18 | 13.84 | $14.00 | 171746 |
| 2022-03-17 | 13.82 | $13.90 | 12002 |
| 2022-03-16 | 13.82 | $13.92 | 10643 |
| 2022-03-15 | 13.81 | $13.77 | 22420 |
| 2022-03-14 | 13.81 | $14.10 | 14100 |
| 2022-03-11 | 13.78 | $14.00 | 988713 |
| 2022-03-10 | 13.76 | $13.62 | 4900 |
| 2022-03-09 | 13.77 | $13.60 | 1845 |
| 2022-03-08 | 13.79 | $13.48 | 3200 |
| 2022-03-07 | 13.82 | $13.55 | 13000 |
| 2022-03-04 | 13.85 | $13.90 | 5602 |
| 2022-03-03 | 13.84 | $13.83 | 2500 |
| 2022-03-02 | 13.84 | $13.50 | 27600 |
| 2022-03-01 | 13.88 | $13.41 | 4700 |
| 2022-02-28 | 13.93 | $13.30 | 3800 |
| 2022-02-25 | 14.00 | $13.90 | 3431 |
| 2022-02-24 | 14.01 | $13.88 | 1306 |
| 2022-02-23 | 14.02 | $13.85 | 6241 |
| 2022-02-22 | 14.04 | $13.60 | 6301 |
| 2022-02-18 | 14.08 | $13.70 | 447 |
| 2022-02-17 | 14.13 | $13.66 | 1533 |
| 2022-02-16 | 14.17 | $13.68 | 4800 |
| 2022-02-15 | 14.23 | $13.90 | 1600 |
| 2022-02-14 | 14.26 | $13.72 | 6125 |
| 2022-02-11 | 14.32 | $14.49 | 800 |
| 2022-02-10 | 14.30 | $14.47 | 700 |
| 2022-02-09 | 14.28 | $14.25 | 800 |
| 2022-02-08 | 14.28 | $14.37 | 1846 |
| 2022-02-07 | 14.28 | $14.51 | 600 |
| 2022-02-04 | 14.25 | $14.51 | — |
| 2022-02-03 | 14.22 | $14.51 | 318 |
| 2022-02-02 | 14.19 | $14.50 | 3102 |
| 2022-02-01 | 14.16 | $14.60 | 3615 |
| 2022-01-31 | 14.12 | $13.80 | 2611 |
| 2022-01-28 | 14.15 | $13.61 | 1723 |
| 2022-01-27 | 14.21 | $13.75 | 3300 |
| 2022-01-26 | 14.25 | $13.43 | 2100 |
| 2022-01-25 | 14.34 | $13.50 | 5000 |
| 2022-01-24 | 14.43 | $13.69 | 11726 |
| 2022-01-21 | 14.51 | $14.24 | 2800 |
| 2022-01-20 | 14.53 | $14.48 | 2221 |
| 2022-01-19 | 14.54 | $14.50 | 12100 |
| 2022-01-18 | 14.54 | $13.91 | 2336 |
| 2022-01-14 | 14.61 | $14.74 | 7900 |
| 2022-01-13 | 14.60 | $15.03 | 12700 |
| 2022-01-12 | 14.55 | $15.37 | 7307 |
| 2022-01-11 | 14.46 | $15.45 | 6100 |
| 2022-01-10 | 14.36 | $15.49 | 22337 |
| 2022-01-07 | 14.24 | $14.47 | 2500 |
| 2022-01-06 | 14.22 | $14.47 | 2300 |
| 2022-01-05 | 14.19 | $14.49 | 500 |
| 2022-01-04 | 14.16 | $14.20 | 1243 |
| 2022-01-03 | 14.16 | $14.39 | 5640 |
| 2021-12-31 | 14.13 | $14.01 | 441 |
| 2021-12-30 | 14.14 | $13.92 | 7446 |
| 2021-12-29 | 14.17 | $13.93 | — |
| 2021-12-28 | 14.19 | $13.93 | 15800 |
| 2021-12-27 | 14.22 | $13.91 | 1133 |
| 2021-12-23 | 14.25 | $14.63 | 2648 |
| 2021-12-22 | 14.21 | $13.22 | 14924 |
| 2021-12-21 | 14.32 | $13.88 | 13200 |
| 2021-12-20 | 14.36 | $13.39 | 8300 |
| 2021-12-17 | 14.46 | $13.28 | 107000 |
| 2021-12-16 | 14.59 | $13.50 | 14325 |
| 2021-12-15 | 14.70 | $13.87 | 34108 |
| 2021-12-14 | 14.79 | $13.79 | 27421 |
| 2021-12-13 | 14.90 | $13.52 | 62819 |
| 2021-12-10 | 15.04 | $15.39 | 20013 |
| 2021-12-09 | 15.01 | $15.64 | 12300 |
| 2021-12-08 | 14.94 | $15.54 | 17200 |
| 2021-12-07 | 14.88 | $15.89 | 31420 |
| 2021-12-06 | 14.77 | $15.79 | 92700 |
| 2021-12-03 | 14.66 | $15.35 | 13700 |
| 2021-12-02 | 14.59 | $15.40 | 11335 |
| 2021-12-01 | 14.50 | $15.25 | 19300 |
| 2021-11-30 | 14.43 | $15.00 | 9943 |
| 2021-11-29 | 14.36 | $14.87 | 16100 |
| 2021-11-26 | 14.31 | $15.03 | 4100 |
| 2021-11-24 | 14.24 | $15.03 | 12711 |
| 2021-11-23 | 14.15 | $14.80 | 8100 |
| 2021-11-22 | 14.08 | $14.88 | 7700 |
| 2021-11-19 | 14.00 | $14.83 | 1147 |
| 2021-11-18 | 13.91 | $15.45 | 3300 |
| 2021-11-17 | 13.75 | $14.87 | 8843 |
| 2021-11-16 | 13.63 | $14.50 | 4455 |
| 2021-11-15 | 13.54 | $14.23 | 17313 |
| 2021-11-12 | 13.47 | $14.46 | 13937 |
| 2021-11-11 | 13.37 | $15.29 | 18400 |
| 2021-11-10 | 13.16 | $13.99 | 2900 |
| 2021-11-09 | 13.08 | $13.35 | 5200 |
| 2021-11-08 | 13.05 | $13.80 | 2939 |
| 2021-11-05 | 12.97 | $13.75 | 9040 |
| 2021-11-04 | 12.89 | $13.73 | 1100 |
| 2021-11-03 | 12.80 | $13.25 | 6207 |
| 2021-11-02 | 12.75 | $13.15 | 27147 |
| 2021-11-01 | 12.71 | $13.02 | 38200 |
| 2021-10-29 | 12.68 | $12.48 | 500 |
| 2021-10-28 | 12.70 | $13.00 | 5500 |
| 2021-10-27 | 12.66 | $12.93 | 5029 |
| 2021-10-26 | 12.64 | $12.97 | 7300 |
| 2021-10-25 | 12.60 | $12.80 | 1100 |
| 2021-10-22 | 12.58 | $12.77 | 808 |
| 2021-10-21 | 12.56 | $12.79 | — |
| 2021-10-20 | 12.54 | $12.79 | 56500 |
| 2021-10-19 | 12.51 | $13.00 | 1600 |
| 2021-10-18 | 12.46 | $12.70 | 1701 |
| 2021-10-15 | 12.43 | $12.62 | 5121 |
| 2021-10-14 | 12.41 | $12.75 | 1405 |
| 2021-10-13 | 12.38 | $12.56 | 600 |
| 2021-10-12 | 12.36 | $12.55 | 2400 |
| 2021-10-11 | 12.34 | $12.55 | 2000 |
| 2021-10-08 | 12.31 | $12.41 | 1423 |
| 2021-10-07 | 12.30 | $12.36 | 900 |
| 2021-10-06 | 12.30 | $12.63 | 1100 |
| 2021-10-05 | 12.26 | $12.70 | 3800 |
| 2021-10-04 | 12.22 | $12.75 | 3412 |
| 2021-10-01 | 12.16 | $12.30 | 146618 |
| 2021-09-30 | 12.15 | $12.20 | 4008 |
| 2021-09-29 | 12.14 | $12.05 | 2600 |
| 2021-09-28 | 12.15 | $12.05 | 9245 |
| 2021-09-27 | 12.16 | $12.05 | 12418 |
| 2021-09-24 | 12.17 | $12.17 | 10600 |
| 2021-09-23 | 12.17 | $12.12 | 46041 |
| 2021-09-22 | 12.18 | $11.82 | 14749 |
| 2021-09-21 | 12.22 | $11.70 | 17200 |
| 2021-09-20 | 12.27 | $11.51 | 29000 |
| 2021-09-17 | 12.35 | $12.00 | 193500 |
| 2021-09-16 | 12.39 | $12.10 | 97600 |
| 2021-09-15 | 12.42 | $12.20 | 24800 |
| 2021-09-14 | 12.44 | $12.47 | 12039 |
| 2021-09-13 | 12.44 | $12.20 | 14848 |
| 2021-09-10 | 12.46 | $12.63 | 7506 |
| 2021-09-09 | 12.45 | $12.47 | 8947 |
| 2021-09-08 | 12.45 | $12.79 | 13411 |
| 2021-09-07 | 12.41 | $12.12 | 32400 |
| 2021-09-03 | 12.44 | $12.94 | 25000 |
| 2021-09-02 | 12.39 | $12.97 | 34804 |
| 2021-09-01 | 12.33 | $12.93 | 39300 |
| 2021-08-31 | 12.26 | $13.10 | 62400 |
| 2021-08-30 | 12.17 | $12.78 | 26502 |
| 2021-08-27 | 12.11 | $13.10 | 14331 |
| 2021-08-26 | 12.01 | $13.91 | 48300 |
| 2021-08-25 | 11.80 | $13.78 | 16600 |
| 2021-08-24 | 11.60 | $12.85 | 29707 |
| 2021-08-23 | 11.46 | $12.50 | 47400 |
| 2021-08-20 | 11.36 | $12.39 | 20957 |
| 2021-08-19 | 11.25 | $12.00 | 27500 |
| 2021-08-18 | 11.17 | $12.40 | 10133 |
| 2021-08-17 | 11.04 | $11.50 | 121600 |
| 2021-08-16 | 10.99 | $11.18 | 400 |
| 2021-08-13 | 10.97 | $11.36 | 10031 |
| 2021-08-12 | 10.93 | $11.60 | 53600 |
| 2021-08-11 | 10.86 | $10.98 | 38800 |
| 2021-08-10 | 10.84 | $10.90 | 29400 |
| 2021-08-09 | 10.84 | $10.99 | 11400 |
| 2021-08-06 | 10.82 | $10.95 | 5337 |
| 2021-08-05 | 10.81 | $10.99 | 18625 |
| 2021-08-04 | 10.79 | $10.99 | 51741 |
| 2021-08-03 | 10.77 | $10.80 | 68700 |
| 2021-08-02 | 10.77 | $10.85 | 52600 |
| 2021-07-30 | 10.76 | $10.65 | 19700 |
| 2021-07-29 | 10.77 | $10.80 | 18100 |
| 2021-07-28 | 10.76 | $10.57 | 93101 |
| 2021-07-27 | 10.79 | $10.60 | 24800 |
| 2021-07-26 | 10.80 | $10.66 | 46800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.43
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.16
Average
14.42
Maximum
20.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.43 | $21.43 | 65152 |
| 2026-07-23 | 20.32 | $20.37 | 53816 |
| 2026-07-22 | 20.32 | $20.18 | 38400 |
| 2026-07-21 | 20.32 | $20.42 | 48721 |
| 2026-07-20 | 20.31 | $20.32 | 54102 |
| 2026-07-17 | 20.29 | $20.48 | 39400 |
| 2026-07-16 | 20.25 | $20.94 | 81815 |
| 2026-07-15 | 20.17 | $20.34 | 29837 |
| 2026-07-14 | 20.13 | $20.06 | 23400 |
| 2026-07-13 | 20.12 | $20.16 | 25135 |
| 2026-07-10 | 20.09 | $20.16 | 30043 |
| 2026-07-09 | 20.07 | $20.04 | 22900 |
| 2026-07-08 | 20.05 | $19.76 | 42105 |
| 2026-07-07 | 20.05 | $20.23 | 27617 |
| 2026-07-06 | 20.00 | $20.40 | 25300 |
| 2026-07-02 | 19.92 | $20.45 | 32400 |
| 2026-07-01 | 19.83 | $20.79 | 40529 |
| 2026-06-30 | 19.69 | $20.46 | 40400 |
| 2026-06-29 | 19.58 | $20.25 | 40700 |
| 2026-06-26 | 19.48 | $20.53 | 356500 |
| 2026-06-25 | 19.34 | $19.89 | 31200 |
| 2026-06-24 | 19.25 | $19.98 | 114900 |
| 2026-06-23 | 19.16 | $19.75 | 52717 |
| 2026-06-22 | 19.07 | $19.42 | 127546 |
| 2026-06-18 | 19.02 | $19.15 | 94000 |
| 2026-06-17 | 18.99 | $19.09 | 73900 |
| 2026-06-16 | 18.95 | $19.29 | 71200 |
| 2026-06-15 | 18.90 | $19.52 | 37733 |
| 2026-06-12 | 18.81 | $19.55 | 28916 |
| 2026-06-11 | 18.72 | $19.50 | 23841 |
| 2026-06-10 | 18.62 | $19.35 | 35931 |
| 2026-06-09 | 18.53 | $19.07 | 58600 |
| 2026-06-08 | 18.47 | $18.63 | 25303 |
| 2026-06-05 | 18.45 | $18.79 | 28646 |
| 2026-06-04 | 18.41 | $18.59 | 29625 |
| 2026-06-03 | 18.39 | $18.03 | 38600 |
| 2026-06-02 | 18.42 | $18.56 | 34000 |
| 2026-06-01 | 18.40 | $18.31 | 46000 |
| 2026-05-29 | 18.40 | $18.54 | 38000 |
| 2026-05-28 | 18.38 | $18.54 | 33200 |
| 2026-05-27 | 18.36 | $18.52 | 26213 |
| 2026-05-26 | 18.35 | $18.73 | 38519 |
| 2026-05-22 | 18.31 | $18.62 | 38600 |
| 2026-05-21 | 18.29 | $18.54 | 127500 |
| 2026-05-20 | 18.28 | $18.41 | 105800 |
| 2026-05-19 | 18.29 | $17.99 | 43537 |
| 2026-05-18 | 18.34 | $18.06 | 21500 |
| 2026-05-15 | 18.40 | $17.95 | 38700 |
| 2026-05-14 | 18.47 | $18.34 | 103739 |
| 2026-05-13 | 18.52 | $18.20 | 71925 |
| 2026-05-12 | 18.58 | $18.33 | 70400 |
| 2026-05-11 | 18.64 | $18.25 | 46300 |
| 2026-05-08 | 18.72 | $18.82 | 209400 |
| 2026-05-07 | 18.74 | $18.36 | 271139 |
| 2026-05-06 | 18.82 | $18.14 | 54600 |
| 2026-05-05 | 18.92 | $18.15 | 93748 |
| 2026-05-04 | 19.03 | $18.18 | 47605 |
| 2026-05-01 | 19.15 | $18.35 | 103506 |
| 2026-04-30 | 19.25 | $18.24 | 106426 |
| 2026-04-29 | 19.36 | $18.41 | 60427 |
| 2026-04-28 | 19.46 | $19.00 | 69509 |
| 2026-04-27 | 19.50 | $18.99 | 17106 |
| 2026-04-24 | 19.53 | $19.12 | 50649 |
| 2026-04-23 | 19.55 | $19.47 | 38520 |
| 2026-04-22 | 19.54 | $19.35 | 23430 |
| 2026-04-21 | 19.53 | $19.33 | 46600 |
| 2026-04-20 | 19.51 | $19.73 | 23932 |
| 2026-04-17 | 19.46 | $19.95 | 65410 |
| 2026-04-16 | 19.37 | $19.70 | 49434 |
| 2026-04-15 | 19.30 | $19.78 | 58500 |
| 2026-04-14 | 19.21 | $19.84 | 55100 |
| 2026-04-13 | 19.11 | $19.80 | 18900 |
| 2026-04-10 | 19.01 | $19.68 | 15700 |
| 2026-04-09 | 18.91 | $20.17 | 90023 |
| 2026-04-08 | 18.75 | $19.86 | 22540 |
| 2026-04-07 | 18.62 | $19.25 | 99100 |
| 2026-04-06 | 18.54 | $19.16 | 21847 |
| 2026-04-02 | 18.47 | $19.04 | 20505 |
| 2026-04-01 | 18.40 | $18.95 | 18700 |
| 2026-03-31 | 18.35 | $18.54 | 63800 |
| 2026-03-30 | 18.34 | $18.49 | 27000 |
| 2026-03-27 | 18.33 | $18.35 | 21001 |
| 2026-03-26 | 18.34 | $18.32 | 23700 |
| 2026-03-25 | 18.37 | $18.39 | 44819 |
| 2026-03-24 | 18.39 | $18.54 | 32321 |
| 2026-03-23 | 18.40 | $18.51 | 33121 |
| 2026-03-20 | 18.41 | $18.15 | 94816 |
| 2026-03-19 | 18.47 | $18.41 | 26735 |
| 2026-03-18 | 18.50 | $17.77 | 50900 |
| 2026-03-17 | 18.61 | $18.15 | 25500 |
| 2026-03-16 | 18.69 | $18.41 | 29200 |
| 2026-03-13 | 18.74 | $18.14 | 40346 |
| 2026-03-12 | 18.84 | $18.12 | 48149 |
| 2026-03-11 | 18.94 | $18.26 | 24300 |
| 2026-03-10 | 19.03 | $18.28 | 42400 |
| 2026-03-09 | 19.13 | $18.34 | 37700 |
| 2026-03-06 | 19.23 | $18.45 | 52500 |
| 2026-03-05 | 19.33 | $18.59 | 42300 |
| 2026-03-04 | 19.42 | $19.31 | 39900 |
| 2026-03-03 | 19.45 | $19.21 | 54609 |
| 2026-03-02 | 19.48 | $19.43 | 57028 |
| 2026-02-27 | 19.49 | $18.93 | 124400 |
| 2026-02-26 | 19.55 | $19.47 | 28500 |
| 2026-02-25 | 19.55 | $19.68 | 18708 |
| 2026-02-24 | 19.53 | $19.17 | 94700 |
| 2026-02-23 | 19.55 | $19.02 | 42300 |
| 2026-02-20 | 19.60 | $19.49 | 22400 |
| 2026-02-19 | 19.60 | $19.47 | 20800 |
| 2026-02-18 | 19.61 | $19.65 | 58500 |
| 2026-02-17 | 19.60 | $19.87 | 29535 |
| 2026-02-13 | 19.57 | $19.74 | 94219 |
| 2026-02-12 | 19.55 | $19.60 | 43400 |
| 2026-02-11 | 19.54 | $19.73 | 87200 |
| 2026-02-10 | 19.51 | $19.55 | 46800 |
| 2026-02-09 | 19.50 | $19.81 | 32300 |
| 2026-02-06 | 19.46 | $20.13 | 53305 |
| 2026-02-05 | 19.39 | $19.87 | 62800 |
| 2026-02-04 | 19.34 | $19.80 | 126000 |
| 2026-02-03 | 19.29 | $19.73 | 112142 |
| 2026-02-02 | 19.25 | $19.43 | 47747 |
| 2026-01-30 | 19.22 | $18.85 | 27400 |
| 2026-01-29 | 19.25 | $18.73 | 109800 |
| 2026-01-28 | 19.30 | $18.01 | 89400 |
| 2026-01-27 | 19.41 | $19.00 | 93500 |
| 2026-01-26 | 19.43 | $19.35 | 73300 |
| 2026-01-23 | 19.41 | $19.50 | 62800 |
| 2026-01-22 | 19.37 | $20.70 | 50304 |
| 2026-01-21 | 19.22 | $20.38 | 26041 |
| 2026-01-20 | 19.09 | $19.29 | 11700 |
| 2026-01-16 | 19.06 | $19.44 | 20408 |
| 2026-01-15 | 19.02 | $19.67 | 17825 |
| 2026-01-14 | 18.96 | $19.12 | 16500 |
| 2026-01-13 | 18.96 | $18.91 | 20606 |
| 2026-01-12 | 18.97 | $18.91 | 46200 |
| 2026-01-09 | 18.98 | $19.23 | 23300 |
| 2026-01-08 | 18.96 | $19.51 | 28900 |
| 2026-01-07 | 18.91 | $19.05 | 37346 |
| 2026-01-06 | 18.90 | $18.97 | 40212 |
| 2026-01-05 | 18.89 | $19.08 | 43825 |
| 2026-01-02 | 18.87 | $18.20 | 40314 |
| 2025-12-31 | 18.93 | $18.42 | 26800 |
| 2025-12-30 | 18.97 | $18.45 | 14426 |
| 2025-12-29 | 19.00 | $18.70 | 26717 |
| 2025-12-26 | 19.01 | $18.73 | 22100 |
| 2025-12-24 | 19.00 | $19.03 | 15738 |
| 2025-12-23 | 18.97 | $19.04 | 21541 |
| 2025-12-22 | 18.93 | $19.22 | 23900 |
| 2025-12-19 | 18.86 | $19.15 | 127000 |
| 2025-12-18 | 18.80 | $19.81 | 34440 |
| 2025-12-17 | 18.66 | $19.55 | 36900 |
| 2025-12-16 | 18.53 | $19.51 | 68000 |
| 2025-12-15 | 18.40 | $19.30 | 67600 |
| 2025-12-12 | 18.28 | $19.35 | 65028 |
| 2025-12-11 | 18.15 | $18.68 | 70900 |
| 2025-12-10 | 18.08 | $18.50 | 163338 |
| 2025-12-09 | 18.02 | $18.50 | 35140 |
| 2025-12-08 | 17.96 | $18.36 | 21033 |
| 2025-12-05 | 17.91 | $18.22 | 20324 |
| 2025-12-04 | 17.87 | $18.36 | 22037 |
| 2025-12-03 | 17.81 | $18.25 | 30500 |
| 2025-12-02 | 17.77 | $17.60 | 37145 |
| 2025-12-01 | 17.78 | $18.00 | 31900 |
| 2025-11-28 | 17.74 | $17.79 | 16400 |
| 2025-11-26 | 17.73 | $17.88 | 28735 |
| 2025-11-25 | 17.71 | $17.97 | 50427 |
| 2025-11-24 | 17.67 | $18.00 | 50200 |
| 2025-11-21 | 17.63 | $18.10 | 28200 |
| 2025-11-20 | 17.57 | $17.49 | 19000 |
| 2025-11-19 | 17.57 | $17.44 | 22200 |
| 2025-11-18 | 17.58 | $17.37 | 23200 |
| 2025-11-17 | 17.59 | $17.20 | 11300 |
| 2025-11-14 | 17.62 | $17.67 | 10600 |
| 2025-11-13 | 17.60 | $17.93 | 49039 |
| 2025-11-12 | 17.55 | $17.91 | 20646 |
| 2025-11-11 | 17.50 | $17.85 | 16600 |
| 2025-11-10 | 17.45 | $18.06 | 77900 |
| 2025-11-07 | 17.38 | $17.85 | 69221 |
| 2025-11-06 | 17.32 | $17.57 | 36500 |
| 2025-11-05 | 17.28 | $17.59 | 17100 |
| 2025-11-04 | 17.24 | $17.37 | 24600 |
| 2025-11-03 | 17.22 | $17.16 | 23600 |
| 2025-10-31 | 17.22 | $17.26 | 22044 |
| 2025-10-30 | 17.21 | $17.20 | 49600 |
| 2025-10-29 | 17.21 | $17.27 | 34700 |
| 2025-10-28 | 17.20 | $17.60 | 78711 |
| 2025-10-27 | 17.15 | $17.37 | 31000 |
| 2025-10-24 | 17.13 | $17.29 | 25236 |
| 2025-10-23 | 17.12 | $16.97 | 17314 |
| 2025-10-22 | 17.14 | $17.19 | 20400 |
| 2025-10-21 | 17.14 | $17.46 | 16917 |
| 2025-10-20 | 17.11 | $17.46 | 13800 |
| 2025-10-17 | 17.08 | $16.95 | 26031 |
| 2025-10-16 | 17.10 | $16.90 | 34800 |
| 2025-10-15 | 17.13 | $17.11 | 12216 |
| 2025-10-14 | 17.14 | $17.48 | 31100 |
| 2025-10-13 | 17.11 | $16.87 | 20500 |
| 2025-10-10 | 17.14 | $16.44 | 24300 |
| 2025-10-09 | 17.22 | $16.95 | 33123 |
| 2025-10-08 | 17.25 | $17.15 | 5500 |
| 2025-10-07 | 17.26 | $17.14 | 14304 |
| 2025-10-06 | 17.28 | $17.29 | 21300 |
| 2025-10-03 | 17.28 | $17.14 | 11400 |
| 2025-10-02 | 17.29 | $16.93 | 17249 |
| 2025-10-01 | 17.33 | $17.28 | 18400 |
| 2025-09-30 | 17.34 | $17.45 | 19112 |
| 2025-09-29 | 17.32 | $17.33 | 39306 |
| 2025-09-26 | 17.32 | $17.50 | 24700 |
| 2025-09-25 | 17.30 | $17.30 | 26217 |
| 2025-09-24 | 17.30 | $17.25 | 20127 |
| 2025-09-23 | 17.31 | $17.38 | 31431 |
| 2025-09-22 | 17.30 | $17.30 | 22226 |
| 2025-09-19 | 17.31 | $17.18 | 49016 |
| 2025-09-18 | 17.32 | $17.40 | 32800 |
| 2025-09-17 | 17.31 | $17.14 | 31400 |
| 2025-09-16 | 17.32 | $17.30 | 21508 |
| 2025-09-15 | 17.32 | $17.21 | 11041 |
| 2025-09-12 | 17.33 | $17.36 | 29806 |
| 2025-09-11 | 17.32 | $17.43 | 16138 |
| 2025-09-10 | 17.30 | $17.38 | 8222 |
| 2025-09-09 | 17.29 | $17.49 | 27309 |
| 2025-09-08 | 17.26 | $17.25 | 64128 |
| 2025-09-05 | 17.25 | $17.43 | 19716 |
| 2025-09-04 | 17.22 | $17.44 | 14000 |
| 2025-09-03 | 17.18 | $16.98 | 16217 |
| 2025-09-02 | 17.18 | $17.17 | 15923 |
| 2025-08-29 | 17.16 | $17.39 | 13239 |
| 2025-08-28 | 17.12 | $17.37 | 8046 |
| 2025-08-27 | 17.07 | $17.34 | 19642 |
| 2025-08-26 | 17.02 | $17.30 | 10742 |
| 2025-08-25 | 16.98 | $17.35 | 12242 |
| 2025-08-22 | 16.94 | $17.89 | 50314 |
| 2025-08-21 | 16.85 | $16.59 | 6700 |
| 2025-08-20 | 16.88 | $16.80 | 23823 |
| 2025-08-19 | 16.90 | $17.39 | 9700 |
| 2025-08-18 | 16.87 | $17.00 | 23227 |
| 2025-08-15 | 16.87 | $16.81 | 31404 |
| 2025-08-14 | 16.90 | $17.38 | 8426 |
| 2025-08-13 | 16.87 | $17.62 | 9908 |
| 2025-08-12 | 16.81 | $17.19 | 23100 |
| 2025-08-11 | 16.80 | $16.43 | 13511 |
| 2025-08-08 | 16.86 | $16.19 | 8204 |
| 2025-08-07 | 16.94 | $16.08 | 11900 |
| 2025-08-06 | 17.05 | $16.24 | 10549 |
| 2025-08-05 | 17.14 | $16.52 | 17800 |
| 2025-08-04 | 17.21 | $16.40 | 23400 |
| 2025-08-01 | 17.29 | $16.17 | 28300 |
| 2025-07-31 | 17.39 | $16.64 | 19344 |
| 2025-07-30 | 17.46 | $17.11 | 19434 |
| 2025-07-29 | 17.47 | $17.76 | 14509 |
| 2025-07-28 | 17.42 | $18.51 | 35701 |
| 2025-07-25 | 17.29 | $17.31 | 8300 |
| 2025-07-24 | 17.27 | $17.18 | 12200 |
| 2025-07-23 | 17.26 | $18.01 | 24239 |
| 2025-07-22 | 17.16 | $18.03 | 32300 |
| 2025-07-21 | 17.05 | $17.72 | 21200 |
| 2025-07-18 | 16.95 | $17.28 | 33424 |
| 2025-07-17 | 16.90 | $17.05 | 28400 |
| 2025-07-16 | 16.86 | $17.01 | 25100 |
| 2025-07-15 | 16.82 | $16.82 | 30900 |
| 2025-07-14 | 16.79 | $17.11 | 24000 |
| 2025-07-11 | 16.73 | $16.94 | 15814 |
| 2025-07-10 | 16.69 | $17.21 | 20634 |
| 2025-07-09 | 16.62 | $17.18 | 24000 |
| 2025-07-08 | 16.55 | $17.08 | 30900 |
| 2025-07-07 | 16.48 | $16.89 | 28300 |
| 2025-07-03 | 16.43 | $17.00 | 40000 |
| 2025-07-02 | 16.37 | $16.87 | 28400 |
| 2025-07-01 | 16.32 | $17.00 | 30800 |
| 2025-06-30 | 16.25 | $16.54 | 15000 |
| 2025-06-27 | 16.23 | $16.50 | 76215 |
| 2025-06-26 | 16.21 | $16.40 | 40900 |
| 2025-06-25 | 16.20 | $16.10 | 22401 |
| 2025-06-24 | 16.22 | $16.18 | 13549 |
| 2025-06-23 | 16.23 | $16.10 | 30700 |
| 2025-06-20 | 16.26 | $15.96 | 52000 |
| 2025-06-18 | 16.30 | $15.91 | 21846 |
| 2025-06-17 | 16.36 | $15.78 | 19200 |
| 2025-06-16 | 16.43 | $15.84 | 28218 |
| 2025-06-13 | 16.51 | $15.83 | 31200 |
| 2025-06-12 | 16.59 | $16.59 | 12300 |
| 2025-06-11 | 16.61 | $16.79 | 23400 |
| 2025-06-10 | 16.60 | $16.90 | 15107 |
| 2025-06-09 | 16.59 | $16.65 | 14445 |
| 2025-06-06 | 16.60 | $16.55 | 12000 |
| 2025-06-05 | 16.63 | $16.26 | 19012 |
| 2025-06-04 | 16.68 | $16.14 | 13500 |
| 2025-06-03 | 16.75 | $16.41 | 9934 |
| 2025-06-02 | 16.80 | $16.22 | 16528 |
| 2025-05-30 | 16.87 | $16.53 | 11500 |
| 2025-05-29 | 16.90 | $16.69 | 17710 |
| 2025-05-28 | 16.93 | $16.45 | 25313 |
| 2025-05-27 | 16.98 | $16.74 | 20500 |
| 2025-05-23 | 17.01 | $16.65 | 14110 |
| 2025-05-22 | 17.04 | $16.60 | 47039 |
| 2025-05-21 | 17.08 | $16.83 | 28318 |
| 2025-05-20 | 17.11 | $17.33 | 18100 |
| 2025-05-19 | 17.09 | $17.25 | 27700 |
| 2025-05-16 | 17.07 | $17.16 | 32700 |
| 2025-05-15 | 17.07 | $17.27 | 24800 |
| 2025-05-14 | 17.05 | $17.16 | 26000 |
| 2025-05-13 | 17.05 | $17.24 | 35725 |
| 2025-05-12 | 17.03 | $17.41 | 16139 |
| 2025-05-09 | 16.99 | $16.93 | 14309 |
| 2025-05-08 | 17.00 | $16.89 | 38246 |
| 2025-05-07 | 17.02 | $16.99 | 65621 |
| 2025-05-06 | 17.02 | $16.63 | 33000 |
| 2025-05-05 | 17.06 | $16.70 | 31100 |
| 2025-05-02 | 17.09 | $17.11 | 22500 |
| 2025-05-01 | 17.09 | $16.78 | 26600 |
| 2025-04-30 | 17.12 | $16.96 | 25800 |
| 2025-04-29 | 17.14 | $17.41 | 22137 |
| 2025-04-28 | 17.13 | $16.72 | 16031 |
| 2025-04-25 | 17.19 | $16.17 | 29625 |
| 2025-04-24 | 17.32 | $17.87 | 12200 |
| 2025-04-23 | 17.28 | $18.12 | 31238 |
| 2025-04-22 | 17.23 | $17.67 | 26100 |
| 2025-04-21 | 17.23 | $17.13 | 19200 |
| 2025-04-17 | 17.29 | $17.06 | 24000 |
| 2025-04-16 | 17.37 | $16.98 | 13700 |
| 2025-04-15 | 17.46 | $17.02 | 23024 |
| 2025-04-14 | 17.56 | $16.79 | 12100 |
| 2025-04-11 | 17.69 | $16.76 | 25547 |
| 2025-04-10 | 17.82 | $16.60 | 43300 |
| 2025-04-09 | 17.98 | $17.48 | 31224 |
| 2025-04-08 | 18.06 | $16.50 | 28039 |
| 2025-04-07 | 18.23 | $16.82 | 35520 |
| 2025-04-04 | 18.38 | $17.00 | 43600 |
| 2025-04-03 | 18.52 | $16.98 | 19933 |
| 2025-04-02 | 18.66 | $18.46 | 18030 |
| 2025-04-01 | 18.66 | $18.63 | 11344 |
| 2025-03-31 | 18.65 | $18.56 | 22444 |
| 2025-03-28 | 18.64 | $18.66 | 28000 |
| 2025-03-27 | 18.63 | $18.73 | 50200 |
| 2025-03-26 | 18.61 | $18.93 | 22407 |
| 2025-03-25 | 18.57 | $19.10 | 111600 |
| 2025-03-24 | 18.52 | $19.17 | 120100 |
| 2025-03-21 | 18.46 | $18.85 | 85500 |
| 2025-03-20 | 18.43 | $19.19 | 136500 |
| 2025-03-19 | 18.37 | $19.33 | 83000 |
| 2025-03-18 | 18.29 | $18.33 | 10710 |
| 2025-03-17 | 18.31 | $18.20 | 10629 |
| 2025-03-14 | 18.35 | $18.24 | 14427 |
| 2025-03-13 | 18.39 | $17.80 | 7600 |
| 2025-03-12 | 18.48 | $17.83 | 11015 |
| 2025-03-11 | 18.57 | $17.80 | 17203 |
| 2025-03-10 | 18.68 | $17.81 | 25200 |
| 2025-03-07 | 18.79 | $18.32 | 12100 |
| 2025-03-06 | 18.86 | $17.95 | 10900 |
| 2025-03-05 | 18.98 | $18.07 | 12546 |
| 2025-03-04 | 19.09 | $18.38 | 9700 |
| 2025-03-03 | 19.17 | $18.93 | 10718 |
| 2025-02-28 | 19.21 | $19.48 | 13323 |
| 2025-02-27 | 19.19 | $19.11 | 7800 |
| 2025-02-26 | 19.20 | $19.14 | 21013 |
| 2025-02-25 | 19.22 | $19.09 | 15808 |
| 2025-02-24 | 19.24 | $18.84 | 24103 |
| 2025-02-21 | 19.29 | $18.95 | 25623 |
| 2025-02-20 | 19.32 | $19.20 | 14123 |
| 2025-02-19 | 19.32 | $19.19 | 9734 |
| 2025-02-18 | 19.33 | $19.19 | 36200 |
| 2025-02-14 | 19.33 | $18.68 | 6800 |
| 2025-02-13 | 19.37 | $19.25 | 5600 |
| 2025-02-12 | 19.35 | $19.31 | 11929 |
| 2025-02-11 | 19.32 | $19.52 | 20931 |
| 2025-02-10 | 19.26 | $19.43 | 24600 |
| 2025-02-07 | 19.19 | $19.61 | 11800 |
| 2025-02-06 | 19.09 | $20.00 | 14336 |
| 2025-02-05 | 18.94 | $20.00 | 25020 |
| 2025-02-04 | 18.78 | $19.52 | 10220 |
| 2025-02-03 | 18.66 | $19.09 | 21800 |
| 2025-01-31 | 18.57 | $18.98 | 15400 |
| 2025-01-30 | 18.49 | $19.37 | 8700 |
| 2025-01-29 | 18.36 | $19.61 | 21844 |
| 2025-01-28 | 18.20 | $19.39 | 38011 |
| 2025-01-27 | 18.05 | $19.36 | 37135 |
| 2025-01-24 | 17.90 | $18.75 | 39300 |
| 2025-01-23 | 17.80 | $18.27 | 23648 |
| 2025-01-22 | 17.74 | $18.27 | 16000 |
| 2025-01-21 | 17.67 | $18.78 | 26700 |
| 2025-01-17 | 17.55 | $18.20 | 31819 |
| 2025-01-16 | 17.49 | $17.98 | 22633 |
| 2025-01-15 | 17.46 | $18.14 | 23300 |
| 2025-01-14 | 17.42 | $17.60 | 35409 |
| 2025-01-13 | 17.43 | $16.77 | 28745 |
| 2025-01-10 | 17.54 | $16.43 | 22519 |
| 2025-01-08 | 17.69 | $17.06 | 21011 |
| 2025-01-07 | 17.79 | $17.26 | 22200 |
| 2025-01-06 | 17.89 | $17.51 | 23432 |
| 2025-01-03 | 17.98 | $17.79 | 17400 |
| 2025-01-02 | 18.04 | $17.50 | 24307 |
| 2024-12-31 | 18.15 | $17.75 | 24200 |
| 2024-12-30 | 18.24 | $17.86 | 26041 |
| 2024-12-27 | 18.34 | $17.71 | 29336 |
| 2024-12-26 | 18.46 | $17.98 | 31942 |
| 2024-12-24 | 18.57 | $17.60 | 8100 |
| 2024-12-23 | 18.73 | $17.43 | 18700 |
| 2024-12-20 | 18.92 | $17.11 | 72300 |
| 2024-12-19 | 19.16 | $17.35 | 17700 |
| 2024-12-18 | 19.38 | $17.65 | 30900 |
| 2024-12-17 | 19.59 | $19.06 | 20600 |
| 2024-12-16 | 19.66 | $19.38 | 35300 |
| 2024-12-13 | 19.70 | $18.74 | 12800 |
| 2024-12-12 | 19.81 | $18.90 | 12300 |
| 2024-12-11 | 19.92 | $19.56 | 34400 |
| 2024-12-10 | 19.97 | $19.63 | 78914 |
| 2024-12-09 | 20.01 | $19.31 | 21501 |
| 2024-12-06 | 20.08 | $19.79 | 17600 |
| 2024-12-05 | 20.11 | $19.88 | 31700 |
| 2024-12-04 | 20.12 | $19.79 | 41400 |
| 2024-12-03 | 20.13 | $19.65 | 23100 |
| 2024-12-02 | 20.13 | $20.27 | 37028 |
| 2024-11-29 | 20.04 | $20.48 | 16847 |
| 2024-11-27 | 19.91 | $20.39 | 12200 |
| 2024-11-26 | 19.76 | $20.37 | 20900 |
| 2024-11-25 | 19.58 | $20.78 | 35500 |
| 2024-11-22 | 19.34 | $20.53 | 43300 |
| 2024-11-21 | 19.09 | $20.17 | 47600 |
| 2024-11-20 | 18.85 | $19.90 | 28016 |
| 2024-11-19 | 18.61 | $19.56 | 54822 |
| 2024-11-18 | 18.39 | $19.33 | 89100 |
| 2024-11-15 | 18.16 | $19.85 | 30800 |
| 2024-11-14 | 17.86 | $20.20 | 33031 |
| 2024-11-13 | 17.50 | $20.58 | 54000 |
| 2024-11-12 | 17.08 | $20.45 | 34300 |
| 2024-11-11 | 16.64 | $20.40 | 104500 |
| 2024-11-08 | 16.18 | $19.58 | 66300 |
| 2024-11-07 | 15.78 | $18.89 | 104900 |
| 2024-11-06 | 15.42 | $19.35 | 95620 |
| 2024-11-05 | 14.99 | $16.24 | 65544 |
| 2024-11-04 | 14.85 | $15.53 | 92800 |
| 2024-11-01 | 14.77 | $15.00 | 63825 |
| 2024-10-31 | 14.74 | $14.52 | 12839 |
| 2024-10-30 | 14.75 | $14.60 | 13730 |
| 2024-10-29 | 14.76 | $14.85 | 7747 |
| 2024-10-28 | 14.74 | $14.89 | 5836 |
| 2024-10-25 | 14.72 | $14.75 | 9936 |
| 2024-10-24 | 14.72 | $14.82 | 10700 |
| 2024-10-23 | 14.71 | $14.80 | 10722 |
| 2024-10-22 | 14.71 | $14.83 | 10340 |
| 2024-10-21 | 14.70 | $14.80 | 11705 |
| 2024-10-18 | 14.70 | $14.94 | 25038 |
| 2024-10-17 | 14.69 | $14.95 | 30600 |
| 2024-10-16 | 14.68 | $14.89 | 22800 |
| 2024-10-15 | 14.69 | $14.65 | 17300 |
| 2024-10-14 | 14.71 | $14.54 | 5725 |
| 2024-10-11 | 14.75 | $14.65 | 14829 |
| 2024-10-10 | 14.78 | $14.34 | 6629 |
| 2024-10-09 | 14.84 | $14.55 | 25344 |
| 2024-10-08 | 14.87 | $14.27 | 10929 |
| 2024-10-07 | 14.93 | $14.30 | 7613 |
| 2024-10-04 | 14.99 | $14.72 | 8812 |
| 2024-10-03 | 15.00 | $14.16 | 12700 |
| 2024-10-02 | 15.07 | $14.80 | 7200 |
| 2024-10-01 | 15.08 | $14.66 | 8000 |
| 2024-09-30 | 15.10 | $15.25 | 15124 |
| 2024-09-27 | 15.06 | $15.40 | 6501 |
| 2024-09-26 | 15.00 | $15.31 | 12120 |
| 2024-09-25 | 14.95 | $15.12 | 6821 |
| 2024-09-24 | 14.91 | $15.44 | 12400 |
| 2024-09-23 | 14.85 | $15.16 | 11614 |
| 2024-09-20 | 14.80 | $15.40 | 76200 |
| 2024-09-19 | 14.73 | $15.80 | 24300 |
| 2024-09-18 | 14.61 | $15.41 | 97702 |
| 2024-09-17 | 14.52 | $15.32 | 19065 |
| 2024-09-16 | 14.44 | $15.06 | 36717 |
| 2024-09-13 | 14.39 | $14.67 | 19916 |
| 2024-09-12 | 14.37 | $13.92 | 5400 |
| 2024-09-11 | 14.42 | $14.01 | 8300 |
| 2024-09-10 | 14.47 | $14.18 | 16600 |
| 2024-09-09 | 14.51 | $14.12 | 18512 |
| 2024-09-06 | 14.55 | $14.35 | 14700 |
| 2024-09-05 | 14.57 | $14.25 | 20600 |
| 2024-09-04 | 14.59 | $14.33 | 10700 |
| 2024-09-03 | 14.62 | $14.38 | 13705 |
| 2024-08-30 | 14.63 | $14.93 | 19239 |
| 2024-08-29 | 14.60 | $14.83 | 9219 |
| 2024-08-28 | 14.58 | $14.79 | 19300 |
| 2024-08-27 | 14.57 | $14.87 | 10736 |
| 2024-08-26 | 14.56 | $14.91 | 8943 |
| 2024-08-23 | 14.55 | $14.57 | 23437 |
| 2024-08-22 | 14.58 | $13.89 | 3822 |
| 2024-08-21 | 14.69 | $14.38 | 3800 |
| 2024-08-20 | 14.75 | $14.23 | 4300 |
| 2024-08-19 | 14.83 | $14.90 | 14300 |
| 2024-08-16 | 14.85 | $14.81 | 17700 |
| 2024-08-15 | 14.88 | $14.80 | 12324 |
| 2024-08-14 | 14.90 | $14.49 | 5349 |
| 2024-08-13 | 14.96 | $14.65 | 9037 |
| 2024-08-12 | 14.99 | $14.15 | 6200 |
| 2024-08-09 | 15.08 | $14.22 | 7400 |
| 2024-08-08 | 15.15 | $14.53 | 15534 |
| 2024-08-07 | 15.19 | $14.27 | 9520 |
| 2024-08-06 | 15.25 | $14.58 | 12600 |
| 2024-08-05 | 15.27 | $14.50 | 39526 |
| 2024-08-02 | 15.28 | $15.04 | 12028 |
| 2024-08-01 | 15.23 | $15.47 | 23300 |
| 2024-07-31 | 15.12 | $16.66 | 20500 |
| 2024-07-30 | 14.87 | $16.50 | 33600 |
| 2024-07-29 | 14.63 | $16.27 | 34619 |
| 2024-07-26 | 14.38 | $15.43 | 23918 |
| 2024-07-25 | 14.21 | $15.79 | 63738 |
| 2024-07-24 | 13.98 | $15.44 | 42900 |
| 2024-07-23 | 13.77 | $15.21 | 35622 |
| 2024-07-22 | 13.56 | $15.15 | 42027 |
| 2024-07-19 | 13.35 | $14.34 | 23800 |
| 2024-07-18 | 13.20 | $14.69 | 72030 |
| 2024-07-17 | 13.01 | $14.20 | 93713 |
| 2024-07-16 | 12.85 | $14.79 | 120101 |
| 2024-07-15 | 12.63 | $13.79 | 39739 |
| 2024-07-12 | 12.49 | $13.51 | 40400 |
| 2024-07-11 | 12.37 | $13.24 | 45200 |
| 2024-07-10 | 12.27 | $12.35 | 43148 |
| 2024-07-09 | 12.25 | $12.72 | 45457 |
| 2024-07-08 | 12.20 | $12.27 | 90334 |
| 2024-07-05 | 12.19 | $11.99 | 42700 |
| 2024-07-03 | 12.21 | $12.12 | 17500 |
| 2024-07-02 | 12.21 | $12.12 | 42124 |
| 2024-07-01 | 12.21 | $12.59 | 32434 |
| 2024-06-28 | 12.17 | $12.83 | 175200 |
| 2024-06-27 | 12.10 | $12.39 | 26924 |
| 2024-06-26 | 12.07 | $12.18 | 35738 |
| 2024-06-25 | 12.06 | $11.99 | 34800 |
| 2024-06-24 | 12.06 | $12.09 | 7900 |
| 2024-06-21 | 12.06 | $11.88 | 62643 |
| 2024-06-20 | 12.08 | $12.05 | 38900 |
| 2024-06-18 | 12.08 | $12.02 | 17039 |
| 2024-06-17 | 12.08 | $12.10 | 23600 |
| 2024-06-14 | 12.08 | $12.09 | 4900 |
| 2024-06-13 | 12.08 | $12.12 | 5100 |
| 2024-06-12 | 12.08 | $12.16 | 54300 |
| 2024-06-11 | 12.07 | $12.07 | 11600 |
| 2024-06-10 | 12.07 | $12.10 | 5700 |
| 2024-06-07 | 12.07 | $12.13 | 18923 |
| 2024-06-06 | 12.07 | $12.07 | 19000 |
| 2024-06-05 | 12.07 | $12.08 | 13100 |
| 2024-06-04 | 12.08 | $12.03 | 19600 |
| 2024-06-03 | 12.09 | $12.13 | 32800 |
| 2024-05-31 | 12.09 | $12.08 | 30244 |
| 2024-05-30 | 12.09 | $12.10 | 10700 |
| 2024-05-29 | 12.09 | $11.82 | 32200 |
| 2024-05-28 | 12.11 | $12.09 | 39300 |
| 2024-05-24 | 12.10 | $12.00 | 24700 |
| 2024-05-23 | 12.10 | $11.69 | 19715 |
| 2024-05-22 | 12.12 | $12.15 | 43900 |
| 2024-05-21 | 12.08 | $11.92 | 35620 |
| 2024-05-20 | 12.06 | $12.28 | 50936 |
| 2024-05-17 | 12.00 | $12.49 | 80200 |
| 2024-05-16 | 11.91 | $12.26 | 8100 |
| 2024-05-15 | 11.83 | $12.32 | 12700 |
| 2024-05-14 | 11.74 | $12.05 | 12500 |
| 2024-05-13 | 11.66 | $12.15 | 2600 |
| 2024-05-10 | 11.57 | $12.25 | 3700 |
| 2024-05-09 | 11.46 | $12.28 | 14829 |
| 2024-05-08 | 11.34 | $12.14 | 7007 |
| 2024-05-07 | 11.23 | $12.55 | 14800 |
| 2024-05-06 | 11.07 | $11.90 | 11500 |
| 2024-05-03 | 10.97 | $11.74 | 9700 |
| 2024-05-02 | 10.88 | $11.95 | 10500 |
| 2024-05-01 | 10.77 | $11.82 | 14700 |
| 2024-04-30 | 10.67 | $11.14 | 38000 |
| 2024-04-29 | 10.63 | $10.97 | 6323 |
| 2024-04-26 | 10.61 | $10.73 | 7700 |
| 2024-04-25 | 10.61 | $10.25 | 23600 |
| 2024-04-24 | 10.67 | $10.40 | 17345 |
| 2024-04-23 | 10.71 | $10.55 | 3939 |
| 2024-04-22 | 10.74 | $10.64 | 6541 |
| 2024-04-19 | 10.77 | $10.65 | 10300 |
| 2024-04-18 | 10.80 | $10.40 | 11141 |
| 2024-04-17 | 10.85 | $10.51 | 5500 |
| 2024-04-16 | 10.90 | $10.54 | 10336 |
| 2024-04-15 | 10.95 | $10.36 | 7900 |
| 2024-04-12 | 11.02 | $10.50 | 7913 |
| 2024-04-11 | 11.08 | $10.68 | 9330 |
| 2024-04-10 | 11.12 | $10.86 | 282936 |
| 2024-04-09 | 11.15 | $11.19 | 7424 |
| 2024-04-08 | 11.15 | $11.08 | 3130 |
| 2024-04-05 | 11.16 | $11.07 | 6700 |
| 2024-04-04 | 11.17 | $11.08 | 8314 |
| 2024-04-03 | 11.18 | $11.12 | 11605 |
| 2024-04-02 | 11.18 | $11.07 | 18800 |
| 2024-04-01 | 11.19 | $11.07 | 19404 |
| 2024-03-28 | 11.20 | $11.40 | 9200 |
| 2024-03-27 | 11.18 | $11.24 | 7100 |
| 2024-03-26 | 11.17 | $11.13 | 13800 |
| 2024-03-25 | 11.16 | $11.11 | 61500 |
| 2024-03-22 | 11.16 | $11.20 | 5700 |
| 2024-03-21 | 11.15 | $11.27 | 35822 |
| 2024-03-20 | 11.13 | $11.31 | 15920 |
| 2024-03-19 | 11.11 | $11.17 | 11408 |
| 2024-03-18 | 11.10 | $11.16 | 9635 |
| 2024-03-15 | 11.09 | $11.11 | 40938 |
| 2024-03-14 | 11.09 | $11.13 | 16100 |
| 2024-03-13 | 11.08 | $11.28 | 19800 |
| 2024-03-12 | 11.06 | $11.07 | 9118 |
| 2024-03-11 | 11.06 | $11.11 | 3207 |
| 2024-03-08 | 11.06 | $11.15 | 3800 |
| 2024-03-07 | 11.05 | $11.28 | 6000 |
| 2024-03-06 | 11.03 | $11.32 | 7400 |
| 2024-03-05 | 11.02 | $11.11 | 14903 |
| 2024-03-04 | 11.02 | $10.86 | 2422 |
| 2024-03-01 | 11.06 | $10.85 | 5220 |
| 2024-02-29 | 11.10 | $10.92 | 8900 |
| 2024-02-28 | 11.14 | $10.85 | 6000 |
| 2024-02-27 | 11.20 | $10.97 | 18228 |
| 2024-02-26 | 11.25 | $10.85 | 24400 |
| 2024-02-23 | 11.32 | $11.02 | 7700 |
| 2024-02-22 | 11.37 | $11.00 | 15600 |
| 2024-02-21 | 11.44 | $10.88 | 6832 |
| 2024-02-20 | 11.52 | $11.08 | 9200 |
| 2024-02-16 | 11.59 | $11.41 | 11949 |
| 2024-02-15 | 11.63 | $11.37 | 10526 |
| 2024-02-14 | 11.68 | $10.98 | 10800 |
| 2024-02-13 | 11.77 | $11.00 | 31514 |
| 2024-02-12 | 11.86 | $11.45 | 19000 |
| 2024-02-09 | 11.92 | $11.37 | 10700 |
| 2024-02-08 | 11.99 | $11.45 | 9600 |
| 2024-02-07 | 12.05 | $11.35 | 24637 |
| 2024-02-06 | 12.13 | $11.88 | 28628 |
| 2024-02-05 | 12.16 | $12.15 | 49300 |
| 2024-02-02 | 12.16 | $12.00 | 42725 |
| 2024-02-01 | 12.18 | $12.00 | 20544 |
| 2024-01-31 | 12.20 | $12.13 | 13109 |
| 2024-01-30 | 12.20 | $12.22 | 26100 |
| 2024-01-29 | 12.20 | $12.15 | 4400 |
| 2024-01-26 | 12.21 | $12.15 | 30800 |
| 2024-01-25 | 12.22 | $12.18 | 9100 |
| 2024-01-24 | 12.22 | $12.19 | 7006 |
| 2024-01-23 | 12.23 | $12.23 | 13524 |
| 2024-01-22 | 12.22 | $12.36 | 9514 |
| 2024-01-19 | 12.21 | $12.36 | 12700 |
| 2024-01-18 | 12.19 | $12.12 | 23321 |
| 2024-01-17 | 12.20 | $12.10 | 23612 |
| 2024-01-16 | 12.21 | $12.21 | 11834 |
| 2024-01-12 | 12.21 | $12.20 | 9532 |
| 2024-01-11 | 12.21 | $12.19 | 11437 |
| 2024-01-10 | 12.21 | $12.15 | 46400 |
| 2024-01-09 | 12.21 | $12.10 | 12841 |
| 2024-01-08 | 12.21 | $12.18 | 16640 |
| 2024-01-05 | 12.20 | $12.44 | 57502 |
| 2024-01-04 | 12.17 | $12.20 | 38120 |
| 2024-01-03 | 12.16 | $12.23 | 177736 |
| 2024-01-02 | 12.15 | $12.22 | 26731 |
| 2023-12-29 | 12.14 | $12.25 | 51300 |
| 2023-12-28 | 12.12 | $12.32 | 78538 |
| 2023-12-27 | 12.09 | $12.41 | 61800 |
| 2023-12-26 | 12.04 | $12.12 | 173844 |
| 2023-12-22 | 12.02 | $12.09 | 96665 |
| 2023-12-21 | 12.00 | $12.11 | 35039 |
| 2023-12-20 | 11.97 | $12.11 | 71601 |
| 2023-12-19 | 11.94 | $12.13 | 381800 |
| 2023-12-18 | 11.90 | $11.81 | 63702 |
| 2023-12-15 | 11.90 | $12.35 | 84416 |
| 2023-12-14 | 11.84 | $12.65 | 31627 |
| 2023-12-13 | 11.75 | $12.32 | 14434 |
| 2023-12-12 | 11.69 | $11.18 | 17600 |
| 2023-12-11 | 11.74 | $11.55 | 9500 |
| 2023-12-08 | 11.75 | $11.97 | 5100 |
| 2023-12-07 | 11.72 | $12.02 | 18300 |
| 2023-12-06 | 11.67 | $12.06 | 11109 |
| 2023-12-05 | 11.63 | $12.13 | 5200 |
| 2023-12-04 | 11.56 | $12.02 | 4043 |
| 2023-12-01 | 11.51 | $11.96 | 10026 |
| 2023-11-30 | 11.45 | $11.58 | 6800 |
| 2023-11-29 | 11.43 | $11.45 | 31200 |
| 2023-11-28 | 11.42 | $11.30 | 36021 |
| 2023-11-27 | 11.41 | $11.03 | 12311 |
| 2023-11-24 | 11.43 | $11.26 | 3300 |
| 2023-11-22 | 11.42 | $11.50 | 8623 |
| 2023-11-21 | 11.38 | $11.39 | 14300 |
| 2023-11-20 | 11.36 | $11.86 | 9900 |
| 2023-11-17 | 11.27 | $11.81 | 28000 |
| 2023-11-16 | 11.19 | $11.70 | 12000 |
| 2023-11-15 | 11.11 | $11.82 | 11817 |
| 2023-11-14 | 11.02 | $12.22 | 30000 |
| 2023-11-13 | 10.88 | $11.27 | 14200 |
| 2023-11-10 | 10.83 | $10.93 | 22549 |
| 2023-11-09 | 10.82 | $10.90 | 12000 |
| 2023-11-08 | 10.81 | $11.32 | 6200 |
| 2023-11-07 | 10.77 | $11.48 | 13800 |
| 2023-11-06 | 10.71 | $10.77 | 17100 |
| 2023-11-03 | 10.72 | $11.20 | 10500 |
| 2023-11-02 | 10.68 | $10.82 | 7500 |
| 2023-11-01 | 10.69 | $10.72 | 7418 |
| 2023-10-31 | 10.70 | $10.74 | 104100 |
| 2023-10-30 | 10.71 | $10.40 | 20500 |
| 2023-10-27 | 10.75 | $10.11 | 10600 |
| 2023-10-26 | 10.83 | $10.48 | 122100 |
| 2023-10-25 | 10.86 | $10.56 | 7120 |
| 2023-10-24 | 10.90 | $10.50 | 7800 |
| 2023-10-23 | 10.93 | $10.32 | 11107 |
| 2023-10-20 | 10.99 | $10.53 | 10307 |
| 2023-10-19 | 11.02 | $10.53 | 7242 |
| 2023-10-18 | 11.06 | $10.75 | 8229 |
| 2023-10-17 | 11.08 | $11.05 | 14800 |
| 2023-10-16 | 11.07 | $11.24 | 33200 |
| 2023-10-13 | 11.04 | $11.80 | 19033 |
| 2023-10-12 | 10.95 | $11.33 | 17429 |
| 2023-10-11 | 10.91 | $11.33 | 11607 |
| 2023-10-10 | 10.87 | $11.50 | 8617 |
| 2023-10-09 | 10.80 | $11.30 | 2902 |
| 2023-10-06 | 10.76 | $11.24 | 10710 |
| 2023-10-05 | 10.71 | $10.81 | 15840 |
| 2023-10-04 | 10.71 | $10.65 | 7600 |
| 2023-10-03 | 10.73 | $10.56 | 8824 |
| 2023-10-02 | 10.75 | $10.51 | 5700 |
| 2023-09-29 | 10.79 | $10.51 | 5824 |
| 2023-09-28 | 10.82 | $10.58 | 5133 |
| 2023-09-27 | 10.85 | $10.60 | 9316 |
| 2023-09-26 | 10.89 | $10.61 | 8900 |
| 2023-09-25 | 10.92 | $10.62 | 11940 |
| 2023-09-22 | 10.96 | $10.72 | 6500 |
| 2023-09-21 | 10.99 | $10.69 | 8620 |
| 2023-09-20 | 11.02 | $10.84 | 7700 |
| 2023-09-19 | 11.04 | $11.09 | 3900 |
| 2023-09-18 | 11.03 | $11.17 | 16139 |
| 2023-09-15 | 11.02 | $11.67 | 32100 |
| 2023-09-14 | 10.96 | $11.14 | 9600 |
| 2023-09-13 | 10.94 | $10.63 | 7100 |
| 2023-09-12 | 10.98 | $10.70 | 5741 |
| 2023-09-11 | 11.02 | $10.77 | 11200 |
| 2023-09-08 | 11.05 | $10.77 | 8340 |
| 2023-09-07 | 11.08 | $10.70 | 44100 |
| 2023-09-06 | 11.13 | $11.17 | 12132 |
| 2023-09-05 | 11.13 | $11.30 | 9536 |
| 2023-09-01 | 11.11 | $11.13 | 10300 |
| 2023-08-31 | 11.12 | $10.97 | 33100 |
| 2023-08-30 | 11.14 | $11.05 | 20716 |
| 2023-08-29 | 11.15 | $11.30 | 2500 |
| 2023-08-28 | 11.14 | $11.15 | 9218 |
| 2023-08-25 | 11.14 | $11.06 | 6600 |
| 2023-08-24 | 11.15 | $11.03 | 6635 |
| 2023-08-23 | 11.17 | $10.91 | 7100 |
| 2023-08-22 | 11.21 | $11.03 | 6900 |
| 2023-08-21 | 11.23 | $11.02 | 6100 |
| 2023-08-18 | 11.26 | $11.18 | 16606 |
| 2023-08-17 | 11.28 | $11.07 | 13400 |
| 2023-08-16 | 11.31 | $11.19 | 13922 |
| 2023-08-15 | 11.33 | $11.11 | 99900 |
| 2023-08-14 | 11.37 | $11.30 | 8835 |
| 2023-08-11 | 11.38 | $11.46 | 34020 |
| 2023-08-10 | 11.38 | $11.46 | 13800 |
| 2023-08-09 | 11.37 | $11.28 | 9613 |
| 2023-08-08 | 11.39 | $11.32 | 4700 |
| 2023-08-07 | 11.39 | $11.33 | 3821 |
| 2023-08-04 | 11.39 | $11.10 | 4200 |
| 2023-08-03 | 11.42 | $11.33 | 12141 |
| 2023-08-02 | 11.41 | $11.20 | 15400 |
| 2023-08-01 | 11.42 | $11.25 | 22200 |
| 2023-07-31 | 11.41 | $10.96 | 49515 |
| 2023-07-28 | 11.43 | $10.92 | 44653 |
| 2023-07-27 | 11.46 | $12.09 | 13515 |
| 2023-07-26 | 11.36 | $11.77 | 8200 |
| 2023-07-25 | 11.28 | $11.62 | 19800 |
| 2023-07-24 | 11.22 | $11.70 | 20601 |
| 2023-07-21 | 11.14 | $11.69 | 16841 |
| 2023-07-20 | 11.06 | $12.00 | 30500 |
| 2023-07-19 | 10.94 | $11.61 | 15003 |
| 2023-07-18 | 10.86 | $11.89 | 8717 |
| 2023-07-17 | 10.74 | $11.23 | 6420 |
| 2023-07-14 | 10.68 | $10.97 | 16428 |
| 2023-07-13 | 10.65 | $10.98 | 10000 |
| 2023-07-12 | 10.61 | $11.10 | 15946 |
| 2023-07-11 | 10.55 | $10.89 | 4616 |
| 2023-07-10 | 10.51 | $10.70 | 9900 |
| 2023-07-07 | 10.49 | $10.87 | 31515 |
| 2023-07-06 | 10.46 | $10.31 | 9500 |
| 2023-07-05 | 10.47 | $10.52 | 6400 |
| 2023-07-03 | 10.46 | $10.46 | 1600 |
| 2023-06-30 | 10.45 | $10.20 | 11200 |
| 2023-06-29 | 10.47 | $10.42 | 4540 |
| 2023-06-28 | 10.46 | $10.30 | 13133 |
| 2023-06-27 | 10.46 | $10.40 | 24700 |
| 2023-06-26 | 10.45 | $10.40 | 18241 |
| 2023-06-23 | 10.44 | $10.78 | 96200 |
| 2023-06-22 | 10.39 | $10.94 | 25811 |
| 2023-06-21 | 10.32 | $10.48 | 9535 |
| 2023-06-20 | 10.29 | $10.52 | 18512 |
| 2023-06-16 | 10.25 | $10.45 | 51300 |
| 2023-06-15 | 10.21 | $10.64 | 11400 |
| 2023-06-14 | 10.15 | $10.34 | 93845 |
| 2023-06-13 | 10.12 | $10.32 | 29530 |
| 2023-06-12 | 10.08 | $10.32 | 8000 |
| 2023-06-09 | 10.03 | $10.70 | 6812 |
| 2023-06-08 | 9.95 | $10.72 | 11142 |
| 2023-06-07 | 9.85 | $10.10 | 46600 |
| 2023-06-06 | 9.80 | $9.96 | 44900 |
| 2023-06-05 | 9.77 | $9.52 | 32237 |
| 2023-06-02 | 9.77 | $10.23 | 21500 |
| 2023-06-01 | 9.70 | $9.86 | 29318 |
| 2023-05-31 | 9.66 | $9.92 | 10649 |
| 2023-05-30 | 9.61 | $10.00 | 13152 |
| 2023-05-26 | 9.55 | $9.87 | 8400 |
| 2023-05-25 | 9.50 | $9.75 | 18419 |
| 2023-05-24 | 9.46 | $9.91 | 15500 |
| 2023-05-23 | 9.41 | $10.10 | 21118 |
| 2023-05-22 | 9.33 | $9.96 | 17100 |
| 2023-05-19 | 9.27 | $9.56 | 9812 |
| 2023-05-18 | 9.24 | $9.82 | 25306 |
| 2023-05-17 | 9.19 | $9.65 | 20400 |
| 2023-05-16 | 9.16 | $9.22 | 8800 |
| 2023-05-15 | 9.17 | $9.04 | 5300 |
| 2023-05-12 | 9.20 | $9.06 | 8213 |
| 2023-05-11 | 9.23 | $9.05 | 11917 |
| 2023-05-10 | 9.26 | $9.18 | 24615 |
| 2023-05-09 | 9.28 | $9.01 | 16016 |
| 2023-05-08 | 9.32 | $8.94 | 14610 |
| 2023-05-05 | 9.38 | $9.08 | 4918 |
| 2023-05-04 | 9.42 | $8.91 | 48900 |
| 2023-05-03 | 9.49 | $9.05 | 21606 |
| 2023-05-02 | 9.55 | $8.86 | 29100 |
| 2023-05-01 | 9.63 | $9.34 | 27200 |
| 2023-04-28 | 9.67 | $9.52 | 16800 |
| 2023-04-27 | 9.69 | $9.61 | 20800 |
| 2023-04-26 | 9.71 | $9.65 | 7524 |
| 2023-04-25 | 9.73 | $9.61 | 7100 |
| 2023-04-24 | 9.76 | $9.61 | 13600 |
| 2023-04-21 | 9.80 | $9.69 | 13700 |
| 2023-04-20 | 9.83 | $9.77 | 60900 |
| 2023-04-19 | 9.86 | $9.71 | 13600 |
| 2023-04-18 | 9.91 | $9.47 | 6233 |
| 2023-04-17 | 9.99 | $9.62 | 18943 |
| 2023-04-14 | 10.05 | $9.58 | 13203 |
| 2023-04-13 | 10.14 | $9.75 | 14500 |
| 2023-04-12 | 10.21 | $9.66 | 29219 |
| 2023-04-11 | 10.29 | $9.76 | 11500 |
| 2023-04-10 | 10.37 | $9.88 | 14604 |
| 2023-04-06 | 10.46 | $9.88 | 10400 |
| 2023-04-05 | 10.55 | $9.96 | 8626 |
| 2023-04-04 | 10.65 | $9.96 | 25400 |
| 2023-04-03 | 10.76 | $10.31 | 23400 |
| 2023-03-31 | 10.85 | $9.89 | 30231 |
| 2023-03-30 | 10.99 | $10.05 | 24700 |
| 2023-03-29 | 11.13 | $10.44 | 13646 |
| 2023-03-28 | 11.24 | $10.67 | 26300 |
| 2023-03-27 | 11.34 | $10.87 | 6600 |
| 2023-03-24 | 11.43 | $10.87 | 9300 |
| 2023-03-23 | 11.52 | $11.00 | 9400 |
| 2023-03-22 | 11.61 | $11.02 | 5943 |
| 2023-03-21 | 11.71 | $11.18 | 76300 |
| 2023-03-20 | 11.80 | $11.10 | 9900 |
| 2023-03-17 | 11.90 | $11.06 | 59400 |
| 2023-03-16 | 12.01 | $11.41 | 14656 |
| 2023-03-15 | 12.09 | $10.99 | 15600 |
| 2023-03-14 | 12.22 | $10.93 | 12900 |
| 2023-03-13 | 12.36 | $10.89 | 283537 |
| 2023-03-10 | 12.52 | $12.13 | 25800 |
| 2023-03-09 | 12.55 | $12.54 | 7013 |
| 2023-03-08 | 12.54 | $12.67 | 7400 |
| 2023-03-07 | 12.52 | $12.49 | 6346 |
| 2023-03-06 | 12.51 | $12.58 | 29600 |
| 2023-03-03 | 12.49 | $12.57 | 22004 |
| 2023-03-02 | 12.47 | $12.69 | 8844 |
| 2023-03-01 | 12.45 | $12.63 | 4800 |
| 2023-02-28 | 12.42 | $12.71 | 10105 |
| 2023-02-27 | 12.38 | $12.48 | 13200 |
| 2023-02-24 | 12.37 | $12.45 | 5800 |
| 2023-02-23 | 12.35 | $12.50 | 9200 |
| 2023-02-22 | 12.34 | $12.50 | 21900 |
| 2023-02-21 | 12.32 | $12.51 | 8005 |
| 2023-02-17 | 12.30 | $12.43 | 11043 |
| 2023-02-16 | 12.29 | $12.44 | 13306 |
| 2023-02-15 | 12.27 | $12.48 | 27415 |
| 2023-02-14 | 12.26 | $12.33 | 6800 |
| 2023-02-13 | 12.26 | $12.42 | 24030 |
| 2023-02-10 | 12.25 | $12.34 | 14541 |
| 2023-02-09 | 12.24 | $12.01 | 653211 |
| 2023-02-08 | 12.28 | $11.97 | 8621 |
| 2023-02-07 | 12.31 | $11.87 | 310500 |
| 2023-02-06 | 12.36 | $12.05 | 23324 |
| 2023-02-03 | 12.40 | $12.43 | 12800 |
| 2023-02-02 | 12.40 | $12.59 | 10900 |
| 2023-02-01 | 12.38 | $12.60 | 16327 |
| 2023-01-31 | 12.35 | $12.00 | 14733 |
| 2023-01-30 | 12.39 | $12.15 | 9900 |
| 2023-01-27 | 12.41 | $12.22 | 14431 |
| 2023-01-26 | 12.42 | $12.50 | 7000 |
| 2023-01-25 | 12.41 | $12.46 | 5400 |
| 2023-01-24 | 12.40 | $12.33 | 4500 |
| 2023-01-23 | 12.41 | $12.40 | 4523 |
| 2023-01-20 | 12.41 | $12.48 | 17000 |
| 2023-01-19 | 12.40 | $12.42 | 17400 |
| 2023-01-18 | 12.40 | $12.59 | 9019 |
| 2023-01-17 | 12.38 | $12.60 | 5131 |
| 2023-01-13 | 12.36 | $12.36 | 6601 |
| 2023-01-12 | 12.36 | $12.50 | 20300 |
| 2023-01-11 | 12.35 | $12.34 | 11400 |
| 2023-01-10 | 12.36 | $12.46 | 5700 |
| 2023-01-09 | 12.36 | $12.23 | 5637 |
| 2023-01-06 | 12.38 | $12.51 | 4904 |
| 2023-01-05 | 12.38 | $12.29 | 3346 |
| 2023-01-04 | 12.41 | $12.16 | 6304 |
| 2023-01-03 | 12.45 | $12.25 | 4100 |
| 2022-12-30 | 12.49 | $12.20 | 34800 |
| 2022-12-29 | 12.54 | $12.16 | 36900 |
| 2022-12-28 | 12.59 | $12.31 | 9009 |
| 2022-12-27 | 12.64 | $12.46 | 11000 |
| 2022-12-23 | 12.68 | $12.46 | 10600 |
| 2022-12-22 | 12.72 | $12.64 | 36500 |
| 2022-12-21 | 12.75 | $12.57 | 13322 |
| 2022-12-20 | 12.79 | $12.36 | 12820 |
| 2022-12-19 | 12.86 | $12.45 | 12904 |
| 2022-12-16 | 12.92 | $12.42 | 115735 |
| 2022-12-15 | 12.99 | $12.48 | 196800 |
| 2022-12-14 | 13.05 | $12.66 | 11200 |
| 2022-12-13 | 13.11 | $12.74 | 42500 |
| 2022-12-12 | 13.15 | $12.79 | 33149 |
| 2022-12-09 | 13.20 | $12.75 | 9738 |
| 2022-12-08 | 13.26 | $12.98 | 13129 |
| 2022-12-07 | 13.29 | $12.91 | 8215 |
| 2022-12-06 | 13.34 | $13.17 | 11300 |
| 2022-12-05 | 13.36 | $13.25 | 25000 |
| 2022-12-02 | 13.37 | $13.25 | 24614 |
| 2022-12-01 | 13.39 | $13.21 | 24200 |
| 2022-11-30 | 13.41 | $13.28 | 34201 |
| 2022-11-29 | 13.43 | $13.41 | 34940 |
| 2022-11-28 | 13.44 | $13.41 | 24723 |
| 2022-11-25 | 13.44 | $13.45 | 9100 |
| 2022-11-23 | 13.45 | $13.50 | 20803 |
| 2022-11-22 | 13.45 | $13.40 | 16946 |
| 2022-11-21 | 13.47 | $13.43 | 25308 |
| 2022-11-18 | 13.48 | $13.31 | 35600 |
| 2022-11-17 | 13.51 | $13.41 | 24520 |
| 2022-11-16 | 13.53 | $13.34 | 10703 |
| 2022-11-15 | 13.56 | $13.29 | 17700 |
| 2022-11-14 | 13.59 | $13.43 | 27600 |
| 2022-11-11 | 13.62 | $13.54 | 34340 |
| 2022-11-10 | 13.64 | $13.61 | 59000 |
| 2022-11-09 | 13.64 | $13.39 | 45500 |
| 2022-11-08 | 13.68 | $13.56 | 23900 |
| 2022-11-07 | 13.69 | $13.44 | 228522 |
| 2022-11-04 | 13.72 | $13.53 | 18904 |
| 2022-11-03 | 13.73 | $13.74 | 74314 |
| 2022-11-02 | 13.72 | $13.54 | 61921 |
| 2022-11-01 | 13.74 | $13.49 | 46800 |
| 2022-10-31 | 13.75 | $13.43 | 28343 |
| 2022-10-28 | 13.77 | $13.83 | 175300 |
| 2022-10-27 | 13.75 | $13.95 | 37443 |
| 2022-10-26 | 13.72 | $13.93 | 19123 |
| 2022-10-25 | 13.68 | $13.85 | 33300 |
| 2022-10-24 | 13.65 | $13.77 | 20000 |
| 2022-10-21 | 13.63 | $14.00 | 20100 |
| 2022-10-20 | 13.59 | $13.65 | 18800 |
| 2022-10-19 | 13.57 | $13.83 | 32000 |
| 2022-10-18 | 13.55 | $14.30 | 27300 |
| 2022-10-17 | 13.47 | $13.78 | 19800 |
| 2022-10-14 | 13.45 | $13.45 | 12300 |
| 2022-10-13 | 13.46 | $13.61 | 26142 |
| 2022-10-12 | 13.46 | $13.80 | 3600 |
| 2022-10-11 | 13.45 | $13.30 | 10520 |
| 2022-10-10 | 13.49 | $13.36 | 8602 |
| 2022-10-07 | 13.52 | $13.17 | 8301 |
| 2022-10-06 | 13.59 | $13.30 | 9146 |
| 2022-10-05 | 13.65 | $13.43 | 20500 |
| 2022-10-04 | 13.69 | $13.52 | 16600 |
| 2022-10-03 | 13.73 | $13.38 | 13736 |
| 2022-09-30 | 13.79 | $13.11 | 11211 |
| 2022-09-29 | 13.87 | $13.13 | 21000 |
| 2022-09-28 | 13.95 | $13.32 | 31043 |
| 2022-09-27 | 14.01 | $13.64 | 6837 |
| 2022-09-26 | 14.04 | $13.60 | 7100 |
| 2022-09-23 | 14.08 | $13.61 | 16000 |
| 2022-09-22 | 14.12 | $13.88 | 27800 |
| 2022-09-21 | 14.12 | $14.00 | 14933 |
| 2022-09-20 | 14.12 | $13.97 | 10400 |
| 2022-09-19 | 14.11 | $14.22 | 23806 |
| 2022-09-16 | 14.08 | $14.36 | 191818 |
| 2022-09-15 | 14.03 | $14.34 | 27904 |
| 2022-09-14 | 13.98 | $14.30 | 27700 |
| 2022-09-13 | 13.93 | $14.27 | 33800 |
| 2022-09-12 | 13.88 | $14.73 | 56027 |
| 2022-09-09 | 13.77 | $14.74 | 22512 |
| 2022-09-08 | 13.66 | $14.37 | 27012 |
| 2022-09-07 | 13.57 | $14.00 | 46000 |
| 2022-09-06 | 13.52 | $14.29 | 40502 |
| 2022-09-02 | 13.42 | $13.64 | 56800 |
| 2022-09-01 | 13.38 | $12.82 | 12000 |
| 2022-08-31 | 13.42 | $13.00 | 10200 |
| 2022-08-30 | 13.43 | $13.46 | 8200 |
| 2022-08-29 | 13.39 | $13.84 | 6100 |
| 2022-08-26 | 13.30 | $13.69 | 11204 |
| 2022-08-25 | 13.23 | $13.83 | 12000 |
| 2022-08-24 | 13.12 | $13.30 | 9400 |
| 2022-08-23 | 13.07 | $13.56 | 8421 |
| 2022-08-22 | 12.98 | $13.38 | 17500 |
| 2022-08-19 | 12.89 | $13.55 | 11700 |
| 2022-08-18 | 12.79 | $13.68 | 7100 |
| 2022-08-17 | 12.65 | $13.69 | 32200 |
| 2022-08-16 | 12.51 | $13.71 | 30500 |
| 2022-08-15 | 12.36 | $13.20 | 25708 |
| 2022-08-12 | 12.24 | $13.00 | 15500 |
| 2022-08-11 | 12.14 | $13.03 | 14100 |
| 2022-08-10 | 12.02 | $12.89 | 55823 |
| 2022-08-09 | 11.91 | $12.39 | 31718 |
| 2022-08-08 | 11.84 | $12.47 | 37200 |
| 2022-08-05 | 11.76 | $12.21 | 24115 |
| 2022-08-04 | 11.71 | $11.84 | 6900 |
| 2022-08-03 | 11.68 | $11.70 | 8400 |
| 2022-08-02 | 11.67 | $11.69 | 105438 |
| 2022-08-01 | 11.66 | $12.02 | 38832 |
| 2022-07-29 | 11.62 | $12.14 | 18720 |
| 2022-07-28 | 11.56 | $11.81 | 8723 |
| 2022-07-27 | 11.53 | $11.97 | 11900 |
| 2022-07-26 | 11.48 | $11.73 | 6745 |
| 2022-07-25 | 11.46 | $11.71 | 8700 |
| 2022-07-22 | 11.44 | $11.37 | 7200 |
| 2022-07-21 | 11.46 | $11.43 | 10100 |
| 2022-07-20 | 11.47 | $11.50 | 44509 |
| 2022-07-19 | 11.48 | $11.40 | 14300 |
| 2022-07-18 | 11.52 | $11.28 | 6309 |
| 2022-07-15 | 11.57 | $11.66 | 18000 |
| 2022-07-14 | 11.59 | $11.08 | 51039 |
| 2022-07-13 | 11.67 | $11.43 | 28606 |
| 2022-07-12 | 11.73 | $11.40 | 28800 |
| 2022-07-11 | 11.79 | $11.41 | 35935 |
| 2022-07-08 | 11.85 | $11.41 | 61900 |
| 2022-07-07 | 11.93 | $11.51 | 15900 |
| 2022-07-06 | 12.00 | $11.40 | 30200 |
| 2022-07-05 | 12.09 | $11.91 | 27500 |
| 2022-07-01 | 12.14 | $11.79 | 22000 |
| 2022-06-30 | 12.20 | $11.54 | 81100 |
| 2022-06-29 | 12.30 | $11.21 | 60300 |
| 2022-06-28 | 12.44 | $11.63 | 27914 |
| 2022-06-27 | 12.54 | $11.60 | 67840 |
| 2022-06-24 | 12.66 | $11.88 | 1.1M |
| 2022-06-23 | 12.75 | $12.22 | 69600 |
| 2022-06-22 | 12.82 | $12.45 | 87300 |
| 2022-06-21 | 12.87 | $12.76 | 104226 |
| 2022-06-17 | 12.89 | $13.24 | 124300 |
| 2022-06-16 | 12.86 | $12.95 | 54100 |
| 2022-06-15 | 12.85 | $13.05 | 35301 |
| 2022-06-14 | 12.84 | $12.20 | 26634 |
| 2022-06-13 | 12.92 | $11.96 | 55045 |
| 2022-06-10 | 13.03 | $12.68 | 21842 |
| 2022-06-09 | 13.07 | $12.75 | 30100 |
| 2022-06-08 | 13.10 | $13.19 | 25300 |
| 2022-06-07 | 13.09 | $12.70 | 65100 |
| 2022-06-06 | 13.14 | $13.18 | 50217 |
| 2022-06-03 | 13.14 | $13.09 | 29600 |
| 2022-06-02 | 13.15 | $12.89 | 50508 |
| 2022-06-01 | 13.18 | $14.10 | 71100 |
| 2022-05-31 | 13.10 | $12.95 | 49600 |
| 2022-05-27 | 13.13 | $13.06 | 31200 |
| 2022-05-26 | 13.15 | $13.00 | 28205 |
| 2022-05-25 | 13.18 | $13.04 | 24000 |
| 2022-05-24 | 13.21 | $13.07 | 27707 |
| 2022-05-23 | 13.25 | $13.12 | 35449 |
| 2022-05-20 | 13.28 | $12.57 | 46340 |
| 2022-05-19 | 13.37 | $13.05 | 16206 |
| 2022-05-18 | 13.42 | $13.08 | 33110 |
| 2022-05-17 | 13.47 | $13.10 | 33900 |
| 2022-05-16 | 13.52 | $13.32 | 24300 |
| 2022-05-13 | 13.56 | $13.36 | 24430 |
| 2022-05-12 | 13.59 | $13.36 | 29905 |
| 2022-05-11 | 13.63 | $13.16 | 32000 |
| 2022-05-10 | 13.69 | $13.41 | 31922 |
| 2022-05-09 | 13.73 | $13.25 | 40000 |
| 2022-05-06 | 13.79 | $13.59 | 10500 |
| 2022-05-05 | 13.82 | $13.60 | 18500 |
| 2022-05-04 | 13.85 | $13.58 | 24000 |
| 2022-05-03 | 13.88 | $13.60 | 234600 |
| 2022-05-02 | 13.91 | $13.89 | 36100 |
| 2022-04-29 | 13.92 | $13.80 | 22003 |
| 2022-04-28 | 13.94 | $13.80 | 25424 |
| 2022-04-27 | 13.96 | $13.72 | 15000 |
| 2022-04-26 | 14.00 | $13.73 | 22533 |
| 2022-04-25 | 14.03 | $14.00 | 18100 |
| 2022-04-22 | 14.04 | $14.00 | 14300 |
| 2022-04-21 | 14.05 | $14.00 | 25933 |
| 2022-04-20 | 14.06 | $13.98 | 34900 |
| 2022-04-19 | 14.07 | $14.00 | 26000 |
| 2022-04-18 | 14.08 | $14.00 | 21611 |
| 2022-04-14 | 14.08 | $14.28 | 23746 |
| 2022-04-13 | 14.06 | $14.07 | 33213 |
| 2022-04-12 | 14.06 | $13.99 | 42824 |
| 2022-04-11 | 14.07 | $13.90 | 11544 |
| 2022-04-08 | 14.08 | $13.88 | 23801 |
| 2022-04-07 | 14.10 | $13.86 | 24500 |
| 2022-04-06 | 14.12 | $13.93 | 27100 |
| 2022-04-05 | 14.13 | $13.77 | 49400 |
| 2022-04-04 | 14.15 | $14.02 | 51000 |
| 2022-04-01 | 14.15 | $14.84 | 81300 |
| 2022-03-31 | 14.07 | $14.33 | 1900 |
| 2022-03-30 | 14.03 | $14.40 | 209100 |
| 2022-03-29 | 13.98 | $14.40 | 12749 |
| 2022-03-28 | 13.92 | $14.33 | 367939 |
| 2022-03-25 | 13.87 | $13.93 | 14300 |
| 2022-03-24 | 13.86 | $13.87 | 12016 |
| 2022-03-23 | 13.85 | $14.00 | 2111 |
| 2022-03-22 | 13.83 | $13.92 | 27200 |
| 2022-03-21 | 13.81 | $14.00 | 19121 |
| 2022-03-18 | 13.79 | $14.00 | 171746 |
| 2022-03-17 | 13.76 | $13.90 | 12002 |
| 2022-03-16 | 13.74 | $13.92 | 10643 |
| 2022-03-15 | 13.72 | $13.77 | 22420 |
| 2022-03-14 | 13.72 | $14.10 | 14100 |
| 2022-03-11 | 13.68 | $14.00 | 988713 |
| 2022-03-10 | 13.66 | $13.62 | 4900 |
| 2022-03-09 | 13.67 | $13.60 | 1845 |
| 2022-03-08 | 13.69 | $13.48 | 3200 |
| 2022-03-07 | 13.73 | $13.55 | 13000 |
| 2022-03-04 | 13.77 | $13.90 | 5602 |
| 2022-03-03 | 13.77 | $13.83 | 2500 |
| 2022-03-02 | 13.79 | $13.50 | 27600 |
| 2022-03-01 | 13.84 | $13.41 | 4700 |
| 2022-02-28 | 13.90 | $13.30 | 3800 |
| 2022-02-25 | 13.97 | $13.90 | 3431 |
| 2022-02-24 | 13.99 | $13.88 | 1306 |
| 2022-02-23 | 14.01 | $13.85 | 6241 |
| 2022-02-22 | 14.02 | $13.60 | 6301 |
| 2022-02-18 | 14.06 | $13.70 | 447 |
| 2022-02-17 | 14.10 | $13.66 | 1533 |
| 2022-02-16 | 14.14 | $13.68 | 4800 |
| 2022-02-15 | 14.18 | $13.90 | 1600 |
| 2022-02-14 | 14.21 | $13.72 | 6125 |
| 2022-02-11 | 14.25 | $14.49 | 800 |
| 2022-02-10 | 14.23 | $14.47 | 700 |
| 2022-02-09 | 14.21 | $14.25 | 800 |
| 2022-02-08 | 14.21 | $14.37 | 1846 |
| 2022-02-07 | 14.22 | $14.51 | 600 |
| 2022-02-04 | 14.20 | $14.51 | — |
| 2022-02-03 | 14.19 | $14.51 | 318 |
| 2022-02-02 | 14.18 | $14.50 | 3102 |
| 2022-02-01 | 14.16 | $14.60 | 3615 |
| 2022-01-31 | 14.14 | $13.80 | 2611 |
| 2022-01-28 | 14.19 | $13.61 | 1723 |
| 2022-01-27 | 14.27 | $13.75 | 3300 |
| 2022-01-26 | 14.33 | $13.43 | 2100 |
| 2022-01-25 | 14.42 | $13.50 | 5000 |
| 2022-01-24 | 14.51 | $13.69 | 11726 |
| 2022-01-21 | 14.58 | $14.24 | 2800 |
| 2022-01-20 | 14.60 | $14.48 | 2221 |
| 2022-01-19 | 14.59 | $14.50 | 12100 |
| 2022-01-18 | 14.58 | $13.91 | 2336 |
| 2022-01-14 | 14.62 | $14.74 | 7900 |
| 2022-01-13 | 14.57 | $15.03 | 12700 |
| 2022-01-12 | 14.49 | $15.37 | 7307 |
| 2022-01-11 | 14.37 | $15.45 | 6100 |
| 2022-01-10 | 14.23 | $15.49 | 22337 |
| 2022-01-07 | 14.09 | $14.47 | 2500 |
| 2022-01-06 | 14.06 | $14.47 | 2300 |
| 2022-01-05 | 14.02 | $14.49 | 500 |
| 2022-01-04 | 13.99 | $14.20 | 1243 |
| 2022-01-03 | 14.00 | $14.39 | 5640 |
| 2021-12-31 | 13.99 | $14.01 | 441 |
| 2021-12-30 | 14.03 | $13.92 | 7446 |
| 2021-12-29 | 14.08 | $13.93 | — |
| 2021-12-28 | 14.14 | $13.93 | 15800 |
| 2021-12-27 | 14.20 | $13.91 | 1133 |
| 2021-12-23 | 14.26 | $14.63 | 2648 |
| 2021-12-22 | 14.26 | $13.22 | 14924 |
| 2021-12-21 | 14.40 | $13.88 | 13200 |
| 2021-12-20 | 14.49 | $13.39 | 8300 |
| 2021-12-17 | 14.63 | $13.28 | 107000 |
| 2021-12-16 | 14.78 | $13.50 | 14325 |
| 2021-12-15 | 14.93 | $13.87 | 34108 |
| 2021-12-14 | 15.04 | $13.79 | 27421 |
| 2021-12-13 | 15.16 | $13.52 | 62819 |
| 2021-12-10 | 15.31 | $15.39 | 20013 |
| 2021-12-09 | 15.28 | $15.64 | 12300 |
| 2021-12-08 | 15.23 | $15.54 | 17200 |
| 2021-12-07 | 15.17 | $15.89 | 31420 |
| 2021-12-06 | 15.06 | $15.79 | 92700 |
| 2021-12-03 | 14.96 | $15.35 | 13700 |
| 2021-12-02 | 14.89 | $15.40 | 11335 |
| 2021-12-01 | 14.81 | $15.25 | 19300 |
| 2021-11-30 | 14.73 | $15.00 | 9943 |
| 2021-11-29 | 14.66 | $14.87 | 16100 |
| 2021-11-26 | 14.60 | $15.03 | 4100 |
| 2021-11-24 | 14.51 | $15.03 | 12711 |
| 2021-11-23 | 14.41 | $14.80 | 8100 |
| 2021-11-22 | 14.32 | $14.88 | 7700 |
| 2021-11-19 | 14.22 | $14.83 | 1147 |
| 2021-11-18 | 14.11 | $15.45 | 3300 |
| 2021-11-17 | 13.93 | $14.87 | 8843 |
| 2021-11-16 | 13.80 | $14.50 | 4455 |
| 2021-11-15 | 13.69 | $14.23 | 17313 |
| 2021-11-12 | 13.60 | $14.46 | 13937 |
| 2021-11-11 | 13.48 | $15.29 | 18400 |
| 2021-11-10 | 13.27 | $13.99 | 2900 |
| 2021-11-09 | 13.18 | $13.35 | 5200 |
| 2021-11-08 | 13.14 | $13.80 | 2939 |
| 2021-11-05 | 13.06 | $13.75 | 9040 |
| 2021-11-04 | 12.97 | $13.73 | 1100 |
| 2021-11-03 | 12.88 | $13.25 | 6207 |
| 2021-11-02 | 12.83 | $13.15 | 27147 |
| 2021-11-01 | 12.79 | $13.02 | 38200 |
| 2021-10-29 | 12.76 | $12.48 | 500 |
| 2021-10-28 | 12.78 | $13.00 | 5500 |
| 2021-10-27 | 12.75 | $12.93 | 5029 |
| 2021-10-26 | 12.72 | $12.97 | 7300 |
| 2021-10-25 | 12.68 | $12.80 | 1100 |
| 2021-10-22 | 12.65 | $12.77 | 808 |
| 2021-10-21 | 12.63 | $12.79 | — |
| 2021-10-20 | 12.60 | $12.79 | 56500 |
| 2021-10-19 | 12.56 | $13.00 | 1600 |
| 2021-10-18 | 12.50 | $12.70 | 1701 |
| 2021-10-15 | 12.46 | $12.62 | 5121 |
| 2021-10-14 | 12.43 | $12.75 | 1405 |
| 2021-10-13 | 12.38 | $12.56 | 600 |
| 2021-10-12 | 12.34 | $12.55 | 2400 |
| 2021-10-11 | 12.31 | $12.55 | 2000 |
| 2021-10-08 | 12.28 | $12.41 | 1423 |
| 2021-10-07 | 12.26 | $12.36 | 900 |
| 2021-10-06 | 12.24 | $12.63 | 1100 |
| 2021-10-05 | 12.20 | $12.70 | 3800 |
| 2021-10-04 | 12.15 | $12.75 | 3412 |
| 2021-10-01 | 12.10 | $12.30 | 146618 |
| 2021-09-30 | 12.09 | $12.20 | 4008 |
| 2021-09-29 | 12.10 | $12.05 | 2600 |
| 2021-09-28 | 12.12 | $12.05 | 9245 |
| 2021-09-27 | 12.15 | $12.05 | 12418 |
| 2021-09-24 | 12.19 | $12.17 | 10600 |
| 2021-09-23 | 12.22 | $12.12 | 46041 |
| 2021-09-22 | 12.26 | $11.82 | 14749 |
| 2021-09-21 | 12.34 | $11.70 | 17200 |
| 2021-09-20 | 12.43 | $11.51 | 29000 |
| 2021-09-17 | 12.54 | $12.00 | 193500 |
| 2021-09-16 | 12.61 | $12.10 | 97600 |
| 2021-09-15 | 12.67 | $12.20 | 24800 |
| 2021-09-14 | 12.72 | $12.47 | 12039 |
| 2021-09-13 | 12.73 | $12.20 | 14848 |
| 2021-09-10 | 12.77 | $12.63 | 7506 |
| 2021-09-09 | 12.76 | $12.47 | 8947 |
| 2021-09-08 | 12.76 | $12.79 | 13411 |
| 2021-09-07 | 12.72 | $12.12 | 32400 |
| 2021-09-03 | 12.74 | $12.94 | 25000 |
| 2021-09-02 | 12.67 | $12.97 | 34804 |
| 2021-09-01 | 12.59 | $12.93 | 39300 |
| 2021-08-31 | 12.50 | $13.10 | 62400 |
| 2021-08-30 | 12.38 | $12.78 | 26502 |
| 2021-08-27 | 12.29 | $13.10 | 14331 |
| 2021-08-26 | 12.16 | $13.91 | 48300 |
| 2021-08-25 | 11.93 | $13.78 | 16600 |
| 2021-08-24 | 11.70 | $12.85 | 29707 |
| 2021-08-23 | 11.55 | $12.50 | 47400 |
| 2021-08-20 | 11.42 | $12.39 | 20957 |
| 2021-08-19 | 11.29 | $12.00 | 27500 |
| 2021-08-18 | 11.22 | $12.40 | 10133 |
| 2021-08-17 | 11.09 | $11.50 | 121600 |
| 2021-08-16 | 11.04 | $11.18 | 400 |
| 2021-08-13 | 11.02 | $11.36 | 10031 |
| 2021-08-12 | 10.98 | $11.60 | 53600 |
| 2021-08-11 | 10.89 | $10.98 | 38800 |
| 2021-08-10 | 10.87 | $10.90 | 29400 |
| 2021-08-09 | 10.87 | $10.99 | 11400 |
| 2021-08-06 | 10.84 | $10.95 | 5337 |
| 2021-08-05 | 10.82 | $10.99 | 18625 |
| 2021-08-04 | 10.79 | $10.99 | 51741 |
| 2021-08-03 | 10.74 | $10.80 | 68700 |
| 2021-08-02 | 10.72 | $10.85 | 52600 |
| 2021-07-30 | 10.67 | $10.65 | 19700 |
| 2021-07-29 | 10.68 | $10.80 | 18100 |
| 2021-07-28 | 10.62 | $10.57 | 93101 |
| 2021-07-27 | 10.66 | $10.60 | 24800 |
| 2021-07-26 | 10.71 | $10.66 | 46800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.73
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.86
Average
14.47
Maximum
20.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.73 | $21.43 | 65152 |
| 2026-07-23 | 20.53 | $20.37 | 53816 |
| 2026-07-22 | 20.53 | $20.18 | 38400 |
| 2026-07-21 | 20.56 | $20.42 | 48721 |
| 2026-07-20 | 20.55 | $20.32 | 54102 |
| 2026-07-17 | 20.55 | $20.48 | 39400 |
| 2026-07-16 | 20.51 | $20.94 | 81815 |
| 2026-07-15 | 20.38 | $20.34 | 29837 |
| 2026-07-14 | 20.34 | $20.06 | 23400 |
| 2026-07-13 | 20.35 | $20.16 | 25135 |
| 2026-07-10 | 20.35 | $20.16 | 30043 |
| 2026-07-09 | 20.34 | $20.04 | 22900 |
| 2026-07-08 | 20.35 | $19.76 | 42105 |
| 2026-07-07 | 20.42 | $20.23 | 27617 |
| 2026-07-06 | 20.39 | $20.40 | 25300 |
| 2026-07-02 | 20.33 | $20.45 | 32400 |
| 2026-07-01 | 20.24 | $20.79 | 40529 |
| 2026-06-30 | 20.06 | $20.46 | 40400 |
| 2026-06-29 | 19.92 | $20.25 | 40700 |
| 2026-06-26 | 19.80 | $20.53 | 356500 |
| 2026-06-25 | 19.60 | $19.89 | 31200 |
| 2026-06-24 | 19.50 | $19.98 | 114900 |
| 2026-06-23 | 19.36 | $19.75 | 52717 |
| 2026-06-22 | 19.25 | $19.42 | 127546 |
| 2026-06-18 | 19.18 | $19.15 | 94000 |
| 2026-06-17 | 19.16 | $19.09 | 73900 |
| 2026-06-16 | 19.15 | $19.29 | 71200 |
| 2026-06-15 | 19.10 | $19.52 | 37733 |
| 2026-06-12 | 18.99 | $19.55 | 28916 |
| 2026-06-11 | 18.85 | $19.50 | 23841 |
| 2026-06-10 | 18.70 | $19.35 | 35931 |
| 2026-06-09 | 18.55 | $19.07 | 58600 |
| 2026-06-08 | 18.45 | $18.63 | 25303 |
| 2026-06-05 | 18.41 | $18.79 | 28646 |
| 2026-06-04 | 18.34 | $18.59 | 29625 |
| 2026-06-03 | 18.30 | $18.03 | 38600 |
| 2026-06-02 | 18.38 | $18.56 | 34000 |
| 2026-06-01 | 18.35 | $18.31 | 46000 |
| 2026-05-29 | 18.37 | $18.54 | 38000 |
| 2026-05-28 | 18.35 | $18.54 | 33200 |
| 2026-05-27 | 18.33 | $18.52 | 26213 |
| 2026-05-26 | 18.31 | $18.73 | 38519 |
| 2026-05-22 | 18.24 | $18.62 | 38600 |
| 2026-05-21 | 18.18 | $18.54 | 127500 |
| 2026-05-20 | 18.13 | $18.41 | 105800 |
| 2026-05-19 | 18.11 | $17.99 | 43537 |
| 2026-05-18 | 18.17 | $18.06 | 21500 |
| 2026-05-15 | 18.23 | $17.95 | 38700 |
| 2026-05-14 | 18.32 | $18.34 | 103739 |
| 2026-05-13 | 18.35 | $18.20 | 71925 |
| 2026-05-12 | 18.41 | $18.33 | 70400 |
| 2026-05-11 | 18.46 | $18.25 | 46300 |
| 2026-05-08 | 18.53 | $18.82 | 209400 |
| 2026-05-07 | 18.49 | $18.36 | 271139 |
| 2026-05-06 | 18.55 | $18.14 | 54600 |
| 2026-05-05 | 18.66 | $18.15 | 93748 |
| 2026-05-04 | 18.79 | $18.18 | 47605 |
| 2026-05-01 | 18.94 | $18.35 | 103506 |
| 2026-04-30 | 19.07 | $18.24 | 106426 |
| 2026-04-29 | 19.25 | $18.41 | 60427 |
| 2026-04-28 | 19.42 | $19.00 | 69509 |
| 2026-04-27 | 19.50 | $18.99 | 17106 |
| 2026-04-24 | 19.59 | $19.12 | 50649 |
| 2026-04-23 | 19.66 | $19.47 | 38520 |
| 2026-04-22 | 19.67 | $19.35 | 23430 |
| 2026-04-21 | 19.70 | $19.33 | 46600 |
| 2026-04-20 | 19.75 | $19.73 | 23932 |
| 2026-04-17 | 19.71 | $19.95 | 65410 |
| 2026-04-16 | 19.62 | $19.70 | 49434 |
| 2026-04-15 | 19.57 | $19.78 | 58500 |
| 2026-04-14 | 19.49 | $19.84 | 55100 |
| 2026-04-13 | 19.38 | $19.80 | 18900 |
| 2026-04-10 | 19.26 | $19.68 | 15700 |
| 2026-04-09 | 19.15 | $20.17 | 90023 |
| 2026-04-08 | 18.91 | $19.86 | 22540 |
| 2026-04-07 | 18.70 | $19.25 | 99100 |
| 2026-04-06 | 18.58 | $19.16 | 21847 |
| 2026-04-02 | 18.47 | $19.04 | 20505 |
| 2026-04-01 | 18.36 | $18.95 | 18700 |
| 2026-03-31 | 18.26 | $18.54 | 63800 |
| 2026-03-30 | 18.23 | $18.49 | 27000 |
| 2026-03-27 | 18.20 | $18.35 | 21001 |
| 2026-03-26 | 18.20 | $18.32 | 23700 |
| 2026-03-25 | 18.21 | $18.39 | 44819 |
| 2026-03-24 | 18.21 | $18.54 | 32321 |
| 2026-03-23 | 18.18 | $18.51 | 33121 |
| 2026-03-20 | 18.15 | $18.15 | 94816 |
| 2026-03-19 | 18.20 | $18.41 | 26735 |
| 2026-03-18 | 18.19 | $17.77 | 50900 |
| 2026-03-17 | 18.33 | $18.15 | 25500 |
| 2026-03-16 | 18.41 | $18.41 | 29200 |
| 2026-03-13 | 18.45 | $18.14 | 40346 |
| 2026-03-12 | 18.56 | $18.12 | 48149 |
| 2026-03-11 | 18.69 | $18.26 | 24300 |
| 2026-03-10 | 18.81 | $18.28 | 42400 |
| 2026-03-09 | 18.95 | $18.34 | 37700 |
| 2026-03-06 | 19.10 | $18.45 | 52500 |
| 2026-03-05 | 19.25 | $18.59 | 42300 |
| 2026-03-04 | 19.40 | $19.31 | 39900 |
| 2026-03-03 | 19.41 | $19.21 | 54609 |
| 2026-03-02 | 19.46 | $19.43 | 57028 |
| 2026-02-27 | 19.46 | $18.93 | 124400 |
| 2026-02-26 | 19.57 | $19.47 | 28500 |
| 2026-02-25 | 19.58 | $19.68 | 18708 |
| 2026-02-24 | 19.55 | $19.17 | 94700 |
| 2026-02-23 | 19.62 | $19.02 | 42300 |
| 2026-02-20 | 19.73 | $19.49 | 22400 |
| 2026-02-19 | 19.76 | $19.47 | 20800 |
| 2026-02-18 | 19.80 | $19.65 | 58500 |
| 2026-02-17 | 19.80 | $19.87 | 29535 |
| 2026-02-13 | 19.76 | $19.74 | 94219 |
| 2026-02-12 | 19.74 | $19.60 | 43400 |
| 2026-02-11 | 19.74 | $19.73 | 87200 |
| 2026-02-10 | 19.71 | $19.55 | 46800 |
| 2026-02-09 | 19.72 | $19.81 | 32300 |
| 2026-02-06 | 19.67 | $20.13 | 53305 |
| 2026-02-05 | 19.54 | $19.87 | 62800 |
| 2026-02-04 | 19.45 | $19.80 | 126000 |
| 2026-02-03 | 19.35 | $19.73 | 112142 |
| 2026-02-02 | 19.26 | $19.43 | 47747 |
| 2026-01-30 | 19.21 | $18.85 | 27400 |
| 2026-01-29 | 19.27 | $18.73 | 109800 |
| 2026-01-28 | 19.38 | $18.01 | 89400 |
| 2026-01-27 | 19.64 | $19.00 | 93500 |
| 2026-01-26 | 19.74 | $19.35 | 73300 |
| 2026-01-23 | 19.78 | $19.50 | 62800 |
| 2026-01-22 | 19.79 | $20.70 | 50304 |
| 2026-01-21 | 19.55 | $20.38 | 26041 |
| 2026-01-20 | 19.34 | $19.29 | 11700 |
| 2026-01-16 | 19.32 | $19.44 | 20408 |
| 2026-01-15 | 19.26 | $19.67 | 17825 |
| 2026-01-14 | 19.14 | $19.12 | 16500 |
| 2026-01-13 | 19.12 | $18.91 | 20606 |
| 2026-01-12 | 19.14 | $18.91 | 46200 |
| 2026-01-09 | 19.16 | $19.23 | 23300 |
| 2026-01-08 | 19.12 | $19.51 | 28900 |
| 2026-01-07 | 19.01 | $19.05 | 37346 |
| 2026-01-06 | 18.97 | $18.97 | 40212 |
| 2026-01-05 | 18.95 | $19.08 | 43825 |
| 2026-01-02 | 18.89 | $18.20 | 40314 |
| 2025-12-31 | 19.02 | $18.42 | 26800 |
| 2025-12-30 | 19.11 | $18.45 | 14426 |
| 2025-12-29 | 19.21 | $18.70 | 26717 |
| 2025-12-26 | 19.27 | $18.73 | 22100 |
| 2025-12-24 | 19.34 | $19.03 | 15738 |
| 2025-12-23 | 19.35 | $19.04 | 21541 |
| 2025-12-22 | 19.35 | $19.22 | 23900 |
| 2025-12-19 | 19.31 | $19.15 | 127000 |
| 2025-12-18 | 19.28 | $19.81 | 34440 |
| 2025-12-17 | 19.10 | $19.55 | 36900 |
| 2025-12-16 | 18.95 | $19.51 | 68000 |
| 2025-12-15 | 18.77 | $19.30 | 67600 |
| 2025-12-12 | 18.61 | $19.35 | 65028 |
| 2025-12-11 | 18.41 | $18.68 | 70900 |
| 2025-12-10 | 18.32 | $18.50 | 163338 |
| 2025-12-09 | 18.25 | $18.50 | 35140 |
| 2025-12-08 | 18.16 | $18.36 | 21033 |
| 2025-12-05 | 18.09 | $18.22 | 20324 |
| 2025-12-04 | 18.04 | $18.36 | 22037 |
| 2025-12-03 | 17.95 | $18.25 | 30500 |
| 2025-12-02 | 17.86 | $17.60 | 37145 |
| 2025-12-01 | 17.90 | $18.00 | 31900 |
| 2025-11-28 | 17.85 | $17.79 | 16400 |
| 2025-11-26 | 17.85 | $17.88 | 28735 |
| 2025-11-25 | 17.82 | $17.97 | 50427 |
| 2025-11-24 | 17.77 | $18.00 | 50200 |
| 2025-11-21 | 17.71 | $18.10 | 28200 |
| 2025-11-20 | 17.61 | $17.49 | 19000 |
| 2025-11-19 | 17.62 | $17.44 | 22200 |
| 2025-11-18 | 17.65 | $17.37 | 23200 |
| 2025-11-17 | 17.69 | $17.20 | 11300 |
| 2025-11-14 | 17.77 | $17.67 | 10600 |
| 2025-11-13 | 17.77 | $17.93 | 49039 |
| 2025-11-12 | 17.72 | $17.91 | 20646 |
| 2025-11-11 | 17.65 | $17.85 | 16600 |
| 2025-11-10 | 17.59 | $18.06 | 77900 |
| 2025-11-07 | 17.47 | $17.85 | 69221 |
| 2025-11-06 | 17.38 | $17.57 | 36500 |
| 2025-11-05 | 17.33 | $17.59 | 17100 |
| 2025-11-04 | 17.27 | $17.37 | 24600 |
| 2025-11-03 | 17.25 | $17.16 | 23600 |
| 2025-10-31 | 17.26 | $17.26 | 22044 |
| 2025-10-30 | 17.26 | $17.20 | 49600 |
| 2025-10-29 | 17.27 | $17.27 | 34700 |
| 2025-10-28 | 17.27 | $17.60 | 78711 |
| 2025-10-27 | 17.19 | $17.37 | 31000 |
| 2025-10-24 | 17.15 | $17.29 | 25236 |
| 2025-10-23 | 17.12 | $16.97 | 17314 |
| 2025-10-22 | 17.16 | $17.19 | 20400 |
| 2025-10-21 | 17.16 | $17.46 | 16917 |
| 2025-10-20 | 17.09 | $17.46 | 13800 |
| 2025-10-17 | 17.02 | $16.95 | 26031 |
| 2025-10-16 | 17.04 | $16.90 | 34800 |
| 2025-10-15 | 17.08 | $17.11 | 12216 |
| 2025-10-14 | 17.08 | $17.48 | 31100 |
| 2025-10-13 | 17.01 | $16.87 | 20500 |
| 2025-10-10 | 17.05 | $16.44 | 24300 |
| 2025-10-09 | 17.18 | $16.95 | 33123 |
| 2025-10-08 | 17.24 | $17.15 | 5500 |
| 2025-10-07 | 17.26 | $17.14 | 14304 |
| 2025-10-06 | 17.28 | $17.29 | 21300 |
| 2025-10-03 | 17.28 | $17.14 | 11400 |
| 2025-10-02 | 17.30 | $16.93 | 17249 |
| 2025-10-01 | 17.38 | $17.28 | 18400 |
| 2025-09-30 | 17.39 | $17.45 | 19112 |
| 2025-09-29 | 17.37 | $17.33 | 39306 |
| 2025-09-26 | 17.37 | $17.50 | 24700 |
| 2025-09-25 | 17.34 | $17.30 | 26217 |
| 2025-09-24 | 17.34 | $17.25 | 20127 |
| 2025-09-23 | 17.35 | $17.38 | 31431 |
| 2025-09-22 | 17.34 | $17.30 | 22226 |
| 2025-09-19 | 17.34 | $17.18 | 49016 |
| 2025-09-18 | 17.36 | $17.40 | 32800 |
| 2025-09-17 | 17.34 | $17.14 | 31400 |
| 2025-09-16 | 17.38 | $17.30 | 21508 |
| 2025-09-15 | 17.38 | $17.21 | 11041 |
| 2025-09-12 | 17.40 | $17.36 | 29806 |
| 2025-09-11 | 17.40 | $17.43 | 16138 |
| 2025-09-10 | 17.38 | $17.38 | 8222 |
| 2025-09-09 | 17.36 | $17.49 | 27309 |
| 2025-09-08 | 17.32 | $17.25 | 64128 |
| 2025-09-05 | 17.32 | $17.43 | 19716 |
| 2025-09-04 | 17.28 | $17.44 | 14000 |
| 2025-09-03 | 17.24 | $16.98 | 16217 |
| 2025-09-02 | 17.28 | $17.17 | 15923 |
| 2025-08-29 | 17.29 | $17.39 | 13239 |
| 2025-08-28 | 17.25 | $17.37 | 8046 |
| 2025-08-27 | 17.21 | $17.34 | 19642 |
| 2025-08-26 | 17.17 | $17.30 | 10742 |
| 2025-08-25 | 17.14 | $17.35 | 12242 |
| 2025-08-22 | 17.08 | $17.89 | 50314 |
| 2025-08-21 | 16.90 | $16.59 | 6700 |
| 2025-08-20 | 16.97 | $16.80 | 23823 |
| 2025-08-19 | 17.01 | $17.39 | 9700 |
| 2025-08-18 | 16.92 | $17.00 | 23227 |
| 2025-08-15 | 16.91 | $16.81 | 31404 |
| 2025-08-14 | 16.93 | $17.38 | 8426 |
| 2025-08-13 | 16.83 | $17.62 | 9908 |
| 2025-08-12 | 16.67 | $17.19 | 23100 |
| 2025-08-11 | 16.58 | $16.43 | 13511 |
| 2025-08-08 | 16.63 | $16.19 | 8204 |
| 2025-08-07 | 16.74 | $16.08 | 11900 |
| 2025-08-06 | 16.89 | $16.24 | 10549 |
| 2025-08-05 | 17.03 | $16.52 | 17800 |
| 2025-08-04 | 17.14 | $16.40 | 23400 |
| 2025-08-01 | 17.29 | $16.17 | 28300 |
| 2025-07-31 | 17.51 | $16.64 | 19344 |
| 2025-07-30 | 17.66 | $17.11 | 19434 |
| 2025-07-29 | 17.74 | $17.76 | 14509 |
| 2025-07-28 | 17.70 | $18.51 | 35701 |
| 2025-07-25 | 17.48 | $17.31 | 8300 |
| 2025-07-24 | 17.48 | $17.18 | 12200 |
| 2025-07-23 | 17.51 | $18.01 | 24239 |
| 2025-07-22 | 17.37 | $18.03 | 32300 |
| 2025-07-21 | 17.19 | $17.72 | 21200 |
| 2025-07-18 | 17.06 | $17.28 | 33424 |
| 2025-07-17 | 16.99 | $17.05 | 28400 |
| 2025-07-16 | 16.96 | $17.01 | 25100 |
| 2025-07-15 | 16.93 | $16.82 | 30900 |
| 2025-07-14 | 16.93 | $17.11 | 24000 |
| 2025-07-11 | 16.88 | $16.94 | 15814 |
| 2025-07-10 | 16.85 | $17.21 | 20634 |
| 2025-07-09 | 16.76 | $17.18 | 24000 |
| 2025-07-08 | 16.66 | $17.08 | 30900 |
| 2025-07-07 | 16.56 | $16.89 | 28300 |
| 2025-07-03 | 16.49 | $17.00 | 40000 |
| 2025-07-02 | 16.39 | $16.87 | 28400 |
| 2025-07-01 | 16.29 | $17.00 | 30800 |
| 2025-06-30 | 16.16 | $16.54 | 15000 |
| 2025-06-27 | 16.10 | $16.50 | 76215 |
| 2025-06-26 | 16.04 | $16.40 | 40900 |
| 2025-06-25 | 15.99 | $16.10 | 22401 |
| 2025-06-24 | 16.00 | $16.18 | 13549 |
| 2025-06-23 | 16.00 | $16.10 | 30700 |
| 2025-06-20 | 16.01 | $15.96 | 52000 |
| 2025-06-18 | 16.06 | $15.91 | 21846 |
| 2025-06-17 | 16.13 | $15.78 | 19200 |
| 2025-06-16 | 16.24 | $15.84 | 28218 |
| 2025-06-13 | 16.36 | $15.83 | 31200 |
| 2025-06-12 | 16.50 | $16.59 | 12300 |
| 2025-06-11 | 16.50 | $16.79 | 23400 |
| 2025-06-10 | 16.46 | $16.90 | 15107 |
| 2025-06-09 | 16.39 | $16.65 | 14445 |
| 2025-06-06 | 16.36 | $16.55 | 12000 |
| 2025-06-05 | 16.36 | $16.26 | 19012 |
| 2025-06-04 | 16.41 | $16.14 | 13500 |
| 2025-06-03 | 16.50 | $16.41 | 9934 |
| 2025-06-02 | 16.55 | $16.22 | 16528 |
| 2025-05-30 | 16.65 | $16.53 | 11500 |
| 2025-05-29 | 16.71 | $16.69 | 17710 |
| 2025-05-28 | 16.73 | $16.45 | 25313 |
| 2025-05-27 | 16.82 | $16.74 | 20500 |
| 2025-05-23 | 16.86 | $16.65 | 14110 |
| 2025-05-22 | 16.92 | $16.60 | 47039 |
| 2025-05-21 | 17.01 | $16.83 | 28318 |
| 2025-05-20 | 17.06 | $17.33 | 18100 |
| 2025-05-19 | 17.01 | $17.25 | 27700 |
| 2025-05-16 | 16.98 | $17.16 | 32700 |
| 2025-05-15 | 16.96 | $17.27 | 24800 |
| 2025-05-14 | 16.91 | $17.16 | 26000 |
| 2025-05-13 | 16.89 | $17.24 | 35725 |
| 2025-05-12 | 16.84 | $17.41 | 16139 |
| 2025-05-09 | 16.75 | $16.93 | 14309 |
| 2025-05-08 | 16.75 | $16.89 | 38246 |
| 2025-05-07 | 16.76 | $16.99 | 65621 |
| 2025-05-06 | 16.75 | $16.63 | 33000 |
| 2025-05-05 | 16.82 | $16.70 | 31100 |
| 2025-05-02 | 16.88 | $17.11 | 22500 |
| 2025-05-01 | 16.87 | $16.78 | 26600 |
| 2025-04-30 | 16.94 | $16.96 | 25800 |
| 2025-04-29 | 16.97 | $17.41 | 22137 |
| 2025-04-28 | 16.92 | $16.72 | 16031 |
| 2025-04-25 | 17.01 | $16.17 | 29625 |
| 2025-04-24 | 17.24 | $17.87 | 12200 |
| 2025-04-23 | 17.14 | $18.12 | 31238 |
| 2025-04-22 | 16.98 | $17.67 | 26100 |
| 2025-04-21 | 16.88 | $17.13 | 19200 |
| 2025-04-17 | 16.89 | $17.06 | 24000 |
| 2025-04-16 | 16.92 | $16.98 | 13700 |
| 2025-04-15 | 16.98 | $17.02 | 23024 |
| 2025-04-14 | 17.03 | $16.79 | 12100 |
| 2025-04-11 | 17.15 | $16.76 | 25547 |
| 2025-04-10 | 17.30 | $16.60 | 43300 |
| 2025-04-09 | 17.50 | $17.48 | 31224 |
| 2025-04-08 | 17.56 | $16.50 | 28039 |
| 2025-04-07 | 17.84 | $16.82 | 35520 |
| 2025-04-04 | 18.09 | $17.00 | 43600 |
| 2025-04-03 | 18.35 | $16.98 | 19933 |
| 2025-04-02 | 18.65 | $18.46 | 18030 |
| 2025-04-01 | 18.70 | $18.63 | 11344 |
| 2025-03-31 | 18.71 | $18.56 | 22444 |
| 2025-03-28 | 18.74 | $18.66 | 28000 |
| 2025-03-27 | 18.75 | $18.73 | 50200 |
| 2025-03-26 | 18.75 | $18.93 | 22407 |
| 2025-03-25 | 18.71 | $19.10 | 111600 |
| 2025-03-24 | 18.63 | $19.17 | 120100 |
| 2025-03-21 | 18.52 | $18.85 | 85500 |
| 2025-03-20 | 18.46 | $19.19 | 136500 |
| 2025-03-19 | 18.31 | $19.33 | 83000 |
| 2025-03-18 | 18.12 | $18.33 | 10710 |
| 2025-03-17 | 18.11 | $18.20 | 10629 |
| 2025-03-14 | 18.12 | $18.24 | 14427 |
| 2025-03-13 | 18.13 | $17.80 | 7600 |
| 2025-03-12 | 18.23 | $17.83 | 11015 |
| 2025-03-11 | 18.35 | $17.80 | 17203 |
| 2025-03-10 | 18.50 | $17.81 | 25200 |
| 2025-03-07 | 18.66 | $18.32 | 12100 |
| 2025-03-06 | 18.75 | $17.95 | 10900 |
| 2025-03-05 | 18.93 | $18.07 | 12546 |
| 2025-03-04 | 19.11 | $18.38 | 9700 |
| 2025-03-03 | 19.25 | $18.93 | 10718 |
| 2025-02-28 | 19.30 | $19.48 | 13323 |
| 2025-02-27 | 19.25 | $19.11 | 7800 |
| 2025-02-26 | 19.26 | $19.14 | 21013 |
| 2025-02-25 | 19.26 | $19.09 | 15808 |
| 2025-02-24 | 19.28 | $18.84 | 24103 |
| 2025-02-21 | 19.35 | $18.95 | 25623 |
| 2025-02-20 | 19.41 | $19.20 | 14123 |
| 2025-02-19 | 19.42 | $19.19 | 9734 |
| 2025-02-18 | 19.43 | $19.19 | 36200 |
| 2025-02-14 | 19.45 | $18.68 | 6800 |
| 2025-02-13 | 19.57 | $19.25 | 5600 |
| 2025-02-12 | 19.59 | $19.31 | 11929 |
| 2025-02-11 | 19.59 | $19.52 | 20931 |
| 2025-02-10 | 19.56 | $19.43 | 24600 |
| 2025-02-07 | 19.53 | $19.61 | 11800 |
| 2025-02-06 | 19.45 | $20.00 | 14336 |
| 2025-02-05 | 19.28 | $20.00 | 25020 |
| 2025-02-04 | 19.08 | $19.52 | 10220 |
| 2025-02-03 | 18.95 | $19.09 | 21800 |
| 2025-01-31 | 18.88 | $18.98 | 15400 |
| 2025-01-30 | 18.83 | $19.37 | 8700 |
| 2025-01-29 | 18.68 | $19.61 | 21844 |
| 2025-01-28 | 18.45 | $19.39 | 38011 |
| 2025-01-27 | 18.24 | $19.36 | 37135 |
| 2025-01-24 | 18.00 | $18.75 | 39300 |
| 2025-01-23 | 17.84 | $18.27 | 23648 |
| 2025-01-22 | 17.77 | $18.27 | 16000 |
| 2025-01-21 | 17.68 | $18.78 | 26700 |
| 2025-01-17 | 17.47 | $18.20 | 31819 |
| 2025-01-16 | 17.35 | $17.98 | 22633 |
| 2025-01-15 | 17.26 | $18.14 | 23300 |
| 2025-01-14 | 17.13 | $17.60 | 35409 |
| 2025-01-13 | 17.09 | $16.77 | 28745 |
| 2025-01-10 | 17.23 | $16.43 | 22519 |
| 2025-01-08 | 17.46 | $17.06 | 21011 |
| 2025-01-07 | 17.59 | $17.26 | 22200 |
| 2025-01-06 | 17.71 | $17.51 | 23432 |
| 2025-01-03 | 17.80 | $17.79 | 17400 |
| 2025-01-02 | 17.85 | $17.50 | 24307 |
| 2024-12-31 | 17.96 | $17.75 | 24200 |
| 2024-12-30 | 18.05 | $17.86 | 26041 |
| 2024-12-27 | 18.12 | $17.71 | 29336 |
| 2024-12-26 | 18.24 | $17.98 | 31942 |
| 2024-12-24 | 18.33 | $17.60 | 8100 |
| 2024-12-23 | 18.51 | $17.43 | 18700 |
| 2024-12-20 | 18.76 | $17.11 | 72300 |
| 2024-12-19 | 19.11 | $17.35 | 17700 |
| 2024-12-18 | 19.47 | $17.65 | 30900 |
| 2024-12-17 | 19.82 | $19.06 | 20600 |
| 2024-12-16 | 19.93 | $19.38 | 35300 |
| 2024-12-13 | 19.99 | $18.74 | 12800 |
| 2024-12-12 | 20.18 | $18.90 | 12300 |
| 2024-12-11 | 20.38 | $19.56 | 34400 |
| 2024-12-10 | 20.45 | $19.63 | 78914 |
| 2024-12-09 | 20.52 | $19.31 | 21501 |
| 2024-12-06 | 20.67 | $19.79 | 17600 |
| 2024-12-05 | 20.73 | $19.88 | 31700 |
| 2024-12-04 | 20.77 | $19.79 | 41400 |
| 2024-12-03 | 20.83 | $19.65 | 23100 |
| 2024-12-02 | 20.93 | $20.27 | 37028 |
| 2024-11-29 | 20.90 | $20.48 | 16847 |
| 2024-11-27 | 20.81 | $20.39 | 12200 |
| 2024-11-26 | 20.72 | $20.37 | 20900 |
| 2024-11-25 | 20.61 | $20.78 | 35500 |
| 2024-11-22 | 20.39 | $20.53 | 43300 |
| 2024-11-21 | 20.17 | $20.17 | 47600 |
| 2024-11-20 | 19.98 | $19.90 | 28016 |
| 2024-11-19 | 19.82 | $19.56 | 54822 |
| 2024-11-18 | 19.68 | $19.33 | 89100 |
| 2024-11-15 | 19.57 | $19.85 | 30800 |
| 2024-11-14 | 19.32 | $20.20 | 33031 |
| 2024-11-13 | 18.94 | $20.58 | 54000 |
| 2024-11-12 | 18.41 | $20.45 | 34300 |
| 2024-11-11 | 17.82 | $20.40 | 104500 |
| 2024-11-08 | 17.14 | $19.58 | 66300 |
| 2024-11-07 | 16.52 | $18.89 | 104900 |
| 2024-11-06 | 15.94 | $19.35 | 95620 |
| 2024-11-05 | 15.16 | $16.24 | 65544 |
| 2024-11-04 | 14.91 | $15.53 | 92800 |
| 2024-11-01 | 14.78 | $15.00 | 63825 |
| 2024-10-31 | 14.73 | $14.52 | 12839 |
| 2024-10-30 | 14.77 | $14.60 | 13730 |
| 2024-10-29 | 14.81 | $14.85 | 7747 |
| 2024-10-28 | 14.80 | $14.89 | 5836 |
| 2024-10-25 | 14.78 | $14.75 | 9936 |
| 2024-10-24 | 14.78 | $14.82 | 10700 |
| 2024-10-23 | 14.77 | $14.80 | 10722 |
| 2024-10-22 | 14.77 | $14.83 | 10340 |
| 2024-10-21 | 14.75 | $14.80 | 11705 |
| 2024-10-18 | 14.74 | $14.94 | 25038 |
| 2024-10-17 | 14.70 | $14.95 | 30600 |
| 2024-10-16 | 14.65 | $14.89 | 22800 |
| 2024-10-15 | 14.61 | $14.65 | 17300 |
| 2024-10-14 | 14.61 | $14.54 | 5725 |
| 2024-10-11 | 14.63 | $14.65 | 14829 |
| 2024-10-10 | 14.63 | $14.34 | 6629 |
| 2024-10-09 | 14.70 | $14.55 | 25344 |
| 2024-10-08 | 14.74 | $14.27 | 10929 |
| 2024-10-07 | 14.84 | $14.30 | 7613 |
| 2024-10-04 | 14.96 | $14.72 | 8812 |
| 2024-10-03 | 15.00 | $14.16 | 12700 |
| 2024-10-02 | 15.16 | $14.80 | 7200 |
| 2024-10-01 | 15.22 | $14.66 | 8000 |
| 2024-09-30 | 15.31 | $15.25 | 15124 |
| 2024-09-27 | 15.30 | $15.40 | 6501 |
| 2024-09-26 | 15.24 | $15.31 | 12120 |
| 2024-09-25 | 15.20 | $15.12 | 6821 |
| 2024-09-24 | 15.19 | $15.44 | 12400 |
| 2024-09-23 | 15.10 | $15.16 | 11614 |
| 2024-09-20 | 15.06 | $15.40 | 76200 |
| 2024-09-19 | 14.97 | $15.80 | 24300 |
| 2024-09-18 | 14.77 | $15.41 | 97702 |
| 2024-09-17 | 14.62 | $15.32 | 19065 |
| 2024-09-16 | 14.46 | $15.06 | 36717 |
| 2024-09-13 | 14.34 | $14.67 | 19916 |
| 2024-09-12 | 14.28 | $13.92 | 5400 |
| 2024-09-11 | 14.36 | $14.01 | 8300 |
| 2024-09-10 | 14.44 | $14.18 | 16600 |
| 2024-09-09 | 14.50 | $14.12 | 18512 |
| 2024-09-06 | 14.59 | $14.35 | 14700 |
| 2024-09-05 | 14.63 | $14.25 | 20600 |
| 2024-09-04 | 14.71 | $14.33 | 10700 |
| 2024-09-03 | 14.77 | $14.38 | 13705 |
| 2024-08-30 | 14.84 | $14.93 | 19239 |
| 2024-08-29 | 14.81 | $14.83 | 9219 |
| 2024-08-28 | 14.78 | $14.79 | 19300 |
| 2024-08-27 | 14.76 | $14.87 | 10736 |
| 2024-08-26 | 14.72 | $14.91 | 8943 |
| 2024-08-23 | 14.67 | $14.57 | 23437 |
| 2024-08-22 | 14.67 | $13.89 | 3822 |
| 2024-08-21 | 14.82 | $14.38 | 3800 |
| 2024-08-20 | 14.89 | $14.23 | 4300 |
| 2024-08-19 | 15.00 | $14.90 | 14300 |
| 2024-08-16 | 14.99 | $14.81 | 17700 |
| 2024-08-15 | 14.99 | $14.80 | 12324 |
| 2024-08-14 | 14.99 | $14.49 | 5349 |
| 2024-08-13 | 15.05 | $14.65 | 9037 |
| 2024-08-12 | 15.09 | $14.15 | 6200 |
| 2024-08-09 | 15.24 | $14.22 | 7400 |
| 2024-08-08 | 15.39 | $14.53 | 15534 |
| 2024-08-07 | 15.50 | $14.27 | 9520 |
| 2024-08-06 | 15.67 | $14.58 | 12600 |
| 2024-08-05 | 15.81 | $14.50 | 39526 |
| 2024-08-02 | 15.97 | $15.04 | 12028 |
| 2024-08-01 | 16.05 | $15.47 | 23300 |
| 2024-07-31 | 16.03 | $16.66 | 20500 |
| 2024-07-30 | 15.76 | $16.50 | 33600 |
| 2024-07-29 | 15.47 | $16.27 | 34619 |
| 2024-07-26 | 15.18 | $15.43 | 23918 |
| 2024-07-25 | 15.01 | $15.79 | 63738 |
| 2024-07-24 | 14.74 | $15.44 | 42900 |
| 2024-07-23 | 14.48 | $15.21 | 35622 |
| 2024-07-22 | 14.23 | $15.15 | 42027 |
| 2024-07-19 | 13.95 | $14.34 | 23800 |
| 2024-07-18 | 13.79 | $14.69 | 72030 |
| 2024-07-17 | 13.53 | $14.20 | 93713 |
| 2024-07-16 | 13.32 | $14.79 | 120101 |
| 2024-07-15 | 12.96 | $13.79 | 39739 |
| 2024-07-12 | 12.74 | $13.51 | 40400 |
| 2024-07-11 | 12.55 | $13.24 | 45200 |
| 2024-07-10 | 12.38 | $12.35 | 43148 |
| 2024-07-09 | 12.37 | $12.72 | 45457 |
| 2024-07-08 | 12.28 | $12.27 | 90334 |
| 2024-07-05 | 12.27 | $11.99 | 42700 |
| 2024-07-03 | 12.32 | $12.12 | 17500 |
| 2024-07-02 | 12.34 | $12.12 | 42124 |
| 2024-07-01 | 12.37 | $12.59 | 32434 |
| 2024-06-28 | 12.31 | $12.83 | 175200 |
| 2024-06-27 | 12.18 | $12.39 | 26924 |
| 2024-06-26 | 12.13 | $12.18 | 35738 |
| 2024-06-25 | 12.11 | $11.99 | 34800 |
| 2024-06-24 | 12.13 | $12.09 | 7900 |
| 2024-06-21 | 12.12 | $11.88 | 62643 |
| 2024-06-20 | 12.16 | $12.05 | 38900 |
| 2024-06-18 | 12.18 | $12.02 | 17039 |
| 2024-06-17 | 12.19 | $12.10 | 23600 |
| 2024-06-14 | 12.20 | $12.09 | 4900 |
| 2024-06-13 | 12.20 | $12.12 | 5100 |
| 2024-06-12 | 12.20 | $12.16 | 54300 |
| 2024-06-11 | 12.19 | $12.07 | 11600 |
| 2024-06-10 | 12.20 | $12.10 | 5700 |
| 2024-06-07 | 12.20 | $12.13 | 18923 |
| 2024-06-06 | 12.19 | $12.07 | 19000 |
| 2024-06-05 | 12.20 | $12.08 | 13100 |
| 2024-06-04 | 12.20 | $12.03 | 19600 |
| 2024-06-03 | 12.21 | $12.13 | 32800 |
| 2024-05-31 | 12.20 | $12.08 | 30244 |
| 2024-05-30 | 12.19 | $12.10 | 10700 |
| 2024-05-29 | 12.18 | $11.82 | 32200 |
| 2024-05-28 | 12.23 | $12.09 | 39300 |
| 2024-05-24 | 12.22 | $12.00 | 24700 |
| 2024-05-23 | 12.23 | $11.69 | 19715 |
| 2024-05-22 | 12.31 | $12.15 | 43900 |
| 2024-05-21 | 12.30 | $11.92 | 35620 |
| 2024-05-20 | 12.33 | $12.28 | 50936 |
| 2024-05-17 | 12.29 | $12.49 | 80200 |
| 2024-05-16 | 12.20 | $12.26 | 8100 |
| 2024-05-15 | 12.14 | $12.32 | 12700 |
| 2024-05-14 | 12.05 | $12.05 | 12500 |
| 2024-05-13 | 12.01 | $12.15 | 2600 |
| 2024-05-10 | 11.93 | $12.25 | 3700 |
| 2024-05-09 | 11.82 | $12.28 | 14829 |
| 2024-05-08 | 11.68 | $12.14 | 7007 |
| 2024-05-07 | 11.55 | $12.55 | 14800 |
| 2024-05-06 | 11.31 | $11.90 | 11500 |
| 2024-05-03 | 11.17 | $11.74 | 9700 |
| 2024-05-02 | 11.03 | $11.95 | 10500 |
| 2024-05-01 | 10.84 | $11.82 | 14700 |
| 2024-04-30 | 10.63 | $11.14 | 38000 |
| 2024-04-29 | 10.54 | $10.97 | 6323 |
| 2024-04-26 | 10.47 | $10.73 | 7700 |
| 2024-04-25 | 10.44 | $10.25 | 23600 |
| 2024-04-24 | 10.50 | $10.40 | 17345 |
| 2024-04-23 | 10.55 | $10.55 | 3939 |
| 2024-04-22 | 10.57 | $10.64 | 6541 |
| 2024-04-19 | 10.58 | $10.65 | 10300 |
| 2024-04-18 | 10.59 | $10.40 | 11141 |
| 2024-04-17 | 10.66 | $10.51 | 5500 |
| 2024-04-16 | 10.72 | $10.54 | 10336 |
| 2024-04-15 | 10.78 | $10.36 | 7900 |
| 2024-04-12 | 10.88 | $10.50 | 7913 |
| 2024-04-11 | 10.98 | $10.68 | 9330 |
| 2024-04-10 | 11.05 | $10.86 | 282936 |
| 2024-04-09 | 11.10 | $11.19 | 7424 |
| 2024-04-08 | 11.09 | $11.08 | 3130 |
| 2024-04-05 | 11.10 | $11.07 | 6700 |
| 2024-04-04 | 11.11 | $11.08 | 8314 |
| 2024-04-03 | 11.12 | $11.12 | 11605 |
| 2024-04-02 | 11.13 | $11.07 | 18800 |
| 2024-04-01 | 11.14 | $11.07 | 19404 |
| 2024-03-28 | 11.16 | $11.40 | 9200 |
| 2024-03-27 | 11.12 | $11.24 | 7100 |
| 2024-03-26 | 11.10 | $11.13 | 13800 |
| 2024-03-25 | 11.10 | $11.11 | 61500 |
| 2024-03-22 | 11.11 | $11.20 | 5700 |
| 2024-03-21 | 11.10 | $11.27 | 35822 |
| 2024-03-20 | 11.07 | $11.31 | 15920 |
| 2024-03-19 | 11.04 | $11.17 | 11408 |
| 2024-03-18 | 11.02 | $11.16 | 9635 |
| 2024-03-15 | 11.01 | $11.11 | 40938 |
| 2024-03-14 | 11.01 | $11.13 | 16100 |
| 2024-03-13 | 11.00 | $11.28 | 19800 |
| 2024-03-12 | 10.96 | $11.07 | 9118 |
| 2024-03-11 | 10.96 | $11.11 | 3207 |
| 2024-03-08 | 10.95 | $11.15 | 3800 |
| 2024-03-07 | 10.94 | $11.28 | 6000 |
| 2024-03-06 | 10.89 | $11.32 | 7400 |
| 2024-03-05 | 10.83 | $11.11 | 14903 |
| 2024-03-04 | 10.81 | $10.86 | 2422 |
| 2024-03-01 | 10.84 | $10.85 | 5220 |
| 2024-02-29 | 10.88 | $10.92 | 8900 |
| 2024-02-28 | 10.91 | $10.85 | 6000 |
| 2024-02-27 | 10.97 | $10.97 | 18228 |
| 2024-02-26 | 11.01 | $10.85 | 24400 |
| 2024-02-23 | 11.08 | $11.02 | 7700 |
| 2024-02-22 | 11.13 | $11.00 | 15600 |
| 2024-02-21 | 11.19 | $10.88 | 6832 |
| 2024-02-20 | 11.30 | $11.08 | 9200 |
| 2024-02-16 | 11.38 | $11.41 | 11949 |
| 2024-02-15 | 11.40 | $11.37 | 10526 |
| 2024-02-14 | 11.43 | $10.98 | 10800 |
| 2024-02-13 | 11.56 | $11.00 | 31514 |
| 2024-02-12 | 11.70 | $11.45 | 19000 |
| 2024-02-09 | 11.78 | $11.37 | 10700 |
| 2024-02-08 | 11.88 | $11.45 | 9600 |
| 2024-02-07 | 11.98 | $11.35 | 24637 |
| 2024-02-06 | 12.12 | $11.88 | 28628 |
| 2024-02-05 | 12.17 | $12.15 | 49300 |
| 2024-02-02 | 12.17 | $12.00 | 42725 |
| 2024-02-01 | 12.20 | $12.00 | 20544 |
| 2024-01-31 | 12.24 | $12.13 | 13109 |
| 2024-01-30 | 12.26 | $12.22 | 26100 |
| 2024-01-29 | 12.26 | $12.15 | 4400 |
| 2024-01-26 | 12.27 | $12.15 | 30800 |
| 2024-01-25 | 12.29 | $12.18 | 9100 |
| 2024-01-24 | 12.30 | $12.19 | 7006 |
| 2024-01-23 | 12.31 | $12.23 | 13524 |
| 2024-01-22 | 12.32 | $12.36 | 9514 |
| 2024-01-19 | 12.29 | $12.36 | 12700 |
| 2024-01-18 | 12.26 | $12.12 | 23321 |
| 2024-01-17 | 12.28 | $12.10 | 23612 |
| 2024-01-16 | 12.30 | $12.21 | 11834 |
| 2024-01-12 | 12.31 | $12.20 | 9532 |
| 2024-01-11 | 12.31 | $12.19 | 11437 |
| 2024-01-10 | 12.32 | $12.15 | 46400 |
| 2024-01-09 | 12.33 | $12.10 | 12841 |
| 2024-01-08 | 12.36 | $12.18 | 16640 |
| 2024-01-05 | 12.37 | $12.44 | 57502 |
| 2024-01-04 | 12.33 | $12.20 | 38120 |
| 2024-01-03 | 12.33 | $12.23 | 177736 |
| 2024-01-02 | 12.32 | $12.22 | 26731 |
| 2023-12-29 | 12.31 | $12.25 | 51300 |
| 2023-12-28 | 12.30 | $12.32 | 78538 |
| 2023-12-27 | 12.26 | $12.41 | 61800 |
| 2023-12-26 | 12.20 | $12.12 | 173844 |
| 2023-12-22 | 12.19 | $12.09 | 96665 |
| 2023-12-21 | 12.18 | $12.11 | 35039 |
| 2023-12-20 | 12.17 | $12.11 | 71601 |
| 2023-12-19 | 12.15 | $12.13 | 381800 |
| 2023-12-18 | 12.12 | $11.81 | 63702 |
| 2023-12-15 | 12.15 | $12.35 | 84416 |
| 2023-12-14 | 12.07 | $12.65 | 31627 |
| 2023-12-13 | 11.92 | $12.32 | 14434 |
| 2023-12-12 | 11.81 | $11.18 | 17600 |
| 2023-12-11 | 11.92 | $11.55 | 9500 |
| 2023-12-08 | 11.96 | $11.97 | 5100 |
| 2023-12-07 | 11.93 | $12.02 | 18300 |
| 2023-12-06 | 11.88 | $12.06 | 11109 |
| 2023-12-05 | 11.80 | $12.13 | 5200 |
| 2023-12-04 | 11.71 | $12.02 | 4043 |
| 2023-12-01 | 11.61 | $11.96 | 10026 |
| 2023-11-30 | 11.52 | $11.58 | 6800 |
| 2023-11-29 | 11.48 | $11.45 | 31200 |
| 2023-11-28 | 11.47 | $11.30 | 36021 |
| 2023-11-27 | 11.49 | $11.03 | 12311 |
| 2023-11-24 | 11.56 | $11.26 | 3300 |
| 2023-11-22 | 11.60 | $11.50 | 8623 |
| 2023-11-21 | 11.59 | $11.39 | 14300 |
| 2023-11-20 | 11.61 | $11.86 | 9900 |
| 2023-11-17 | 11.52 | $11.81 | 28000 |
| 2023-11-16 | 11.43 | $11.70 | 12000 |
| 2023-11-15 | 11.35 | $11.82 | 11817 |
| 2023-11-14 | 11.22 | $12.22 | 30000 |
| 2023-11-13 | 10.99 | $11.27 | 14200 |
| 2023-11-10 | 10.93 | $10.93 | 22549 |
| 2023-11-09 | 10.92 | $10.90 | 12000 |
| 2023-11-08 | 10.92 | $11.32 | 6200 |
| 2023-11-07 | 10.83 | $11.48 | 13800 |
| 2023-11-06 | 10.70 | $10.77 | 17100 |
| 2023-11-03 | 10.69 | $11.20 | 10500 |
| 2023-11-02 | 10.59 | $10.82 | 7500 |
| 2023-11-01 | 10.55 | $10.72 | 7418 |
| 2023-10-31 | 10.53 | $10.74 | 104100 |
| 2023-10-30 | 10.51 | $10.40 | 20500 |
| 2023-10-27 | 10.55 | $10.11 | 10600 |
| 2023-10-26 | 10.66 | $10.48 | 122100 |
| 2023-10-25 | 10.72 | $10.56 | 7120 |
| 2023-10-24 | 10.76 | $10.50 | 7800 |
| 2023-10-23 | 10.83 | $10.32 | 11107 |
| 2023-10-20 | 10.94 | $10.53 | 10307 |
| 2023-10-19 | 11.03 | $10.53 | 7242 |
| 2023-10-18 | 11.13 | $10.75 | 8229 |
| 2023-10-17 | 11.20 | $11.05 | 14800 |
| 2023-10-16 | 11.22 | $11.24 | 33200 |
| 2023-10-13 | 11.21 | $11.80 | 19033 |
| 2023-10-12 | 11.07 | $11.33 | 17429 |
| 2023-10-11 | 11.00 | $11.33 | 11607 |
| 2023-10-10 | 10.93 | $11.50 | 8617 |
| 2023-10-09 | 10.81 | $11.30 | 2902 |
| 2023-10-06 | 10.71 | $11.24 | 10710 |
| 2023-10-05 | 10.61 | $10.81 | 15840 |
| 2023-10-04 | 10.58 | $10.65 | 7600 |
| 2023-10-03 | 10.59 | $10.56 | 8824 |
| 2023-10-02 | 10.61 | $10.51 | 5700 |
| 2023-09-29 | 10.66 | $10.51 | 5824 |
| 2023-09-28 | 10.70 | $10.58 | 5133 |
| 2023-09-27 | 10.75 | $10.60 | 9316 |
| 2023-09-26 | 10.79 | $10.61 | 8900 |
| 2023-09-25 | 10.84 | $10.62 | 11940 |
| 2023-09-22 | 10.90 | $10.72 | 6500 |
| 2023-09-21 | 10.95 | $10.69 | 8620 |
| 2023-09-20 | 11.01 | $10.84 | 7700 |
| 2023-09-19 | 11.05 | $11.09 | 3900 |
| 2023-09-18 | 11.04 | $11.17 | 16139 |
| 2023-09-15 | 11.02 | $11.67 | 32100 |
| 2023-09-14 | 10.89 | $11.14 | 9600 |
| 2023-09-13 | 10.85 | $10.63 | 7100 |
| 2023-09-12 | 10.91 | $10.70 | 5741 |
| 2023-09-11 | 10.96 | $10.77 | 11200 |
| 2023-09-08 | 11.01 | $10.77 | 8340 |
| 2023-09-07 | 11.07 | $10.70 | 44100 |
| 2023-09-06 | 11.15 | $11.17 | 12132 |
| 2023-09-05 | 11.15 | $11.30 | 9536 |
| 2023-09-01 | 11.11 | $11.13 | 10300 |
| 2023-08-31 | 11.11 | $10.97 | 33100 |
| 2023-08-30 | 11.14 | $11.05 | 20716 |
| 2023-08-29 | 11.17 | $11.30 | 2500 |
| 2023-08-28 | 11.14 | $11.15 | 9218 |
| 2023-08-25 | 11.14 | $11.06 | 6600 |
| 2023-08-24 | 11.15 | $11.03 | 6635 |
| 2023-08-23 | 11.18 | $10.91 | 7100 |
| 2023-08-22 | 11.23 | $11.03 | 6900 |
| 2023-08-21 | 11.27 | $11.02 | 6100 |
| 2023-08-18 | 11.32 | $11.18 | 16606 |
| 2023-08-17 | 11.34 | $11.07 | 13400 |
| 2023-08-16 | 11.39 | $11.19 | 13922 |
| 2023-08-15 | 11.42 | $11.11 | 99900 |
| 2023-08-14 | 11.47 | $11.30 | 8835 |
| 2023-08-11 | 11.48 | $11.46 | 34020 |
| 2023-08-10 | 11.47 | $11.46 | 13800 |
| 2023-08-09 | 11.45 | $11.28 | 9613 |
| 2023-08-08 | 11.46 | $11.32 | 4700 |
| 2023-08-07 | 11.47 | $11.33 | 3821 |
| 2023-08-04 | 11.48 | $11.10 | 4200 |
| 2023-08-03 | 11.53 | $11.33 | 12141 |
| 2023-08-02 | 11.54 | $11.20 | 15400 |
| 2023-08-01 | 11.58 | $11.25 | 22200 |
| 2023-07-31 | 11.61 | $10.96 | 49515 |
| 2023-07-28 | 11.71 | $10.92 | 44653 |
| 2023-07-27 | 11.83 | $12.09 | 13515 |
| 2023-07-26 | 11.72 | $11.77 | 8200 |
| 2023-07-25 | 11.65 | $11.62 | 19800 |
| 2023-07-24 | 11.61 | $11.70 | 20601 |
| 2023-07-21 | 11.53 | $11.69 | 16841 |
| 2023-07-20 | 11.45 | $12.00 | 30500 |
| 2023-07-19 | 11.28 | $11.61 | 15003 |
| 2023-07-18 | 11.17 | $11.89 | 8717 |
| 2023-07-17 | 10.98 | $11.23 | 6420 |
| 2023-07-14 | 10.90 | $10.97 | 16428 |
| 2023-07-13 | 10.85 | $10.98 | 10000 |
| 2023-07-12 | 10.79 | $11.10 | 15946 |
| 2023-07-11 | 10.70 | $10.89 | 4616 |
| 2023-07-10 | 10.64 | $10.70 | 9900 |
| 2023-07-07 | 10.60 | $10.87 | 31515 |
| 2023-07-06 | 10.53 | $10.31 | 9500 |
| 2023-07-05 | 10.55 | $10.52 | 6400 |
| 2023-07-03 | 10.54 | $10.46 | 1600 |
| 2023-06-30 | 10.53 | $10.20 | 11200 |
| 2023-06-29 | 10.58 | $10.42 | 4540 |
| 2023-06-28 | 10.59 | $10.30 | 13133 |
| 2023-06-27 | 10.62 | $10.40 | 24700 |
| 2023-06-26 | 10.64 | $10.40 | 18241 |
| 2023-06-23 | 10.66 | $10.78 | 96200 |
| 2023-06-22 | 10.60 | $10.94 | 25811 |
| 2023-06-21 | 10.49 | $10.48 | 9535 |
| 2023-06-20 | 10.46 | $10.52 | 18512 |
| 2023-06-16 | 10.42 | $10.45 | 51300 |
| 2023-06-15 | 10.38 | $10.64 | 11400 |
| 2023-06-14 | 10.30 | $10.34 | 93845 |
| 2023-06-13 | 10.26 | $10.32 | 29530 |
| 2023-06-12 | 10.23 | $10.32 | 8000 |
| 2023-06-09 | 10.18 | $10.70 | 6812 |
| 2023-06-08 | 10.05 | $10.72 | 11142 |
| 2023-06-07 | 9.89 | $10.10 | 46600 |
| 2023-06-06 | 9.83 | $9.96 | 44900 |
| 2023-06-05 | 9.79 | $9.52 | 32237 |
| 2023-06-02 | 9.84 | $10.23 | 21500 |
| 2023-06-01 | 9.75 | $9.86 | 29318 |
| 2023-05-31 | 9.72 | $9.92 | 10649 |
| 2023-05-30 | 9.67 | $10.00 | 13152 |
| 2023-05-26 | 9.60 | $9.87 | 8400 |
| 2023-05-25 | 9.54 | $9.75 | 18419 |
| 2023-05-24 | 9.50 | $9.91 | 15500 |
| 2023-05-23 | 9.42 | $10.10 | 21118 |
| 2023-05-22 | 9.29 | $9.96 | 17100 |
| 2023-05-19 | 9.16 | $9.56 | 9812 |
| 2023-05-18 | 9.11 | $9.82 | 25306 |
| 2023-05-17 | 8.99 | $9.65 | 20400 |
| 2023-05-16 | 8.89 | $9.22 | 8800 |
| 2023-05-15 | 8.86 | $9.04 | 5300 |
| 2023-05-12 | 8.87 | $9.06 | 8213 |
| 2023-05-11 | 8.88 | $9.05 | 11917 |
| 2023-05-10 | 8.90 | $9.18 | 24615 |
| 2023-05-09 | 8.90 | $9.01 | 16016 |
| 2023-05-08 | 8.93 | $8.94 | 14610 |
| 2023-05-05 | 8.99 | $9.08 | 4918 |
| 2023-05-04 | 9.03 | $8.91 | 48900 |
| 2023-05-03 | 9.11 | $9.05 | 21606 |
| 2023-05-02 | 9.18 | $8.86 | 29100 |
| 2023-05-01 | 9.31 | $9.34 | 27200 |
| 2023-04-28 | 9.36 | $9.52 | 16800 |
| 2023-04-27 | 9.38 | $9.61 | 20800 |
| 2023-04-26 | 9.39 | $9.65 | 7524 |
| 2023-04-25 | 9.39 | $9.61 | 7100 |
| 2023-04-24 | 9.41 | $9.61 | 13600 |
| 2023-04-21 | 9.43 | $9.69 | 13700 |
| 2023-04-20 | 9.44 | $9.77 | 60900 |
| 2023-04-19 | 9.44 | $9.71 | 13600 |
| 2023-04-18 | 9.46 | $9.47 | 6233 |
| 2023-04-17 | 9.53 | $9.62 | 18943 |
| 2023-04-14 | 9.59 | $9.58 | 13203 |
| 2023-04-13 | 9.67 | $9.75 | 14500 |
| 2023-04-12 | 9.73 | $9.66 | 29219 |
| 2023-04-11 | 9.82 | $9.76 | 11500 |
| 2023-04-10 | 9.91 | $9.88 | 14604 |
| 2023-04-06 | 10.00 | $9.88 | 10400 |
| 2023-04-05 | 10.10 | $9.96 | 8626 |
| 2023-04-04 | 10.20 | $9.96 | 25400 |
| 2023-04-03 | 10.33 | $10.31 | 23400 |
| 2023-03-31 | 10.41 | $9.89 | 30231 |
| 2023-03-30 | 10.59 | $10.05 | 24700 |
| 2023-03-29 | 10.76 | $10.44 | 13646 |
| 2023-03-28 | 10.89 | $10.67 | 26300 |
| 2023-03-27 | 10.99 | $10.87 | 6600 |
| 2023-03-24 | 11.07 | $10.87 | 9300 |
| 2023-03-23 | 11.17 | $11.00 | 9400 |
| 2023-03-22 | 11.25 | $11.02 | 5943 |
| 2023-03-21 | 11.35 | $11.18 | 76300 |
| 2023-03-20 | 11.43 | $11.10 | 9900 |
| 2023-03-17 | 11.54 | $11.06 | 59400 |
| 2023-03-16 | 11.68 | $11.41 | 14656 |
| 2023-03-15 | 11.78 | $10.99 | 15600 |
| 2023-03-14 | 11.97 | $10.93 | 12900 |
| 2023-03-13 | 12.22 | $10.89 | 283537 |
| 2023-03-10 | 12.51 | $12.13 | 25800 |
| 2023-03-09 | 12.58 | $12.54 | 7013 |
| 2023-03-08 | 12.58 | $12.67 | 7400 |
| 2023-03-07 | 12.56 | $12.49 | 6346 |
| 2023-03-06 | 12.56 | $12.58 | 29600 |
| 2023-03-03 | 12.55 | $12.57 | 22004 |
| 2023-03-02 | 12.54 | $12.69 | 8844 |
| 2023-03-01 | 12.50 | $12.63 | 4800 |
| 2023-02-28 | 12.47 | $12.71 | 10105 |
| 2023-02-27 | 12.41 | $12.48 | 13200 |
| 2023-02-24 | 12.39 | $12.45 | 5800 |
| 2023-02-23 | 12.38 | $12.50 | 9200 |
| 2023-02-22 | 12.35 | $12.50 | 21900 |
| 2023-02-21 | 12.32 | $12.51 | 8005 |
| 2023-02-17 | 12.29 | $12.43 | 11043 |
| 2023-02-16 | 12.26 | $12.44 | 13306 |
| 2023-02-15 | 12.23 | $12.48 | 27415 |
| 2023-02-14 | 12.19 | $12.33 | 6800 |
| 2023-02-13 | 12.17 | $12.42 | 24030 |
| 2023-02-10 | 12.13 | $12.34 | 14541 |
| 2023-02-09 | 12.10 | $12.01 | 653211 |
| 2023-02-08 | 12.14 | $11.97 | 8621 |
| 2023-02-07 | 12.19 | $11.87 | 310500 |
| 2023-02-06 | 12.27 | $12.05 | 23324 |
| 2023-02-03 | 12.33 | $12.43 | 12800 |
| 2023-02-02 | 12.32 | $12.59 | 10900 |
| 2023-02-01 | 12.27 | $12.60 | 16327 |
| 2023-01-31 | 12.22 | $12.00 | 14733 |
| 2023-01-30 | 12.28 | $12.15 | 9900 |
| 2023-01-27 | 12.32 | $12.22 | 14431 |
| 2023-01-26 | 12.36 | $12.50 | 7000 |
| 2023-01-25 | 12.34 | $12.46 | 5400 |
| 2023-01-24 | 12.33 | $12.33 | 4500 |
| 2023-01-23 | 12.34 | $12.40 | 4523 |
| 2023-01-20 | 12.34 | $12.48 | 17000 |
| 2023-01-19 | 12.33 | $12.42 | 17400 |
| 2023-01-18 | 12.32 | $12.59 | 9019 |
| 2023-01-17 | 12.28 | $12.60 | 5131 |
| 2023-01-13 | 12.24 | $12.36 | 6601 |
| 2023-01-12 | 12.24 | $12.50 | 20300 |
| 2023-01-11 | 12.21 | $12.34 | 11400 |
| 2023-01-10 | 12.21 | $12.46 | 5700 |
| 2023-01-09 | 12.18 | $12.23 | 5637 |
| 2023-01-06 | 12.21 | $12.51 | 4904 |
| 2023-01-05 | 12.18 | $12.29 | 3346 |
| 2023-01-04 | 12.19 | $12.16 | 6304 |
| 2023-01-03 | 12.23 | $12.25 | 4100 |
| 2022-12-30 | 12.27 | $12.20 | 34800 |
| 2022-12-29 | 12.32 | $12.16 | 36900 |
| 2022-12-28 | 12.39 | $12.31 | 9009 |
| 2022-12-27 | 12.44 | $12.46 | 11000 |
| 2022-12-23 | 12.47 | $12.46 | 10600 |
| 2022-12-22 | 12.50 | $12.64 | 36500 |
| 2022-12-21 | 12.51 | $12.57 | 13322 |
| 2022-12-20 | 12.53 | $12.36 | 12820 |
| 2022-12-19 | 12.61 | $12.45 | 12904 |
| 2022-12-16 | 12.68 | $12.42 | 115735 |
| 2022-12-15 | 12.76 | $12.48 | 196800 |
| 2022-12-14 | 12.85 | $12.66 | 11200 |
| 2022-12-13 | 12.92 | $12.74 | 42500 |
| 2022-12-12 | 12.99 | $12.79 | 33149 |
| 2022-12-09 | 13.05 | $12.75 | 9738 |
| 2022-12-08 | 13.13 | $12.98 | 13129 |
| 2022-12-07 | 13.18 | $12.91 | 8215 |
| 2022-12-06 | 13.26 | $13.17 | 11300 |
| 2022-12-05 | 13.29 | $13.25 | 25000 |
| 2022-12-02 | 13.31 | $13.25 | 24614 |
| 2022-12-01 | 13.33 | $13.21 | 24200 |
| 2022-11-30 | 13.37 | $13.28 | 34201 |
| 2022-11-29 | 13.39 | $13.41 | 34940 |
| 2022-11-28 | 13.40 | $13.41 | 24723 |
| 2022-11-25 | 13.41 | $13.45 | 9100 |
| 2022-11-23 | 13.41 | $13.50 | 20803 |
| 2022-11-22 | 13.40 | $13.40 | 16946 |
| 2022-11-21 | 13.41 | $13.43 | 25308 |
| 2022-11-18 | 13.41 | $13.31 | 35600 |
| 2022-11-17 | 13.44 | $13.41 | 24520 |
| 2022-11-16 | 13.46 | $13.34 | 10703 |
| 2022-11-15 | 13.49 | $13.29 | 17700 |
| 2022-11-14 | 13.54 | $13.43 | 27600 |
| 2022-11-11 | 13.57 | $13.54 | 34340 |
| 2022-11-10 | 13.58 | $13.61 | 59000 |
| 2022-11-09 | 13.58 | $13.39 | 45500 |
| 2022-11-08 | 13.62 | $13.56 | 23900 |
| 2022-11-07 | 13.64 | $13.44 | 228522 |
| 2022-11-04 | 13.68 | $13.53 | 18904 |
| 2022-11-03 | 13.71 | $13.74 | 74314 |
| 2022-11-02 | 13.71 | $13.54 | 61921 |
| 2022-11-01 | 13.74 | $13.49 | 46800 |
| 2022-10-31 | 13.79 | $13.43 | 28343 |
| 2022-10-28 | 13.86 | $13.83 | 175300 |
| 2022-10-27 | 13.85 | $13.95 | 37443 |
| 2022-10-26 | 13.82 | $13.93 | 19123 |
| 2022-10-25 | 13.79 | $13.85 | 33300 |
| 2022-10-24 | 13.77 | $13.77 | 20000 |
| 2022-10-21 | 13.76 | $14.00 | 20100 |
| 2022-10-20 | 13.70 | $13.65 | 18800 |
| 2022-10-19 | 13.70 | $13.83 | 32000 |
| 2022-10-18 | 13.67 | $14.30 | 27300 |
| 2022-10-17 | 13.53 | $13.78 | 19800 |
| 2022-10-14 | 13.48 | $13.45 | 12300 |
| 2022-10-13 | 13.49 | $13.61 | 26142 |
| 2022-10-12 | 13.47 | $13.80 | 3600 |
| 2022-10-11 | 13.41 | $13.30 | 10520 |
| 2022-10-10 | 13.44 | $13.36 | 8602 |
| 2022-10-07 | 13.47 | $13.17 | 8301 |
| 2022-10-06 | 13.54 | $13.30 | 9146 |
| 2022-10-05 | 13.60 | $13.43 | 20500 |
| 2022-10-04 | 13.64 | $13.52 | 16600 |
| 2022-10-03 | 13.66 | $13.38 | 13736 |
| 2022-09-30 | 13.72 | $13.11 | 11211 |
| 2022-09-29 | 13.84 | $13.13 | 21000 |
| 2022-09-28 | 13.98 | $13.32 | 31043 |
| 2022-09-27 | 14.10 | $13.64 | 6837 |
| 2022-09-26 | 14.17 | $13.60 | 7100 |
| 2022-09-23 | 14.26 | $13.61 | 16000 |
| 2022-09-22 | 14.35 | $13.88 | 27800 |
| 2022-09-21 | 14.41 | $14.00 | 14933 |
| 2022-09-20 | 14.45 | $13.97 | 10400 |
| 2022-09-19 | 14.49 | $14.22 | 23806 |
| 2022-09-16 | 14.49 | $14.36 | 191818 |
| 2022-09-15 | 14.45 | $14.34 | 27904 |
| 2022-09-14 | 14.41 | $14.30 | 27700 |
| 2022-09-13 | 14.37 | $14.27 | 33800 |
| 2022-09-12 | 14.32 | $14.73 | 56027 |
| 2022-09-09 | 14.17 | $14.74 | 22512 |
| 2022-09-08 | 13.99 | $14.37 | 27012 |
| 2022-09-07 | 13.85 | $14.00 | 46000 |
| 2022-09-06 | 13.76 | $14.29 | 40502 |
| 2022-09-02 | 13.60 | $13.64 | 56800 |
| 2022-09-01 | 13.55 | $12.82 | 12000 |
| 2022-08-31 | 13.66 | $13.00 | 10200 |
| 2022-08-30 | 13.74 | $13.46 | 8200 |
| 2022-08-29 | 13.74 | $13.84 | 6100 |
| 2022-08-26 | 13.66 | $13.69 | 11204 |
| 2022-08-25 | 13.59 | $13.83 | 12000 |
| 2022-08-24 | 13.47 | $13.30 | 9400 |
| 2022-08-23 | 13.45 | $13.56 | 8421 |
| 2022-08-22 | 13.37 | $13.38 | 17500 |
| 2022-08-19 | 13.30 | $13.55 | 11700 |
| 2022-08-18 | 13.19 | $13.68 | 7100 |
| 2022-08-17 | 13.03 | $13.69 | 32200 |
| 2022-08-16 | 12.84 | $13.71 | 30500 |
| 2022-08-15 | 12.61 | $13.20 | 25708 |
| 2022-08-12 | 12.46 | $13.00 | 15500 |
| 2022-08-11 | 12.31 | $13.03 | 14100 |
| 2022-08-10 | 12.14 | $12.89 | 55823 |
| 2022-08-09 | 11.97 | $12.39 | 31718 |
| 2022-08-08 | 11.88 | $12.47 | 37200 |
| 2022-08-05 | 11.75 | $12.21 | 24115 |
| 2022-08-04 | 11.66 | $11.84 | 6900 |
| 2022-08-03 | 11.63 | $11.70 | 8400 |
| 2022-08-02 | 11.63 | $11.69 | 105438 |
| 2022-08-01 | 11.63 | $12.02 | 38832 |
| 2022-07-29 | 11.56 | $12.14 | 18720 |
| 2022-07-28 | 11.46 | $11.81 | 8723 |
| 2022-07-27 | 11.41 | $11.97 | 11900 |
| 2022-07-26 | 11.32 | $11.73 | 6745 |
| 2022-07-25 | 11.26 | $11.71 | 8700 |
| 2022-07-22 | 11.21 | $11.37 | 7200 |
| 2022-07-21 | 11.22 | $11.43 | 10100 |
| 2022-07-20 | 11.22 | $11.50 | 44509 |
| 2022-07-19 | 11.21 | $11.40 | 14300 |
| 2022-07-18 | 11.23 | $11.28 | 6309 |
| 2022-07-15 | 11.27 | $11.66 | 18000 |
| 2022-07-14 | 11.24 | $11.08 | 51039 |
| 2022-07-13 | 11.33 | $11.43 | 28606 |
| 2022-07-12 | 11.37 | $11.40 | 28800 |
| 2022-07-11 | 11.42 | $11.41 | 35935 |
| 2022-07-08 | 11.48 | $11.41 | 61900 |
| 2022-07-07 | 11.55 | $11.51 | 15900 |
| 2022-07-06 | 11.62 | $11.40 | 30200 |
| 2022-07-05 | 11.72 | $11.91 | 27500 |
| 2022-07-01 | 11.74 | $11.79 | 22000 |
| 2022-06-30 | 11.78 | $11.54 | 81100 |
| 2022-06-29 | 11.89 | $11.21 | 60300 |
| 2022-06-28 | 12.09 | $11.63 | 27914 |
| 2022-06-27 | 12.23 | $11.60 | 67840 |
| 2022-06-24 | 12.41 | $11.88 | 1.1M |
| 2022-06-23 | 12.56 | $12.22 | 69600 |
| 2022-06-22 | 12.66 | $12.45 | 87300 |
| 2022-06-21 | 12.73 | $12.76 | 104226 |
| 2022-06-17 | 12.74 | $13.24 | 124300 |
| 2022-06-16 | 12.66 | $12.95 | 54100 |
| 2022-06-15 | 12.63 | $13.05 | 35301 |
| 2022-06-14 | 12.57 | $12.20 | 26634 |
| 2022-06-13 | 12.68 | $11.96 | 55045 |
| 2022-06-10 | 12.87 | $12.68 | 21842 |
| 2022-06-09 | 12.93 | $12.75 | 30100 |
| 2022-06-08 | 12.99 | $13.19 | 25300 |
| 2022-06-07 | 12.97 | $12.70 | 65100 |
| 2022-06-06 | 13.05 | $13.18 | 50217 |
| 2022-06-03 | 13.05 | $13.09 | 29600 |
| 2022-06-02 | 13.06 | $12.89 | 50508 |
| 2022-06-01 | 13.12 | $14.10 | 71100 |
| 2022-05-31 | 12.93 | $12.95 | 49600 |
| 2022-05-27 | 12.96 | $13.06 | 31200 |
| 2022-05-26 | 12.96 | $13.00 | 28205 |
| 2022-05-25 | 12.99 | $13.04 | 24000 |
| 2022-05-24 | 13.01 | $13.07 | 27707 |
| 2022-05-23 | 13.03 | $13.12 | 35449 |
| 2022-05-20 | 13.05 | $12.57 | 46340 |
| 2022-05-19 | 13.18 | $13.05 | 16206 |
| 2022-05-18 | 13.24 | $13.08 | 33110 |
| 2022-05-17 | 13.30 | $13.10 | 33900 |
| 2022-05-16 | 13.37 | $13.32 | 24300 |
| 2022-05-13 | 13.40 | $13.36 | 24430 |
| 2022-05-12 | 13.43 | $13.36 | 29905 |
| 2022-05-11 | 13.47 | $13.16 | 32000 |
| 2022-05-10 | 13.56 | $13.41 | 31922 |
| 2022-05-09 | 13.60 | $13.25 | 40000 |
| 2022-05-06 | 13.70 | $13.59 | 10500 |
| 2022-05-05 | 13.73 | $13.60 | 18500 |
| 2022-05-04 | 13.77 | $13.58 | 24000 |
| 2022-05-03 | 13.82 | $13.60 | 234600 |
| 2022-05-02 | 13.88 | $13.89 | 36100 |
| 2022-04-29 | 13.88 | $13.80 | 22003 |
| 2022-04-28 | 13.90 | $13.80 | 25424 |
| 2022-04-27 | 13.93 | $13.72 | 15000 |
| 2022-04-26 | 13.98 | $13.73 | 22533 |
| 2022-04-25 | 14.03 | $14.00 | 18100 |
| 2022-04-22 | 14.04 | $14.00 | 14300 |
| 2022-04-21 | 14.04 | $14.00 | 25933 |
| 2022-04-20 | 14.05 | $13.98 | 34900 |
| 2022-04-19 | 14.06 | $14.00 | 26000 |
| 2022-04-18 | 14.08 | $14.00 | 21611 |
| 2022-04-14 | 14.09 | $14.28 | 23746 |
| 2022-04-13 | 14.04 | $14.07 | 33213 |
| 2022-04-12 | 14.03 | $13.99 | 42824 |
| 2022-04-11 | 14.04 | $13.90 | 11544 |
| 2022-04-08 | 14.07 | $13.88 | 23801 |
| 2022-04-07 | 14.10 | $13.86 | 24500 |
| 2022-04-06 | 14.15 | $13.93 | 27100 |
| 2022-04-05 | 14.18 | $13.77 | 49400 |
| 2022-04-04 | 14.26 | $14.02 | 51000 |
| 2022-04-01 | 14.29 | $14.84 | 81300 |
| 2022-03-31 | 14.16 | $14.33 | 1900 |
| 2022-03-30 | 14.11 | $14.40 | 209100 |
| 2022-03-29 | 14.04 | $14.40 | 12749 |
| 2022-03-28 | 13.96 | $14.33 | 367939 |
| 2022-03-25 | 13.87 | $13.93 | 14300 |
| 2022-03-24 | 13.86 | $13.87 | 12016 |
| 2022-03-23 | 13.86 | $14.00 | 2111 |
| 2022-03-22 | 13.84 | $13.92 | 27200 |
| 2022-03-21 | 13.82 | $14.00 | 19121 |
| 2022-03-18 | 13.79 | $14.00 | 171746 |
| 2022-03-17 | 13.75 | $13.90 | 12002 |
| 2022-03-16 | 13.72 | $13.92 | 10643 |
| 2022-03-15 | 13.69 | $13.77 | 22420 |
| 2022-03-14 | 13.69 | $14.10 | 14100 |
| 2022-03-11 | 13.61 | $14.00 | 988713 |
| 2022-03-10 | 13.55 | $13.62 | 4900 |
| 2022-03-09 | 13.56 | $13.60 | 1845 |
| 2022-03-08 | 13.57 | $13.48 | 3200 |
| 2022-03-07 | 13.61 | $13.55 | 13000 |
| 2022-03-04 | 13.65 | $13.90 | 5602 |
| 2022-03-03 | 13.62 | $13.83 | 2500 |
| 2022-03-02 | 13.60 | $13.50 | 27600 |
| 2022-03-01 | 13.64 | $13.41 | 4700 |
| 2022-02-28 | 13.72 | $13.30 | 3800 |
| 2022-02-25 | 13.83 | $13.90 | 3431 |
| 2022-02-24 | 13.83 | $13.88 | 1306 |
| 2022-02-23 | 13.84 | $13.85 | 6241 |
| 2022-02-22 | 13.85 | $13.60 | 6301 |
| 2022-02-18 | 13.93 | $13.70 | 447 |
| 2022-02-17 | 13.99 | $13.66 | 1533 |
| 2022-02-16 | 14.07 | $13.68 | 4800 |
| 2022-02-15 | 14.17 | $13.90 | 1600 |
| 2022-02-14 | 14.23 | $13.72 | 6125 |
| 2022-02-11 | 14.34 | $14.49 | 800 |
| 2022-02-10 | 14.31 | $14.47 | 700 |
| 2022-02-09 | 14.27 | $14.25 | 800 |
| 2022-02-08 | 14.28 | $14.37 | 1846 |
| 2022-02-07 | 14.26 | $14.51 | 600 |
| 2022-02-04 | 14.21 | $14.51 | — |
| 2022-02-03 | 14.15 | $14.51 | 318 |
| 2022-02-02 | 14.08 | $14.50 | 3102 |
| 2022-02-01 | 14.00 | $14.60 | 3615 |
| 2022-01-31 | 13.89 | $13.80 | 2611 |
| 2022-01-28 | 13.94 | $13.61 | 1723 |
| 2022-01-27 | 14.03 | $13.75 | 3300 |
| 2022-01-26 | 14.11 | $13.43 | 2100 |
| 2022-01-25 | 14.26 | $13.50 | 5000 |
| 2022-01-24 | 14.43 | $13.69 | 11726 |
| 2022-01-21 | 14.59 | $14.24 | 2800 |
| 2022-01-20 | 14.65 | $14.48 | 2221 |
| 2022-01-19 | 14.68 | $14.50 | 12100 |
| 2022-01-18 | 14.70 | $13.91 | 2336 |
| 2022-01-14 | 14.85 | $14.74 | 7900 |
| 2022-01-13 | 14.85 | $15.03 | 12700 |
| 2022-01-12 | 14.78 | $15.37 | 7307 |
| 2022-01-11 | 14.64 | $15.45 | 6100 |
| 2022-01-10 | 14.45 | $15.49 | 22337 |
| 2022-01-07 | 14.22 | $14.47 | 2500 |
| 2022-01-06 | 14.17 | $14.47 | 2300 |
| 2022-01-05 | 14.11 | $14.49 | 500 |
| 2022-01-04 | 14.04 | $14.20 | 1243 |
| 2022-01-03 | 14.02 | $14.39 | 5640 |
| 2021-12-31 | 13.95 | $14.01 | 441 |
| 2021-12-30 | 13.96 | $13.92 | 7446 |
| 2021-12-29 | 13.99 | $13.93 | — |
| 2021-12-28 | 14.02 | $13.93 | 15800 |
| 2021-12-27 | 14.05 | $13.91 | 1133 |
| 2021-12-23 | 14.10 | $14.63 | 2648 |
| 2021-12-22 | 14.00 | $13.22 | 14924 |
| 2021-12-21 | 14.19 | $13.88 | 13200 |
| 2021-12-20 | 14.27 | $13.39 | 8300 |
| 2021-12-17 | 14.47 | $13.28 | 107000 |
| 2021-12-16 | 14.72 | $13.50 | 14325 |
| 2021-12-15 | 14.96 | $13.87 | 34108 |
| 2021-12-14 | 15.16 | $13.79 | 27421 |
| 2021-12-13 | 15.41 | $13.52 | 62819 |
| 2021-12-10 | 15.75 | $15.39 | 20013 |
| 2021-12-09 | 15.76 | $15.64 | 12300 |
| 2021-12-08 | 15.70 | $15.54 | 17200 |
| 2021-12-07 | 15.65 | $15.89 | 31420 |
| 2021-12-06 | 15.52 | $15.79 | 92700 |
| 2021-12-03 | 15.39 | $15.35 | 13700 |
| 2021-12-02 | 15.32 | $15.40 | 11335 |
| 2021-12-01 | 15.22 | $15.25 | 19300 |
| 2021-11-30 | 15.14 | $15.00 | 9943 |
| 2021-11-29 | 15.10 | $14.87 | 16100 |
| 2021-11-26 | 15.07 | $15.03 | 4100 |
| 2021-11-24 | 15.00 | $15.03 | 12711 |
| 2021-11-23 | 14.91 | $14.80 | 8100 |
| 2021-11-22 | 14.85 | $14.88 | 7700 |
| 2021-11-19 | 14.77 | $14.83 | 1147 |
| 2021-11-18 | 14.67 | $15.45 | 3300 |
| 2021-11-17 | 14.43 | $14.87 | 8843 |
| 2021-11-16 | 14.27 | $14.50 | 4455 |
| 2021-11-15 | 14.15 | $14.23 | 17313 |
| 2021-11-12 | 14.07 | $14.46 | 13937 |
| 2021-11-11 | 13.93 | $15.29 | 18400 |
| 2021-11-10 | 13.58 | $13.99 | 2900 |
| 2021-11-09 | 13.45 | $13.35 | 5200 |
| 2021-11-08 | 13.43 | $13.80 | 2939 |
| 2021-11-05 | 13.31 | $13.75 | 9040 |
| 2021-11-04 | 13.18 | $13.73 | 1100 |
| 2021-11-03 | 13.04 | $13.25 | 6207 |
| 2021-11-02 | 12.97 | $13.15 | 27147 |
| 2021-11-01 | 12.91 | $13.02 | 38200 |
| 2021-10-29 | 12.86 | $12.48 | 500 |
| 2021-10-28 | 12.92 | $13.00 | 5500 |
| 2021-10-27 | 12.88 | $12.93 | 5029 |
| 2021-10-26 | 12.85 | $12.97 | 7300 |
| 2021-10-25 | 12.80 | $12.80 | 1100 |
| 2021-10-22 | 12.78 | $12.77 | 808 |
| 2021-10-21 | 12.76 | $12.79 | — |
| 2021-10-20 | 12.74 | $12.79 | 56500 |
| 2021-10-19 | 12.70 | $13.00 | 1600 |
| 2021-10-18 | 12.62 | $12.70 | 1701 |
| 2021-10-15 | 12.59 | $12.62 | 5121 |
| 2021-10-14 | 12.56 | $12.75 | 1405 |
| 2021-10-13 | 12.51 | $12.56 | 600 |
| 2021-10-12 | 12.48 | $12.55 | 2400 |
| 2021-10-11 | 12.46 | $12.55 | 2000 |
| 2021-10-08 | 12.42 | $12.41 | 1423 |
| 2021-10-07 | 12.41 | $12.36 | 900 |
| 2021-10-06 | 12.41 | $12.63 | 1100 |
| 2021-10-05 | 12.36 | $12.70 | 3800 |
| 2021-10-04 | 12.27 | $12.75 | 3412 |
| 2021-10-01 | 12.17 | $12.30 | 146618 |
| 2021-09-30 | 12.14 | $12.20 | 4008 |
| 2021-09-29 | 12.13 | $12.05 | 2600 |
| 2021-09-28 | 12.15 | $12.05 | 9245 |
| 2021-09-27 | 12.17 | $12.05 | 12418 |
| 2021-09-24 | 12.19 | $12.17 | 10600 |
| 2021-09-23 | 12.19 | $12.12 | 46041 |
| 2021-09-22 | 12.21 | $11.82 | 14749 |
| 2021-09-21 | 12.28 | $11.70 | 17200 |
| 2021-09-20 | 12.40 | $11.51 | 29000 |
| 2021-09-17 | 12.57 | $12.00 | 193500 |
| 2021-09-16 | 12.67 | $12.10 | 97600 |
| 2021-09-15 | 12.76 | $12.20 | 24800 |
| 2021-09-14 | 12.84 | $12.47 | 12039 |
| 2021-09-13 | 12.88 | $12.20 | 14848 |
| 2021-09-10 | 12.98 | $12.63 | 7506 |
| 2021-09-09 | 13.00 | $12.47 | 8947 |
| 2021-09-08 | 13.05 | $12.79 | 13411 |
| 2021-09-07 | 13.04 | $12.12 | 32400 |
| 2021-09-03 | 13.17 | $12.94 | 25000 |
| 2021-09-02 | 13.14 | $12.97 | 34804 |
| 2021-09-01 | 13.10 | $12.93 | 39300 |
| 2021-08-31 | 13.05 | $13.10 | 62400 |
| 2021-08-30 | 12.96 | $12.78 | 26502 |
| 2021-08-27 | 12.91 | $13.10 | 14331 |
| 2021-08-26 | 12.79 | $13.91 | 48300 |
| 2021-08-25 | 12.47 | $13.78 | 16600 |
| 2021-08-24 | 12.12 | $12.85 | 29707 |
| 2021-08-23 | 11.91 | $12.50 | 47400 |
| 2021-08-20 | 11.74 | $12.39 | 20957 |
| 2021-08-19 | 11.56 | $12.00 | 27500 |
| 2021-08-18 | 11.44 | $12.40 | 10133 |
| 2021-08-17 | 11.21 | $11.50 | 121600 |
| 2021-08-16 | 11.13 | $11.18 | 400 |
| 2021-08-13 | 11.10 | $11.36 | 10031 |
| 2021-08-12 | 11.03 | $11.60 | 53600 |
| 2021-08-11 | 10.90 | $10.98 | 38800 |
| 2021-08-10 | 10.88 | $10.90 | 29400 |
| 2021-08-09 | 10.87 | $10.99 | 11400 |
| 2021-08-06 | 10.85 | $10.95 | 5337 |
| 2021-08-05 | 10.82 | $10.99 | 18625 |
| 2021-08-04 | 10.79 | $10.99 | 51741 |
| 2021-08-03 | 10.74 | $10.80 | 68700 |
| 2021-08-02 | 10.73 | $10.85 | 52600 |
| 2021-07-30 | 10.71 | $10.65 | 19700 |
| 2021-07-29 | 10.73 | $10.80 | 18100 |
| 2021-07-28 | 10.72 | $10.57 | 93101 |
| 2021-07-27 | 10.76 | $10.60 | 24800 |
| 2021-07-26 | 10.79 | $10.66 | 46800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.76
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.92
Average
14.47
Maximum
21.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.76 | $21.43 | 65152 |
| 2026-07-23 | 20.49 | $20.37 | 53816 |
| 2026-07-22 | 20.50 | $20.18 | 38400 |
| 2026-07-21 | 20.57 | $20.42 | 48721 |
| 2026-07-20 | 20.57 | $20.32 | 54102 |
| 2026-07-17 | 20.60 | $20.48 | 39400 |
| 2026-07-16 | 20.57 | $20.94 | 81815 |
| 2026-07-15 | 20.40 | $20.34 | 29837 |
| 2026-07-14 | 20.37 | $20.06 | 23400 |
| 2026-07-13 | 20.41 | $20.16 | 25135 |
| 2026-07-10 | 20.43 | $20.16 | 30043 |
| 2026-07-09 | 20.45 | $20.04 | 22900 |
| 2026-07-08 | 20.50 | $19.76 | 42105 |
| 2026-07-07 | 20.65 | $20.23 | 27617 |
| 2026-07-06 | 20.67 | $20.40 | 25300 |
| 2026-07-02 | 20.64 | $20.45 | 32400 |
| 2026-07-01 | 20.57 | $20.79 | 40529 |
| 2026-06-30 | 20.37 | $20.46 | 40400 |
| 2026-06-29 | 20.22 | $20.25 | 40700 |
| 2026-06-26 | 20.09 | $20.53 | 356500 |
| 2026-06-25 | 19.85 | $19.89 | 31200 |
| 2026-06-24 | 19.74 | $19.98 | 114900 |
| 2026-06-23 | 19.58 | $19.75 | 52717 |
| 2026-06-22 | 19.44 | $19.42 | 127546 |
| 2026-06-18 | 19.38 | $19.15 | 94000 |
| 2026-06-17 | 19.39 | $19.09 | 73900 |
| 2026-06-16 | 19.41 | $19.29 | 71200 |
| 2026-06-15 | 19.37 | $19.52 | 37733 |
| 2026-06-12 | 19.24 | $19.55 | 28916 |
| 2026-06-11 | 19.07 | $19.50 | 23841 |
| 2026-06-10 | 18.88 | $19.35 | 35931 |
| 2026-06-09 | 18.68 | $19.07 | 58600 |
| 2026-06-08 | 18.53 | $18.63 | 25303 |
| 2026-06-05 | 18.49 | $18.79 | 28646 |
| 2026-06-04 | 18.39 | $18.59 | 29625 |
| 2026-06-03 | 18.33 | $18.03 | 38600 |
| 2026-06-02 | 18.43 | $18.56 | 34000 |
| 2026-06-01 | 18.39 | $18.31 | 46000 |
| 2026-05-29 | 18.42 | $18.54 | 38000 |
| 2026-05-28 | 18.39 | $18.54 | 33200 |
| 2026-05-27 | 18.35 | $18.52 | 26213 |
| 2026-05-26 | 18.31 | $18.73 | 38519 |
| 2026-05-22 | 18.20 | $18.62 | 38600 |
| 2026-05-21 | 18.10 | $18.54 | 127500 |
| 2026-05-20 | 18.00 | $18.41 | 105800 |
| 2026-05-19 | 17.94 | $17.99 | 43537 |
| 2026-05-18 | 17.99 | $18.06 | 21500 |
| 2026-05-15 | 18.04 | $17.95 | 38700 |
| 2026-05-14 | 18.14 | $18.34 | 103739 |
| 2026-05-13 | 18.15 | $18.20 | 71925 |
| 2026-05-12 | 18.21 | $18.33 | 70400 |
| 2026-05-11 | 18.24 | $18.25 | 46300 |
| 2026-05-08 | 18.31 | $18.82 | 209400 |
| 2026-05-07 | 18.22 | $18.36 | 271139 |
| 2026-05-06 | 18.26 | $18.14 | 54600 |
| 2026-05-05 | 18.39 | $18.15 | 93748 |
| 2026-05-04 | 18.54 | $18.18 | 47605 |
| 2026-05-01 | 18.73 | $18.35 | 103506 |
| 2026-04-30 | 18.90 | $18.24 | 106426 |
| 2026-04-29 | 19.15 | $18.41 | 60427 |
| 2026-04-28 | 19.40 | $19.00 | 69509 |
| 2026-04-27 | 19.52 | $18.99 | 17106 |
| 2026-04-24 | 19.66 | $19.12 | 50649 |
| 2026-04-23 | 19.79 | $19.47 | 38520 |
| 2026-04-22 | 19.83 | $19.35 | 23430 |
| 2026-04-21 | 19.92 | $19.33 | 46600 |
| 2026-04-20 | 20.02 | $19.73 | 23932 |
| 2026-04-17 | 20.02 | $19.95 | 65410 |
| 2026-04-16 | 19.94 | $19.70 | 49434 |
| 2026-04-15 | 19.91 | $19.78 | 58500 |
| 2026-04-14 | 19.84 | $19.84 | 55100 |
| 2026-04-13 | 19.73 | $19.80 | 18900 |
| 2026-04-10 | 19.60 | $19.68 | 15700 |
| 2026-04-09 | 19.48 | $20.17 | 90023 |
| 2026-04-08 | 19.17 | $19.86 | 22540 |
| 2026-04-07 | 18.89 | $19.25 | 99100 |
| 2026-04-06 | 18.74 | $19.16 | 21847 |
| 2026-04-02 | 18.58 | $19.04 | 20505 |
| 2026-04-01 | 18.43 | $18.95 | 18700 |
| 2026-03-31 | 18.27 | $18.54 | 63800 |
| 2026-03-30 | 18.21 | $18.49 | 27000 |
| 2026-03-27 | 18.15 | $18.35 | 21001 |
| 2026-03-26 | 18.13 | $18.32 | 23700 |
| 2026-03-25 | 18.12 | $18.39 | 44819 |
| 2026-03-24 | 18.09 | $18.54 | 32321 |
| 2026-03-23 | 18.01 | $18.51 | 33121 |
| 2026-03-20 | 17.93 | $18.15 | 94816 |
| 2026-03-19 | 17.95 | $18.41 | 26735 |
| 2026-03-18 | 17.90 | $17.77 | 50900 |
| 2026-03-17 | 18.05 | $18.15 | 25500 |
| 2026-03-16 | 18.12 | $18.41 | 29200 |
| 2026-03-13 | 18.13 | $18.14 | 40346 |
| 2026-03-12 | 18.24 | $18.12 | 48149 |
| 2026-03-11 | 18.38 | $18.26 | 24300 |
| 2026-03-10 | 18.52 | $18.28 | 42400 |
| 2026-03-09 | 18.68 | $18.34 | 37700 |
| 2026-03-06 | 18.87 | $18.45 | 52500 |
| 2026-03-05 | 19.06 | $18.59 | 42300 |
| 2026-03-04 | 19.26 | $19.31 | 39900 |
| 2026-03-03 | 19.27 | $19.21 | 54609 |
| 2026-03-02 | 19.32 | $19.43 | 57028 |
| 2026-02-27 | 19.31 | $18.93 | 124400 |
| 2026-02-26 | 19.45 | $19.47 | 28500 |
| 2026-02-25 | 19.46 | $19.68 | 18708 |
| 2026-02-24 | 19.41 | $19.17 | 94700 |
| 2026-02-23 | 19.50 | $19.02 | 42300 |
| 2026-02-20 | 19.67 | $19.49 | 22400 |
| 2026-02-19 | 19.72 | $19.47 | 20800 |
| 2026-02-18 | 19.78 | $19.65 | 58500 |
| 2026-02-17 | 19.80 | $19.87 | 29535 |
| 2026-02-13 | 19.75 | $19.74 | 94219 |
| 2026-02-12 | 19.73 | $19.60 | 43400 |
| 2026-02-11 | 19.74 | $19.73 | 87200 |
| 2026-02-10 | 19.72 | $19.55 | 46800 |
| 2026-02-09 | 19.74 | $19.81 | 32300 |
| 2026-02-06 | 19.69 | $20.13 | 53305 |
| 2026-02-05 | 19.51 | $19.87 | 62800 |
| 2026-02-04 | 19.38 | $19.80 | 126000 |
| 2026-02-03 | 19.24 | $19.73 | 112142 |
| 2026-02-02 | 19.10 | $19.43 | 47747 |
| 2026-01-30 | 19.01 | $18.85 | 27400 |
| 2026-01-29 | 19.10 | $18.73 | 109800 |
| 2026-01-28 | 19.24 | $18.01 | 89400 |
| 2026-01-27 | 19.63 | $19.00 | 93500 |
| 2026-01-26 | 19.80 | $19.35 | 73300 |
| 2026-01-23 | 19.88 | $19.50 | 62800 |
| 2026-01-22 | 19.94 | $20.70 | 50304 |
| 2026-01-21 | 19.62 | $20.38 | 26041 |
| 2026-01-20 | 19.32 | $19.29 | 11700 |
| 2026-01-16 | 19.30 | $19.44 | 20408 |
| 2026-01-15 | 19.23 | $19.67 | 17825 |
| 2026-01-14 | 19.07 | $19.12 | 16500 |
| 2026-01-13 | 19.04 | $18.91 | 20606 |
| 2026-01-12 | 19.08 | $18.91 | 46200 |
| 2026-01-09 | 19.11 | $19.23 | 23300 |
| 2026-01-08 | 19.06 | $19.51 | 28900 |
| 2026-01-07 | 18.90 | $19.05 | 37346 |
| 2026-01-06 | 18.85 | $18.97 | 40212 |
| 2026-01-05 | 18.81 | $19.08 | 43825 |
| 2026-01-02 | 18.73 | $18.20 | 40314 |
| 2025-12-31 | 18.91 | $18.42 | 26800 |
| 2025-12-30 | 19.05 | $18.45 | 14426 |
| 2025-12-29 | 19.22 | $18.70 | 26717 |
| 2025-12-26 | 19.33 | $18.73 | 22100 |
| 2025-12-24 | 19.46 | $19.03 | 15738 |
| 2025-12-23 | 19.51 | $19.04 | 21541 |
| 2025-12-22 | 19.57 | $19.22 | 23900 |
| 2025-12-19 | 19.56 | $19.15 | 127000 |
| 2025-12-18 | 19.58 | $19.81 | 34440 |
| 2025-12-17 | 19.37 | $19.55 | 36900 |
| 2025-12-16 | 19.20 | $19.51 | 68000 |
| 2025-12-15 | 18.99 | $19.30 | 67600 |
| 2025-12-12 | 18.80 | $19.35 | 65028 |
| 2025-12-11 | 18.54 | $18.68 | 70900 |
| 2025-12-10 | 18.43 | $18.50 | 163338 |
| 2025-12-09 | 18.35 | $18.50 | 35140 |
| 2025-12-08 | 18.25 | $18.36 | 21033 |
| 2025-12-05 | 18.17 | $18.22 | 20324 |
| 2025-12-04 | 18.11 | $18.36 | 22037 |
| 2025-12-03 | 18.00 | $18.25 | 30500 |
| 2025-12-02 | 17.88 | $17.60 | 37145 |
| 2025-12-01 | 17.95 | $18.00 | 31900 |
| 2025-11-28 | 17.90 | $17.79 | 16400 |
| 2025-11-26 | 17.91 | $17.88 | 28735 |
| 2025-11-25 | 17.88 | $17.97 | 50427 |
| 2025-11-24 | 17.82 | $18.00 | 50200 |
| 2025-11-21 | 17.74 | $18.10 | 28200 |
| 2025-11-20 | 17.60 | $17.49 | 19000 |
| 2025-11-19 | 17.63 | $17.44 | 22200 |
| 2025-11-18 | 17.67 | $17.37 | 23200 |
| 2025-11-17 | 17.75 | $17.20 | 11300 |
| 2025-11-14 | 17.89 | $17.67 | 10600 |
| 2025-11-13 | 17.91 | $17.93 | 49039 |
| 2025-11-12 | 17.86 | $17.91 | 20646 |
| 2025-11-11 | 17.79 | $17.85 | 16600 |
| 2025-11-10 | 17.72 | $18.06 | 77900 |
| 2025-11-07 | 17.57 | $17.85 | 69221 |
| 2025-11-06 | 17.44 | $17.57 | 36500 |
| 2025-11-05 | 17.38 | $17.59 | 17100 |
| 2025-11-04 | 17.30 | $17.37 | 24600 |
| 2025-11-03 | 17.27 | $17.16 | 23600 |
| 2025-10-31 | 17.29 | $17.26 | 22044 |
| 2025-10-30 | 17.29 | $17.20 | 49600 |
| 2025-10-29 | 17.31 | $17.27 | 34700 |
| 2025-10-28 | 17.31 | $17.60 | 78711 |
| 2025-10-27 | 17.21 | $17.37 | 31000 |
| 2025-10-24 | 17.15 | $17.29 | 25236 |
| 2025-10-23 | 17.11 | $16.97 | 17314 |
| 2025-10-22 | 17.16 | $17.19 | 20400 |
| 2025-10-21 | 17.15 | $17.46 | 16917 |
| 2025-10-20 | 17.06 | $17.46 | 13800 |
| 2025-10-17 | 16.94 | $16.95 | 26031 |
| 2025-10-16 | 16.97 | $16.90 | 34800 |
| 2025-10-15 | 17.01 | $17.11 | 12216 |
| 2025-10-14 | 17.00 | $17.48 | 31100 |
| 2025-10-13 | 16.88 | $16.87 | 20500 |
| 2025-10-10 | 16.92 | $16.44 | 24300 |
| 2025-10-09 | 17.11 | $16.95 | 33123 |
| 2025-10-08 | 17.18 | $17.15 | 5500 |
| 2025-10-07 | 17.20 | $17.14 | 14304 |
| 2025-10-06 | 17.23 | $17.29 | 21300 |
| 2025-10-03 | 17.22 | $17.14 | 11400 |
| 2025-10-02 | 17.25 | $16.93 | 17249 |
| 2025-10-01 | 17.36 | $17.28 | 18400 |
| 2025-09-30 | 17.38 | $17.45 | 19112 |
| 2025-09-29 | 17.36 | $17.33 | 39306 |
| 2025-09-26 | 17.36 | $17.50 | 24700 |
| 2025-09-25 | 17.31 | $17.30 | 26217 |
| 2025-09-24 | 17.31 | $17.25 | 20127 |
| 2025-09-23 | 17.33 | $17.38 | 31431 |
| 2025-09-22 | 17.31 | $17.30 | 22226 |
| 2025-09-19 | 17.31 | $17.18 | 49016 |
| 2025-09-18 | 17.35 | $17.40 | 32800 |
| 2025-09-17 | 17.33 | $17.14 | 31400 |
| 2025-09-16 | 17.38 | $17.30 | 21508 |
| 2025-09-15 | 17.39 | $17.21 | 11041 |
| 2025-09-12 | 17.44 | $17.36 | 29806 |
| 2025-09-11 | 17.44 | $17.43 | 16138 |
| 2025-09-10 | 17.42 | $17.38 | 8222 |
| 2025-09-09 | 17.41 | $17.49 | 27309 |
| 2025-09-08 | 17.36 | $17.25 | 64128 |
| 2025-09-05 | 17.37 | $17.43 | 19716 |
| 2025-09-04 | 17.32 | $17.44 | 14000 |
| 2025-09-03 | 17.27 | $16.98 | 16217 |
| 2025-09-02 | 17.34 | $17.17 | 15923 |
| 2025-08-29 | 17.37 | $17.39 | 13239 |
| 2025-08-28 | 17.33 | $17.37 | 8046 |
| 2025-08-27 | 17.28 | $17.34 | 19642 |
| 2025-08-26 | 17.24 | $17.30 | 10742 |
| 2025-08-25 | 17.20 | $17.35 | 12242 |
| 2025-08-22 | 17.12 | $17.89 | 50314 |
| 2025-08-21 | 16.87 | $16.59 | 6700 |
| 2025-08-20 | 16.96 | $16.80 | 23823 |
| 2025-08-19 | 17.01 | $17.39 | 9700 |
| 2025-08-18 | 16.89 | $17.00 | 23227 |
| 2025-08-15 | 16.86 | $16.81 | 31404 |
| 2025-08-14 | 16.89 | $17.38 | 8426 |
| 2025-08-13 | 16.74 | $17.62 | 9908 |
| 2025-08-12 | 16.49 | $17.19 | 23100 |
| 2025-08-11 | 16.32 | $16.43 | 13511 |
| 2025-08-08 | 16.36 | $16.19 | 8204 |
| 2025-08-07 | 16.49 | $16.08 | 11900 |
| 2025-08-06 | 16.68 | $16.24 | 10549 |
| 2025-08-05 | 16.87 | $16.52 | 17800 |
| 2025-08-04 | 17.02 | $16.40 | 23400 |
| 2025-08-01 | 17.23 | $16.17 | 28300 |
| 2025-07-31 | 17.56 | $16.64 | 19344 |
| 2025-07-30 | 17.81 | $17.11 | 19434 |
| 2025-07-29 | 17.97 | $17.76 | 14509 |
| 2025-07-28 | 17.94 | $18.51 | 35701 |
| 2025-07-25 | 17.67 | $17.31 | 8300 |
| 2025-07-24 | 17.71 | $17.18 | 12200 |
| 2025-07-23 | 17.79 | $18.01 | 24239 |
| 2025-07-22 | 17.63 | $18.03 | 32300 |
| 2025-07-21 | 17.41 | $17.72 | 21200 |
| 2025-07-18 | 17.24 | $17.28 | 33424 |
| 2025-07-17 | 17.17 | $17.05 | 28400 |
| 2025-07-16 | 17.15 | $17.01 | 25100 |
| 2025-07-15 | 17.13 | $16.82 | 30900 |
| 2025-07-14 | 17.17 | $17.11 | 24000 |
| 2025-07-11 | 17.13 | $16.94 | 15814 |
| 2025-07-10 | 17.12 | $17.21 | 20634 |
| 2025-07-09 | 17.01 | $17.18 | 24000 |
| 2025-07-08 | 16.90 | $17.08 | 30900 |
| 2025-07-07 | 16.78 | $16.89 | 28300 |
| 2025-07-03 | 16.70 | $17.00 | 40000 |
| 2025-07-02 | 16.57 | $16.87 | 28400 |
| 2025-07-01 | 16.44 | $17.00 | 30800 |
| 2025-06-30 | 16.24 | $16.54 | 15000 |
| 2025-06-27 | 16.15 | $16.50 | 76215 |
| 2025-06-26 | 16.06 | $16.40 | 40900 |
| 2025-06-25 | 15.97 | $16.10 | 22401 |
| 2025-06-24 | 15.97 | $16.18 | 13549 |
| 2025-06-23 | 15.95 | $16.10 | 30700 |
| 2025-06-20 | 15.94 | $15.96 | 52000 |
| 2025-06-18 | 15.99 | $15.91 | 21846 |
| 2025-06-17 | 16.07 | $15.78 | 19200 |
| 2025-06-16 | 16.21 | $15.84 | 28218 |
| 2025-06-13 | 16.36 | $15.83 | 31200 |
| 2025-06-12 | 16.56 | $16.59 | 12300 |
| 2025-06-11 | 16.55 | $16.79 | 23400 |
| 2025-06-10 | 16.49 | $16.90 | 15107 |
| 2025-06-09 | 16.38 | $16.65 | 14445 |
| 2025-06-06 | 16.33 | $16.55 | 12000 |
| 2025-06-05 | 16.29 | $16.26 | 19012 |
| 2025-06-04 | 16.35 | $16.14 | 13500 |
| 2025-06-03 | 16.47 | $16.41 | 9934 |
| 2025-06-02 | 16.52 | $16.22 | 16528 |
| 2025-05-30 | 16.66 | $16.53 | 11500 |
| 2025-05-29 | 16.72 | $16.69 | 17710 |
| 2025-05-28 | 16.75 | $16.45 | 25313 |
| 2025-05-27 | 16.87 | $16.74 | 20500 |
| 2025-05-23 | 16.92 | $16.65 | 14110 |
| 2025-05-22 | 17.01 | $16.60 | 47039 |
| 2025-05-21 | 17.14 | $16.83 | 28318 |
| 2025-05-20 | 17.23 | $17.33 | 18100 |
| 2025-05-19 | 17.17 | $17.25 | 27700 |
| 2025-05-16 | 17.13 | $17.16 | 32700 |
| 2025-05-15 | 17.11 | $17.27 | 24800 |
| 2025-05-14 | 17.04 | $17.16 | 26000 |
| 2025-05-13 | 17.00 | $17.24 | 35725 |
| 2025-05-12 | 16.93 | $17.41 | 16139 |
| 2025-05-09 | 16.79 | $16.93 | 14309 |
| 2025-05-08 | 16.77 | $16.89 | 38246 |
| 2025-05-07 | 16.77 | $16.99 | 65621 |
| 2025-05-06 | 16.74 | $16.63 | 33000 |
| 2025-05-05 | 16.82 | $16.70 | 31100 |
| 2025-05-02 | 16.90 | $17.11 | 22500 |
| 2025-05-01 | 16.87 | $16.78 | 26600 |
| 2025-04-30 | 16.94 | $16.96 | 25800 |
| 2025-04-29 | 16.97 | $17.41 | 22137 |
| 2025-04-28 | 16.88 | $16.72 | 16031 |
| 2025-04-25 | 16.99 | $16.17 | 29625 |
| 2025-04-24 | 17.30 | $17.87 | 12200 |
| 2025-04-23 | 17.14 | $18.12 | 31238 |
| 2025-04-22 | 16.87 | $17.67 | 26100 |
| 2025-04-21 | 16.69 | $17.13 | 19200 |
| 2025-04-17 | 16.66 | $17.06 | 24000 |
| 2025-04-16 | 16.64 | $16.98 | 13700 |
| 2025-04-15 | 16.66 | $17.02 | 23024 |
| 2025-04-14 | 16.68 | $16.79 | 12100 |
| 2025-04-11 | 16.79 | $16.76 | 25547 |
| 2025-04-10 | 16.94 | $16.60 | 43300 |
| 2025-04-09 | 17.18 | $17.48 | 31224 |
| 2025-04-08 | 17.20 | $16.50 | 28039 |
| 2025-04-07 | 17.55 | $16.82 | 35520 |
| 2025-04-04 | 17.88 | $17.00 | 43600 |
| 2025-04-03 | 18.24 | $16.98 | 19933 |
| 2025-04-02 | 18.67 | $18.46 | 18030 |
| 2025-04-01 | 18.74 | $18.63 | 11344 |
| 2025-03-31 | 18.76 | $18.56 | 22444 |
| 2025-03-28 | 18.81 | $18.66 | 28000 |
| 2025-03-27 | 18.84 | $18.73 | 50200 |
| 2025-03-26 | 18.86 | $18.93 | 22407 |
| 2025-03-25 | 18.81 | $19.10 | 111600 |
| 2025-03-24 | 18.69 | $19.17 | 120100 |
| 2025-03-21 | 18.53 | $18.85 | 85500 |
| 2025-03-20 | 18.44 | $19.19 | 136500 |
| 2025-03-19 | 18.21 | $19.33 | 83000 |
| 2025-03-18 | 17.90 | $18.33 | 10710 |
| 2025-03-17 | 17.84 | $18.20 | 10629 |
| 2025-03-14 | 17.82 | $18.24 | 14427 |
| 2025-03-13 | 17.78 | $17.80 | 7600 |
| 2025-03-12 | 17.89 | $17.83 | 11015 |
| 2025-03-11 | 18.01 | $17.80 | 17203 |
| 2025-03-10 | 18.18 | $17.81 | 25200 |
| 2025-03-07 | 18.38 | $18.32 | 12100 |
| 2025-03-06 | 18.47 | $17.95 | 10900 |
| 2025-03-05 | 18.71 | $18.07 | 12546 |
| 2025-03-04 | 18.96 | $18.38 | 9700 |
| 2025-03-03 | 19.16 | $18.93 | 10718 |
| 2025-02-28 | 19.24 | $19.48 | 13323 |
| 2025-02-27 | 19.16 | $19.11 | 7800 |
| 2025-02-26 | 19.17 | $19.14 | 21013 |
| 2025-02-25 | 19.18 | $19.09 | 15808 |
| 2025-02-24 | 19.21 | $18.84 | 24103 |
| 2025-02-21 | 19.32 | $18.95 | 25623 |
| 2025-02-20 | 19.41 | $19.20 | 14123 |
| 2025-02-19 | 19.45 | $19.19 | 9734 |
| 2025-02-18 | 19.49 | $19.19 | 36200 |
| 2025-02-14 | 19.53 | $18.68 | 6800 |
| 2025-02-13 | 19.74 | $19.25 | 5600 |
| 2025-02-12 | 19.81 | $19.31 | 11929 |
| 2025-02-11 | 19.88 | $19.52 | 20931 |
| 2025-02-10 | 19.87 | $19.43 | 24600 |
| 2025-02-07 | 19.89 | $19.61 | 11800 |
| 2025-02-06 | 19.85 | $20.00 | 14336 |
| 2025-02-05 | 19.66 | $20.00 | 25020 |
| 2025-02-04 | 19.43 | $19.52 | 10220 |
| 2025-02-03 | 19.28 | $19.09 | 21800 |
| 2025-01-31 | 19.24 | $18.98 | 15400 |
| 2025-01-30 | 19.21 | $19.37 | 8700 |
| 2025-01-29 | 19.04 | $19.61 | 21844 |
| 2025-01-28 | 18.76 | $19.39 | 38011 |
| 2025-01-27 | 18.48 | $19.36 | 37135 |
| 2025-01-24 | 18.14 | $18.75 | 39300 |
| 2025-01-23 | 17.92 | $18.27 | 23648 |
| 2025-01-22 | 17.81 | $18.27 | 16000 |
| 2025-01-21 | 17.67 | $18.78 | 26700 |
| 2025-01-17 | 17.35 | $18.20 | 31819 |
| 2025-01-16 | 17.14 | $17.98 | 22633 |
| 2025-01-15 | 16.96 | $18.14 | 23300 |
| 2025-01-14 | 16.71 | $17.60 | 35409 |
| 2025-01-13 | 16.58 | $16.77 | 28745 |
| 2025-01-10 | 16.69 | $16.43 | 22519 |
| 2025-01-08 | 16.95 | $17.06 | 21011 |
| 2025-01-07 | 17.07 | $17.26 | 22200 |
| 2025-01-06 | 17.17 | $17.51 | 23432 |
| 2025-01-03 | 17.22 | $17.79 | 17400 |
| 2025-01-02 | 17.21 | $17.50 | 24307 |
| 2024-12-31 | 17.29 | $17.75 | 24200 |
| 2024-12-30 | 17.33 | $17.86 | 26041 |
| 2024-12-27 | 17.35 | $17.71 | 29336 |
| 2024-12-26 | 17.43 | $17.98 | 31942 |
| 2024-12-24 | 17.46 | $17.60 | 8100 |
| 2024-12-23 | 17.63 | $17.43 | 18700 |
| 2024-12-20 | 17.89 | $17.11 | 72300 |
| 2024-12-19 | 18.33 | $17.35 | 17700 |
| 2024-12-18 | 18.79 | $17.65 | 30900 |
| 2024-12-17 | 19.26 | $19.06 | 20600 |
| 2024-12-16 | 19.39 | $19.38 | 35300 |
| 2024-12-13 | 19.45 | $18.74 | 12800 |
| 2024-12-12 | 19.73 | $18.90 | 12300 |
| 2024-12-11 | 20.00 | $19.56 | 34400 |
| 2024-12-10 | 20.13 | $19.63 | 78914 |
| 2024-12-09 | 20.25 | $19.31 | 21501 |
| 2024-12-06 | 20.49 | $19.79 | 17600 |
| 2024-12-05 | 20.63 | $19.88 | 31700 |
| 2024-12-04 | 20.75 | $19.79 | 41400 |
| 2024-12-03 | 20.91 | $19.65 | 23100 |
| 2024-12-02 | 21.14 | $20.27 | 37028 |
| 2024-11-29 | 21.20 | $20.48 | 16847 |
| 2024-11-27 | 21.19 | $20.39 | 12200 |
| 2024-11-26 | 21.19 | $20.37 | 20900 |
| 2024-11-25 | 21.16 | $20.78 | 35500 |
| 2024-11-22 | 20.98 | $20.53 | 43300 |
| 2024-11-21 | 20.81 | $20.17 | 47600 |
| 2024-11-20 | 20.69 | $19.90 | 28016 |
| 2024-11-19 | 20.60 | $19.56 | 54822 |
| 2024-11-18 | 20.58 | $19.33 | 89100 |
| 2024-11-15 | 20.60 | $19.85 | 30800 |
| 2024-11-14 | 20.42 | $20.20 | 33031 |
| 2024-11-13 | 20.07 | $20.58 | 54000 |
| 2024-11-12 | 19.49 | $20.45 | 34300 |
| 2024-11-11 | 18.80 | $20.40 | 104500 |
| 2024-11-08 | 17.95 | $19.58 | 66300 |
| 2024-11-07 | 17.16 | $18.89 | 104900 |
| 2024-11-06 | 16.39 | $19.35 | 95620 |
| 2024-11-05 | 15.31 | $16.24 | 65544 |
| 2024-11-04 | 14.96 | $15.53 | 92800 |
| 2024-11-01 | 14.76 | $15.00 | 63825 |
| 2024-10-31 | 14.69 | $14.52 | 12839 |
| 2024-10-30 | 14.76 | $14.60 | 13730 |
| 2024-10-29 | 14.81 | $14.85 | 7747 |
| 2024-10-28 | 14.79 | $14.89 | 5836 |
| 2024-10-25 | 14.76 | $14.75 | 9936 |
| 2024-10-24 | 14.77 | $14.82 | 10700 |
| 2024-10-23 | 14.75 | $14.80 | 10722 |
| 2024-10-22 | 14.74 | $14.83 | 10340 |
| 2024-10-21 | 14.72 | $14.80 | 11705 |
| 2024-10-18 | 14.70 | $14.94 | 25038 |
| 2024-10-17 | 14.63 | $14.95 | 30600 |
| 2024-10-16 | 14.55 | $14.89 | 22800 |
| 2024-10-15 | 14.47 | $14.65 | 17300 |
| 2024-10-14 | 14.45 | $14.54 | 5725 |
| 2024-10-11 | 14.46 | $14.65 | 14829 |
| 2024-10-10 | 14.45 | $14.34 | 6629 |
| 2024-10-09 | 14.53 | $14.55 | 25344 |
| 2024-10-08 | 14.56 | $14.27 | 10929 |
| 2024-10-07 | 14.70 | $14.30 | 7613 |
| 2024-10-04 | 14.85 | $14.72 | 8812 |
| 2024-10-03 | 14.91 | $14.16 | 12700 |
| 2024-10-02 | 15.15 | $14.80 | 7200 |
| 2024-10-01 | 15.24 | $14.66 | 8000 |
| 2024-09-30 | 15.40 | $15.25 | 15124 |
| 2024-09-27 | 15.40 | $15.40 | 6501 |
| 2024-09-26 | 15.34 | $15.31 | 12120 |
| 2024-09-25 | 15.30 | $15.12 | 6821 |
| 2024-09-24 | 15.31 | $15.44 | 12400 |
| 2024-09-23 | 15.21 | $15.16 | 11614 |
| 2024-09-20 | 15.18 | $15.40 | 76200 |
| 2024-09-19 | 15.06 | $15.80 | 24300 |
| 2024-09-18 | 14.78 | $15.41 | 97702 |
| 2024-09-17 | 14.56 | $15.32 | 19065 |
| 2024-09-16 | 14.33 | $15.06 | 36717 |
| 2024-09-13 | 14.13 | $14.67 | 19916 |
| 2024-09-12 | 14.01 | $13.92 | 5400 |
| 2024-09-11 | 14.10 | $14.01 | 8300 |
| 2024-09-10 | 14.19 | $14.18 | 16600 |
| 2024-09-09 | 14.26 | $14.12 | 18512 |
| 2024-09-06 | 14.35 | $14.35 | 14700 |
| 2024-09-05 | 14.40 | $14.25 | 20600 |
| 2024-09-04 | 14.49 | $14.33 | 10700 |
| 2024-09-03 | 14.57 | $14.38 | 13705 |
| 2024-08-30 | 14.66 | $14.93 | 19239 |
| 2024-08-29 | 14.60 | $14.83 | 9219 |
| 2024-08-28 | 14.55 | $14.79 | 19300 |
| 2024-08-27 | 14.50 | $14.87 | 10736 |
| 2024-08-26 | 14.43 | $14.91 | 8943 |
| 2024-08-23 | 14.32 | $14.57 | 23437 |
| 2024-08-22 | 14.30 | $13.89 | 3822 |
| 2024-08-21 | 14.49 | $14.38 | 3800 |
| 2024-08-20 | 14.57 | $14.23 | 4300 |
| 2024-08-19 | 14.72 | $14.90 | 14300 |
| 2024-08-16 | 14.69 | $14.81 | 17700 |
| 2024-08-15 | 14.67 | $14.80 | 12324 |
| 2024-08-14 | 14.66 | $14.49 | 5349 |
| 2024-08-13 | 14.74 | $14.65 | 9037 |
| 2024-08-12 | 14.79 | $14.15 | 6200 |
| 2024-08-09 | 15.00 | $14.22 | 7400 |
| 2024-08-08 | 15.24 | $14.53 | 15534 |
| 2024-08-07 | 15.42 | $14.27 | 9520 |
| 2024-08-06 | 15.71 | $14.58 | 12600 |
| 2024-08-05 | 15.97 | $14.50 | 39526 |
| 2024-08-02 | 16.29 | $15.04 | 12028 |
| 2024-08-01 | 16.49 | $15.47 | 23300 |
| 2024-07-31 | 16.59 | $16.66 | 20500 |
| 2024-07-30 | 16.31 | $16.50 | 33600 |
| 2024-07-29 | 16.00 | $16.27 | 34619 |
| 2024-07-26 | 15.68 | $15.43 | 23918 |
| 2024-07-25 | 15.54 | $15.79 | 63738 |
| 2024-07-24 | 15.23 | $15.44 | 42900 |
| 2024-07-23 | 14.96 | $15.21 | 35622 |
| 2024-07-22 | 14.68 | $15.15 | 42027 |
| 2024-07-19 | 14.35 | $14.34 | 23800 |
| 2024-07-18 | 14.19 | $14.69 | 72030 |
| 2024-07-17 | 13.88 | $14.20 | 93713 |
| 2024-07-16 | 13.64 | $14.79 | 120101 |
| 2024-07-15 | 13.15 | $13.79 | 39739 |
| 2024-07-12 | 12.87 | $13.51 | 40400 |
| 2024-07-11 | 12.61 | $13.24 | 45200 |
| 2024-07-10 | 12.37 | $12.35 | 43148 |
| 2024-07-09 | 12.36 | $12.72 | 45457 |
| 2024-07-08 | 12.24 | $12.27 | 90334 |
| 2024-07-05 | 12.22 | $11.99 | 42700 |
| 2024-07-03 | 12.30 | $12.12 | 17500 |
| 2024-07-02 | 12.34 | $12.12 | 42124 |
| 2024-07-01 | 12.40 | $12.59 | 32434 |
| 2024-06-28 | 12.31 | $12.83 | 175200 |
| 2024-06-27 | 12.13 | $12.39 | 26924 |
| 2024-06-26 | 12.05 | $12.18 | 35738 |
| 2024-06-25 | 12.01 | $11.99 | 34800 |
| 2024-06-24 | 12.03 | $12.09 | 7900 |
| 2024-06-21 | 12.02 | $11.88 | 62643 |
| 2024-06-20 | 12.08 | $12.05 | 38900 |
| 2024-06-18 | 12.09 | $12.02 | 17039 |
| 2024-06-17 | 12.12 | $12.10 | 23600 |
| 2024-06-14 | 12.13 | $12.09 | 4900 |
| 2024-06-13 | 12.14 | $12.12 | 5100 |
| 2024-06-12 | 12.14 | $12.16 | 54300 |
| 2024-06-11 | 12.13 | $12.07 | 11600 |
| 2024-06-10 | 12.14 | $12.10 | 5700 |
| 2024-06-07 | 12.14 | $12.13 | 18923 |
| 2024-06-06 | 12.14 | $12.07 | 19000 |
| 2024-06-05 | 12.15 | $12.08 | 13100 |
| 2024-06-04 | 12.16 | $12.03 | 19600 |
| 2024-06-03 | 12.18 | $12.13 | 32800 |
| 2024-05-31 | 12.17 | $12.08 | 30244 |
| 2024-05-30 | 12.18 | $12.10 | 10700 |
| 2024-05-29 | 12.18 | $11.82 | 32200 |
| 2024-05-28 | 12.26 | $12.09 | 39300 |
| 2024-05-24 | 12.27 | $12.00 | 24700 |
| 2024-05-23 | 12.31 | $11.69 | 19715 |
| 2024-05-22 | 12.45 | $12.15 | 43900 |
| 2024-05-21 | 12.48 | $11.92 | 35620 |
| 2024-05-20 | 12.57 | $12.28 | 50936 |
| 2024-05-17 | 12.56 | $12.49 | 80200 |
| 2024-05-16 | 12.47 | $12.26 | 8100 |
| 2024-05-15 | 12.44 | $12.32 | 12700 |
| 2024-05-14 | 12.36 | $12.05 | 12500 |
| 2024-05-13 | 12.35 | $12.15 | 2600 |
| 2024-05-10 | 12.30 | $12.25 | 3700 |
| 2024-05-09 | 12.19 | $12.28 | 14829 |
| 2024-05-08 | 12.04 | $12.14 | 7007 |
| 2024-05-07 | 11.90 | $12.55 | 14800 |
| 2024-05-06 | 11.59 | $11.90 | 11500 |
| 2024-05-03 | 11.41 | $11.74 | 9700 |
| 2024-05-02 | 11.25 | $11.95 | 10500 |
| 2024-05-01 | 10.97 | $11.82 | 14700 |
| 2024-04-30 | 10.68 | $11.14 | 38000 |
| 2024-04-29 | 10.54 | $10.97 | 6323 |
| 2024-04-26 | 10.42 | $10.73 | 7700 |
| 2024-04-25 | 10.36 | $10.25 | 23600 |
| 2024-04-24 | 10.43 | $10.40 | 17345 |
| 2024-04-23 | 10.48 | $10.55 | 3939 |
| 2024-04-22 | 10.50 | $10.64 | 6541 |
| 2024-04-19 | 10.50 | $10.65 | 10300 |
| 2024-04-18 | 10.49 | $10.40 | 11141 |
| 2024-04-17 | 10.57 | $10.51 | 5500 |
| 2024-04-16 | 10.63 | $10.54 | 10336 |
| 2024-04-15 | 10.70 | $10.36 | 7900 |
| 2024-04-12 | 10.84 | $10.50 | 7913 |
| 2024-04-11 | 10.97 | $10.68 | 9330 |
| 2024-04-10 | 11.08 | $10.86 | 282936 |
| 2024-04-09 | 11.15 | $11.19 | 7424 |
| 2024-04-08 | 11.13 | $11.08 | 3130 |
| 2024-04-05 | 11.15 | $11.07 | 6700 |
| 2024-04-04 | 11.17 | $11.08 | 8314 |
| 2024-04-03 | 11.19 | $11.12 | 11605 |
| 2024-04-02 | 11.20 | $11.07 | 18800 |
| 2024-04-01 | 11.23 | $11.07 | 19404 |
| 2024-03-28 | 11.27 | $11.40 | 9200 |
| 2024-03-27 | 11.21 | $11.24 | 7100 |
| 2024-03-26 | 11.19 | $11.13 | 13800 |
| 2024-03-25 | 11.20 | $11.11 | 61500 |
| 2024-03-22 | 11.22 | $11.20 | 5700 |
| 2024-03-21 | 11.21 | $11.27 | 35822 |
| 2024-03-20 | 11.17 | $11.31 | 15920 |
| 2024-03-19 | 11.12 | $11.17 | 11408 |
| 2024-03-18 | 11.10 | $11.16 | 9635 |
| 2024-03-15 | 11.08 | $11.11 | 40938 |
| 2024-03-14 | 11.08 | $11.13 | 16100 |
| 2024-03-13 | 11.07 | $11.28 | 19800 |
| 2024-03-12 | 11.00 | $11.07 | 9118 |
| 2024-03-11 | 11.00 | $11.11 | 3207 |
| 2024-03-08 | 10.98 | $11.15 | 3800 |
| 2024-03-07 | 10.94 | $11.28 | 6000 |
| 2024-03-06 | 10.86 | $11.32 | 7400 |
| 2024-03-05 | 10.76 | $11.11 | 14903 |
| 2024-03-04 | 10.70 | $10.86 | 2422 |
| 2024-03-01 | 10.71 | $10.85 | 5220 |
| 2024-02-29 | 10.74 | $10.92 | 8900 |
| 2024-02-28 | 10.75 | $10.85 | 6000 |
| 2024-02-27 | 10.79 | $10.97 | 18228 |
| 2024-02-26 | 10.81 | $10.85 | 24400 |
| 2024-02-23 | 10.88 | $11.02 | 7700 |
| 2024-02-22 | 10.92 | $11.00 | 15600 |
| 2024-02-21 | 10.97 | $10.88 | 6832 |
| 2024-02-20 | 11.08 | $11.08 | 9200 |
| 2024-02-16 | 11.16 | $11.41 | 11949 |
| 2024-02-15 | 11.16 | $11.37 | 10526 |
| 2024-02-14 | 11.17 | $10.98 | 10800 |
| 2024-02-13 | 11.32 | $11.00 | 31514 |
| 2024-02-12 | 11.50 | $11.45 | 19000 |
| 2024-02-09 | 11.57 | $11.37 | 10700 |
| 2024-02-08 | 11.70 | $11.45 | 9600 |
| 2024-02-07 | 11.82 | $11.35 | 24637 |
| 2024-02-06 | 12.01 | $11.88 | 28628 |
| 2024-02-05 | 12.08 | $12.15 | 49300 |
| 2024-02-02 | 12.07 | $12.00 | 42725 |
| 2024-02-01 | 12.11 | $12.00 | 20544 |
| 2024-01-31 | 12.16 | $12.13 | 13109 |
| 2024-01-30 | 12.18 | $12.22 | 26100 |
| 2024-01-29 | 12.18 | $12.15 | 4400 |
| 2024-01-26 | 12.20 | $12.15 | 30800 |
| 2024-01-25 | 12.22 | $12.18 | 9100 |
| 2024-01-24 | 12.23 | $12.19 | 7006 |
| 2024-01-23 | 12.25 | $12.23 | 13524 |
| 2024-01-22 | 12.26 | $12.36 | 9514 |
| 2024-01-19 | 12.22 | $12.36 | 12700 |
| 2024-01-18 | 12.18 | $12.12 | 23321 |
| 2024-01-17 | 12.20 | $12.10 | 23612 |
| 2024-01-16 | 12.23 | $12.21 | 11834 |
| 2024-01-12 | 12.24 | $12.20 | 9532 |
| 2024-01-11 | 12.25 | $12.19 | 11437 |
| 2024-01-10 | 12.26 | $12.15 | 46400 |
| 2024-01-09 | 12.29 | $12.10 | 12841 |
| 2024-01-08 | 12.33 | $12.18 | 16640 |
| 2024-01-05 | 12.36 | $12.44 | 57502 |
| 2024-01-04 | 12.31 | $12.20 | 38120 |
| 2024-01-03 | 12.32 | $12.23 | 177736 |
| 2024-01-02 | 12.32 | $12.22 | 26731 |
| 2023-12-29 | 12.33 | $12.25 | 51300 |
| 2023-12-28 | 12.32 | $12.32 | 78538 |
| 2023-12-27 | 12.28 | $12.41 | 61800 |
| 2023-12-26 | 12.21 | $12.12 | 173844 |
| 2023-12-22 | 12.21 | $12.09 | 96665 |
| 2023-12-21 | 12.21 | $12.11 | 35039 |
| 2023-12-20 | 12.21 | $12.11 | 71601 |
| 2023-12-19 | 12.20 | $12.13 | 381800 |
| 2023-12-18 | 12.18 | $11.81 | 63702 |
| 2023-12-15 | 12.25 | $12.35 | 84416 |
| 2023-12-14 | 12.16 | $12.65 | 31627 |
| 2023-12-13 | 11.95 | $12.32 | 14434 |
| 2023-12-12 | 11.80 | $11.18 | 17600 |
| 2023-12-11 | 11.98 | $11.55 | 9500 |
| 2023-12-08 | 12.07 | $11.97 | 5100 |
| 2023-12-07 | 12.04 | $12.02 | 18300 |
| 2023-12-06 | 11.99 | $12.06 | 11109 |
| 2023-12-05 | 11.92 | $12.13 | 5200 |
| 2023-12-04 | 11.79 | $12.02 | 4043 |
| 2023-12-01 | 11.68 | $11.96 | 10026 |
| 2023-11-30 | 11.55 | $11.58 | 6800 |
| 2023-11-29 | 11.52 | $11.45 | 31200 |
| 2023-11-28 | 11.51 | $11.30 | 36021 |
| 2023-11-27 | 11.55 | $11.03 | 12311 |
| 2023-11-24 | 11.68 | $11.26 | 3300 |
| 2023-11-22 | 11.76 | $11.50 | 8623 |
| 2023-11-21 | 11.78 | $11.39 | 14300 |
| 2023-11-20 | 11.84 | $11.86 | 9900 |
| 2023-11-17 | 11.75 | $11.81 | 28000 |
| 2023-11-16 | 11.65 | $11.70 | 12000 |
| 2023-11-15 | 11.56 | $11.82 | 11817 |
| 2023-11-14 | 11.41 | $12.22 | 30000 |
| 2023-11-13 | 11.10 | $11.27 | 14200 |
| 2023-11-10 | 11.01 | $10.93 | 22549 |
| 2023-11-09 | 11.02 | $10.90 | 12000 |
| 2023-11-08 | 11.03 | $11.32 | 6200 |
| 2023-11-07 | 10.91 | $11.48 | 13800 |
| 2023-11-06 | 10.71 | $10.77 | 17100 |
| 2023-11-03 | 10.70 | $11.20 | 10500 |
| 2023-11-02 | 10.55 | $10.82 | 7500 |
| 2023-11-01 | 10.48 | $10.72 | 7418 |
| 2023-10-31 | 10.44 | $10.74 | 104100 |
| 2023-10-30 | 10.38 | $10.40 | 20500 |
| 2023-10-27 | 10.42 | $10.11 | 10600 |
| 2023-10-26 | 10.57 | $10.48 | 122100 |
| 2023-10-25 | 10.63 | $10.56 | 7120 |
| 2023-10-24 | 10.68 | $10.50 | 7800 |
| 2023-10-23 | 10.77 | $10.32 | 11107 |
| 2023-10-20 | 10.93 | $10.53 | 10307 |
| 2023-10-19 | 11.06 | $10.53 | 7242 |
| 2023-10-18 | 11.22 | $10.75 | 8229 |
| 2023-10-17 | 11.34 | $11.05 | 14800 |
| 2023-10-16 | 11.39 | $11.24 | 33200 |
| 2023-10-13 | 11.38 | $11.80 | 19033 |
| 2023-10-12 | 11.20 | $11.33 | 17429 |
| 2023-10-11 | 11.13 | $11.33 | 11607 |
| 2023-10-10 | 11.03 | $11.50 | 8617 |
| 2023-10-09 | 10.86 | $11.30 | 2902 |
| 2023-10-06 | 10.71 | $11.24 | 10710 |
| 2023-10-05 | 10.56 | $10.81 | 15840 |
| 2023-10-04 | 10.51 | $10.65 | 7600 |
| 2023-10-03 | 10.50 | $10.56 | 8824 |
| 2023-10-02 | 10.52 | $10.51 | 5700 |
| 2023-09-29 | 10.56 | $10.51 | 5824 |
| 2023-09-28 | 10.61 | $10.58 | 5133 |
| 2023-09-27 | 10.66 | $10.60 | 9316 |
| 2023-09-26 | 10.71 | $10.61 | 8900 |
| 2023-09-25 | 10.77 | $10.62 | 11940 |
| 2023-09-22 | 10.84 | $10.72 | 6500 |
| 2023-09-21 | 10.90 | $10.69 | 8620 |
| 2023-09-20 | 10.99 | $10.84 | 7700 |
| 2023-09-19 | 11.04 | $11.09 | 3900 |
| 2023-09-18 | 11.03 | $11.17 | 16139 |
| 2023-09-15 | 10.99 | $11.67 | 32100 |
| 2023-09-14 | 10.79 | $11.14 | 9600 |
| 2023-09-13 | 10.71 | $10.63 | 7100 |
| 2023-09-12 | 10.78 | $10.70 | 5741 |
| 2023-09-11 | 10.84 | $10.77 | 11200 |
| 2023-09-08 | 10.90 | $10.77 | 8340 |
| 2023-09-07 | 10.97 | $10.70 | 44100 |
| 2023-09-06 | 11.08 | $11.17 | 12132 |
| 2023-09-05 | 11.07 | $11.30 | 9536 |
| 2023-09-01 | 11.01 | $11.13 | 10300 |
| 2023-08-31 | 11.00 | $10.97 | 33100 |
| 2023-08-30 | 11.03 | $11.05 | 20716 |
| 2023-08-29 | 11.05 | $11.30 | 2500 |
| 2023-08-28 | 11.00 | $11.15 | 9218 |
| 2023-08-25 | 10.98 | $11.06 | 6600 |
| 2023-08-24 | 10.99 | $11.03 | 6635 |
| 2023-08-23 | 11.01 | $10.91 | 7100 |
| 2023-08-22 | 11.08 | $11.03 | 6900 |
| 2023-08-21 | 11.12 | $11.02 | 6100 |
| 2023-08-18 | 11.18 | $11.18 | 16606 |
| 2023-08-17 | 11.20 | $11.07 | 13400 |
| 2023-08-16 | 11.26 | $11.19 | 13922 |
| 2023-08-15 | 11.30 | $11.11 | 99900 |
| 2023-08-14 | 11.36 | $11.30 | 8835 |
| 2023-08-11 | 11.39 | $11.46 | 34020 |
| 2023-08-10 | 11.36 | $11.46 | 13800 |
| 2023-08-09 | 11.34 | $11.28 | 9613 |
| 2023-08-08 | 11.36 | $11.32 | 4700 |
| 2023-08-07 | 11.37 | $11.33 | 3821 |
| 2023-08-04 | 11.38 | $11.10 | 4200 |
| 2023-08-03 | 11.46 | $11.33 | 12141 |
| 2023-08-02 | 11.48 | $11.20 | 15400 |
| 2023-08-01 | 11.55 | $11.25 | 22200 |
| 2023-07-31 | 11.62 | $10.96 | 49515 |
| 2023-07-28 | 11.78 | $10.92 | 44653 |
| 2023-07-27 | 11.99 | $12.09 | 13515 |
| 2023-07-26 | 11.87 | $11.77 | 8200 |
| 2023-07-25 | 11.82 | $11.62 | 19800 |
| 2023-07-24 | 11.79 | $11.70 | 20601 |
| 2023-07-21 | 11.73 | $11.69 | 16841 |
| 2023-07-20 | 11.65 | $12.00 | 30500 |
| 2023-07-19 | 11.44 | $11.61 | 15003 |
| 2023-07-18 | 11.31 | $11.89 | 8717 |
| 2023-07-17 | 11.06 | $11.23 | 6420 |
| 2023-07-14 | 10.96 | $10.97 | 16428 |
| 2023-07-13 | 10.91 | $10.98 | 10000 |
| 2023-07-12 | 10.85 | $11.10 | 15946 |
| 2023-07-11 | 10.73 | $10.89 | 4616 |
| 2023-07-10 | 10.65 | $10.70 | 9900 |
| 2023-07-07 | 10.61 | $10.87 | 31515 |
| 2023-07-06 | 10.51 | $10.31 | 9500 |
| 2023-07-05 | 10.55 | $10.52 | 6400 |
| 2023-07-03 | 10.54 | $10.46 | 1600 |
| 2023-06-30 | 10.55 | $10.20 | 11200 |
| 2023-06-29 | 10.63 | $10.42 | 4540 |
| 2023-06-28 | 10.66 | $10.30 | 13133 |
| 2023-06-27 | 10.74 | $10.40 | 24700 |
| 2023-06-26 | 10.79 | $10.40 | 18241 |
| 2023-06-23 | 10.85 | $10.78 | 96200 |
| 2023-06-22 | 10.79 | $10.94 | 25811 |
| 2023-06-21 | 10.67 | $10.48 | 9535 |
| 2023-06-20 | 10.66 | $10.52 | 18512 |
| 2023-06-16 | 10.64 | $10.45 | 51300 |
| 2023-06-15 | 10.62 | $10.64 | 11400 |
| 2023-06-14 | 10.53 | $10.34 | 93845 |
| 2023-06-13 | 10.52 | $10.32 | 29530 |
| 2023-06-12 | 10.50 | $10.32 | 8000 |
| 2023-06-09 | 10.47 | $10.70 | 6812 |
| 2023-06-08 | 10.32 | $10.72 | 11142 |
| 2023-06-07 | 10.11 | $10.10 | 46600 |
| 2023-06-06 | 10.06 | $9.96 | 44900 |
| 2023-06-05 | 10.03 | $9.52 | 32237 |
| 2023-06-02 | 10.13 | $10.23 | 21500 |
| 2023-06-01 | 10.03 | $9.86 | 29318 |
| 2023-05-31 | 10.02 | $9.92 | 10649 |
| 2023-05-30 | 9.98 | $10.00 | 13152 |
| 2023-05-26 | 9.90 | $9.87 | 8400 |
| 2023-05-25 | 9.85 | $9.75 | 18419 |
| 2023-05-24 | 9.82 | $9.91 | 15500 |
| 2023-05-23 | 9.73 | $10.10 | 21118 |
| 2023-05-22 | 9.56 | $9.96 | 17100 |
| 2023-05-19 | 9.40 | $9.56 | 9812 |
| 2023-05-18 | 9.32 | $9.82 | 25306 |
| 2023-05-17 | 9.15 | $9.65 | 20400 |
| 2023-05-16 | 8.99 | $9.22 | 8800 |
| 2023-05-15 | 8.95 | $9.04 | 5300 |
| 2023-05-12 | 8.95 | $9.06 | 8213 |
| 2023-05-11 | 8.95 | $9.05 | 11917 |
| 2023-05-10 | 8.95 | $9.18 | 24615 |
| 2023-05-09 | 8.92 | $9.01 | 16016 |
| 2023-05-08 | 8.95 | $8.94 | 14610 |
| 2023-05-05 | 9.01 | $9.08 | 4918 |
| 2023-05-04 | 9.04 | $8.91 | 48900 |
| 2023-05-03 | 9.14 | $9.05 | 21606 |
| 2023-05-02 | 9.22 | $8.86 | 29100 |
| 2023-05-01 | 9.38 | $9.34 | 27200 |
| 2023-04-28 | 9.43 | $9.52 | 16800 |
| 2023-04-27 | 9.45 | $9.61 | 20800 |
| 2023-04-26 | 9.44 | $9.65 | 7524 |
| 2023-04-25 | 9.42 | $9.61 | 7100 |
| 2023-04-24 | 9.41 | $9.61 | 13600 |
| 2023-04-21 | 9.42 | $9.69 | 13700 |
| 2023-04-20 | 9.40 | $9.77 | 60900 |
| 2023-04-19 | 9.36 | $9.71 | 13600 |
| 2023-04-18 | 9.34 | $9.47 | 6233 |
| 2023-04-17 | 9.40 | $9.62 | 18943 |
| 2023-04-14 | 9.44 | $9.58 | 13203 |
| 2023-04-13 | 9.50 | $9.75 | 14500 |
| 2023-04-12 | 9.54 | $9.66 | 29219 |
| 2023-04-11 | 9.62 | $9.76 | 11500 |
| 2023-04-10 | 9.69 | $9.88 | 14604 |
| 2023-04-06 | 9.76 | $9.88 | 10400 |
| 2023-04-05 | 9.85 | $9.96 | 8626 |
| 2023-04-04 | 9.94 | $9.96 | 25400 |
| 2023-04-03 | 10.06 | $10.31 | 23400 |
| 2023-03-31 | 10.11 | $9.89 | 30231 |
| 2023-03-30 | 10.31 | $10.05 | 24700 |
| 2023-03-29 | 10.52 | $10.44 | 13646 |
| 2023-03-28 | 10.65 | $10.67 | 26300 |
| 2023-03-27 | 10.76 | $10.87 | 6600 |
| 2023-03-24 | 10.82 | $10.87 | 9300 |
| 2023-03-23 | 10.91 | $11.00 | 9400 |
| 2023-03-22 | 10.99 | $11.02 | 5943 |
| 2023-03-21 | 11.08 | $11.18 | 76300 |
| 2023-03-20 | 11.15 | $11.10 | 9900 |
| 2023-03-17 | 11.27 | $11.06 | 59400 |
| 2023-03-16 | 11.43 | $11.41 | 14656 |
| 2023-03-15 | 11.53 | $10.99 | 15600 |
| 2023-03-14 | 11.78 | $10.93 | 12900 |
| 2023-03-13 | 12.11 | $10.89 | 283537 |
| 2023-03-10 | 12.53 | $12.13 | 25800 |
| 2023-03-09 | 12.65 | $12.54 | 7013 |
| 2023-03-08 | 12.66 | $12.67 | 7400 |
| 2023-03-07 | 12.64 | $12.49 | 6346 |
| 2023-03-06 | 12.66 | $12.58 | 29600 |
| 2023-03-03 | 12.65 | $12.57 | 22004 |
| 2023-03-02 | 12.65 | $12.69 | 8844 |
| 2023-03-01 | 12.61 | $12.63 | 4800 |
| 2023-02-28 | 12.57 | $12.71 | 10105 |
| 2023-02-27 | 12.50 | $12.48 | 13200 |
| 2023-02-24 | 12.49 | $12.45 | 5800 |
| 2023-02-23 | 12.48 | $12.50 | 9200 |
| 2023-02-22 | 12.45 | $12.50 | 21900 |
| 2023-02-21 | 12.42 | $12.51 | 8005 |
| 2023-02-17 | 12.37 | $12.43 | 11043 |
| 2023-02-16 | 12.34 | $12.44 | 13306 |
| 2023-02-15 | 12.30 | $12.48 | 27415 |
| 2023-02-14 | 12.23 | $12.33 | 6800 |
| 2023-02-13 | 12.20 | $12.42 | 24030 |
| 2023-02-10 | 12.14 | $12.34 | 14541 |
| 2023-02-09 | 12.09 | $12.01 | 653211 |
| 2023-02-08 | 12.14 | $11.97 | 8621 |
| 2023-02-07 | 12.21 | $11.87 | 310500 |
| 2023-02-06 | 12.33 | $12.05 | 23324 |
| 2023-02-03 | 12.41 | $12.43 | 12800 |
| 2023-02-02 | 12.40 | $12.59 | 10900 |
| 2023-02-01 | 12.33 | $12.60 | 16327 |
| 2023-01-31 | 12.25 | $12.00 | 14733 |
| 2023-01-30 | 12.34 | $12.15 | 9900 |
| 2023-01-27 | 12.40 | $12.22 | 14431 |
| 2023-01-26 | 12.45 | $12.50 | 7000 |
| 2023-01-25 | 12.43 | $12.46 | 5400 |
| 2023-01-24 | 12.41 | $12.33 | 4500 |
| 2023-01-23 | 12.43 | $12.40 | 4523 |
| 2023-01-20 | 12.44 | $12.48 | 17000 |
| 2023-01-19 | 12.42 | $12.42 | 17400 |
| 2023-01-18 | 12.42 | $12.59 | 9019 |
| 2023-01-17 | 12.36 | $12.60 | 5131 |
| 2023-01-13 | 12.29 | $12.36 | 6601 |
| 2023-01-12 | 12.28 | $12.50 | 20300 |
| 2023-01-11 | 12.23 | $12.34 | 11400 |
| 2023-01-10 | 12.22 | $12.46 | 5700 |
| 2023-01-09 | 12.17 | $12.23 | 5637 |
| 2023-01-06 | 12.18 | $12.51 | 4904 |
| 2023-01-05 | 12.12 | $12.29 | 3346 |
| 2023-01-04 | 12.11 | $12.16 | 6304 |
| 2023-01-03 | 12.15 | $12.25 | 4100 |
| 2022-12-30 | 12.18 | $12.20 | 34800 |
| 2022-12-29 | 12.22 | $12.16 | 36900 |
| 2022-12-28 | 12.30 | $12.31 | 9009 |
| 2022-12-27 | 12.35 | $12.46 | 11000 |
| 2022-12-23 | 12.37 | $12.46 | 10600 |
| 2022-12-22 | 12.40 | $12.64 | 36500 |
| 2022-12-21 | 12.38 | $12.57 | 13322 |
| 2022-12-20 | 12.38 | $12.36 | 12820 |
| 2022-12-19 | 12.46 | $12.45 | 12904 |
| 2022-12-16 | 12.53 | $12.42 | 115735 |
| 2022-12-15 | 12.63 | $12.48 | 196800 |
| 2022-12-14 | 12.73 | $12.66 | 11200 |
| 2022-12-13 | 12.81 | $12.74 | 42500 |
| 2022-12-12 | 12.88 | $12.79 | 33149 |
| 2022-12-09 | 12.95 | $12.75 | 9738 |
| 2022-12-08 | 13.06 | $12.98 | 13129 |
| 2022-12-07 | 13.11 | $12.91 | 8215 |
| 2022-12-06 | 13.21 | $13.17 | 11300 |
| 2022-12-05 | 13.24 | $13.25 | 25000 |
| 2022-12-02 | 13.26 | $13.25 | 24614 |
| 2022-12-01 | 13.29 | $13.21 | 24200 |
| 2022-11-30 | 13.33 | $13.28 | 34201 |
| 2022-11-29 | 13.36 | $13.41 | 34940 |
| 2022-11-28 | 13.36 | $13.41 | 24723 |
| 2022-11-25 | 13.37 | $13.45 | 9100 |
| 2022-11-23 | 13.36 | $13.50 | 20803 |
| 2022-11-22 | 13.33 | $13.40 | 16946 |
| 2022-11-21 | 13.33 | $13.43 | 25308 |
| 2022-11-18 | 13.33 | $13.31 | 35600 |
| 2022-11-17 | 13.36 | $13.41 | 24520 |
| 2022-11-16 | 13.37 | $13.34 | 10703 |
| 2022-11-15 | 13.41 | $13.29 | 17700 |
| 2022-11-14 | 13.47 | $13.43 | 27600 |
| 2022-11-11 | 13.51 | $13.54 | 34340 |
| 2022-11-10 | 13.51 | $13.61 | 59000 |
| 2022-11-09 | 13.50 | $13.39 | 45500 |
| 2022-11-08 | 13.56 | $13.56 | 23900 |
| 2022-11-07 | 13.57 | $13.44 | 228522 |
| 2022-11-04 | 13.63 | $13.53 | 18904 |
| 2022-11-03 | 13.67 | $13.74 | 74314 |
| 2022-11-02 | 13.65 | $13.54 | 61921 |
| 2022-11-01 | 13.70 | $13.49 | 46800 |
| 2022-10-31 | 13.77 | $13.43 | 28343 |
| 2022-10-28 | 13.88 | $13.83 | 175300 |
| 2022-10-27 | 13.87 | $13.95 | 37443 |
| 2022-10-26 | 13.84 | $13.93 | 19123 |
| 2022-10-25 | 13.79 | $13.85 | 33300 |
| 2022-10-24 | 13.76 | $13.77 | 20000 |
| 2022-10-21 | 13.75 | $14.00 | 20100 |
| 2022-10-20 | 13.67 | $13.65 | 18800 |
| 2022-10-19 | 13.68 | $13.83 | 32000 |
| 2022-10-18 | 13.63 | $14.30 | 27300 |
| 2022-10-17 | 13.42 | $13.78 | 19800 |
| 2022-10-14 | 13.33 | $13.45 | 12300 |
| 2022-10-13 | 13.33 | $13.61 | 26142 |
| 2022-10-12 | 13.28 | $13.80 | 3600 |
| 2022-10-11 | 13.16 | $13.30 | 10520 |
| 2022-10-10 | 13.18 | $13.36 | 8602 |
| 2022-10-07 | 13.19 | $13.17 | 8301 |
| 2022-10-06 | 13.26 | $13.30 | 9146 |
| 2022-10-05 | 13.32 | $13.43 | 20500 |
| 2022-10-04 | 13.34 | $13.52 | 16600 |
| 2022-10-03 | 13.35 | $13.38 | 13736 |
| 2022-09-30 | 13.40 | $13.11 | 11211 |
| 2022-09-29 | 13.55 | $13.13 | 21000 |
| 2022-09-28 | 13.74 | $13.32 | 31043 |
| 2022-09-27 | 13.90 | $13.64 | 6837 |
| 2022-09-26 | 14.00 | $13.60 | 7100 |
| 2022-09-23 | 14.13 | $13.61 | 16000 |
| 2022-09-22 | 14.28 | $13.88 | 27800 |
| 2022-09-21 | 14.38 | $14.00 | 14933 |
| 2022-09-20 | 14.45 | $13.97 | 10400 |
| 2022-09-19 | 14.55 | $14.22 | 23806 |
| 2022-09-16 | 14.58 | $14.36 | 191818 |
| 2022-09-15 | 14.57 | $14.34 | 27904 |
| 2022-09-14 | 14.55 | $14.30 | 27700 |
| 2022-09-13 | 14.53 | $14.27 | 33800 |
| 2022-09-12 | 14.52 | $14.73 | 56027 |
| 2022-09-09 | 14.34 | $14.74 | 22512 |
| 2022-09-08 | 14.11 | $14.37 | 27012 |
| 2022-09-07 | 13.95 | $14.00 | 46000 |
| 2022-09-06 | 13.86 | $14.29 | 40502 |
| 2022-09-02 | 13.65 | $13.64 | 56800 |
| 2022-09-01 | 13.60 | $12.82 | 12000 |
| 2022-08-31 | 13.79 | $13.00 | 10200 |
| 2022-08-30 | 13.96 | $13.46 | 8200 |
| 2022-08-29 | 14.01 | $13.84 | 6100 |
| 2022-08-26 | 13.94 | $13.69 | 11204 |
| 2022-08-25 | 13.90 | $13.83 | 12000 |
| 2022-08-24 | 13.79 | $13.30 | 9400 |
| 2022-08-23 | 13.82 | $13.56 | 8421 |
| 2022-08-22 | 13.77 | $13.38 | 17500 |
| 2022-08-19 | 13.75 | $13.55 | 11700 |
| 2022-08-18 | 13.65 | $13.68 | 7100 |
| 2022-08-17 | 13.49 | $13.69 | 32200 |
| 2022-08-16 | 13.28 | $13.71 | 30500 |
| 2022-08-15 | 13.01 | $13.20 | 25708 |
| 2022-08-12 | 12.83 | $13.00 | 15500 |
| 2022-08-11 | 12.67 | $13.03 | 14100 |
| 2022-08-10 | 12.46 | $12.89 | 55823 |
| 2022-08-09 | 12.24 | $12.39 | 31718 |
| 2022-08-08 | 12.13 | $12.47 | 37200 |
| 2022-08-05 | 11.97 | $12.21 | 24115 |
| 2022-08-04 | 11.86 | $11.84 | 6900 |
| 2022-08-03 | 11.83 | $11.70 | 8400 |
| 2022-08-02 | 11.84 | $11.69 | 105438 |
| 2022-08-01 | 11.86 | $12.02 | 38832 |
| 2022-07-29 | 11.77 | $12.14 | 18720 |
| 2022-07-28 | 11.63 | $11.81 | 8723 |
| 2022-07-27 | 11.56 | $11.97 | 11900 |
| 2022-07-26 | 11.43 | $11.73 | 6745 |
| 2022-07-25 | 11.34 | $11.71 | 8700 |
| 2022-07-22 | 11.25 | $11.37 | 7200 |
| 2022-07-21 | 11.25 | $11.43 | 10100 |
| 2022-07-20 | 11.23 | $11.50 | 44509 |
| 2022-07-19 | 11.19 | $11.40 | 14300 |
| 2022-07-18 | 11.18 | $11.28 | 6309 |
| 2022-07-15 | 11.22 | $11.66 | 18000 |
| 2022-07-14 | 11.14 | $11.08 | 51039 |
| 2022-07-13 | 11.24 | $11.43 | 28606 |
| 2022-07-12 | 11.25 | $11.40 | 28800 |
| 2022-07-11 | 11.29 | $11.41 | 35935 |
| 2022-07-08 | 11.34 | $11.41 | 61900 |
| 2022-07-07 | 11.40 | $11.51 | 15900 |
| 2022-07-06 | 11.46 | $11.40 | 30200 |
| 2022-07-05 | 11.57 | $11.91 | 27500 |
| 2022-07-01 | 11.55 | $11.79 | 22000 |
| 2022-06-30 | 11.57 | $11.54 | 81100 |
| 2022-06-29 | 11.68 | $11.21 | 60300 |
| 2022-06-28 | 11.93 | $11.63 | 27914 |
| 2022-06-27 | 12.10 | $11.60 | 67840 |
| 2022-06-24 | 12.33 | $11.88 | 1.1M |
| 2022-06-23 | 12.53 | $12.22 | 69600 |
| 2022-06-22 | 12.66 | $12.45 | 87300 |
| 2022-06-21 | 12.75 | $12.76 | 104226 |
| 2022-06-17 | 12.76 | $13.24 | 124300 |
| 2022-06-16 | 12.63 | $12.95 | 54100 |
| 2022-06-15 | 12.57 | $13.05 | 35301 |
| 2022-06-14 | 12.46 | $12.20 | 26634 |
| 2022-06-13 | 12.60 | $11.96 | 55045 |
| 2022-06-10 | 12.85 | $12.68 | 21842 |
| 2022-06-09 | 12.93 | $12.75 | 30100 |
| 2022-06-08 | 13.02 | $13.19 | 25300 |
| 2022-06-07 | 12.98 | $12.70 | 65100 |
| 2022-06-06 | 13.09 | $13.18 | 50217 |
| 2022-06-03 | 13.07 | $13.09 | 29600 |
| 2022-06-02 | 13.08 | $12.89 | 50508 |
| 2022-06-01 | 13.16 | $14.10 | 71100 |
| 2022-05-31 | 12.87 | $12.95 | 49600 |
| 2022-05-27 | 12.89 | $13.06 | 31200 |
| 2022-05-26 | 12.88 | $13.00 | 28205 |
| 2022-05-25 | 12.89 | $13.04 | 24000 |
| 2022-05-24 | 12.89 | $13.07 | 27707 |
| 2022-05-23 | 12.90 | $13.12 | 35449 |
| 2022-05-20 | 12.89 | $12.57 | 46340 |
| 2022-05-19 | 13.06 | $13.05 | 16206 |
| 2022-05-18 | 13.11 | $13.08 | 33110 |
| 2022-05-17 | 13.18 | $13.10 | 33900 |
| 2022-05-16 | 13.25 | $13.32 | 24300 |
| 2022-05-13 | 13.28 | $13.36 | 24430 |
| 2022-05-12 | 13.30 | $13.36 | 29905 |
| 2022-05-11 | 13.33 | $13.16 | 32000 |
| 2022-05-10 | 13.44 | $13.41 | 31922 |
| 2022-05-09 | 13.49 | $13.25 | 40000 |
| 2022-05-06 | 13.61 | $13.59 | 10500 |
| 2022-05-05 | 13.65 | $13.60 | 18500 |
| 2022-05-04 | 13.69 | $13.58 | 24000 |
| 2022-05-03 | 13.75 | $13.60 | 234600 |
| 2022-05-02 | 13.82 | $13.89 | 36100 |
| 2022-04-29 | 13.82 | $13.80 | 22003 |
| 2022-04-28 | 13.85 | $13.80 | 25424 |
| 2022-04-27 | 13.88 | $13.72 | 15000 |
| 2022-04-26 | 13.94 | $13.73 | 22533 |
| 2022-04-25 | 14.02 | $14.00 | 18100 |
| 2022-04-22 | 14.03 | $14.00 | 14300 |
| 2022-04-21 | 14.04 | $14.00 | 25933 |
| 2022-04-20 | 14.05 | $13.98 | 34900 |
| 2022-04-19 | 14.07 | $14.00 | 26000 |
| 2022-04-18 | 14.08 | $14.00 | 21611 |
| 2022-04-14 | 14.10 | $14.28 | 23746 |
| 2022-04-13 | 14.04 | $14.07 | 33213 |
| 2022-04-12 | 14.03 | $13.99 | 42824 |
| 2022-04-11 | 14.04 | $13.90 | 11544 |
| 2022-04-08 | 14.08 | $13.88 | 23801 |
| 2022-04-07 | 14.14 | $13.86 | 24500 |
| 2022-04-06 | 14.21 | $13.93 | 27100 |
| 2022-04-05 | 14.28 | $13.77 | 49400 |
| 2022-04-04 | 14.41 | $14.02 | 51000 |
| 2022-04-01 | 14.48 | $14.84 | 81300 |
| 2022-03-31 | 14.31 | $14.33 | 1900 |
| 2022-03-30 | 14.26 | $14.40 | 209100 |
| 2022-03-29 | 14.17 | $14.40 | 12749 |
| 2022-03-28 | 14.07 | $14.33 | 367939 |
| 2022-03-25 | 13.96 | $13.93 | 14300 |
| 2022-03-24 | 13.95 | $13.87 | 12016 |
| 2022-03-23 | 13.96 | $14.00 | 2111 |
| 2022-03-22 | 13.93 | $13.92 | 27200 |
| 2022-03-21 | 13.91 | $14.00 | 19121 |
| 2022-03-18 | 13.87 | $14.00 | 171746 |
| 2022-03-17 | 13.82 | $13.90 | 12002 |
| 2022-03-16 | 13.78 | $13.92 | 10643 |
| 2022-03-15 | 13.74 | $13.77 | 22420 |
| 2022-03-14 | 13.73 | $14.10 | 14100 |
| 2022-03-11 | 13.62 | $14.00 | 988713 |
| 2022-03-10 | 13.51 | $13.62 | 4900 |
| 2022-03-09 | 13.51 | $13.60 | 1845 |
| 2022-03-08 | 13.51 | $13.48 | 3200 |
| 2022-03-07 | 13.56 | $13.55 | 13000 |
| 2022-03-04 | 13.59 | $13.90 | 5602 |
| 2022-03-03 | 13.53 | $13.83 | 2500 |
| 2022-03-02 | 13.48 | $13.50 | 27600 |
| 2022-03-01 | 13.52 | $13.41 | 4700 |
| 2022-02-28 | 13.61 | $13.30 | 3800 |
| 2022-02-25 | 13.75 | $13.90 | 3431 |
| 2022-02-24 | 13.74 | $13.88 | 1306 |
| 2022-02-23 | 13.73 | $13.85 | 6241 |
| 2022-02-22 | 13.73 | $13.60 | 6301 |
| 2022-02-18 | 13.82 | $13.70 | 447 |
| 2022-02-17 | 13.90 | $13.66 | 1533 |
| 2022-02-16 | 14.01 | $13.68 | 4800 |
| 2022-02-15 | 14.14 | $13.90 | 1600 |
| 2022-02-14 | 14.22 | $13.72 | 6125 |
| 2022-02-11 | 14.39 | $14.49 | 800 |
| 2022-02-10 | 14.34 | $14.47 | 700 |
| 2022-02-09 | 14.29 | $14.25 | 800 |
| 2022-02-08 | 14.30 | $14.37 | 1846 |
| 2022-02-07 | 14.28 | $14.51 | 600 |
| 2022-02-04 | 14.20 | $14.51 | — |
| 2022-02-03 | 14.11 | $14.51 | 318 |
| 2022-02-02 | 14.00 | $14.50 | 3102 |
| 2022-02-01 | 13.87 | $14.60 | 3615 |
| 2022-01-31 | 13.68 | $13.80 | 2611 |
| 2022-01-28 | 13.71 | $13.61 | 1723 |
| 2022-01-27 | 13.82 | $13.75 | 3300 |
| 2022-01-26 | 13.90 | $13.43 | 2100 |
| 2022-01-25 | 14.11 | $13.50 | 5000 |
| 2022-01-24 | 14.34 | $13.69 | 11726 |
| 2022-01-21 | 14.57 | $14.24 | 2800 |
| 2022-01-20 | 14.66 | $14.48 | 2221 |
| 2022-01-19 | 14.71 | $14.50 | 12100 |
| 2022-01-18 | 14.75 | $13.91 | 2336 |
| 2022-01-14 | 14.99 | $14.74 | 7900 |
| 2022-01-13 | 15.02 | $15.03 | 12700 |
| 2022-01-12 | 14.95 | $15.37 | 7307 |
| 2022-01-11 | 14.76 | $15.45 | 6100 |
| 2022-01-10 | 14.50 | $15.49 | 22337 |
| 2022-01-07 | 14.16 | $14.47 | 2500 |
| 2022-01-06 | 14.08 | $14.47 | 2300 |
| 2022-01-05 | 13.98 | $14.49 | 500 |
| 2022-01-04 | 13.85 | $14.20 | 1243 |
| 2022-01-03 | 13.80 | $14.39 | 5640 |
| 2021-12-31 | 13.67 | $14.01 | 441 |
| 2021-12-30 | 13.64 | $13.92 | 7446 |
| 2021-12-29 | 13.64 | $13.93 | — |
| 2021-12-28 | 13.64 | $13.93 | 15800 |
| 2021-12-27 | 13.64 | $13.91 | 1133 |
| 2021-12-23 | 13.66 | $14.63 | 2648 |
| 2021-12-22 | 13.47 | $13.22 | 14924 |
| 2021-12-21 | 13.68 | $13.88 | 13200 |
| 2021-12-20 | 13.74 | $13.39 | 8300 |
| 2021-12-17 | 13.97 | $13.28 | 107000 |
| 2021-12-16 | 14.29 | $13.50 | 14325 |
| 2021-12-15 | 14.62 | $13.87 | 34108 |
| 2021-12-14 | 14.90 | $13.79 | 27421 |
| 2021-12-13 | 15.26 | $13.52 | 62819 |
| 2021-12-10 | 15.79 | $15.39 | 20013 |
| 2021-12-09 | 15.83 | $15.64 | 12300 |
| 2021-12-08 | 15.80 | $15.54 | 17200 |
| 2021-12-07 | 15.78 | $15.89 | 31420 |
| 2021-12-06 | 15.64 | $15.79 | 92700 |
| 2021-12-03 | 15.48 | $15.35 | 13700 |
| 2021-12-02 | 15.43 | $15.40 | 11335 |
| 2021-12-01 | 15.34 | $15.25 | 19300 |
| 2021-11-30 | 15.27 | $15.00 | 9943 |
| 2021-11-29 | 15.25 | $14.87 | 16100 |
| 2021-11-26 | 15.26 | $15.03 | 4100 |
| 2021-11-24 | 15.21 | $15.03 | 12711 |
| 2021-11-23 | 15.15 | $14.80 | 8100 |
| 2021-11-22 | 15.13 | $14.88 | 7700 |
| 2021-11-19 | 15.07 | $14.83 | 1147 |
| 2021-11-18 | 15.00 | $15.45 | 3300 |
| 2021-11-17 | 14.71 | $14.87 | 8843 |
| 2021-11-16 | 14.53 | $14.50 | 4455 |
| 2021-11-15 | 14.41 | $14.23 | 17313 |
| 2021-11-12 | 14.35 | $14.46 | 13937 |
| 2021-11-11 | 14.20 | $15.29 | 18400 |
| 2021-11-10 | 13.73 | $13.99 | 2900 |
| 2021-11-09 | 13.58 | $13.35 | 5200 |
| 2021-11-08 | 13.58 | $13.80 | 2939 |
| 2021-11-05 | 13.44 | $13.75 | 9040 |
| 2021-11-04 | 13.28 | $13.73 | 1100 |
| 2021-11-03 | 13.09 | $13.25 | 6207 |
| 2021-11-02 | 13.00 | $13.15 | 27147 |
| 2021-11-01 | 12.92 | $13.02 | 38200 |
| 2021-10-29 | 12.87 | $12.48 | 500 |
| 2021-10-28 | 12.97 | $13.00 | 5500 |
| 2021-10-27 | 12.93 | $12.93 | 5029 |
| 2021-10-26 | 12.89 | $12.97 | 7300 |
| 2021-10-25 | 12.84 | $12.80 | 1100 |
| 2021-10-22 | 12.82 | $12.77 | 808 |
| 2021-10-21 | 12.81 | $12.79 | — |
| 2021-10-20 | 12.78 | $12.79 | 56500 |
| 2021-10-19 | 12.75 | $13.00 | 1600 |
| 2021-10-18 | 12.64 | $12.70 | 1701 |
| 2021-10-15 | 12.60 | $12.62 | 5121 |
| 2021-10-14 | 12.57 | $12.75 | 1405 |
| 2021-10-13 | 12.50 | $12.56 | 600 |
| 2021-10-12 | 12.47 | $12.55 | 2400 |
| 2021-10-11 | 12.43 | $12.55 | 2000 |
| 2021-10-08 | 12.39 | $12.41 | 1423 |
| 2021-10-07 | 12.38 | $12.36 | 900 |
| 2021-10-06 | 12.38 | $12.63 | 1100 |
| 2021-10-05 | 12.29 | $12.70 | 3800 |
| 2021-10-04 | 12.17 | $12.75 | 3412 |
| 2021-10-01 | 12.00 | $12.30 | 146618 |
| 2021-09-30 | 11.94 | $12.20 | 4008 |
| 2021-09-29 | 11.90 | $12.05 | 2600 |
| 2021-09-28 | 11.90 | $12.05 | 9245 |
| 2021-09-27 | 11.91 | $12.05 | 12418 |
| 2021-09-24 | 11.92 | $12.17 | 10600 |
| 2021-09-23 | 11.89 | $12.12 | 46041 |
| 2021-09-22 | 11.88 | $11.82 | 14749 |
| 2021-09-21 | 11.97 | $11.70 | 17200 |
| 2021-09-20 | 12.11 | $11.51 | 29000 |
| 2021-09-17 | 12.35 | $12.00 | 193500 |
| 2021-09-16 | 12.48 | $12.10 | 97600 |
| 2021-09-15 | 12.61 | $12.20 | 24800 |
| 2021-09-14 | 12.74 | $12.47 | 12039 |
| 2021-09-13 | 12.80 | $12.20 | 14848 |
| 2021-09-10 | 12.97 | $12.63 | 7506 |
| 2021-09-09 | 13.02 | $12.47 | 8947 |
| 2021-09-08 | 13.13 | $12.79 | 13411 |
| 2021-09-07 | 13.16 | $12.12 | 32400 |
| 2021-09-03 | 13.39 | $12.94 | 25000 |
| 2021-09-02 | 13.41 | $12.97 | 34804 |
| 2021-09-01 | 13.42 | $12.93 | 39300 |
| 2021-08-31 | 13.42 | $13.10 | 62400 |
| 2021-08-30 | 13.36 | $12.78 | 26502 |
| 2021-08-27 | 13.38 | $13.10 | 14331 |
| 2021-08-26 | 13.28 | $13.91 | 48300 |
| 2021-08-25 | 12.90 | $13.78 | 16600 |
| 2021-08-24 | 12.46 | $12.85 | 29707 |
| 2021-08-23 | 12.21 | $12.50 | 47400 |
| 2021-08-20 | 12.00 | $12.39 | 20957 |
| 2021-08-19 | 11.79 | $12.00 | 27500 |
| 2021-08-18 | 11.64 | $12.40 | 10133 |
| 2021-08-17 | 11.33 | $11.50 | 121600 |
| 2021-08-16 | 11.23 | $11.18 | 400 |
| 2021-08-13 | 11.21 | $11.36 | 10031 |
| 2021-08-12 | 11.13 | $11.60 | 53600 |
| 2021-08-11 | 10.95 | $10.98 | 38800 |
| 2021-08-10 | 10.92 | $10.90 | 29400 |
| 2021-08-09 | 10.92 | $10.99 | 11400 |
| 2021-08-06 | 10.88 | $10.95 | 5337 |
| 2021-08-05 | 10.85 | $10.99 | 18625 |
| 2021-08-04 | 10.80 | $10.99 | 51741 |
| 2021-08-03 | 10.73 | $10.80 | 68700 |
| 2021-08-02 | 10.72 | $10.85 | 52600 |
| 2021-07-30 | 10.68 | $10.65 | 19700 |
| 2021-07-29 | 10.70 | $10.80 | 18100 |
| 2021-07-28 | 10.68 | $10.57 | 93101 |
| 2021-07-27 | 10.73 | $10.60 | 24800 |
| 2021-07-26 | 10.78 | $10.66 | 46800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.35
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
50.09
Maximum
79.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.35 | $21.43 | 65152 |
| 2026-07-23 | 55.96 | $20.37 | 53816 |
| 2026-07-22 | 54.12 | $20.18 | 38400 |
| 2026-07-21 | 56.98 | $20.42 | 48721 |
| 2026-07-20 | 56.06 | $20.32 | 54102 |
| 2026-07-17 | 57.94 | $20.48 | 39400 |
| 2026-07-16 | 63.77 | $20.94 | 81815 |
| 2026-07-15 | 58.61 | $20.34 | 29837 |
| 2026-07-14 | 55.81 | $20.06 | 23400 |
| 2026-07-13 | 57.12 | $20.16 | 25135 |
| 2026-07-10 | 57.12 | $20.16 | 30043 |
| 2026-07-09 | 56.00 | $20.04 | 22900 |
| 2026-07-08 | 53.31 | $19.76 | 42105 |
| 2026-07-07 | 59.08 | $20.23 | 27617 |
| 2026-07-06 | 61.36 | $20.40 | 25300 |
| 2026-07-02 | 62.03 | $20.45 | 32400 |
| 2026-07-01 | 66.74 | $20.79 | 40529 |
| 2026-06-30 | 64.24 | $20.46 | 40400 |
| 2026-06-29 | 62.53 | $20.25 | 40700 |
| 2026-06-26 | 66.55 | $20.53 | 356500 |
| 2026-06-25 | 61.13 | $19.89 | 31200 |
| 2026-06-24 | 62.48 | $19.98 | 114900 |
| 2026-06-23 | 60.35 | $19.75 | 52717 |
| 2026-06-22 | 57.03 | $19.42 | 127546 |
| 2026-06-18 | 54.03 | $19.15 | 94000 |
| 2026-06-17 | 53.34 | $19.09 | 73900 |
| 2026-06-16 | 55.99 | $19.29 | 71200 |
| 2026-06-15 | 59.20 | $19.52 | 37733 |
| 2026-06-12 | 59.63 | $19.55 | 28916 |
| 2026-06-11 | 59.16 | $19.50 | 23841 |
| 2026-06-10 | 57.78 | $19.35 | 35931 |
| 2026-06-09 | 55.09 | $19.07 | 58600 |
| 2026-06-08 | 50.37 | $18.63 | 25303 |
| 2026-06-05 | 52.27 | $18.79 | 28646 |
| 2026-06-04 | 50.03 | $18.59 | 29625 |
| 2026-06-03 | 42.91 | $18.03 | 38600 |
| 2026-06-02 | 49.22 | $18.56 | 34000 |
| 2026-06-01 | 45.64 | $18.31 | 46000 |
| 2026-05-29 | 48.63 | $18.54 | 38000 |
| 2026-05-28 | 48.63 | $18.54 | 33200 |
| 2026-05-27 | 48.37 | $18.52 | 26213 |
| 2026-05-26 | 51.00 | $18.73 | 38519 |
| 2026-05-22 | 49.64 | $18.62 | 38600 |
| 2026-05-21 | 48.65 | $18.54 | 127500 |
| 2026-05-20 | 47.05 | $18.41 | 105800 |
| 2026-05-19 | 41.43 | $17.99 | 43537 |
| 2026-05-18 | 42.14 | $18.06 | 21500 |
| 2026-05-15 | 40.63 | $17.95 | 38700 |
| 2026-05-14 | 44.55 | $18.34 | 103739 |
| 2026-05-13 | 42.66 | $18.20 | 71925 |
| 2026-05-12 | 43.98 | $18.33 | 70400 |
| 2026-05-11 | 42.95 | $18.25 | 46300 |
| 2026-05-08 | 49.08 | $18.82 | 209400 |
| 2026-05-07 | 42.82 | $18.36 | 271139 |
| 2026-05-06 | 39.44 | $18.14 | 54600 |
| 2026-05-05 | 39.54 | $18.15 | 93748 |
| 2026-05-04 | 39.83 | $18.18 | 47605 |
| 2026-05-01 | 41.47 | $18.35 | 103506 |
| 2026-04-30 | 39.96 | $18.24 | 106426 |
| 2026-04-29 | 41.54 | $18.41 | 60427 |
| 2026-04-28 | 47.78 | $19.00 | 69509 |
| 2026-04-27 | 47.66 | $18.99 | 17106 |
| 2026-04-24 | 49.13 | $19.12 | 50649 |
| 2026-04-23 | 53.34 | $19.47 | 38520 |
| 2026-04-22 | 52.00 | $19.35 | 23430 |
| 2026-04-21 | 51.78 | $19.33 | 46600 |
| 2026-04-20 | 56.71 | $19.73 | 23932 |
| 2026-04-17 | 59.67 | $19.95 | 65410 |
| 2026-04-16 | 57.26 | $19.70 | 49434 |
| 2026-04-15 | 58.32 | $19.78 | 58500 |
| 2026-04-14 | 59.10 | $19.84 | 55100 |
| 2026-04-13 | 58.75 | $19.80 | 18900 |
| 2026-04-10 | 57.72 | $19.68 | 15700 |
| 2026-04-09 | 63.91 | $20.17 | 90023 |
| 2026-04-08 | 61.43 | $19.86 | 22540 |
| 2026-04-07 | 55.73 | $19.25 | 99100 |
| 2026-04-06 | 54.79 | $19.16 | 21847 |
| 2026-04-02 | 53.54 | $19.04 | 20505 |
| 2026-04-01 | 52.61 | $18.95 | 18700 |
| 2026-03-31 | 48.12 | $18.54 | 63800 |
| 2026-03-30 | 47.55 | $18.49 | 27000 |
| 2026-03-27 | 45.95 | $18.35 | 21001 |
| 2026-03-26 | 45.61 | $18.32 | 23700 |
| 2026-03-25 | 46.25 | $18.39 | 44819 |
| 2026-03-24 | 47.61 | $18.54 | 32321 |
| 2026-03-23 | 47.32 | $18.51 | 33121 |
| 2026-03-20 | 43.71 | $18.15 | 94816 |
| 2026-03-19 | 45.87 | $18.41 | 26735 |
| 2026-03-18 | 38.83 | $17.77 | 50900 |
| 2026-03-17 | 41.90 | $18.15 | 25500 |
| 2026-03-16 | 44.17 | $18.41 | 29200 |
| 2026-03-13 | 41.02 | $18.14 | 40346 |
| 2026-03-12 | 40.78 | $18.12 | 48149 |
| 2026-03-11 | 41.89 | $18.26 | 24300 |
| 2026-03-10 | 42.05 | $18.28 | 42400 |
| 2026-03-09 | 42.50 | $18.34 | 37700 |
| 2026-03-06 | 43.31 | $18.45 | 52500 |
| 2026-03-05 | 44.33 | $18.59 | 42300 |
| 2026-03-04 | 50.08 | $19.31 | 39900 |
| 2026-03-03 | 49.21 | $19.21 | 54609 |
| 2026-03-02 | 51.07 | $19.43 | 57028 |
| 2026-02-27 | 46.72 | $18.93 | 124400 |
| 2026-02-26 | 51.40 | $19.47 | 28500 |
| 2026-02-25 | 53.38 | $19.68 | 18708 |
| 2026-02-24 | 48.84 | $19.17 | 94700 |
| 2026-02-23 | 47.41 | $19.02 | 42300 |
| 2026-02-20 | 51.72 | $19.49 | 22400 |
| 2026-02-19 | 51.54 | $19.47 | 20800 |
| 2026-02-18 | 53.22 | $19.65 | 58500 |
| 2026-02-17 | 55.31 | $19.87 | 29535 |
| 2026-02-13 | 54.30 | $19.74 | 94219 |
| 2026-02-12 | 53.22 | $19.60 | 43400 |
| 2026-02-11 | 54.35 | $19.73 | 87200 |
| 2026-02-10 | 53.04 | $19.55 | 46800 |
| 2026-02-09 | 55.22 | $19.81 | 32300 |
| 2026-02-06 | 58.01 | $20.13 | 53305 |
| 2026-02-05 | 56.30 | $19.87 | 62800 |
| 2026-02-04 | 55.84 | $19.80 | 126000 |
| 2026-02-03 | 55.40 | $19.73 | 112142 |
| 2026-02-02 | 53.50 | $19.43 | 47747 |
| 2026-01-30 | 49.54 | $18.85 | 27400 |
| 2026-01-29 | 48.68 | $18.73 | 109800 |
| 2026-01-28 | 43.17 | $18.01 | 89400 |
| 2026-01-27 | 50.21 | $19.00 | 93500 |
| 2026-01-26 | 53.12 | $19.35 | 73300 |
| 2026-01-23 | 54.41 | $19.50 | 62800 |
| 2026-01-22 | 66.65 | $20.70 | 50304 |
| 2026-01-21 | 64.63 | $20.38 | 26041 |
| 2026-01-20 | 56.03 | $19.29 | 11700 |
| 2026-01-16 | 57.87 | $19.44 | 20408 |
| 2026-01-15 | 60.78 | $19.67 | 17825 |
| 2026-01-14 | 55.73 | $19.12 | 16500 |
| 2026-01-13 | 53.56 | $18.91 | 20606 |
| 2026-01-12 | 53.56 | $18.91 | 46200 |
| 2026-01-09 | 57.43 | $19.23 | 23300 |
| 2026-01-08 | 61.10 | $19.51 | 28900 |
| 2026-01-07 | 56.79 | $19.05 | 37346 |
| 2026-01-06 | 55.98 | $18.97 | 40212 |
| 2026-01-05 | 57.38 | $19.08 | 43825 |
| 2026-01-02 | 47.40 | $18.20 | 40314 |
| 2025-12-31 | 50.19 | $18.42 | 26800 |
| 2025-12-30 | 50.58 | $18.45 | 14426 |
| 2025-12-29 | 53.86 | $18.70 | 26717 |
| 2025-12-26 | 54.26 | $18.73 | 22100 |
| 2025-12-24 | 58.39 | $19.03 | 15738 |
| 2025-12-23 | 58.53 | $19.04 | 21541 |
| 2025-12-22 | 61.05 | $19.22 | 23900 |
| 2025-12-19 | 60.42 | $19.15 | 127000 |
| 2025-12-18 | 70.65 | $19.81 | 34440 |
| 2025-12-17 | 68.66 | $19.55 | 36900 |
| 2025-12-16 | 68.35 | $19.51 | 68000 |
| 2025-12-15 | 66.69 | $19.30 | 67600 |
| 2025-12-12 | 67.49 | $19.35 | 65028 |
| 2025-12-11 | 61.63 | $18.68 | 70900 |
| 2025-12-10 | 59.78 | $18.50 | 163338 |
| 2025-12-09 | 59.78 | $18.50 | 35140 |
| 2025-12-08 | 58.37 | $18.36 | 21033 |
| 2025-12-05 | 56.93 | $18.22 | 20324 |
| 2025-12-04 | 58.86 | $18.36 | 22037 |
| 2025-12-03 | 57.79 | $18.25 | 30500 |
| 2025-12-02 | 50.61 | $17.60 | 37145 |
| 2025-12-01 | 56.20 | $18.00 | 31900 |
| 2025-11-28 | 53.65 | $17.79 | 16400 |
| 2025-11-26 | 54.95 | $17.88 | 28735 |
| 2025-11-25 | 56.25 | $17.97 | 50427 |
| 2025-11-24 | 56.68 | $18.00 | 50200 |
| 2025-11-21 | 58.06 | $18.10 | 28200 |
| 2025-11-20 | 51.13 | $17.49 | 19000 |
| 2025-11-19 | 50.49 | $17.44 | 22200 |
| 2025-11-18 | 49.61 | $17.37 | 23200 |
| 2025-11-17 | 47.47 | $17.20 | 11300 |
| 2025-11-14 | 53.44 | $17.67 | 10600 |
| 2025-11-13 | 57.21 | $17.93 | 49039 |
| 2025-11-12 | 56.99 | $17.91 | 20646 |
| 2025-11-11 | 56.34 | $17.85 | 16600 |
| 2025-11-10 | 59.30 | $18.06 | 77900 |
| 2025-11-07 | 57.17 | $17.85 | 69221 |
| 2025-11-06 | 54.11 | $17.57 | 36500 |
| 2025-11-05 | 54.38 | $17.59 | 17100 |
| 2025-11-04 | 51.93 | $17.37 | 24600 |
| 2025-11-03 | 49.48 | $17.16 | 23600 |
| 2025-10-31 | 50.65 | $17.26 | 22044 |
| 2025-10-30 | 49.98 | $17.20 | 49600 |
| 2025-10-29 | 50.74 | $17.27 | 34700 |
| 2025-10-28 | 54.49 | $17.60 | 78711 |
| 2025-10-27 | 52.15 | $17.37 | 31000 |
| 2025-10-24 | 51.32 | $17.29 | 25236 |
| 2025-10-23 | 47.90 | $16.97 | 17314 |
| 2025-10-22 | 50.21 | $17.19 | 20400 |
| 2025-10-21 | 53.19 | $17.46 | 16917 |
| 2025-10-20 | 53.19 | $17.46 | 13800 |
| 2025-10-17 | 47.91 | $16.95 | 26031 |
| 2025-10-16 | 47.36 | $16.90 | 34800 |
| 2025-10-15 | 49.46 | $17.11 | 12216 |
| 2025-10-14 | 53.41 | $17.48 | 31100 |
| 2025-10-13 | 46.74 | $16.87 | 20500 |
| 2025-10-10 | 41.09 | $16.44 | 24300 |
| 2025-10-09 | 46.67 | $16.95 | 33123 |
| 2025-10-08 | 49.15 | $17.15 | 5500 |
| 2025-10-07 | 49.02 | $17.14 | 14304 |
| 2025-10-06 | 50.86 | $17.29 | 21300 |
| 2025-10-03 | 49.05 | $17.14 | 11400 |
| 2025-10-02 | 46.42 | $16.93 | 17249 |
| 2025-10-01 | 50.55 | $17.28 | 18400 |
| 2025-09-30 | 52.72 | $17.45 | 19112 |
| 2025-09-29 | 51.32 | $17.33 | 39306 |
| 2025-09-26 | 53.45 | $17.50 | 24700 |
| 2025-09-25 | 51.18 | $17.30 | 26217 |
| 2025-09-24 | 50.61 | $17.25 | 20127 |
| 2025-09-23 | 52.12 | $17.38 | 31431 |
| 2025-09-22 | 51.27 | $17.30 | 22226 |
| 2025-09-19 | 50.01 | $17.18 | 49016 |
| 2025-09-18 | 52.37 | $17.40 | 32800 |
| 2025-09-17 | 49.71 | $17.14 | 31400 |
| 2025-09-16 | 51.38 | $17.30 | 21508 |
| 2025-09-15 | 50.49 | $17.21 | 11041 |
| 2025-09-12 | 52.00 | $17.36 | 29806 |
| 2025-09-11 | 52.70 | $17.43 | 16138 |
| 2025-09-10 | 52.27 | $17.38 | 8222 |
| 2025-09-09 | 53.29 | $17.49 | 27309 |
| 2025-09-08 | 51.31 | $17.25 | 64128 |
| 2025-09-05 | 52.91 | $17.43 | 19716 |
| 2025-09-04 | 53.00 | $17.44 | 14000 |
| 2025-09-03 | 49.35 | $16.98 | 16217 |
| 2025-09-02 | 50.90 | $17.17 | 15923 |
| 2025-08-29 | 52.72 | $17.39 | 13239 |
| 2025-08-28 | 52.58 | $17.37 | 8046 |
| 2025-08-27 | 52.37 | $17.34 | 19642 |
| 2025-08-26 | 52.10 | $17.30 | 10742 |
| 2025-08-25 | 52.45 | $17.35 | 12242 |
| 2025-08-22 | 56.36 | $17.89 | 50314 |
| 2025-08-21 | 47.39 | $16.59 | 6700 |
| 2025-08-20 | 48.94 | $16.80 | 23823 |
| 2025-08-19 | 53.59 | $17.39 | 9700 |
| 2025-08-18 | 50.64 | $17.00 | 23227 |
| 2025-08-15 | 49.15 | $16.81 | 31404 |
| 2025-08-14 | 53.79 | $17.38 | 8426 |
| 2025-08-13 | 55.90 | $17.62 | 9908 |
| 2025-08-12 | 52.74 | $17.19 | 23100 |
| 2025-08-11 | 46.28 | $16.43 | 13511 |
| 2025-08-08 | 43.98 | $16.19 | 8204 |
| 2025-08-07 | 42.92 | $16.08 | 11900 |
| 2025-08-06 | 44.08 | $16.24 | 10549 |
| 2025-08-05 | 46.14 | $16.52 | 17800 |
| 2025-08-04 | 45.10 | $16.40 | 23400 |
| 2025-08-01 | 43.08 | $16.17 | 28300 |
| 2025-07-31 | 46.39 | $16.64 | 19344 |
| 2025-07-30 | 50.04 | $17.11 | 19434 |
| 2025-07-29 | 55.80 | $17.76 | 14509 |
| 2025-07-28 | 63.87 | $18.51 | 35701 |
| 2025-07-25 | 53.69 | $17.31 | 8300 |
| 2025-07-24 | 52.31 | $17.18 | 12200 |
| 2025-07-23 | 63.88 | $18.01 | 24239 |
| 2025-07-22 | 64.21 | $18.03 | 32300 |
| 2025-07-21 | 61.31 | $17.72 | 21200 |
| 2025-07-18 | 56.56 | $17.28 | 33424 |
| 2025-07-17 | 53.75 | $17.05 | 28400 |
| 2025-07-16 | 53.25 | $17.01 | 25100 |
| 2025-07-15 | 50.84 | $16.82 | 30900 |
| 2025-07-14 | 54.94 | $17.11 | 24000 |
| 2025-07-11 | 52.82 | $16.94 | 15814 |
| 2025-07-10 | 56.85 | $17.21 | 20634 |
| 2025-07-09 | 56.50 | $17.18 | 24000 |
| 2025-07-08 | 55.35 | $17.08 | 30900 |
| 2025-07-07 | 53.12 | $16.89 | 28300 |
| 2025-07-03 | 54.62 | $17.00 | 40000 |
| 2025-07-02 | 53.13 | $16.87 | 28400 |
| 2025-07-01 | 54.84 | $17.00 | 30800 |
| 2025-06-30 | 49.37 | $16.54 | 15000 |
| 2025-06-27 | 48.86 | $16.50 | 76215 |
| 2025-06-26 | 47.61 | $16.40 | 40900 |
| 2025-06-25 | 43.66 | $16.10 | 22401 |
| 2025-06-24 | 44.51 | $16.18 | 13549 |
| 2025-06-23 | 43.46 | $16.10 | 30700 |
| 2025-06-20 | 41.63 | $15.96 | 52000 |
| 2025-06-18 | 40.99 | $15.91 | 21846 |
| 2025-06-17 | 39.32 | $15.78 | 19200 |
| 2025-06-16 | 39.82 | $15.84 | 28218 |
| 2025-06-13 | 39.70 | $15.83 | 31200 |
| 2025-06-12 | 46.33 | $16.59 | 12300 |
| 2025-06-11 | 48.35 | $16.79 | 23400 |
| 2025-06-10 | 49.48 | $16.90 | 15107 |
| 2025-06-09 | 46.80 | $16.65 | 14445 |
| 2025-06-06 | 45.71 | $16.55 | 12000 |
| 2025-06-05 | 42.45 | $16.26 | 19012 |
| 2025-06-04 | 41.06 | $16.14 | 13500 |
| 2025-06-03 | 43.29 | $16.41 | 9934 |
| 2025-06-02 | 41.15 | $16.22 | 16528 |
| 2025-05-30 | 43.71 | $16.53 | 11500 |
| 2025-05-29 | 45.09 | $16.69 | 17710 |
| 2025-05-28 | 42.51 | $16.45 | 25313 |
| 2025-05-27 | 44.93 | $16.74 | 20500 |
| 2025-05-23 | 43.99 | $16.65 | 14110 |
| 2025-05-22 | 43.48 | $16.60 | 47039 |
| 2025-05-21 | 45.28 | $16.83 | 28318 |
| 2025-05-20 | 49.52 | $17.33 | 18100 |
| 2025-05-19 | 48.79 | $17.25 | 27700 |
| 2025-05-16 | 47.99 | $17.16 | 32700 |
| 2025-05-15 | 48.87 | $17.27 | 24800 |
| 2025-05-14 | 47.96 | $17.16 | 26000 |
| 2025-05-13 | 48.56 | $17.24 | 35725 |
| 2025-05-12 | 49.82 | $17.41 | 16139 |
| 2025-05-09 | 46.07 | $16.93 | 14309 |
| 2025-05-08 | 45.75 | $16.89 | 38246 |
| 2025-05-07 | 46.40 | $16.99 | 65621 |
| 2025-05-06 | 43.64 | $16.63 | 33000 |
| 2025-05-05 | 44.06 | $16.70 | 31100 |
| 2025-05-02 | 46.55 | $17.11 | 22500 |
| 2025-05-01 | 44.13 | $16.78 | 26600 |
| 2025-04-30 | 45.19 | $16.96 | 25800 |
| 2025-04-29 | 47.92 | $17.41 | 22137 |
| 2025-04-28 | 42.90 | $16.72 | 16031 |
| 2025-04-25 | 38.40 | $16.17 | 29625 |
| 2025-04-24 | 49.96 | $17.87 | 12200 |
| 2025-04-23 | 52.15 | $18.12 | 31238 |
| 2025-04-22 | 48.27 | $17.67 | 26100 |
| 2025-04-21 | 42.99 | $17.13 | 19200 |
| 2025-04-17 | 42.27 | $17.06 | 24000 |
| 2025-04-16 | 41.46 | $16.98 | 13700 |
| 2025-04-15 | 41.73 | $17.02 | 23024 |
| 2025-04-14 | 39.52 | $16.79 | 12100 |
| 2025-04-11 | 39.24 | $16.76 | 25547 |
| 2025-04-10 | 37.75 | $16.60 | 43300 |
| 2025-04-09 | 43.30 | $17.48 | 31224 |
| 2025-04-08 | 32.85 | $16.50 | 28039 |
| 2025-04-07 | 34.84 | $16.82 | 35520 |
| 2025-04-04 | 36.01 | $17.00 | 43600 |
| 2025-04-03 | 35.78 | $16.98 | 19933 |
| 2025-04-02 | 47.66 | $18.46 | 18030 |
| 2025-04-01 | 49.45 | $18.63 | 11344 |
| 2025-03-31 | 48.70 | $18.56 | 22444 |
| 2025-03-28 | 49.71 | $18.66 | 28000 |
| 2025-03-27 | 50.40 | $18.73 | 50200 |
| 2025-03-26 | 52.38 | $18.93 | 22407 |
| 2025-03-25 | 54.10 | $19.10 | 111600 |
| 2025-03-24 | 54.80 | $19.17 | 120100 |
| 2025-03-21 | 52.10 | $18.85 | 85500 |
| 2025-03-20 | 55.45 | $19.19 | 136500 |
| 2025-03-19 | 56.88 | $19.33 | 83000 |
| 2025-03-18 | 47.73 | $18.33 | 10710 |
| 2025-03-17 | 46.32 | $18.20 | 10629 |
| 2025-03-14 | 46.69 | $18.24 | 14427 |
| 2025-03-13 | 41.88 | $17.80 | 7600 |
| 2025-03-12 | 42.12 | $17.83 | 11015 |
| 2025-03-11 | 41.80 | $17.80 | 17203 |
| 2025-03-10 | 41.87 | $17.81 | 25200 |
| 2025-03-07 | 45.83 | $18.32 | 12100 |
| 2025-03-06 | 42.06 | $17.95 | 10900 |
| 2025-03-05 | 42.98 | $18.07 | 12546 |
| 2025-03-04 | 45.42 | $18.38 | 9700 |
| 2025-03-03 | 50.25 | $18.93 | 10718 |
| 2025-02-28 | 55.88 | $19.48 | 13323 |
| 2025-02-27 | 52.47 | $19.11 | 7800 |
| 2025-02-26 | 52.79 | $19.14 | 21013 |
| 2025-02-25 | 52.34 | $19.09 | 15808 |
| 2025-02-24 | 50.07 | $18.84 | 24103 |
| 2025-02-21 | 51.09 | $18.95 | 25623 |
| 2025-02-20 | 53.43 | $19.20 | 14123 |
| 2025-02-19 | 53.34 | $19.19 | 9734 |
| 2025-02-18 | 53.34 | $19.19 | 36200 |
| 2025-02-14 | 49.27 | $18.68 | 6800 |
| 2025-02-13 | 54.31 | $19.25 | 5600 |
| 2025-02-12 | 54.87 | $19.31 | 11929 |
| 2025-02-11 | 56.82 | $19.52 | 20931 |
| 2025-02-10 | 56.18 | $19.43 | 24600 |
| 2025-02-07 | 57.79 | $19.61 | 11800 |
| 2025-02-06 | 61.42 | $20.00 | 14336 |
| 2025-02-05 | 61.42 | $20.00 | 25020 |
| 2025-02-04 | 58.53 | $19.52 | 10220 |
| 2025-02-03 | 55.70 | $19.09 | 21800 |
| 2025-01-31 | 54.96 | $18.98 | 15400 |
| 2025-01-30 | 58.26 | $19.37 | 8700 |
| 2025-01-29 | 60.38 | $19.61 | 21844 |
| 2025-01-28 | 59.09 | $19.39 | 38011 |
| 2025-01-27 | 58.91 | $19.36 | 37135 |
| 2025-01-24 | 55.23 | $18.75 | 39300 |
| 2025-01-23 | 52.01 | $18.27 | 23648 |
| 2025-01-22 | 52.01 | $18.27 | 16000 |
| 2025-01-21 | 55.86 | $18.78 | 26700 |
| 2025-01-17 | 52.02 | $18.20 | 31819 |
| 2025-01-16 | 50.47 | $17.98 | 22633 |
| 2025-01-15 | 51.62 | $18.14 | 23300 |
| 2025-01-14 | 47.80 | $17.60 | 35409 |
| 2025-01-13 | 40.99 | $16.77 | 28745 |
| 2025-01-10 | 37.83 | $16.43 | 22519 |
| 2025-01-08 | 41.76 | $17.06 | 21011 |
| 2025-01-07 | 43.11 | $17.26 | 22200 |
| 2025-01-06 | 44.84 | $17.51 | 23432 |
| 2025-01-03 | 46.83 | $17.79 | 17400 |
| 2025-01-02 | 44.40 | $17.50 | 24307 |
| 2024-12-31 | 46.13 | $17.75 | 24200 |
| 2024-12-30 | 46.89 | $17.86 | 26041 |
| 2024-12-27 | 45.73 | $17.71 | 29336 |
| 2024-12-26 | 47.50 | $17.98 | 31942 |
| 2024-12-24 | 44.63 | $17.60 | 8100 |
| 2024-12-23 | 43.31 | $17.43 | 18700 |
| 2024-12-20 | 40.78 | $17.11 | 72300 |
| 2024-12-19 | 42.12 | $17.35 | 17700 |
| 2024-12-18 | 43.82 | $17.65 | 30900 |
| 2024-12-17 | 53.50 | $19.06 | 20600 |
| 2024-12-16 | 56.17 | $19.38 | 35300 |
| 2024-12-13 | 51.57 | $18.74 | 12800 |
| 2024-12-12 | 52.89 | $18.90 | 12300 |
| 2024-12-11 | 58.78 | $19.56 | 34400 |
| 2024-12-10 | 59.45 | $19.63 | 78914 |
| 2024-12-09 | 57.34 | $19.31 | 21501 |
| 2024-12-06 | 61.92 | $19.79 | 17600 |
| 2024-12-05 | 62.81 | $19.88 | 31700 |
| 2024-12-04 | 62.29 | $19.79 | 41400 |
| 2024-12-03 | 61.50 | $19.65 | 23100 |
| 2024-12-02 | 67.44 | $20.27 | 37028 |
| 2024-11-29 | 69.60 | $20.48 | 16847 |
| 2024-11-27 | 69.20 | $20.39 | 12200 |
| 2024-11-26 | 69.11 | $20.37 | 20900 |
| 2024-11-25 | 73.10 | $20.78 | 35500 |
| 2024-11-22 | 72.17 | $20.53 | 43300 |
| 2024-11-21 | 70.79 | $20.17 | 47600 |
| 2024-11-20 | 69.72 | $19.90 | 28016 |
| 2024-11-19 | 68.33 | $19.56 | 54822 |
| 2024-11-18 | 67.37 | $19.33 | 89100 |
| 2024-11-15 | 72.07 | $19.85 | 30800 |
| 2024-11-14 | 75.43 | $20.20 | 33031 |
| 2024-11-13 | 79.25 | $20.58 | 54000 |
| 2024-11-12 | 78.91 | $20.45 | 34300 |
| 2024-11-11 | 78.78 | $20.40 | 104500 |
| 2024-11-08 | 76.53 | $19.58 | 66300 |
| 2024-11-07 | 74.36 | $18.89 | 104900 |
| 2024-11-06 | 78.98 | $19.35 | 95620 |
| 2024-11-05 | 64.99 | $16.24 | 65544 |
| 2024-11-04 | 59.07 | $15.53 | 92800 |
| 2024-11-01 | 53.51 | $15.00 | 63825 |
| 2024-10-31 | 47.34 | $14.52 | 12839 |
| 2024-10-30 | 48.36 | $14.60 | 13730 |
| 2024-10-29 | 51.64 | $14.85 | 7747 |
| 2024-10-28 | 52.18 | $14.89 | 5836 |
| 2024-10-25 | 50.46 | $14.75 | 9936 |
| 2024-10-24 | 51.34 | $14.82 | 10700 |
| 2024-10-23 | 51.11 | $14.80 | 10722 |
| 2024-10-22 | 51.46 | $14.83 | 10340 |
| 2024-10-21 | 51.14 | $14.80 | 11705 |
| 2024-10-18 | 52.66 | $14.94 | 25038 |
| 2024-10-17 | 52.77 | $14.95 | 30600 |
| 2024-10-16 | 52.22 | $14.89 | 22800 |
| 2024-10-15 | 50.01 | $14.65 | 17300 |
| 2024-10-14 | 48.98 | $14.54 | 5725 |
| 2024-10-11 | 49.95 | $14.65 | 14829 |
| 2024-10-10 | 47.14 | $14.34 | 6629 |
| 2024-10-09 | 48.91 | $14.55 | 25344 |
| 2024-10-08 | 46.35 | $14.27 | 10929 |
| 2024-10-07 | 46.59 | $14.30 | 7613 |
| 2024-10-04 | 49.99 | $14.72 | 8812 |
| 2024-10-03 | 44.89 | $14.16 | 12700 |
| 2024-10-02 | 50.48 | $14.80 | 7200 |
| 2024-10-01 | 49.17 | $14.66 | 8000 |
| 2024-09-30 | 55.02 | $15.25 | 15124 |
| 2024-09-27 | 56.64 | $15.40 | 6501 |
| 2024-09-26 | 55.90 | $15.31 | 12120 |
| 2024-09-25 | 54.33 | $15.12 | 6821 |
| 2024-09-24 | 57.61 | $15.44 | 12400 |
| 2024-09-23 | 55.37 | $15.16 | 11614 |
| 2024-09-20 | 57.86 | $15.40 | 76200 |
| 2024-09-19 | 62.30 | $15.80 | 24300 |
| 2024-09-18 | 59.42 | $15.41 | 97702 |
| 2024-09-17 | 58.73 | $15.32 | 19065 |
| 2024-09-16 | 56.70 | $15.06 | 36717 |
| 2024-09-13 | 53.44 | $14.67 | 19916 |
| 2024-09-12 | 46.02 | $13.92 | 5400 |
| 2024-09-11 | 46.87 | $14.01 | 8300 |
| 2024-09-10 | 48.48 | $14.18 | 16600 |
| 2024-09-09 | 47.88 | $14.12 | 18512 |
| 2024-09-06 | 50.00 | $14.35 | 14700 |
| 2024-09-05 | 49.07 | $14.25 | 20600 |
| 2024-09-04 | 49.77 | $14.33 | 10700 |
| 2024-09-03 | 50.20 | $14.38 | 13705 |
| 2024-08-30 | 55.17 | $14.93 | 19239 |
| 2024-08-29 | 54.39 | $14.83 | 9219 |
| 2024-08-28 | 54.08 | $14.79 | 19300 |
| 2024-08-27 | 54.78 | $14.87 | 10736 |
| 2024-08-26 | 55.11 | $14.91 | 8943 |
| 2024-08-23 | 52.78 | $14.57 | 23437 |
| 2024-08-22 | 47.61 | $13.89 | 3822 |
| 2024-08-21 | 51.47 | $14.38 | 3800 |
| 2024-08-20 | 50.30 | $14.23 | 4300 |
| 2024-08-19 | 56.03 | $14.90 | 14300 |
| 2024-08-16 | 55.38 | $14.81 | 17700 |
| 2024-08-15 | 55.31 | $14.80 | 12324 |
| 2024-08-14 | 53.16 | $14.49 | 5349 |
| 2024-08-13 | 54.45 | $14.65 | 9037 |
| 2024-08-12 | 50.92 | $14.15 | 6200 |
| 2024-08-09 | 51.45 | $14.22 | 7400 |
| 2024-08-08 | 53.81 | $14.53 | 15534 |
| 2024-08-07 | 52.06 | $14.27 | 9520 |
| 2024-08-06 | 54.39 | $14.58 | 12600 |
| 2024-08-05 | 53.88 | $14.50 | 39526 |
| 2024-08-02 | 58.01 | $15.04 | 12028 |
| 2024-08-01 | 61.58 | $15.47 | 23300 |
| 2024-07-31 | 73.47 | $16.66 | 20500 |
| 2024-07-30 | 72.80 | $16.50 | 33600 |
| 2024-07-29 | 71.83 | $16.27 | 34619 |
| 2024-07-26 | 67.84 | $15.43 | 23918 |
| 2024-07-25 | 71.99 | $15.79 | 63738 |
| 2024-07-24 | 70.31 | $15.44 | 42900 |
| 2024-07-23 | 69.16 | $15.21 | 35622 |
| 2024-07-22 | 68.86 | $15.15 | 42027 |
| 2024-07-19 | 64.42 | $14.34 | 23800 |
| 2024-07-18 | 68.42 | $14.69 | 72030 |
| 2024-07-17 | 65.58 | $14.20 | 93713 |
| 2024-07-16 | 73.11 | $14.79 | 120101 |
| 2024-07-15 | 67.01 | $13.79 | 39739 |
| 2024-07-12 | 64.89 | $13.51 | 40400 |
| 2024-07-11 | 62.70 | $13.24 | 45200 |
| 2024-07-10 | 53.62 | $12.35 | 43148 |
| 2024-07-09 | 59.32 | $12.72 | 45457 |
| 2024-07-08 | 53.62 | $12.27 | 90334 |
| 2024-07-05 | 49.43 | $11.99 | 42700 |
| 2024-07-03 | 51.48 | $12.12 | 17500 |
| 2024-07-02 | 51.48 | $12.12 | 42124 |
| 2024-07-01 | 59.54 | $12.59 | 32434 |
| 2024-06-28 | 64.43 | $12.83 | 175200 |
| 2024-06-27 | 58.49 | $12.39 | 26924 |
| 2024-06-26 | 55.09 | $12.18 | 35738 |
| 2024-06-25 | 51.69 | $11.99 | 34800 |
| 2024-06-24 | 53.72 | $12.09 | 7900 |
| 2024-06-21 | 49.78 | $11.88 | 62643 |
| 2024-06-20 | 53.27 | $12.05 | 38900 |
| 2024-06-18 | 52.71 | $12.02 | 17039 |
| 2024-06-17 | 54.35 | $12.10 | 23600 |
| 2024-06-14 | 54.18 | $12.09 | 4900 |
| 2024-06-13 | 54.76 | $12.12 | 5100 |
| 2024-06-12 | 55.51 | $12.16 | 54300 |
| 2024-06-11 | 54.17 | $12.07 | 11600 |
| 2024-06-10 | 54.69 | $12.10 | 5700 |
| 2024-06-07 | 55.20 | $12.13 | 18923 |
| 2024-06-06 | 54.40 | $12.07 | 19000 |
| 2024-06-05 | 54.55 | $12.08 | 13100 |
| 2024-06-04 | 53.93 | $12.03 | 19600 |
| 2024-06-03 | 55.37 | $12.13 | 32800 |
| 2024-05-31 | 54.79 | $12.08 | 30244 |
| 2024-05-30 | 55.06 | $12.10 | 10700 |
| 2024-05-29 | 51.93 | $11.82 | 32200 |
| 2024-05-28 | 55.47 | $12.09 | 39300 |
| 2024-05-24 | 54.49 | $12.00 | 24700 |
| 2024-05-23 | 50.95 | $11.69 | 19715 |
| 2024-05-22 | 57.23 | $12.15 | 43900 |
| 2024-05-21 | 54.57 | $11.92 | 35620 |
| 2024-05-20 | 60.13 | $12.28 | 50936 |
| 2024-05-17 | 63.73 | $12.49 | 80200 |
| 2024-05-16 | 61.32 | $12.26 | 8100 |
| 2024-05-15 | 62.35 | $12.32 | 12700 |
| 2024-05-14 | 59.44 | $12.05 | 12500 |
| 2024-05-13 | 61.10 | $12.15 | 2600 |
| 2024-05-10 | 62.76 | $12.25 | 3700 |
| 2024-05-09 | 63.25 | $12.28 | 14829 |
| 2024-05-08 | 61.93 | $12.14 | 7007 |
| 2024-05-07 | 68.80 | $12.55 | 14800 |
| 2024-05-06 | 62.55 | $11.90 | 11500 |
| 2024-05-03 | 60.70 | $11.74 | 9700 |
| 2024-05-02 | 64.67 | $11.95 | 10500 |
| 2024-05-01 | 63.26 | $11.82 | 14700 |
| 2024-04-30 | 54.15 | $11.14 | 38000 |
| 2024-04-29 | 51.29 | $10.97 | 6323 |
| 2024-04-26 | 46.82 | $10.73 | 7700 |
| 2024-04-25 | 35.63 | $10.25 | 23600 |
| 2024-04-24 | 38.00 | $10.40 | 17345 |
| 2024-04-23 | 40.57 | $10.55 | 3939 |
| 2024-04-22 | 42.20 | $10.64 | 6541 |
| 2024-04-19 | 42.38 | $10.65 | 10300 |
| 2024-04-18 | 35.91 | $10.40 | 11141 |
| 2024-04-17 | 37.68 | $10.51 | 5500 |
| 2024-04-16 | 38.16 | $10.54 | 10336 |
| 2024-04-15 | 33.25 | $10.36 | 7900 |
| 2024-04-12 | 35.32 | $10.50 | 7913 |
| 2024-04-11 | 38.24 | $10.68 | 9330 |
| 2024-04-10 | 41.49 | $10.86 | 282936 |
| 2024-04-09 | 48.71 | $11.19 | 7424 |
| 2024-04-08 | 45.72 | $11.08 | 3130 |
| 2024-04-05 | 45.45 | $11.07 | 6700 |
| 2024-04-04 | 45.67 | $11.08 | 8314 |
| 2024-04-03 | 46.52 | $11.12 | 11605 |
| 2024-04-02 | 45.31 | $11.07 | 18800 |
| 2024-04-01 | 45.31 | $11.07 | 19404 |
| 2024-03-28 | 52.40 | $11.40 | 9200 |
| 2024-03-27 | 48.70 | $11.24 | 7100 |
| 2024-03-26 | 45.96 | $11.13 | 13800 |
| 2024-03-25 | 45.45 | $11.11 | 61500 |
| 2024-03-22 | 47.34 | $11.20 | 5700 |
| 2024-03-21 | 48.84 | $11.27 | 35822 |
| 2024-03-20 | 49.69 | $11.31 | 15920 |
| 2024-03-19 | 46.59 | $11.17 | 11408 |
| 2024-03-18 | 46.36 | $11.16 | 9635 |
| 2024-03-15 | 45.27 | $11.11 | 40938 |
| 2024-03-14 | 45.62 | $11.13 | 16100 |
| 2024-03-13 | 48.31 | $11.28 | 19800 |
| 2024-03-12 | 43.92 | $11.07 | 9118 |
| 2024-03-11 | 44.60 | $11.11 | 3207 |
| 2024-03-08 | 45.27 | $11.15 | 3800 |
| 2024-03-07 | 47.48 | $11.28 | 6000 |
| 2024-03-06 | 48.17 | $11.32 | 7400 |
| 2024-03-05 | 44.14 | $11.11 | 14903 |
| 2024-03-04 | 38.76 | $10.86 | 2422 |
| 2024-03-01 | 38.54 | $10.85 | 5220 |
| 2024-02-29 | 39.50 | $10.92 | 8900 |
| 2024-02-28 | 38.03 | $10.85 | 6000 |
| 2024-02-27 | 39.60 | $10.97 | 18228 |
| 2024-02-26 | 37.13 | $10.85 | 24400 |
| 2024-02-23 | 39.29 | $11.02 | 7700 |
| 2024-02-22 | 38.90 | $11.00 | 15600 |
| 2024-02-21 | 36.53 | $10.88 | 6832 |
| 2024-02-20 | 38.92 | $11.08 | 9200 |
| 2024-02-16 | 43.36 | $11.41 | 11949 |
| 2024-02-15 | 42.60 | $11.37 | 10526 |
| 2024-02-14 | 34.53 | $10.98 | 10800 |
| 2024-02-13 | 34.76 | $11.00 | 31514 |
| 2024-02-12 | 40.78 | $11.45 | 19000 |
| 2024-02-09 | 39.00 | $11.37 | 10700 |
| 2024-02-08 | 40.15 | $11.45 | 9600 |
| 2024-02-07 | 37.98 | $11.35 | 24637 |
| 2024-02-06 | 46.45 | $11.88 | 28628 |
| 2024-02-05 | 52.08 | $12.15 | 49300 |
| 2024-02-02 | 48.81 | $12.00 | 42725 |
| 2024-02-01 | 48.81 | $12.00 | 20544 |
| 2024-01-31 | 51.56 | $12.13 | 13109 |
| 2024-01-30 | 53.55 | $12.22 | 26100 |
| 2024-01-29 | 52.19 | $12.15 | 4400 |
| 2024-01-26 | 52.19 | $12.15 | 30800 |
| 2024-01-25 | 52.79 | $12.18 | 9100 |
| 2024-01-24 | 52.98 | $12.19 | 7006 |
| 2024-01-23 | 53.72 | $12.23 | 13524 |
| 2024-01-22 | 56.16 | $12.36 | 9514 |
| 2024-01-19 | 56.16 | $12.36 | 12700 |
| 2024-01-18 | 52.58 | $12.12 | 23321 |
| 2024-01-17 | 52.27 | $12.10 | 23612 |
| 2024-01-16 | 54.11 | $12.21 | 11834 |
| 2024-01-12 | 53.97 | $12.20 | 9532 |
| 2024-01-11 | 53.83 | $12.19 | 11437 |
| 2024-01-10 | 53.32 | $12.15 | 46400 |
| 2024-01-09 | 52.69 | $12.10 | 12841 |
| 2024-01-08 | 53.79 | $12.18 | 16640 |
| 2024-01-05 | 57.49 | $12.44 | 57502 |
| 2024-01-04 | 54.76 | $12.20 | 38120 |
| 2024-01-03 | 55.18 | $12.23 | 177736 |
| 2024-01-02 | 55.07 | $12.22 | 26731 |
| 2023-12-29 | 55.46 | $12.25 | 51300 |
| 2023-12-28 | 56.33 | $12.32 | 78538 |
| 2023-12-27 | 57.44 | $12.41 | 61800 |
| 2023-12-26 | 54.72 | $12.12 | 173844 |
| 2023-12-22 | 54.43 | $12.09 | 96665 |
| 2023-12-21 | 54.65 | $12.11 | 35039 |
| 2023-12-20 | 54.65 | $12.11 | 71601 |
| 2023-12-19 | 54.85 | $12.13 | 381800 |
| 2023-12-18 | 52.20 | $11.81 | 63702 |
| 2023-12-15 | 57.62 | $12.35 | 84416 |
| 2023-12-14 | 60.95 | $12.65 | 31627 |
| 2023-12-13 | 58.44 | $12.32 | 14434 |
| 2023-12-12 | 47.30 | $11.18 | 17600 |
| 2023-12-11 | 51.56 | $11.55 | 9500 |
| 2023-12-08 | 57.11 | $11.97 | 5100 |
| 2023-12-07 | 57.81 | $12.02 | 18300 |
| 2023-12-06 | 58.35 | $12.06 | 11109 |
| 2023-12-05 | 59.29 | $12.13 | 5200 |
| 2023-12-04 | 58.29 | $12.02 | 4043 |
| 2023-12-01 | 57.76 | $11.96 | 10026 |
| 2023-11-30 | 54.23 | $11.58 | 6800 |
| 2023-11-29 | 52.96 | $11.45 | 31200 |
| 2023-11-28 | 51.47 | $11.30 | 36021 |
| 2023-11-27 | 48.71 | $11.03 | 12311 |
| 2023-11-24 | 51.06 | $11.26 | 3300 |
| 2023-11-22 | 53.63 | $11.50 | 8623 |
| 2023-11-21 | 52.60 | $11.39 | 14300 |
| 2023-11-20 | 57.86 | $11.86 | 9900 |
| 2023-11-17 | 57.43 | $11.81 | 28000 |
| 2023-11-16 | 56.50 | $11.70 | 12000 |
| 2023-11-15 | 57.80 | $11.82 | 11817 |
| 2023-11-14 | 62.37 | $12.22 | 30000 |
| 2023-11-13 | 54.21 | $11.27 | 14200 |
| 2023-11-10 | 50.56 | $10.93 | 22549 |
| 2023-11-09 | 50.23 | $10.90 | 12000 |
| 2023-11-08 | 55.16 | $11.32 | 6200 |
| 2023-11-07 | 57.19 | $11.48 | 13800 |
| 2023-11-06 | 49.32 | $10.77 | 17100 |
| 2023-11-03 | 55.15 | $11.20 | 10500 |
| 2023-11-02 | 50.21 | $10.82 | 7500 |
| 2023-11-01 | 48.80 | $10.72 | 7418 |
| 2023-10-31 | 49.06 | $10.74 | 104100 |
| 2023-10-30 | 44.19 | $10.40 | 20500 |
| 2023-10-27 | 39.49 | $10.11 | 10600 |
| 2023-10-26 | 43.97 | $10.48 | 122100 |
| 2023-10-25 | 45.02 | $10.56 | 7120 |
| 2023-10-24 | 44.07 | $10.50 | 7800 |
| 2023-10-23 | 41.17 | $10.32 | 11107 |
| 2023-10-20 | 43.68 | $10.53 | 10307 |
| 2023-10-19 | 43.68 | $10.53 | 7242 |
| 2023-10-18 | 46.36 | $10.75 | 8229 |
| 2023-10-17 | 50.35 | $11.05 | 14800 |
| 2023-10-16 | 53.11 | $11.24 | 33200 |
| 2023-10-13 | 62.71 | $11.80 | 19033 |
| 2023-10-12 | 56.43 | $11.33 | 17429 |
| 2023-10-11 | 56.43 | $11.33 | 11607 |
| 2023-10-10 | 59.71 | $11.50 | 8617 |
| 2023-10-09 | 56.91 | $11.30 | 2902 |
| 2023-10-06 | 56.04 | $11.24 | 10710 |
| 2023-10-05 | 49.02 | $10.81 | 15840 |
| 2023-10-04 | 45.97 | $10.65 | 7600 |
| 2023-10-03 | 44.18 | $10.56 | 8824 |
| 2023-10-02 | 43.19 | $10.51 | 5700 |
| 2023-09-29 | 43.19 | $10.51 | 5824 |
| 2023-09-28 | 44.18 | $10.58 | 5133 |
| 2023-09-27 | 44.46 | $10.60 | 9316 |
| 2023-09-26 | 44.59 | $10.61 | 8900 |
| 2023-09-25 | 44.72 | $10.62 | 11940 |
| 2023-09-22 | 45.96 | $10.72 | 6500 |
| 2023-09-21 | 45.53 | $10.69 | 8620 |
| 2023-09-20 | 47.32 | $10.84 | 7700 |
| 2023-09-19 | 50.47 | $11.09 | 3900 |
| 2023-09-18 | 51.51 | $11.17 | 16139 |
| 2023-09-15 | 58.69 | $11.67 | 32100 |
| 2023-09-14 | 51.94 | $11.14 | 9600 |
| 2023-09-13 | 43.50 | $10.63 | 7100 |
| 2023-09-12 | 44.52 | $10.70 | 5741 |
| 2023-09-11 | 45.53 | $10.77 | 11200 |
| 2023-09-08 | 45.53 | $10.77 | 8340 |
| 2023-09-07 | 44.39 | $10.70 | 44100 |
| 2023-09-06 | 51.25 | $11.17 | 12132 |
| 2023-09-05 | 53.42 | $11.30 | 9536 |
| 2023-09-01 | 50.83 | $11.13 | 10300 |
| 2023-08-31 | 48.27 | $10.97 | 33100 |
| 2023-08-30 | 49.49 | $11.05 | 20716 |
| 2023-08-29 | 53.54 | $11.30 | 2500 |
| 2023-08-28 | 51.27 | $11.15 | 9218 |
| 2023-08-25 | 49.87 | $11.06 | 6600 |
| 2023-08-24 | 49.41 | $11.03 | 6635 |
| 2023-08-23 | 47.59 | $10.91 | 7100 |
| 2023-08-22 | 49.28 | $11.03 | 6900 |
| 2023-08-21 | 49.14 | $11.02 | 6100 |
| 2023-08-18 | 51.33 | $11.18 | 16606 |
| 2023-08-17 | 49.87 | $11.07 | 13400 |
| 2023-08-16 | 51.47 | $11.19 | 13922 |
| 2023-08-15 | 50.46 | $11.11 | 99900 |
| 2023-08-14 | 52.95 | $11.30 | 8835 |
| 2023-08-11 | 55.12 | $11.46 | 34020 |
| 2023-08-10 | 55.12 | $11.46 | 13800 |
| 2023-08-09 | 53.17 | $11.28 | 9613 |
| 2023-08-08 | 53.66 | $11.32 | 4700 |
| 2023-08-07 | 53.78 | $11.33 | 3821 |
| 2023-08-04 | 51.44 | $11.10 | 4200 |
| 2023-08-03 | 54.03 | $11.33 | 12141 |
| 2023-08-02 | 52.76 | $11.20 | 15400 |
| 2023-08-01 | 53.30 | $11.25 | 22200 |
| 2023-07-31 | 50.49 | $10.96 | 49515 |
| 2023-07-28 | 50.10 | $10.92 | 44653 |
| 2023-07-27 | 64.25 | $12.09 | 13515 |
| 2023-07-26 | 61.42 | $11.77 | 8200 |
| 2023-07-25 | 60.01 | $11.62 | 19800 |
| 2023-07-24 | 61.15 | $11.70 | 20601 |
| 2023-07-21 | 61.06 | $11.69 | 16841 |
| 2023-07-20 | 65.38 | $12.00 | 30500 |
| 2023-07-19 | 62.18 | $11.61 | 15003 |
| 2023-07-18 | 66.37 | $11.89 | 8717 |
| 2023-07-17 | 60.40 | $11.23 | 6420 |
| 2023-07-14 | 57.58 | $10.97 | 16428 |
| 2023-07-13 | 57.73 | $10.98 | 10000 |
| 2023-07-12 | 59.50 | $11.10 | 15946 |
| 2023-07-11 | 57.32 | $10.89 | 4616 |
| 2023-07-10 | 55.26 | $10.70 | 9900 |
| 2023-07-07 | 57.63 | $10.87 | 31515 |
| 2023-07-06 | 51.06 | $10.31 | 9500 |
| 2023-07-05 | 54.05 | $10.52 | 6400 |
| 2023-07-03 | 53.31 | $10.46 | 1600 |
| 2023-06-30 | 49.99 | $10.20 | 11200 |
| 2023-06-29 | 53.02 | $10.42 | 4540 |
| 2023-06-28 | 51.49 | $10.30 | 13133 |
| 2023-06-27 | 52.85 | $10.40 | 24700 |
| 2023-06-26 | 52.85 | $10.40 | 18241 |
| 2023-06-23 | 58.09 | $10.78 | 96200 |
| 2023-06-22 | 60.50 | $10.94 | 25811 |
| 2023-06-21 | 55.47 | $10.48 | 9535 |
| 2023-06-20 | 56.06 | $10.52 | 18512 |
| 2023-06-16 | 55.27 | $10.45 | 51300 |
| 2023-06-15 | 57.95 | $10.64 | 11400 |
| 2023-06-14 | 54.65 | $10.34 | 93845 |
| 2023-06-13 | 54.42 | $10.32 | 29530 |
| 2023-06-12 | 54.42 | $10.32 | 8000 |
| 2023-06-09 | 59.53 | $10.70 | 6812 |
| 2023-06-08 | 59.81 | $10.72 | 11142 |
| 2023-06-07 | 53.33 | $10.10 | 46600 |
| 2023-06-06 | 51.65 | $9.96 | 44900 |
| 2023-06-05 | 45.85 | $9.52 | 32237 |
| 2023-06-02 | 56.18 | $10.23 | 21500 |
| 2023-06-01 | 50.68 | $9.86 | 29318 |
| 2023-05-31 | 51.68 | $9.92 | 10649 |
| 2023-05-30 | 53.00 | $10.00 | 13152 |
| 2023-05-26 | 51.07 | $9.87 | 8400 |
| 2023-05-25 | 49.24 | $9.75 | 18419 |
| 2023-05-24 | 51.69 | $9.91 | 15500 |
| 2023-05-23 | 54.77 | $10.10 | 21118 |
| 2023-05-22 | 52.80 | $9.96 | 17100 |
| 2023-05-19 | 46.48 | $9.56 | 9812 |
| 2023-05-18 | 50.67 | $9.82 | 25306 |
| 2023-05-17 | 47.75 | $9.65 | 20400 |
| 2023-05-16 | 39.07 | $9.22 | 8800 |
| 2023-05-15 | 34.76 | $9.04 | 5300 |
| 2023-05-12 | 35.02 | $9.06 | 8213 |
| 2023-05-11 | 34.79 | $9.05 | 11917 |
| 2023-05-10 | 36.40 | $9.18 | 24615 |
| 2023-05-09 | 32.51 | $9.01 | 16016 |
| 2023-05-08 | 30.86 | $8.94 | 14610 |
| 2023-05-05 | 32.37 | $9.08 | 4918 |
| 2023-05-04 | 28.34 | $8.91 | 48900 |
| 2023-05-03 | 29.72 | $9.05 | 21606 |
| 2023-05-02 | 24.99 | $8.86 | 29100 |
| 2023-05-01 | 29.81 | $9.34 | 27200 |
| 2023-04-28 | 32.00 | $9.52 | 16800 |
| 2023-04-27 | 33.16 | $9.61 | 20800 |
| 2023-04-26 | 33.68 | $9.65 | 7524 |
| 2023-04-25 | 32.68 | $9.61 | 7100 |
| 2023-04-24 | 32.68 | $9.61 | 13600 |
| 2023-04-21 | 33.59 | $9.69 | 13700 |
| 2023-04-20 | 34.51 | $9.77 | 60900 |
| 2023-04-19 | 33.21 | $9.71 | 13600 |
| 2023-04-18 | 27.80 | $9.47 | 6233 |
| 2023-04-17 | 29.21 | $9.62 | 18943 |
| 2023-04-14 | 28.29 | $9.58 | 13203 |
| 2023-04-13 | 29.85 | $9.75 | 14500 |
| 2023-04-12 | 27.85 | $9.66 | 29219 |
| 2023-04-11 | 28.71 | $9.76 | 11500 |
| 2023-04-10 | 29.77 | $9.88 | 14604 |
| 2023-04-06 | 29.77 | $9.88 | 10400 |
| 2023-04-05 | 30.44 | $9.96 | 8626 |
| 2023-04-04 | 30.44 | $9.96 | 25400 |
| 2023-04-03 | 33.43 | $10.31 | 23400 |
| 2023-03-31 | 25.04 | $9.89 | 30231 |
| 2023-03-30 | 26.24 | $10.05 | 24700 |
| 2023-03-29 | 29.50 | $10.44 | 13646 |
| 2023-03-28 | 31.71 | $10.67 | 26300 |
| 2023-03-27 | 33.81 | $10.87 | 6600 |
| 2023-03-24 | 33.81 | $10.87 | 9300 |
| 2023-03-23 | 35.17 | $11.00 | 9400 |
| 2023-03-22 | 35.38 | $11.02 | 5943 |
| 2023-03-21 | 37.04 | $11.18 | 76300 |
| 2023-03-20 | 35.60 | $11.10 | 9900 |
| 2023-03-17 | 34.89 | $11.06 | 59400 |
| 2023-03-16 | 38.40 | $11.41 | 14656 |
| 2023-03-15 | 30.43 | $10.99 | 15600 |
| 2023-03-14 | 29.18 | $10.93 | 12900 |
| 2023-03-13 | 28.37 | $10.89 | 283537 |
| 2023-03-10 | 42.82 | $12.13 | 25800 |
| 2023-03-09 | 50.96 | $12.54 | 7013 |
| 2023-03-08 | 54.06 | $12.67 | 7400 |
| 2023-03-07 | 50.07 | $12.49 | 6346 |
| 2023-03-06 | 52.23 | $12.58 | 29600 |
| 2023-03-03 | 52.01 | $12.57 | 22004 |
| 2023-03-02 | 54.87 | $12.69 | 8844 |
| 2023-03-01 | 53.66 | $12.63 | 4800 |
| 2023-02-28 | 55.54 | $12.71 | 10105 |
| 2023-02-27 | 50.82 | $12.48 | 13200 |
| 2023-02-24 | 50.17 | $12.45 | 5800 |
| 2023-02-23 | 51.25 | $12.50 | 9200 |
| 2023-02-22 | 51.25 | $12.50 | 21900 |
| 2023-02-21 | 51.45 | $12.51 | 8005 |
| 2023-02-17 | 49.96 | $12.43 | 11043 |
| 2023-02-16 | 50.15 | $12.44 | 13306 |
| 2023-02-15 | 50.85 | $12.48 | 27415 |
| 2023-02-14 | 48.26 | $12.33 | 6800 |
| 2023-02-13 | 49.75 | $12.42 | 24030 |
| 2023-02-10 | 48.40 | $12.34 | 14541 |
| 2023-02-09 | 42.34 | $12.01 | 653211 |
| 2023-02-08 | 41.55 | $11.97 | 8621 |
| 2023-02-07 | 39.58 | $11.87 | 310500 |
| 2023-02-06 | 42.00 | $12.05 | 23324 |
| 2023-02-03 | 47.87 | $12.43 | 12800 |
| 2023-02-02 | 50.70 | $12.59 | 10900 |
| 2023-02-01 | 50.88 | $12.60 | 16327 |
| 2023-01-31 | 38.51 | $12.00 | 14733 |
| 2023-01-30 | 40.96 | $12.15 | 9900 |
| 2023-01-27 | 42.15 | $12.22 | 14431 |
| 2023-01-26 | 47.37 | $12.50 | 7000 |
| 2023-01-25 | 46.47 | $12.46 | 5400 |
| 2023-01-24 | 43.49 | $12.33 | 4500 |
| 2023-01-23 | 44.77 | $12.40 | 4523 |
| 2023-01-20 | 46.24 | $12.48 | 17000 |
| 2023-01-19 | 44.95 | $12.42 | 17400 |
| 2023-01-18 | 48.06 | $12.59 | 9019 |
| 2023-01-17 | 48.24 | $12.60 | 5131 |
| 2023-01-13 | 43.22 | $12.36 | 6601 |
| 2023-01-12 | 45.68 | $12.50 | 20300 |
| 2023-01-11 | 42.11 | $12.34 | 11400 |
| 2023-01-10 | 44.18 | $12.46 | 5700 |
| 2023-01-09 | 38.69 | $12.23 | 5637 |
| 2023-01-06 | 43.65 | $12.51 | 4904 |
| 2023-01-05 | 37.69 | $12.29 | 3346 |
| 2023-01-04 | 33.75 | $12.16 | 6304 |
| 2023-01-03 | 35.21 | $12.25 | 4100 |
| 2022-12-30 | 33.70 | $12.20 | 34800 |
| 2022-12-29 | 32.49 | $12.16 | 36900 |
| 2022-12-28 | 34.74 | $12.31 | 9009 |
| 2022-12-27 | 37.17 | $12.46 | 11000 |
| 2022-12-23 | 37.17 | $12.46 | 10600 |
| 2022-12-22 | 40.23 | $12.64 | 36500 |
| 2022-12-21 | 38.36 | $12.57 | 13322 |
| 2022-12-20 | 32.31 | $12.36 | 12820 |
| 2022-12-19 | 33.66 | $12.45 | 12904 |
| 2022-12-16 | 32.77 | $12.42 | 115735 |
| 2022-12-15 | 33.62 | $12.48 | 196800 |
| 2022-12-14 | 36.32 | $12.66 | 11200 |
| 2022-12-13 | 37.59 | $12.74 | 42500 |
| 2022-12-12 | 38.38 | $12.79 | 33149 |
| 2022-12-09 | 37.37 | $12.75 | 9738 |
| 2022-12-08 | 41.05 | $12.98 | 13129 |
| 2022-12-07 | 39.32 | $12.91 | 8215 |
| 2022-12-06 | 43.85 | $13.17 | 11300 |
| 2022-12-05 | 45.37 | $13.25 | 25000 |
| 2022-12-02 | 45.37 | $13.25 | 24614 |
| 2022-12-01 | 44.50 | $13.21 | 24200 |
| 2022-11-30 | 45.72 | $13.28 | 34201 |
| 2022-11-29 | 48.03 | $13.41 | 34940 |
| 2022-11-28 | 48.03 | $13.41 | 24723 |
| 2022-11-25 | 48.71 | $13.45 | 9100 |
| 2022-11-23 | 49.55 | $13.50 | 20803 |
| 2022-11-22 | 47.84 | $13.40 | 16946 |
| 2022-11-21 | 48.31 | $13.43 | 25308 |
| 2022-11-18 | 46.33 | $13.31 | 35600 |
| 2022-11-17 | 47.78 | $13.41 | 24520 |
| 2022-11-16 | 46.67 | $13.34 | 10703 |
| 2022-11-15 | 45.89 | $13.29 | 17700 |
| 2022-11-14 | 47.74 | $13.43 | 27600 |
| 2022-11-11 | 49.23 | $13.54 | 34340 |
| 2022-11-10 | 50.18 | $13.61 | 59000 |
| 2022-11-09 | 47.15 | $13.39 | 45500 |
| 2022-11-08 | 49.35 | $13.56 | 23900 |
| 2022-11-07 | 47.71 | $13.44 | 228522 |
| 2022-11-04 | 48.84 | $13.53 | 18904 |
| 2022-11-03 | 51.53 | $13.74 | 74314 |
| 2022-11-02 | 48.98 | $13.54 | 61921 |
| 2022-11-01 | 48.34 | $13.49 | 46800 |
| 2022-10-31 | 47.58 | $13.43 | 28343 |
| 2022-10-28 | 52.44 | $13.83 | 175300 |
| 2022-10-27 | 54.01 | $13.95 | 37443 |
| 2022-10-26 | 53.79 | $13.93 | 19123 |
| 2022-10-25 | 52.94 | $13.85 | 33300 |
| 2022-10-24 | 52.10 | $13.77 | 20000 |
| 2022-10-21 | 54.77 | $14.00 | 20100 |
| 2022-10-20 | 51.15 | $13.65 | 18800 |
| 2022-10-19 | 53.23 | $13.83 | 32000 |
| 2022-10-18 | 59.20 | $14.30 | 27300 |
| 2022-10-17 | 53.75 | $13.78 | 19800 |
| 2022-10-14 | 49.70 | $13.45 | 12300 |
| 2022-10-13 | 51.79 | $13.61 | 26142 |
| 2022-10-12 | 54.37 | $13.80 | 3600 |
| 2022-10-11 | 47.88 | $13.30 | 10520 |
| 2022-10-10 | 48.67 | $13.36 | 8602 |
| 2022-10-07 | 45.99 | $13.17 | 8301 |
| 2022-10-06 | 47.60 | $13.30 | 9146 |
| 2022-10-05 | 49.25 | $13.43 | 20500 |
| 2022-10-04 | 50.39 | $13.52 | 16600 |
| 2022-10-03 | 48.63 | $13.38 | 13736 |
| 2022-09-30 | 45.05 | $13.11 | 11211 |
| 2022-09-29 | 45.27 | $13.13 | 21000 |
| 2022-09-28 | 47.38 | $13.32 | 31043 |
| 2022-09-27 | 51.18 | $13.64 | 6837 |
| 2022-09-26 | 50.71 | $13.60 | 7100 |
| 2022-09-23 | 50.83 | $13.61 | 16000 |
| 2022-09-22 | 54.01 | $13.88 | 27800 |
| 2022-09-21 | 55.47 | $14.00 | 14933 |
| 2022-09-20 | 55.18 | $13.97 | 10400 |
| 2022-09-19 | 58.17 | $14.22 | 23806 |
| 2022-09-16 | 59.89 | $14.36 | 191818 |
| 2022-09-15 | 59.73 | $14.34 | 27904 |
| 2022-09-14 | 59.42 | $14.30 | 27700 |
| 2022-09-13 | 59.19 | $14.27 | 33800 |
| 2022-09-12 | 64.38 | $14.73 | 56027 |
| 2022-09-09 | 64.50 | $14.74 | 22512 |
| 2022-09-08 | 62.08 | $14.37 | 27012 |
| 2022-09-07 | 59.46 | $14.00 | 46000 |
| 2022-09-06 | 62.69 | $14.29 | 40502 |
| 2022-09-02 | 57.81 | $13.64 | 56800 |
| 2022-09-01 | 49.96 | $12.82 | 12000 |
| 2022-08-31 | 51.98 | $13.00 | 10200 |
| 2022-08-30 | 57.62 | $13.46 | 8200 |
| 2022-08-29 | 62.99 | $13.84 | 6100 |
| 2022-08-26 | 61.65 | $13.69 | 11204 |
| 2022-08-25 | 63.69 | $13.83 | 12000 |
| 2022-08-24 | 58.78 | $13.30 | 9400 |
| 2022-08-23 | 62.73 | $13.56 | 8421 |
| 2022-08-22 | 61.01 | $13.38 | 17500 |
| 2022-08-19 | 63.65 | $13.55 | 11700 |
| 2022-08-18 | 65.72 | $13.68 | 7100 |
| 2022-08-17 | 65.88 | $13.69 | 32200 |
| 2022-08-16 | 66.18 | $13.71 | 30500 |
| 2022-08-15 | 61.99 | $13.20 | 25708 |
| 2022-08-12 | 60.15 | $13.00 | 15500 |
| 2022-08-11 | 60.57 | $13.03 | 14100 |
| 2022-08-10 | 59.32 | $12.89 | 55823 |
| 2022-08-09 | 54.41 | $12.39 | 31718 |
| 2022-08-08 | 55.42 | $12.47 | 37200 |
| 2022-08-05 | 52.69 | $12.21 | 24115 |
| 2022-08-04 | 48.42 | $11.84 | 6900 |
| 2022-08-03 | 46.69 | $11.70 | 8400 |
| 2022-08-02 | 46.57 | $11.69 | 105438 |
| 2022-08-01 | 50.16 | $12.02 | 38832 |
| 2022-07-29 | 51.53 | $12.14 | 18720 |
| 2022-07-28 | 47.80 | $11.81 | 8723 |
| 2022-07-27 | 49.56 | $11.97 | 11900 |
| 2022-07-26 | 46.77 | $11.73 | 6745 |
| 2022-07-25 | 46.54 | $11.71 | 8700 |
| 2022-07-22 | 42.46 | $11.37 | 7200 |
| 2022-07-21 | 43.01 | $11.43 | 10100 |
| 2022-07-20 | 43.64 | $11.50 | 44509 |
| 2022-07-19 | 42.50 | $11.40 | 14300 |
| 2022-07-18 | 41.14 | $11.28 | 6309 |
| 2022-07-15 | 44.28 | $11.66 | 18000 |
| 2022-07-14 | 37.36 | $11.08 | 51039 |
| 2022-07-13 | 40.22 | $11.43 | 28606 |
| 2022-07-12 | 39.85 | $11.40 | 28800 |
| 2022-07-11 | 39.92 | $11.41 | 35935 |
| 2022-07-08 | 39.92 | $11.41 | 61900 |
| 2022-07-07 | 40.66 | $11.51 | 15900 |
| 2022-07-06 | 39.50 | $11.40 | 30200 |
| 2022-07-05 | 43.22 | $11.91 | 27500 |
| 2022-07-01 | 42.00 | $11.79 | 22000 |
| 2022-06-30 | 39.42 | $11.54 | 81100 |
| 2022-06-29 | 35.84 | $11.21 | 60300 |
| 2022-06-28 | 38.60 | $11.63 | 27914 |
| 2022-06-27 | 38.28 | $11.60 | 67840 |
| 2022-06-24 | 40.14 | $11.88 | 1.1M |
| 2022-06-23 | 42.53 | $12.22 | 69600 |
| 2022-06-22 | 44.22 | $12.45 | 87300 |
| 2022-06-21 | 46.60 | $12.76 | 104226 |
| 2022-06-17 | 50.59 | $13.24 | 124300 |
| 2022-06-16 | 48.03 | $12.95 | 54100 |
| 2022-06-15 | 48.86 | $13.05 | 35301 |
| 2022-06-14 | 40.59 | $12.20 | 26634 |
| 2022-06-13 | 37.89 | $11.96 | 55045 |
| 2022-06-10 | 43.52 | $12.68 | 21842 |
| 2022-06-09 | 44.13 | $12.75 | 30100 |
| 2022-06-08 | 48.12 | $13.19 | 25300 |
| 2022-06-07 | 42.63 | $12.70 | 65100 |
| 2022-06-06 | 47.29 | $13.18 | 50217 |
| 2022-06-03 | 46.24 | $13.09 | 29600 |
| 2022-06-02 | 43.89 | $12.89 | 50508 |
| 2022-06-01 | 58.65 | $14.10 | 71100 |
| 2022-05-31 | 40.61 | $12.95 | 49600 |
| 2022-05-27 | 42.29 | $13.06 | 31200 |
| 2022-05-26 | 41.03 | $13.00 | 28205 |
| 2022-05-25 | 41.60 | $13.04 | 24000 |
| 2022-05-24 | 42.02 | $13.07 | 27707 |
| 2022-05-23 | 42.71 | $13.12 | 35449 |
| 2022-05-20 | 30.98 | $12.57 | 46340 |
| 2022-05-19 | 37.31 | $13.05 | 16206 |
| 2022-05-18 | 37.77 | $13.08 | 33110 |
| 2022-05-17 | 38.07 | $13.10 | 33900 |
| 2022-05-16 | 41.46 | $13.32 | 24300 |
| 2022-05-13 | 42.11 | $13.36 | 24430 |
| 2022-05-12 | 42.11 | $13.36 | 29905 |
| 2022-05-11 | 37.71 | $13.16 | 32000 |
| 2022-05-10 | 41.45 | $13.41 | 31922 |
| 2022-05-09 | 37.70 | $13.25 | 40000 |
| 2022-05-06 | 43.31 | $13.59 | 10500 |
| 2022-05-05 | 43.49 | $13.60 | 18500 |
| 2022-05-04 | 43.04 | $13.58 | 24000 |
| 2022-05-03 | 43.37 | $13.60 | 234600 |
| 2022-05-02 | 48.48 | $13.89 | 36100 |
| 2022-04-29 | 46.63 | $13.80 | 22003 |
| 2022-04-28 | 46.63 | $13.80 | 25424 |
| 2022-04-27 | 45.04 | $13.72 | 15000 |
| 2022-04-26 | 45.20 | $13.73 | 22533 |
| 2022-04-25 | 49.72 | $14.00 | 18100 |
| 2022-04-22 | 49.72 | $14.00 | 14300 |
| 2022-04-21 | 49.72 | $14.00 | 25933 |
| 2022-04-20 | 49.40 | $13.98 | 34900 |
| 2022-04-19 | 49.70 | $14.00 | 26000 |
| 2022-04-18 | 49.70 | $14.00 | 21611 |
| 2022-04-14 | 53.86 | $14.28 | 23746 |
| 2022-04-13 | 50.94 | $14.07 | 33213 |
| 2022-04-12 | 49.78 | $13.99 | 42824 |
| 2022-04-11 | 48.49 | $13.90 | 11544 |
| 2022-04-08 | 48.21 | $13.88 | 23801 |
| 2022-04-07 | 47.94 | $13.86 | 24500 |
| 2022-04-06 | 48.78 | $13.93 | 27100 |
| 2022-04-05 | 46.74 | $13.77 | 49400 |
| 2022-04-04 | 49.68 | $14.02 | 51000 |
| 2022-04-01 | 61.80 | $14.84 | 81300 |
| 2022-03-31 | 55.37 | $14.33 | 1900 |
| 2022-03-30 | 56.61 | $14.40 | 209100 |
| 2022-03-29 | 56.61 | $14.40 | 12749 |
| 2022-03-28 | 55.72 | $14.33 | 367939 |
| 2022-03-25 | 50.12 | $13.93 | 14300 |
| 2022-03-24 | 49.20 | $13.87 | 12016 |
| 2022-03-23 | 51.13 | $14.00 | 2111 |
| 2022-03-22 | 49.98 | $13.92 | 27200 |
| 2022-03-21 | 51.12 | $14.00 | 19121 |
| 2022-03-18 | 51.12 | $14.00 | 171746 |
| 2022-03-17 | 49.83 | $13.90 | 12002 |
| 2022-03-16 | 50.08 | $13.92 | 10643 |
| 2022-03-15 | 48.22 | $13.77 | 22420 |
| 2022-03-14 | 52.30 | $14.10 | 14100 |
| 2022-03-11 | 51.11 | $14.00 | 988713 |
| 2022-03-10 | 46.27 | $13.62 | 4900 |
| 2022-03-09 | 46.00 | $13.60 | 1845 |
| 2022-03-08 | 44.43 | $13.48 | 3200 |
| 2022-03-07 | 45.16 | $13.55 | 13000 |
| 2022-03-04 | 48.98 | $13.90 | 5602 |
| 2022-03-03 | 48.15 | $13.83 | 2500 |
| 2022-03-02 | 44.05 | $13.50 | 27600 |
| 2022-03-01 | 42.88 | $13.41 | 4700 |
| 2022-02-28 | 41.46 | $13.30 | 3800 |
| 2022-02-25 | 47.59 | $13.90 | 3431 |
| 2022-02-24 | 47.35 | $13.88 | 1306 |
| 2022-02-23 | 46.99 | $13.85 | 6241 |
| 2022-02-22 | 43.99 | $13.60 | 6301 |
| 2022-02-18 | 44.96 | $13.70 | 447 |
| 2022-02-17 | 44.50 | $13.66 | 1533 |
| 2022-02-16 | 44.68 | $13.68 | 4800 |
| 2022-02-15 | 46.63 | $13.90 | 1600 |
| 2022-02-14 | 44.75 | $13.72 | 6125 |
| 2022-02-11 | 52.22 | $14.49 | 800 |
| 2022-02-10 | 52.02 | $14.47 | 700 |
| 2022-02-09 | 49.85 | $14.25 | 800 |
| 2022-02-08 | 51.05 | $14.37 | 1846 |
| 2022-02-07 | 52.44 | $14.51 | 600 |
| 2022-02-04 | 52.44 | $14.51 | — |
| 2022-02-03 | 52.44 | $14.51 | 318 |
| 2022-02-02 | 52.36 | $14.50 | 3102 |
| 2022-02-01 | 53.21 | $14.60 | 3615 |
| 2022-01-31 | 46.66 | $13.80 | 2611 |
| 2022-01-28 | 44.92 | $13.61 | 1723 |
| 2022-01-27 | 45.97 | $13.75 | 3300 |
| 2022-01-26 | 43.08 | $13.43 | 2100 |
| 2022-01-25 | 43.57 | $13.50 | 5000 |
| 2022-01-24 | 44.86 | $13.69 | 11726 |
| 2022-01-21 | 48.87 | $14.24 | 2800 |
| 2022-01-20 | 50.75 | $14.48 | 2221 |
| 2022-01-19 | 50.91 | $14.50 | 12100 |
| 2022-01-18 | 46.31 | $13.91 | 2336 |
| 2022-01-14 | 52.93 | $14.74 | 7900 |
| 2022-01-13 | 55.57 | $15.03 | 12700 |
| 2022-01-12 | 58.83 | $15.37 | 7307 |
| 2022-01-11 | 59.61 | $15.45 | 6100 |
| 2022-01-10 | 59.99 | $15.49 | 22337 |
| 2022-01-07 | 52.71 | $14.47 | 2500 |
| 2022-01-06 | 52.71 | $14.47 | 2300 |
| 2022-01-05 | 52.88 | $14.49 | 500 |
| 2022-01-04 | 50.68 | $14.20 | 1243 |
| 2022-01-03 | 52.20 | $14.39 | 5640 |
| 2021-12-31 | 49.32 | $14.01 | 441 |
| 2021-12-30 | 48.62 | $13.92 | 7446 |
| 2021-12-29 | 48.69 | $13.93 | — |
| 2021-12-28 | 48.69 | $13.93 | 15800 |
| 2021-12-27 | 48.56 | $13.91 | 1133 |
| 2021-12-23 | 53.35 | $14.63 | 2648 |
| 2021-12-22 | 42.86 | $13.22 | 14924 |
| 2021-12-21 | 47.62 | $13.88 | 13200 |
| 2021-12-20 | 43.17 | $13.39 | 8300 |
| 2021-12-17 | 42.12 | $13.28 | 107000 |
| 2021-12-16 | 43.65 | $13.50 | 14325 |
| 2021-12-15 | 46.35 | $13.87 | 34108 |
| 2021-12-14 | 45.66 | $13.79 | 27421 |
| 2021-12-13 | 43.33 | $13.52 | 62819 |
| 2021-12-10 | 60.36 | $15.39 | 20013 |
| 2021-12-09 | 63.53 | $15.64 | 12300 |
| 2021-12-08 | 62.79 | $15.54 | 17200 |
| 2021-12-07 | 67.35 | $15.89 | 31420 |
| 2021-12-06 | 66.69 | $15.79 | 92700 |
| 2021-12-03 | 63.63 | $15.35 | 13700 |
| 2021-12-02 | 64.27 | $15.40 | 11335 |
| 2021-12-01 | 63.22 | $15.25 | 19300 |
| 2021-11-30 | 61.43 | $15.00 | 9943 |
| 2021-11-29 | 60.48 | $14.87 | 16100 |
| 2021-11-26 | 62.27 | $15.03 | 4100 |
| 2021-11-24 | 62.27 | $15.03 | 12711 |
| 2021-11-23 | 60.76 | $14.80 | 8100 |
| 2021-11-22 | 61.58 | $14.88 | 7700 |
| 2021-11-19 | 61.27 | $14.83 | 1147 |
| 2021-11-18 | 67.68 | $15.45 | 3300 |
| 2021-11-17 | 64.36 | $14.87 | 8843 |
| 2021-11-16 | 62.00 | $14.50 | 4455 |
| 2021-11-15 | 60.17 | $14.23 | 17313 |
| 2021-11-12 | 62.61 | $14.46 | 13937 |
| 2021-11-11 | 72.72 | $15.29 | 18400 |
| 2021-11-10 | 64.10 | $13.99 | 2900 |
| 2021-11-09 | 57.87 | $13.35 | 5200 |
| 2021-11-08 | 65.45 | $13.80 | 2939 |
| 2021-11-05 | 64.97 | $13.75 | 9040 |
| 2021-11-04 | 64.78 | $13.73 | 1100 |
| 2021-11-03 | 59.88 | $13.25 | 6207 |
| 2021-11-02 | 58.74 | $13.15 | 27147 |
| 2021-11-01 | 57.25 | $13.02 | 38200 |
| 2021-10-29 | 50.11 | $12.48 | 500 |
| 2021-10-28 | 59.14 | $13.00 | 5500 |
| 2021-10-27 | 58.18 | $12.93 | 5029 |
| 2021-10-26 | 58.93 | $12.97 | 7300 |
| 2021-10-25 | 56.66 | $12.80 | 1100 |
| 2021-10-22 | 56.26 | $12.77 | 808 |
| 2021-10-21 | 56.59 | $12.79 | — |
| 2021-10-20 | 56.59 | $12.79 | 56500 |
| 2021-10-19 | 59.98 | $13.00 | 1600 |
| 2021-10-18 | 56.44 | $12.70 | 1701 |
| 2021-10-15 | 55.45 | $12.62 | 5121 |
| 2021-10-14 | 57.48 | $12.75 | 1405 |
| 2021-10-13 | 55.20 | $12.56 | 600 |
| 2021-10-12 | 55.08 | $12.55 | 2400 |
| 2021-10-11 | 55.08 | $12.55 | 2000 |
| 2021-10-08 | 53.50 | $12.41 | 1423 |
| 2021-10-07 | 52.94 | $12.36 | 900 |
| 2021-10-06 | 56.43 | $12.63 | 1100 |
| 2021-10-05 | 57.36 | $12.70 | 3800 |
| 2021-10-04 | 58.02 | $12.75 | 3412 |
| 2021-10-01 | 53.50 | $12.30 | 146618 |
| 2021-09-30 | 52.43 | $12.20 | 4008 |
| 2021-09-29 | 50.80 | $12.05 | 2600 |
| 2021-09-28 | 50.80 | $12.05 | 9245 |
| 2021-09-27 | 50.80 | $12.05 | 12418 |
| 2021-09-24 | 52.02 | $12.17 | 10600 |
| 2021-09-23 | 51.56 | $12.12 | 46041 |
| 2021-09-22 | 48.75 | $11.82 | 14749 |
| 2021-09-21 | 47.60 | $11.70 | 17200 |
| 2021-09-20 | 45.77 | $11.51 | 29000 |
| 2021-09-17 | 50.06 | $12.00 | 193500 |
| 2021-09-16 | 50.99 | $12.10 | 97600 |
| 2021-09-15 | 51.90 | $12.20 | 24800 |
| 2021-09-14 | 54.40 | $12.47 | 12039 |
| 2021-09-13 | 52.22 | $12.20 | 14848 |
| 2021-09-10 | 56.30 | $12.63 | 7506 |
| 2021-09-09 | 55.06 | $12.47 | 8947 |
| 2021-09-08 | 58.20 | $12.79 | 13411 |
| 2021-09-07 | 52.85 | $12.12 | 32400 |
| 2021-09-03 | 62.10 | $12.94 | 25000 |
| 2021-09-02 | 62.48 | $12.97 | 34804 |
| 2021-09-01 | 62.19 | $12.93 | 39300 |
| 2021-08-31 | 64.22 | $13.10 | 62400 |
| 2021-08-30 | 62.00 | $12.78 | 26502 |
| 2021-08-27 | 65.88 | $13.10 | 14331 |
| 2021-08-26 | 77.53 | $13.91 | 48300 |
| 2021-08-25 | 76.91 | $13.78 | 16600 |
| 2021-08-24 | 71.55 | $12.85 | 29707 |
| 2021-08-23 | 68.97 | $12.50 | 47400 |
| 2021-08-20 | 68.11 | $12.39 | 20957 |
| 2021-08-19 | 64.82 | $12.00 | 27500 |
| 2021-08-18 | 0.00 | $12.40 | 10133 |
| 2021-08-17 | 0.00 | $11.50 | 121600 |
| 2021-08-16 | 0.00 | $11.18 | 400 |
| 2021-08-13 | 0.00 | $11.36 | 10031 |
| 2021-08-12 | 0.00 | $11.60 | 53600 |
| 2021-08-11 | 0.00 | $10.98 | 38800 |
| 2021-08-10 | 0.00 | $10.90 | 29400 |
| 2021-08-09 | 0.00 | $10.99 | 11400 |
| 2021-08-06 | 0.00 | $10.95 | 5337 |
| 2021-08-05 | 0.00 | $10.99 | 18625 |
| 2021-08-04 | 0.00 | $10.99 | 51741 |
| 2021-08-03 | 0.00 | $10.80 | 68700 |
| 2021-08-02 | 0.00 | $10.85 | 52600 |
| 2021-07-30 | 0.00 | $10.65 | 19700 |
| 2021-07-29 | 0.00 | $10.80 | 18100 |
| 2021-07-28 | 0.00 | $10.57 | 93101 |
| 2021-07-27 | 0.00 | $10.60 | 24800 |
| 2021-07-26 | 0.00 | $10.66 | 46800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.50
2026-07-24
Close Price
$21.43
Vol: 65152
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -15.50 | $21.43 | 65152 |
| 2026-07-23 | -35.63 | $20.37 | 53816 |
| 2026-07-22 | -46.55 | $20.18 | 38400 |
| 2026-07-21 | -32.76 | $20.42 | 48721 |
| 2026-07-20 | -31.90 | $20.32 | 54102 |
| 2026-07-17 | -24.29 | $20.48 | 39400 |
| 2026-07-16 | -2.38 | $20.94 | 81815 |
| 2026-07-15 | -28.92 | $20.34 | 29837 |
| 2026-07-14 | -42.65 | $20.06 | 23400 |
| 2026-07-13 | -37.75 | $20.16 | 25135 |
| 2026-07-10 | -37.75 | $20.16 | 30043 |
| 2026-07-09 | -43.63 | $20.04 | 22900 |
| 2026-07-08 | -51.09 | $19.76 | 42105 |
| 2026-07-07 | -30.43 | $20.23 | 27617 |
| 2026-07-06 | -21.29 | $20.40 | 25300 |
| 2026-07-02 | -17.58 | $20.45 | 32400 |
| 2026-07-01 | -4.76 | $20.79 | 40529 |
| 2026-06-30 | -15.99 | $20.46 | 40400 |
| 2026-06-29 | -23.13 | $20.25 | 40700 |
| 2026-06-26 | -13.61 | $20.53 | 356500 |
| 2026-06-25 | -11.22 | $19.89 | 31200 |
| 2026-06-24 | -3.86 | $19.98 | 114900 |
| 2026-06-23 | -12.44 | $19.75 | 52717 |
| 2026-06-22 | -28.86 | $19.42 | 127546 |
| 2026-06-18 | -42.29 | $19.15 | 94000 |
| 2026-06-17 | -44.39 | $19.09 | 73900 |
| 2026-06-16 | -34.13 | $19.29 | 71200 |
| 2026-06-15 | -23.08 | $19.52 | 37733 |
| 2026-06-12 | -20.55 | $19.55 | 28916 |
| 2026-06-11 | -6.11 | $19.50 | 23841 |
| 2026-06-10 | -14.44 | $19.35 | 35931 |
| 2026-06-09 | -14.86 | $19.07 | 58600 |
| 2026-06-08 | -35.94 | $18.63 | 25303 |
| 2026-06-05 | -21.60 | $18.79 | 28646 |
| 2026-06-04 | -37.60 | $18.59 | 29625 |
| 2026-06-03 | -82.40 | $18.03 | 38600 |
| 2026-06-02 | -40.00 | $18.56 | 34000 |
| 2026-06-01 | -53.96 | $18.31 | 46000 |
| 2026-05-29 | -37.41 | $18.54 | 38000 |
| 2026-05-28 | -62.66 | $18.54 | 33200 |
| 2026-05-27 | -63.52 | $18.52 | 26213 |
| 2026-05-26 | -54.51 | $18.73 | 38519 |
| 2026-05-22 | -58.23 | $18.62 | 38600 |
| 2026-05-21 | -61.60 | $18.54 | 127500 |
| 2026-05-20 | -67.09 | $18.41 | 105800 |
| 2026-05-19 | -84.81 | $17.99 | 43537 |
| 2026-05-18 | -81.86 | $18.06 | 21500 |
| 2026-05-15 | -86.50 | $17.95 | 38700 |
| 2026-05-14 | -72.90 | $18.34 | 103739 |
| 2026-05-13 | -78.24 | $18.20 | 71925 |
| 2026-05-12 | -73.28 | $18.33 | 70400 |
| 2026-05-11 | -76.34 | $18.25 | 46300 |
| 2026-05-08 | -54.58 | $18.82 | 209400 |
| 2026-05-07 | -72.14 | $18.36 | 271139 |
| 2026-05-06 | -80.53 | $18.14 | 54600 |
| 2026-05-05 | -80.15 | $18.15 | 93748 |
| 2026-05-04 | -79.01 | $18.18 | 47605 |
| 2026-05-01 | -72.52 | $18.35 | 103506 |
| 2026-04-30 | -76.72 | $18.24 | 106426 |
| 2026-04-29 | -70.23 | $18.41 | 60427 |
| 2026-04-28 | -47.71 | $19.00 | 69509 |
| 2026-04-27 | -48.09 | $18.99 | 17106 |
| 2026-04-24 | -53.81 | $19.12 | 50649 |
| 2026-04-23 | -35.94 | $19.47 | 38520 |
| 2026-04-22 | -41.47 | $19.35 | 23430 |
| 2026-04-21 | -42.40 | $19.33 | 46600 |
| 2026-04-20 | -23.96 | $19.73 | 23932 |
| 2026-04-17 | -12.30 | $19.95 | 65410 |
| 2026-04-16 | -18.08 | $19.70 | 49434 |
| 2026-04-15 | -15.00 | $19.78 | 58500 |
| 2026-04-14 | -12.69 | $19.84 | 55100 |
| 2026-04-13 | -14.23 | $19.80 | 18900 |
| 2026-04-10 | -18.85 | $19.68 | 15700 |
| 2026-04-09 | 0.00 | $20.17 | 90023 |
| 2026-04-08 | 0.00 | $19.86 | 22540 |
| 2026-04-07 | -2.33 | $19.25 | 99100 |
| 2026-04-06 | -7.56 | $19.16 | 21847 |
| 2026-04-02 | -5.16 | $19.04 | 20505 |
| 2026-04-01 | -15.34 | $18.95 | 18700 |
| 2026-03-31 | -50.51 | $18.54 | 63800 |
| 2026-03-30 | -53.06 | $18.49 | 27000 |
| 2026-03-27 | -63.38 | $18.35 | 21001 |
| 2026-03-26 | -64.79 | $18.32 | 23700 |
| 2026-03-25 | -62.04 | $18.39 | 44819 |
| 2026-03-24 | -55.09 | $18.54 | 32321 |
| 2026-03-23 | -56.48 | $18.51 | 33121 |
| 2026-03-20 | -73.15 | $18.15 | 94816 |
| 2026-03-19 | -61.29 | $18.41 | 26735 |
| 2026-03-18 | -92.06 | $17.77 | 50900 |
| 2026-03-17 | -76.60 | $18.15 | 25500 |
| 2026-03-16 | -65.53 | $18.41 | 29200 |
| 2026-03-13 | -77.02 | $18.14 | 40346 |
| 2026-03-12 | -79.61 | $18.12 | 48149 |
| 2026-03-11 | -74.12 | $18.26 | 24300 |
| 2026-03-10 | -73.33 | $18.28 | 42400 |
| 2026-03-09 | -72.89 | $18.34 | 37700 |
| 2026-03-06 | -81.50 | $18.45 | 52500 |
| 2026-03-05 | -93.24 | $18.59 | 42300 |
| 2026-03-04 | -66.48 | $19.31 | 39900 |
| 2026-03-03 | -71.98 | $19.21 | 54609 |
| 2026-03-02 | -59.89 | $19.43 | 57028 |
| 2026-02-27 | -73.61 | $18.93 | 124400 |
| 2026-02-26 | -38.46 | $19.47 | 28500 |
| 2026-02-25 | -30.77 | $19.68 | 18708 |
| 2026-02-24 | -49.45 | $19.17 | 94700 |
| 2026-02-23 | -54.95 | $19.02 | 42300 |
| 2026-02-20 | -37.73 | $19.49 | 22400 |
| 2026-02-19 | -44.00 | $19.47 | 20800 |
| 2026-02-18 | -38.00 | $19.65 | 58500 |
| 2026-02-17 | -30.67 | $19.87 | 29535 |
| 2026-02-13 | -35.00 | $19.74 | 94219 |
| 2026-02-12 | -39.67 | $19.60 | 43400 |
| 2026-02-11 | -35.33 | $19.73 | 87200 |
| 2026-02-10 | -41.33 | $19.55 | 46800 |
| 2026-02-09 | -32.67 | $19.81 | 32300 |
| 2026-02-06 | -22.00 | $20.13 | 53305 |
| 2026-02-05 | -30.67 | $19.87 | 62800 |
| 2026-02-04 | -33.00 | $19.80 | 126000 |
| 2026-02-03 | -35.33 | $19.73 | 112142 |
| 2026-02-02 | -45.33 | $19.43 | 47747 |
| 2026-01-30 | -64.67 | $18.85 | 27400 |
| 2026-01-29 | -68.67 | $18.73 | 109800 |
| 2026-01-28 | -93.92 | $18.01 | 89400 |
| 2026-01-27 | -60.47 | $19.00 | 93500 |
| 2026-01-26 | -48.65 | $19.35 | 73300 |
| 2026-01-23 | -43.58 | $19.50 | 62800 |
| 2026-01-22 | -3.04 | $20.70 | 50304 |
| 2026-01-21 | -5.56 | $20.38 | 26041 |
| 2026-01-20 | -41.83 | $19.29 | 11700 |
| 2026-01-16 | -35.86 | $19.44 | 20408 |
| 2026-01-15 | -26.69 | $19.67 | 17825 |
| 2026-01-14 | -48.61 | $19.12 | 16500 |
| 2026-01-13 | -56.97 | $18.91 | 20606 |
| 2026-01-12 | -56.97 | $18.91 | 46200 |
| 2026-01-09 | -44.22 | $19.23 | 23300 |
| 2026-01-08 | -33.07 | $19.51 | 28900 |
| 2026-01-07 | -51.39 | $19.05 | 37346 |
| 2026-01-06 | -54.58 | $18.97 | 40212 |
| 2026-01-05 | -50.20 | $19.08 | 43825 |
| 2026-01-02 | -85.26 | $18.20 | 40314 |
| 2025-12-31 | -72.18 | $18.42 | 26800 |
| 2025-12-30 | -63.07 | $18.45 | 14426 |
| 2025-12-29 | -51.21 | $18.70 | 26717 |
| 2025-12-26 | -50.00 | $18.73 | 22100 |
| 2025-12-24 | -37.90 | $19.03 | 15738 |
| 2025-12-23 | -37.50 | $19.04 | 21541 |
| 2025-12-22 | -30.24 | $19.22 | 23900 |
| 2025-12-19 | -33.06 | $19.15 | 127000 |
| 2025-12-18 | -6.06 | $19.81 | 34440 |
| 2025-12-17 | -15.22 | $19.55 | 36900 |
| 2025-12-16 | -15.65 | $19.51 | 68000 |
| 2025-12-15 | -22.79 | $19.30 | 67600 |
| 2025-12-12 | -21.09 | $19.35 | 65028 |
| 2025-12-11 | -20.67 | $18.68 | 70900 |
| 2025-12-10 | -21.81 | $18.50 | 163338 |
| 2025-12-09 | -15.52 | $18.50 | 35140 |
| 2025-12-08 | -20.36 | $18.36 | 21033 |
| 2025-12-05 | -26.54 | $18.22 | 20324 |
| 2025-12-04 | -17.90 | $18.36 | 22037 |
| 2025-12-03 | -24.69 | $18.25 | 30500 |
| 2025-12-02 | -63.64 | $17.60 | 37145 |
| 2025-12-01 | -39.39 | $18.00 | 31900 |
| 2025-11-28 | -52.12 | $17.79 | 16400 |
| 2025-11-26 | -46.67 | $17.88 | 28735 |
| 2025-11-25 | -41.21 | $17.97 | 50427 |
| 2025-11-24 | -39.39 | $18.00 | 50200 |
| 2025-11-21 | -10.57 | $18.10 | 28200 |
| 2025-11-20 | -60.16 | $17.49 | 19000 |
| 2025-11-19 | -56.03 | $17.44 | 22200 |
| 2025-11-18 | -60.99 | $17.37 | 23200 |
| 2025-11-17 | -73.05 | $17.20 | 11300 |
| 2025-11-14 | -39.72 | $17.67 | 10600 |
| 2025-11-13 | -17.54 | $17.93 | 49039 |
| 2025-11-12 | -17.11 | $17.91 | 20646 |
| 2025-11-11 | -20.32 | $17.85 | 16600 |
| 2025-11-10 | 0.00 | $18.06 | 77900 |
| 2025-11-07 | 0.00 | $17.85 | 69221 |
| 2025-11-06 | -11.68 | $17.57 | 36500 |
| 2025-11-05 | -10.22 | $17.59 | 17100 |
| 2025-11-04 | -26.28 | $17.37 | 24600 |
| 2025-11-03 | -41.61 | $17.16 | 23600 |
| 2025-10-31 | -34.31 | $17.26 | 22044 |
| 2025-10-30 | -38.69 | $17.20 | 49600 |
| 2025-10-29 | -33.58 | $17.27 | 34700 |
| 2025-10-28 | -4.62 | $17.60 | 78711 |
| 2025-10-27 | -16.53 | $17.37 | 31000 |
| 2025-10-24 | -23.14 | $17.29 | 25236 |
| 2025-10-23 | -49.59 | $16.97 | 17314 |
| 2025-10-22 | -31.41 | $17.19 | 20400 |
| 2025-10-21 | -9.09 | $17.46 | 16917 |
| 2025-10-20 | -9.09 | $17.46 | 13800 |
| 2025-10-17 | -51.24 | $16.95 | 26031 |
| 2025-10-16 | -70.17 | $16.90 | 34800 |
| 2025-10-15 | -60.23 | $17.11 | 12216 |
| 2025-10-14 | -39.20 | $17.48 | 31100 |
| 2025-10-13 | -73.86 | $16.87 | 20500 |
| 2025-10-10 | -99.43 | $16.44 | 24300 |
| 2025-10-09 | -87.14 | $16.95 | 33123 |
| 2025-10-08 | -72.86 | $17.15 | 5500 |
| 2025-10-07 | -73.57 | $17.14 | 14304 |
| 2025-10-06 | -62.86 | $17.29 | 21300 |
| 2025-10-03 | -75.93 | $17.14 | 11400 |
| 2025-10-02 | -88.89 | $16.93 | 17249 |
| 2025-10-01 | -67.28 | $17.28 | 18400 |
| 2025-09-30 | -56.79 | $17.45 | 19112 |
| 2025-09-29 | -64.20 | $17.33 | 39306 |
| 2025-09-26 | -53.70 | $17.50 | 24700 |
| 2025-09-25 | -66.05 | $17.30 | 26217 |
| 2025-09-24 | -69.14 | $17.25 | 20127 |
| 2025-09-23 | -61.11 | $17.38 | 31431 |
| 2025-09-22 | -66.05 | $17.30 | 22226 |
| 2025-09-19 | -68.39 | $17.18 | 49016 |
| 2025-09-18 | -53.59 | $17.40 | 32800 |
| 2025-09-17 | -67.96 | $17.14 | 31400 |
| 2025-09-16 | -59.12 | $17.30 | 21508 |
| 2025-09-15 | -64.09 | $17.21 | 11041 |
| 2025-09-12 | -55.80 | $17.36 | 29806 |
| 2025-09-11 | -51.93 | $17.43 | 16138 |
| 2025-09-10 | -54.70 | $17.38 | 8222 |
| 2025-09-09 | -45.60 | $17.49 | 27309 |
| 2025-09-08 | -50.22 | $17.25 | 64128 |
| 2025-09-05 | -30.65 | $17.43 | 19716 |
| 2025-09-04 | -28.13 | $17.44 | 14000 |
| 2025-09-03 | -52.08 | $16.98 | 16217 |
| 2025-09-02 | -42.19 | $17.17 | 15923 |
| 2025-08-29 | -30.73 | $17.39 | 13239 |
| 2025-08-28 | -31.77 | $17.37 | 8046 |
| 2025-08-27 | -33.33 | $17.34 | 19642 |
| 2025-08-26 | -37.69 | $17.30 | 10742 |
| 2025-08-25 | -55.52 | $17.35 | 12242 |
| 2025-08-22 | -36.90 | $17.89 | 50314 |
| 2025-08-21 | -81.72 | $16.59 | 6700 |
| 2025-08-20 | -74.48 | $16.80 | 23823 |
| 2025-08-19 | -54.14 | $17.39 | 9700 |
| 2025-08-18 | -67.59 | $17.00 | 23227 |
| 2025-08-15 | -74.14 | $16.81 | 31404 |
| 2025-08-14 | -54.48 | $17.38 | 8426 |
| 2025-08-13 | -46.21 | $17.62 | 9908 |
| 2025-08-12 | -61.03 | $17.19 | 23100 |
| 2025-08-11 | -87.24 | $16.43 | 13511 |
| 2025-08-08 | -95.52 | $16.19 | 8204 |
| 2025-08-07 | -99.31 | $16.08 | 11900 |
| 2025-08-06 | -93.79 | $16.24 | 10549 |
| 2025-08-05 | -84.14 | $16.52 | 17800 |
| 2025-08-04 | -88.28 | $16.40 | 23400 |
| 2025-08-01 | -98.94 | $16.17 | 28300 |
| 2025-07-31 | -94.69 | $16.64 | 19344 |
| 2025-07-30 | -78.72 | $17.11 | 19434 |
| 2025-07-29 | -50.00 | $17.76 | 14509 |
| 2025-07-28 | -9.91 | $18.51 | 35701 |
| 2025-07-25 | -54.55 | $17.31 | 8300 |
| 2025-07-24 | -56.95 | $17.18 | 12200 |
| 2025-07-23 | -18.57 | $18.01 | 24239 |
| 2025-07-22 | -10.55 | $18.03 | 32300 |
| 2025-07-21 | -4.23 | $17.72 | 21200 |
| 2025-07-18 | -26.40 | $17.28 | 33424 |
| 2025-07-17 | -35.21 | $17.05 | 28400 |
| 2025-07-16 | -35.43 | $17.01 | 25100 |
| 2025-07-15 | -43.95 | $16.82 | 30900 |
| 2025-07-14 | -30.94 | $17.11 | 24000 |
| 2025-07-11 | -38.57 | $16.94 | 15814 |
| 2025-07-10 | -26.46 | $17.21 | 20634 |
| 2025-07-09 | -27.80 | $17.18 | 24000 |
| 2025-07-08 | -32.29 | $17.08 | 30900 |
| 2025-07-07 | -40.81 | $16.89 | 28300 |
| 2025-07-03 | -35.87 | $17.00 | 40000 |
| 2025-07-02 | -41.70 | $16.87 | 28400 |
| 2025-07-01 | -17.34 | $17.00 | 30800 |
| 2025-06-30 | -38.22 | $16.54 | 15000 |
| 2025-06-27 | -39.22 | $16.50 | 76215 |
| 2025-06-26 | -45.75 | $16.40 | 40900 |
| 2025-06-25 | -65.36 | $16.10 | 22401 |
| 2025-06-24 | -60.13 | $16.18 | 13549 |
| 2025-06-23 | -65.36 | $16.10 | 30700 |
| 2025-06-20 | -74.51 | $15.96 | 52000 |
| 2025-06-18 | -81.72 | $15.91 | 21846 |
| 2025-06-17 | -88.71 | $15.78 | 19200 |
| 2025-06-16 | -90.34 | $15.84 | 28218 |
| 2025-06-13 | -90.91 | $15.83 | 31200 |
| 2025-06-12 | -59.15 | $16.59 | 12300 |
| 2025-06-11 | -45.07 | $16.79 | 23400 |
| 2025-06-10 | -43.31 | $16.90 | 15107 |
| 2025-06-09 | -59.24 | $16.65 | 14445 |
| 2025-06-06 | -65.61 | $16.55 | 12000 |
| 2025-06-05 | -84.08 | $16.26 | 19012 |
| 2025-06-04 | -95.36 | $16.14 | 13500 |
| 2025-06-03 | -81.25 | $16.41 | 9934 |
| 2025-06-02 | -94.44 | $16.22 | 16528 |
| 2025-05-30 | -82.68 | $16.53 | 11500 |
| 2025-05-29 | -70.08 | $16.69 | 17710 |
| 2025-05-28 | -94.96 | $16.45 | 25313 |
| 2025-05-27 | -71.43 | $16.74 | 20500 |
| 2025-05-23 | -68.12 | $16.65 | 14110 |
| 2025-05-22 | -67.35 | $16.60 | 47039 |
| 2025-05-21 | -62.23 | $16.83 | 28318 |
| 2025-05-20 | -51.79 | $17.33 | 18100 |
| 2025-05-19 | -54.98 | $17.25 | 27700 |
| 2025-05-16 | -58.57 | $17.16 | 32700 |
| 2025-05-15 | -54.18 | $17.27 | 24800 |
| 2025-05-14 | -58.57 | $17.16 | 26000 |
| 2025-05-13 | -55.38 | $17.24 | 35725 |
| 2025-05-12 | -48.61 | $17.41 | 16139 |
| 2025-05-09 | -67.73 | $16.93 | 14309 |
| 2025-05-08 | -69.32 | $16.89 | 38246 |
| 2025-05-07 | -64.57 | $16.99 | 65621 |
| 2025-05-06 | -78.74 | $16.63 | 33000 |
| 2025-05-05 | -59.57 | $16.70 | 31100 |
| 2025-05-02 | -46.91 | $17.11 | 22500 |
| 2025-05-01 | -57.10 | $16.78 | 26600 |
| 2025-04-30 | -51.54 | $16.96 | 25800 |
| 2025-04-29 | -45.99 | $17.41 | 22137 |
| 2025-04-28 | -65.09 | $16.72 | 16031 |
| 2025-04-25 | -79.53 | $16.17 | 29625 |
| 2025-04-24 | -34.91 | $17.87 | 12200 |
| 2025-04-23 | -28.35 | $18.12 | 31238 |
| 2025-04-22 | -40.16 | $17.67 | 26100 |
| 2025-04-21 | -54.92 | $17.13 | 19200 |
| 2025-04-17 | -56.74 | $17.06 | 24000 |
| 2025-04-16 | -59.64 | $16.98 | 13700 |
| 2025-04-15 | -62.36 | $17.02 | 23024 |
| 2025-04-14 | -67.67 | $16.79 | 12100 |
| 2025-04-11 | -68.36 | $16.76 | 25547 |
| 2025-04-10 | -72.06 | $16.60 | 43300 |
| 2025-04-09 | -51.73 | $17.48 | 31224 |
| 2025-04-08 | -74.36 | $16.50 | 28039 |
| 2025-04-07 | -66.97 | $16.82 | 35520 |
| 2025-04-04 | -75.98 | $17.00 | 43600 |
| 2025-04-03 | -97.16 | $16.98 | 19933 |
| 2025-04-02 | -47.19 | $18.46 | 18030 |
| 2025-04-01 | -40.82 | $18.63 | 11344 |
| 2025-03-31 | -43.45 | $18.56 | 22444 |
| 2025-03-28 | -39.70 | $18.66 | 28000 |
| 2025-03-27 | -37.08 | $18.73 | 50200 |
| 2025-03-26 | -29.59 | $18.93 | 22407 |
| 2025-03-25 | -23.22 | $19.10 | 111600 |
| 2025-03-24 | -20.60 | $19.17 | 120100 |
| 2025-03-21 | -32.58 | $18.85 | 85500 |
| 2025-03-20 | -20.15 | $19.19 | 136500 |
| 2025-03-19 | -14.93 | $19.33 | 83000 |
| 2025-03-18 | -52.24 | $18.33 | 10710 |
| 2025-03-17 | -57.09 | $18.20 | 10629 |
| 2025-03-14 | -55.60 | $18.24 | 14427 |
| 2025-03-13 | -72.01 | $17.80 | 7600 |
| 2025-03-12 | -70.90 | $17.83 | 11015 |
| 2025-03-11 | -72.01 | $17.80 | 17203 |
| 2025-03-10 | -73.14 | $17.81 | 25200 |
| 2025-03-07 | -56.66 | $18.32 | 12100 |
| 2025-03-06 | -73.13 | $17.95 | 10900 |
| 2025-03-05 | -97.08 | $18.07 | 12546 |
| 2025-03-04 | -90.99 | $18.38 | 9700 |
| 2025-03-03 | -77.78 | $18.93 | 10718 |
| 2025-02-28 | -48.68 | $19.48 | 13323 |
| 2025-02-27 | -69.70 | $19.11 | 7800 |
| 2025-02-26 | -68.18 | $19.14 | 21013 |
| 2025-02-25 | -70.71 | $19.09 | 15808 |
| 2025-02-24 | -83.33 | $18.84 | 24103 |
| 2025-02-21 | -48.89 | $18.95 | 25623 |
| 2025-02-20 | -40.95 | $19.20 | 14123 |
| 2025-02-19 | -41.27 | $19.19 | 9734 |
| 2025-02-18 | -41.27 | $19.19 | 36200 |
| 2025-02-14 | -57.46 | $18.68 | 6800 |
| 2025-02-13 | -39.37 | $19.25 | 5600 |
| 2025-02-12 | -37.46 | $19.31 | 11929 |
| 2025-02-11 | -26.43 | $19.52 | 20931 |
| 2025-02-10 | -23.66 | $19.43 | 24600 |
| 2025-02-07 | -19.64 | $19.61 | 11800 |
| 2025-02-06 | -10.94 | $20.00 | 14336 |
| 2025-02-05 | -10.94 | $20.00 | 25020 |
| 2025-02-04 | -21.65 | $19.52 | 10220 |
| 2025-02-03 | -31.25 | $19.09 | 21800 |
| 2025-01-31 | -33.71 | $18.98 | 15400 |
| 2025-01-30 | -25.00 | $19.37 | 8700 |
| 2025-01-29 | -2.17 | $19.61 | 21844 |
| 2025-01-28 | -4.52 | $19.39 | 38011 |
| 2025-01-27 | -2.05 | $19.36 | 37135 |
| 2025-01-24 | -5.52 | $18.75 | 39300 |
| 2025-01-23 | -21.25 | $18.27 | 23648 |
| 2025-01-22 | -21.25 | $18.27 | 16000 |
| 2025-01-21 | -2.46 | $18.78 | 26700 |
| 2025-01-17 | -32.82 | $18.20 | 31819 |
| 2025-01-16 | -45.28 | $17.98 | 22633 |
| 2025-01-15 | -40.83 | $18.14 | 23300 |
| 2025-01-14 | -55.83 | $17.60 | 35409 |
| 2025-01-13 | -78.89 | $16.77 | 28745 |
| 2025-01-10 | -93.58 | $16.43 | 22519 |
| 2025-01-08 | -84.16 | $17.06 | 21011 |
| 2025-01-07 | -78.30 | $17.26 | 22200 |
| 2025-01-06 | -70.97 | $17.51 | 23432 |
| 2025-01-03 | -67.44 | $17.79 | 17400 |
| 2025-01-02 | -74.87 | $17.50 | 24307 |
| 2024-12-31 | -68.46 | $17.75 | 24200 |
| 2024-12-30 | -66.58 | $17.86 | 26041 |
| 2024-12-27 | -70.54 | $17.71 | 29336 |
| 2024-12-26 | -64.04 | $17.98 | 31942 |
| 2024-12-24 | -74.65 | $17.60 | 8100 |
| 2024-12-23 | -80.22 | $17.43 | 18700 |
| 2024-12-20 | -87.17 | $17.11 | 72300 |
| 2024-12-19 | -97.42 | $17.35 | 17700 |
| 2024-12-18 | -94.04 | $17.65 | 30900 |
| 2024-12-17 | -55.83 | $19.06 | 20600 |
| 2024-12-16 | -47.15 | $19.38 | 35300 |
| 2024-12-13 | -87.82 | $18.74 | 12800 |
| 2024-12-12 | -86.38 | $18.90 | 12300 |
| 2024-12-11 | -60.70 | $19.56 | 34400 |
| 2024-12-10 | -57.98 | $19.63 | 78914 |
| 2024-12-09 | -77.27 | $19.31 | 21501 |
| 2024-12-06 | -62.73 | $19.79 | 17600 |
| 2024-12-05 | -44.00 | $19.88 | 31700 |
| 2024-12-04 | -44.90 | $19.79 | 41400 |
| 2024-12-03 | -34.75 | $19.65 | 23100 |
| 2024-12-02 | -23.18 | $20.27 | 37028 |
| 2024-11-29 | -19.03 | $20.48 | 16847 |
| 2024-11-27 | -19.97 | $20.39 | 12200 |
| 2024-11-26 | -20.24 | $20.37 | 20900 |
| 2024-11-25 | -14.67 | $20.78 | 35500 |
| 2024-11-22 | -18.07 | $20.53 | 43300 |
| 2024-11-21 | -22.96 | $20.17 | 47600 |
| 2024-11-20 | -26.63 | $19.90 | 28016 |
| 2024-11-19 | -31.25 | $19.56 | 54822 |
| 2024-11-18 | -34.38 | $19.33 | 89100 |
| 2024-11-15 | -27.31 | $19.85 | 30800 |
| 2024-11-14 | -22.55 | $20.20 | 33031 |
| 2024-11-13 | -17.39 | $20.58 | 54000 |
| 2024-11-12 | -19.16 | $20.45 | 34300 |
| 2024-11-11 | -19.52 | $20.40 | 104500 |
| 2024-11-08 | -1.89 | $19.58 | 66300 |
| 2024-11-07 | -14.79 | $18.89 | 104900 |
| 2024-11-06 | -0.77 | $19.35 | 95620 |
| 2024-11-05 | 0.00 | $16.24 | 65544 |
| 2024-11-04 | 0.00 | $15.53 | 92800 |
| 2024-11-01 | -10.57 | $15.00 | 63825 |
| 2024-10-31 | -49.59 | $14.52 | 12839 |
| 2024-10-30 | -43.09 | $14.60 | 13730 |
| 2024-10-29 | -35.37 | $14.85 | 7747 |
| 2024-10-28 | -32.65 | $14.89 | 5836 |
| 2024-10-25 | -50.00 | $14.75 | 9936 |
| 2024-10-24 | -45.88 | $14.82 | 10700 |
| 2024-10-23 | -47.06 | $14.80 | 10722 |
| 2024-10-22 | -45.29 | $14.83 | 10340 |
| 2024-10-21 | -47.06 | $14.80 | 11705 |
| 2024-10-18 | -39.88 | $14.94 | 25038 |
| 2024-10-17 | -47.24 | $14.95 | 30600 |
| 2024-10-16 | -59.26 | $14.89 | 22800 |
| 2024-10-15 | -69.14 | $14.65 | 17300 |
| 2024-10-14 | -73.66 | $14.54 | 5725 |
| 2024-10-11 | -69.14 | $14.65 | 14829 |
| 2024-10-10 | -81.89 | $14.34 | 6629 |
| 2024-10-09 | -73.25 | $14.55 | 25344 |
| 2024-10-08 | -83.74 | $14.27 | 10929 |
| 2024-10-07 | -81.85 | $14.30 | 7613 |
| 2024-10-04 | -64.92 | $14.72 | 8812 |
| 2024-10-03 | -87.50 | $14.16 | 12700 |
| 2024-10-02 | -61.69 | $14.80 | 7200 |
| 2024-10-01 | -67.34 | $14.66 | 8000 |
| 2024-09-30 | -43.55 | $15.25 | 15124 |
| 2024-09-27 | -37.50 | $15.40 | 6501 |
| 2024-09-26 | -41.13 | $15.31 | 12120 |
| 2024-09-25 | -48.79 | $15.12 | 6821 |
| 2024-09-24 | -35.89 | $15.44 | 12400 |
| 2024-09-23 | -47.18 | $15.16 | 11614 |
| 2024-09-20 | -37.50 | $15.40 | 76200 |
| 2024-09-19 | -21.37 | $15.80 | 24300 |
| 2024-09-18 | -33.62 | $15.41 | 97702 |
| 2024-09-17 | -14.53 | $15.32 | 19065 |
| 2024-09-16 | -12.95 | $15.06 | 36717 |
| 2024-09-13 | -31.09 | $14.67 | 19916 |
| 2024-09-12 | -94.12 | $13.92 | 5400 |
| 2024-09-11 | -86.55 | $14.01 | 8300 |
| 2024-09-10 | -72.27 | $14.18 | 16600 |
| 2024-09-09 | -77.97 | $14.12 | 18512 |
| 2024-09-06 | -58.47 | $14.35 | 14700 |
| 2024-09-05 | -66.95 | $14.25 | 20600 |
| 2024-09-04 | -60.17 | $14.33 | 10700 |
| 2024-09-03 | -55.93 | $14.38 | 13705 |
| 2024-08-30 | -9.17 | $14.93 | 19239 |
| 2024-08-29 | -34.87 | $14.83 | 9219 |
| 2024-08-28 | -65.58 | $14.79 | 19300 |
| 2024-08-27 | -64.36 | $14.87 | 10736 |
| 2024-08-26 | -64.09 | $14.91 | 8943 |
| 2024-08-23 | -75.50 | $14.57 | 23437 |
| 2024-08-22 | -98.32 | $13.89 | 3822 |
| 2024-08-21 | -81.88 | $14.38 | 3800 |
| 2024-08-20 | -86.91 | $14.23 | 4300 |
| 2024-08-19 | -64.43 | $14.90 | 14300 |
| 2024-08-16 | -67.45 | $14.81 | 17700 |
| 2024-08-15 | -67.79 | $14.80 | 12324 |
| 2024-08-14 | -78.19 | $14.49 | 5349 |
| 2024-08-13 | -72.82 | $14.65 | 9037 |
| 2024-08-12 | -85.30 | $14.15 | 6200 |
| 2024-08-09 | -74.93 | $14.22 | 7400 |
| 2024-08-08 | -58.57 | $14.53 | 15534 |
| 2024-08-07 | -59.58 | $14.27 | 9520 |
| 2024-08-06 | -49.23 | $14.58 | 12600 |
| 2024-08-05 | -50.00 | $14.50 | 39526 |
| 2024-08-02 | -36.03 | $15.04 | 12028 |
| 2024-08-01 | -27.33 | $15.47 | 23300 |
| 2024-07-31 | -3.24 | $16.66 | 20500 |
| 2024-07-30 | -6.48 | $16.50 | 33600 |
| 2024-07-29 | -7.58 | $16.27 | 34619 |
| 2024-07-26 | -25.26 | $15.43 | 23918 |
| 2024-07-25 | -6.24 | $15.79 | 63738 |
| 2024-07-24 | -6.07 | $15.44 | 42900 |
| 2024-07-23 | -5.67 | $15.21 | 35622 |
| 2024-07-22 | -2.10 | $15.15 | 42027 |
| 2024-07-19 | -20.32 | $14.34 | 23800 |
| 2024-07-18 | -8.83 | $14.69 | 72030 |
| 2024-07-17 | -24.29 | $14.20 | 93713 |
| 2024-07-16 | -5.68 | $14.79 | 120101 |
| 2024-07-15 | -4.33 | $13.79 | 39739 |
| 2024-07-12 | -12.76 | $13.51 | 40400 |
| 2024-07-11 | -0.69 | $13.24 | 45200 |
| 2024-07-10 | -59.56 | $12.35 | 43148 |
| 2024-07-09 | -32.35 | $12.72 | 45457 |
| 2024-07-08 | -65.44 | $12.27 | 90334 |
| 2024-07-05 | -86.03 | $11.99 | 42700 |
| 2024-07-03 | -76.47 | $12.12 | 17500 |
| 2024-07-02 | -76.47 | $12.12 | 42124 |
| 2024-07-01 | -41.91 | $12.59 | 32434 |
| 2024-06-28 | -0.96 | $12.83 | 175200 |
| 2024-06-27 | 0.00 | $12.39 | 26924 |
| 2024-06-26 | -26.92 | $12.18 | 35738 |
| 2024-06-25 | -57.78 | $11.99 | 34800 |
| 2024-06-24 | -32.65 | $12.09 | 7900 |
| 2024-06-21 | -66.07 | $11.88 | 62643 |
| 2024-06-20 | -30.30 | $12.05 | 38900 |
| 2024-06-18 | -27.38 | $12.02 | 17039 |
| 2024-06-17 | -42.02 | $12.10 | 23600 |
| 2024-06-14 | -42.86 | $12.09 | 4900 |
| 2024-06-13 | -40.34 | $12.12 | 5100 |
| 2024-06-12 | -36.97 | $12.16 | 54300 |
| 2024-06-11 | -44.54 | $12.07 | 11600 |
| 2024-06-10 | -42.02 | $12.10 | 5700 |
| 2024-06-07 | -39.50 | $12.13 | 18923 |
| 2024-06-06 | -44.54 | $12.07 | 19000 |
| 2024-06-05 | -43.70 | $12.08 | 13100 |
| 2024-06-04 | -56.03 | $12.03 | 19600 |
| 2024-06-03 | -48.94 | $12.13 | 32800 |
| 2024-05-31 | -52.48 | $12.08 | 30244 |
| 2024-05-30 | -51.06 | $12.10 | 10700 |
| 2024-05-29 | -68.97 | $11.82 | 32200 |
| 2024-05-28 | -37.06 | $12.09 | 39300 |
| 2024-05-24 | -38.68 | $12.00 | 24700 |
| 2024-05-23 | -45.56 | $11.69 | 19715 |
| 2024-05-22 | -26.07 | $12.15 | 43900 |
| 2024-05-21 | -35.02 | $11.92 | 35620 |
| 2024-05-20 | -21.01 | $12.28 | 50936 |
| 2024-05-17 | -12.84 | $12.49 | 80200 |
| 2024-05-16 | -21.79 | $12.26 | 8100 |
| 2024-05-15 | -19.46 | $12.32 | 12700 |
| 2024-05-14 | -29.96 | $12.05 | 12500 |
| 2024-05-13 | -26.07 | $12.15 | 2600 |
| 2024-05-10 | -22.18 | $12.25 | 3700 |
| 2024-05-09 | -21.01 | $12.28 | 14829 |
| 2024-05-08 | -26.46 | $12.14 | 7007 |
| 2024-05-07 | -10.51 | $12.55 | 14800 |
| 2024-05-06 | -10.81 | $11.90 | 11500 |
| 2024-05-03 | -18.58 | $11.74 | 9700 |
| 2024-05-02 | -7.10 | $11.95 | 10500 |
| 2024-05-01 | 0.00 | $11.82 | 14700 |
| 2024-04-30 | -31.54 | $11.14 | 38000 |
| 2024-04-29 | -26.53 | $10.97 | 6323 |
| 2024-04-26 | -59.66 | $10.73 | 7700 |
| 2024-04-25 | -100.00 | $10.25 | 23600 |
| 2024-04-24 | -95.65 | $10.40 | 17345 |
| 2024-04-23 | -82.61 | $10.55 | 3939 |
| 2024-04-22 | -74.78 | $10.64 | 6541 |
| 2024-04-19 | -73.91 | $10.65 | 10300 |
| 2024-04-18 | -95.65 | $10.40 | 11141 |
| 2024-04-17 | -86.09 | $10.51 | 5500 |
| 2024-04-16 | -83.48 | $10.54 | 10336 |
| 2024-04-15 | -99.13 | $10.36 | 7900 |
| 2024-04-12 | -100.00 | $10.50 | 7913 |
| 2024-04-11 | -96.47 | $10.68 | 9330 |
| 2024-04-10 | -76.19 | $10.86 | 282936 |
| 2024-04-09 | -65.96 | $11.19 | 7424 |
| 2024-04-08 | -89.36 | $11.08 | 3130 |
| 2024-04-05 | -91.49 | $11.07 | 6700 |
| 2024-04-04 | -89.36 | $11.08 | 8314 |
| 2024-04-03 | -80.85 | $11.12 | 11605 |
| 2024-04-02 | -74.14 | $11.07 | 18800 |
| 2024-04-01 | -64.18 | $11.07 | 19404 |
| 2024-03-28 | -14.93 | $11.40 | 9200 |
| 2024-03-27 | -25.45 | $11.24 | 7100 |
| 2024-03-26 | -45.45 | $11.13 | 13800 |
| 2024-03-25 | -49.09 | $11.11 | 61500 |
| 2024-03-22 | -31.58 | $11.20 | 5700 |
| 2024-03-21 | -19.30 | $11.27 | 35822 |
| 2024-03-20 | -12.07 | $11.31 | 15920 |
| 2024-03-19 | -36.21 | $11.17 | 11408 |
| 2024-03-18 | -47.06 | $11.16 | 9635 |
| 2024-03-15 | -58.67 | $11.11 | 40938 |
| 2024-03-14 | -56.00 | $11.13 | 16100 |
| 2024-03-13 | -31.03 | $11.28 | 19800 |
| 2024-03-12 | -55.17 | $11.07 | 9118 |
| 2024-03-11 | -50.57 | $11.11 | 3207 |
| 2024-03-08 | -46.59 | $11.15 | 3800 |
| 2024-03-07 | -31.82 | $11.28 | 6000 |
| 2024-03-06 | -50.00 | $11.32 | 7400 |
| 2024-03-05 | -71.90 | $11.11 | 14903 |
| 2024-03-04 | -88.24 | $10.86 | 2422 |
| 2024-03-01 | -89.03 | $10.85 | 5220 |
| 2024-02-29 | -84.52 | $10.92 | 8900 |
| 2024-02-28 | -90.66 | $10.85 | 6000 |
| 2024-02-27 | -84.07 | $10.97 | 18228 |
| 2024-02-26 | -90.66 | $10.85 | 24400 |
| 2024-02-23 | -81.32 | $11.02 | 7700 |
| 2024-02-22 | -82.42 | $11.00 | 15600 |
| 2024-02-21 | -89.01 | $10.88 | 6832 |
| 2024-02-20 | -78.02 | $11.08 | 9200 |
| 2024-02-16 | -59.89 | $11.41 | 11949 |
| 2024-02-15 | -62.09 | $11.37 | 10526 |
| 2024-02-14 | -83.52 | $10.98 | 10800 |
| 2024-02-13 | -97.40 | $11.00 | 31514 |
| 2024-02-12 | -88.24 | $11.45 | 19000 |
| 2024-02-09 | -94.96 | $11.37 | 10700 |
| 2024-02-08 | -88.24 | $11.45 | 9600 |
| 2024-02-07 | -96.64 | $11.35 | 24637 |
| 2024-02-06 | -86.11 | $11.88 | 28628 |
| 2024-02-05 | -48.61 | $12.15 | 49300 |
| 2024-02-02 | -84.42 | $12.00 | 42725 |
| 2024-02-01 | -87.84 | $12.00 | 20544 |
| 2024-01-31 | -70.27 | $12.13 | 13109 |
| 2024-01-30 | -58.11 | $12.22 | 26100 |
| 2024-01-29 | -67.57 | $12.15 | 4400 |
| 2024-01-26 | -72.41 | $12.15 | 30800 |
| 2024-01-25 | -68.97 | $12.18 | 9100 |
| 2024-01-24 | -67.82 | $12.19 | 7006 |
| 2024-01-23 | -63.22 | $12.23 | 13524 |
| 2024-01-22 | -48.28 | $12.36 | 9514 |
| 2024-01-19 | -36.21 | $12.36 | 12700 |
| 2024-01-18 | -60.32 | $12.12 | 23321 |
| 2024-01-17 | -61.90 | $12.10 | 23612 |
| 2024-01-16 | -56.30 | $12.21 | 11834 |
| 2024-01-12 | -57.04 | $12.20 | 9532 |
| 2024-01-11 | -48.45 | $12.19 | 11437 |
| 2024-01-10 | -38.50 | $12.15 | 46400 |
| 2024-01-09 | -40.85 | $12.10 | 12841 |
| 2024-01-08 | -37.09 | $12.18 | 16640 |
| 2024-01-05 | -24.88 | $12.44 | 57502 |
| 2024-01-04 | -36.15 | $12.20 | 38120 |
| 2024-01-03 | -34.74 | $12.23 | 177736 |
| 2024-01-02 | -35.21 | $12.22 | 26731 |
| 2023-12-29 | -33.80 | $12.25 | 51300 |
| 2023-12-28 | -30.52 | $12.32 | 78538 |
| 2023-12-27 | -26.29 | $12.41 | 61800 |
| 2023-12-26 | -39.91 | $12.12 | 173844 |
| 2023-12-22 | -37.45 | $12.09 | 96665 |
| 2023-12-21 | -36.60 | $12.11 | 35039 |
| 2023-12-20 | -36.60 | $12.11 | 71601 |
| 2023-12-19 | -35.74 | $12.13 | 381800 |
| 2023-12-18 | -49.36 | $11.81 | 63702 |
| 2023-12-15 | -26.38 | $12.35 | 84416 |
| 2023-12-14 | 0.00 | $12.65 | 31627 |
| 2023-12-13 | -10.05 | $12.32 | 14434 |
| 2023-12-12 | -70.37 | $11.18 | 17600 |
| 2023-12-11 | -50.79 | $11.55 | 9500 |
| 2023-12-08 | -28.57 | $11.97 | 5100 |
| 2023-12-07 | -22.79 | $12.02 | 18300 |
| 2023-12-06 | -20.93 | $12.06 | 11109 |
| 2023-12-05 | -17.67 | $12.13 | 5200 |
| 2023-12-04 | -22.79 | $12.02 | 4043 |
| 2023-12-01 | -25.58 | $11.96 | 10026 |
| 2023-11-30 | -43.26 | $11.58 | 6800 |
| 2023-11-29 | -49.30 | $11.45 | 31200 |
| 2023-11-28 | -56.28 | $11.30 | 36021 |
| 2023-11-27 | -65.20 | $11.03 | 12311 |
| 2023-11-24 | -50.61 | $11.26 | 3300 |
| 2023-11-22 | -40.89 | $11.50 | 8623 |
| 2023-11-21 | -45.34 | $11.39 | 14300 |
| 2023-11-20 | -22.55 | $11.86 | 9900 |
| 2023-11-17 | -24.68 | $11.81 | 28000 |
| 2023-11-16 | -29.36 | $11.70 | 12000 |
| 2023-11-15 | -24.26 | $11.82 | 11817 |
| 2023-11-14 | -0.46 | $12.22 | 30000 |
| 2023-11-13 | -37.24 | $11.27 | 14200 |
| 2023-11-10 | -54.59 | $10.93 | 22549 |
| 2023-11-09 | -59.81 | $10.90 | 12000 |
| 2023-11-08 | -40.19 | $11.32 | 6200 |
| 2023-11-07 | -32.71 | $11.48 | 13800 |
| 2023-11-06 | -65.89 | $10.77 | 17100 |
| 2023-11-03 | -45.79 | $11.20 | 10500 |
| 2023-11-02 | -63.55 | $10.82 | 7500 |
| 2023-11-01 | -68.22 | $10.72 | 7418 |
| 2023-10-31 | -67.29 | $10.74 | 104100 |
| 2023-10-30 | -83.18 | $10.40 | 20500 |
| 2023-10-27 | -96.73 | $10.11 | 10600 |
| 2023-10-26 | -80.95 | $10.48 | 122100 |
| 2023-10-25 | -77.14 | $10.56 | 7120 |
| 2023-10-24 | -84.00 | $10.50 | 7800 |
| 2023-10-23 | -93.00 | $10.32 | 11107 |
| 2023-10-20 | -92.70 | $10.53 | 10307 |
| 2023-10-19 | -92.70 | $10.53 | 7242 |
| 2023-10-18 | -80.34 | $10.75 | 8229 |
| 2023-10-17 | -63.48 | $11.05 | 14800 |
| 2023-10-16 | -52.81 | $11.24 | 33200 |
| 2023-10-13 | -21.35 | $11.80 | 19033 |
| 2023-10-12 | -44.31 | $11.33 | 17429 |
| 2023-10-11 | -44.31 | $11.33 | 11607 |
| 2023-10-10 | -34.13 | $11.50 | 8617 |
| 2023-10-09 | -46.11 | $11.30 | 2902 |
| 2023-10-06 | -38.69 | $11.24 | 10710 |
| 2023-10-05 | -70.07 | $10.81 | 15840 |
| 2023-10-04 | -81.75 | $10.65 | 7600 |
| 2023-10-03 | -88.32 | $10.56 | 8824 |
| 2023-10-02 | -93.33 | $10.51 | 5700 |
| 2023-09-29 | -93.33 | $10.51 | 5824 |
| 2023-09-28 | -88.15 | $10.58 | 5133 |
| 2023-09-27 | -86.67 | $10.60 | 9316 |
| 2023-09-26 | -90.63 | $10.61 | 8900 |
| 2023-09-25 | -89.84 | $10.62 | 11940 |
| 2023-09-22 | -82.03 | $10.72 | 6500 |
| 2023-09-21 | -84.38 | $10.69 | 8620 |
| 2023-09-20 | -72.66 | $10.84 | 7700 |
| 2023-09-19 | -53.85 | $11.09 | 3900 |
| 2023-09-18 | -47.69 | $11.17 | 16139 |
| 2023-09-15 | -9.23 | $11.67 | 32100 |
| 2023-09-14 | -50.00 | $11.14 | 9600 |
| 2023-09-13 | -89.31 | $10.63 | 7100 |
| 2023-09-12 | -83.97 | $10.70 | 5741 |
| 2023-09-11 | -78.63 | $10.77 | 11200 |
| 2023-09-08 | -78.63 | $10.77 | 8340 |
| 2023-09-07 | -95.65 | $10.70 | 44100 |
| 2023-09-06 | -57.27 | $11.17 | 12132 |
| 2023-09-05 | -45.45 | $11.30 | 9536 |
| 2023-09-01 | -60.91 | $11.13 | 10300 |
| 2023-08-31 | -76.15 | $10.97 | 33100 |
| 2023-08-30 | -68.81 | $11.05 | 20716 |
| 2023-08-29 | -45.87 | $11.30 | 2500 |
| 2023-08-28 | -59.63 | $11.15 | 9218 |
| 2023-08-25 | -67.89 | $11.06 | 6600 |
| 2023-08-24 | -74.19 | $11.03 | 6635 |
| 2023-08-23 | -85.61 | $10.91 | 7100 |
| 2023-08-22 | -80.72 | $11.03 | 6900 |
| 2023-08-21 | -81.33 | $11.02 | 6100 |
| 2023-08-18 | -71.69 | $11.18 | 16606 |
| 2023-08-17 | -78.31 | $11.07 | 13400 |
| 2023-08-16 | -71.08 | $11.19 | 13922 |
| 2023-08-15 | -75.90 | $11.11 | 99900 |
| 2023-08-14 | -71.33 | $11.30 | 8835 |
| 2023-08-11 | -60.67 | $11.46 | 34020 |
| 2023-08-10 | -51.41 | $11.46 | 13800 |
| 2023-08-09 | -61.58 | $11.28 | 9613 |
| 2023-08-08 | -59.32 | $11.32 | 4700 |
| 2023-08-07 | -58.76 | $11.33 | 3821 |
| 2023-08-04 | -69.78 | $11.10 | 4200 |
| 2023-08-03 | -49.52 | $11.33 | 12141 |
| 2023-08-02 | -52.94 | $11.20 | 15400 |
| 2023-08-01 | -50.68 | $11.25 | 22200 |
| 2023-07-31 | -63.80 | $10.96 | 49515 |
| 2023-07-28 | -64.16 | $10.92 | 44653 |
| 2023-07-27 | -12.39 | $12.09 | 13515 |
| 2023-07-26 | -26.55 | $11.77 | 8200 |
| 2023-07-25 | -24.12 | $11.62 | 19800 |
| 2023-07-24 | -20.10 | $11.70 | 20601 |
| 2023-07-21 | -17.71 | $11.69 | 16841 |
| 2023-07-20 | 0.00 | $12.00 | 30500 |
| 2023-07-19 | -20.63 | $11.61 | 15003 |
| 2023-07-18 | 0.00 | $11.89 | 8717 |
| 2023-07-17 | -10.37 | $11.23 | 6420 |
| 2023-07-14 | -12.04 | $10.97 | 16428 |
| 2023-07-13 | -11.11 | $10.98 | 10000 |
| 2023-07-12 | 0.00 | $11.10 | 15946 |
| 2023-07-11 | -11.22 | $10.89 | 4616 |
| 2023-07-10 | -30.61 | $10.70 | 9900 |
| 2023-07-07 | -12.26 | $10.87 | 31515 |
| 2023-07-06 | -57.50 | $10.31 | 9500 |
| 2023-07-05 | -38.40 | $10.52 | 6400 |
| 2023-07-03 | -32.14 | $10.46 | 1600 |
| 2023-06-30 | -47.62 | $10.20 | 11200 |
| 2023-06-29 | -34.52 | $10.42 | 4540 |
| 2023-06-28 | -41.67 | $10.30 | 13133 |
| 2023-06-27 | -35.71 | $10.40 | 24700 |
| 2023-06-26 | -35.71 | $10.40 | 18241 |
| 2023-06-23 | -13.10 | $10.78 | 96200 |
| 2023-06-22 | -3.57 | $10.94 | 25811 |
| 2023-06-21 | -23.18 | $10.48 | 9535 |
| 2023-06-20 | -20.53 | $10.52 | 18512 |
| 2023-06-16 | -25.17 | $10.45 | 51300 |
| 2023-06-15 | -12.42 | $10.64 | 11400 |
| 2023-06-14 | -28.66 | $10.34 | 93845 |
| 2023-06-13 | -27.27 | $10.32 | 29530 |
| 2023-06-12 | -27.27 | $10.32 | 8000 |
| 2023-06-09 | -6.67 | $10.70 | 6812 |
| 2023-06-08 | -4.17 | $10.72 | 11142 |
| 2023-06-07 | -12.86 | $10.10 | 46600 |
| 2023-06-06 | -22.86 | $9.96 | 44900 |
| 2023-06-05 | -51.70 | $9.52 | 32237 |
| 2023-06-02 | -3.21 | $10.23 | 21500 |
| 2023-06-01 | -24.42 | $9.86 | 29318 |
| 2023-05-31 | -18.07 | $9.92 | 10649 |
| 2023-05-30 | -13.25 | $10.00 | 13152 |
| 2023-05-26 | -21.08 | $9.87 | 8400 |
| 2023-05-25 | -28.31 | $9.75 | 18419 |
| 2023-05-24 | -18.67 | $9.91 | 15500 |
| 2023-05-23 | -7.23 | $10.10 | 21118 |
| 2023-05-22 | -15.66 | $9.96 | 17100 |
| 2023-05-19 | -38.65 | $9.56 | 9812 |
| 2023-05-18 | -22.70 | $9.82 | 25306 |
| 2023-05-17 | -33.13 | $9.65 | 20400 |
| 2023-05-16 | -59.51 | $9.22 | 8800 |
| 2023-05-15 | -70.55 | $9.04 | 5300 |
| 2023-05-12 | -69.33 | $9.06 | 8213 |
| 2023-05-11 | -69.94 | $9.05 | 11917 |
| 2023-05-10 | -61.96 | $9.18 | 24615 |
| 2023-05-09 | -72.39 | $9.01 | 16016 |
| 2023-05-08 | -76.69 | $8.94 | 14610 |
| 2023-05-05 | -68.10 | $9.08 | 4918 |
| 2023-05-04 | -81.87 | $8.91 | 48900 |
| 2023-05-03 | -79.12 | $9.05 | 21606 |
| 2023-05-02 | -97.60 | $8.86 | 29100 |
| 2023-05-01 | -97.46 | $9.34 | 27200 |
| 2023-04-28 | -82.20 | $9.52 | 16800 |
| 2023-04-27 | -74.58 | $9.61 | 20800 |
| 2023-04-26 | -80.00 | $9.65 | 7524 |
| 2023-04-25 | -84.93 | $9.61 | 7100 |
| 2023-04-24 | -86.25 | $9.61 | 13600 |
| 2023-04-21 | -81.48 | $9.69 | 13700 |
| 2023-04-20 | -79.12 | $9.77 | 60900 |
| 2023-04-19 | -82.98 | $9.71 | 13600 |
| 2023-04-18 | -97.83 | $9.47 | 6233 |
| 2023-04-17 | -90.81 | $9.62 | 18943 |
| 2023-04-14 | -98.32 | $9.58 | 13203 |
| 2023-04-13 | -90.22 | $9.75 | 14500 |
| 2023-04-12 | -100.00 | $9.66 | 29219 |
| 2023-04-11 | -100.00 | $9.76 | 11500 |
| 2023-04-10 | -96.41 | $9.88 | 14604 |
| 2023-04-06 | -97.34 | $9.88 | 10400 |
| 2023-04-05 | -94.88 | $9.96 | 8626 |
| 2023-04-04 | -95.10 | $9.96 | 25400 |
| 2023-04-03 | -83.66 | $10.31 | 23400 |
| 2023-03-31 | -97.44 | $9.89 | 30231 |
| 2023-03-30 | -99.03 | $10.05 | 24700 |
| 2023-03-29 | -97.08 | $10.44 | 13646 |
| 2023-03-28 | -97.20 | $10.67 | 26300 |
| 2023-03-27 | -97.38 | $10.87 | 6600 |
| 2023-03-24 | -97.38 | $10.87 | 9300 |
| 2023-03-23 | -91.70 | $11.00 | 9400 |
| 2023-03-22 | -90.83 | $11.02 | 5943 |
| 2023-03-21 | -83.84 | $11.18 | 76300 |
| 2023-03-20 | -87.34 | $11.10 | 9900 |
| 2023-03-17 | -89.08 | $11.06 | 59400 |
| 2023-03-16 | -73.80 | $11.41 | 14656 |
| 2023-03-15 | -92.14 | $10.99 | 15600 |
| 2023-03-14 | -94.76 | $10.93 | 12900 |
| 2023-03-13 | -96.51 | $10.89 | 283537 |
| 2023-03-10 | -82.20 | $12.13 | 25800 |
| 2023-03-09 | -50.91 | $12.54 | 7013 |
| 2023-03-08 | -33.33 | $12.67 | 7400 |
| 2023-03-07 | -47.29 | $12.49 | 6346 |
| 2023-03-06 | -40.31 | $12.58 | 29600 |
| 2023-03-03 | -41.09 | $12.57 | 22004 |
| 2023-03-02 | -16.98 | $12.69 | 8844 |
| 2023-03-01 | -22.64 | $12.63 | 4800 |
| 2023-02-28 | -9.09 | $12.71 | 10105 |
| 2023-02-27 | -31.63 | $12.48 | 13200 |
| 2023-02-24 | -34.69 | $12.45 | 5800 |
| 2023-02-23 | -29.59 | $12.50 | 9200 |
| 2023-02-22 | -29.59 | $12.50 | 21900 |
| 2023-02-21 | -28.57 | $12.51 | 8005 |
| 2023-02-17 | -36.73 | $12.43 | 11043 |
| 2023-02-16 | -35.71 | $12.44 | 13306 |
| 2023-02-15 | -31.63 | $12.48 | 27415 |
| 2023-02-14 | -46.94 | $12.33 | 6800 |
| 2023-02-13 | -37.76 | $12.42 | 24030 |
| 2023-02-10 | -45.92 | $12.34 | 14541 |
| 2023-02-09 | -79.59 | $12.01 | 653211 |
| 2023-02-08 | -83.67 | $11.97 | 8621 |
| 2023-02-07 | -98.92 | $11.87 | 310500 |
| 2023-02-06 | -80.43 | $12.05 | 23324 |
| 2023-02-03 | -39.13 | $12.43 | 12800 |
| 2023-02-02 | -21.74 | $12.59 | 10900 |
| 2023-02-01 | -10.98 | $12.60 | 16327 |
| 2023-01-31 | -84.15 | $12.00 | 14733 |
| 2023-01-30 | -42.19 | $12.15 | 9900 |
| 2023-01-27 | -37.21 | $12.22 | 14431 |
| 2023-01-26 | -15.50 | $12.50 | 7000 |
| 2023-01-25 | -18.60 | $12.46 | 5400 |
| 2023-01-24 | -41.77 | $12.33 | 4500 |
| 2023-01-23 | -50.25 | $12.40 | 4523 |
| 2023-01-20 | -46.23 | $12.48 | 17000 |
| 2023-01-19 | -49.25 | $12.42 | 17400 |
| 2023-01-18 | -40.70 | $12.59 | 9019 |
| 2023-01-17 | -40.20 | $12.60 | 5131 |
| 2023-01-13 | -52.26 | $12.36 | 6601 |
| 2023-01-12 | -45.23 | $12.50 | 20300 |
| 2023-01-11 | -53.27 | $12.34 | 11400 |
| 2023-01-10 | -47.24 | $12.46 | 5700 |
| 2023-01-09 | -58.79 | $12.23 | 5637 |
| 2023-01-06 | -44.72 | $12.51 | 4904 |
| 2023-01-05 | -55.78 | $12.29 | 3346 |
| 2023-01-04 | -62.31 | $12.16 | 6304 |
| 2023-01-03 | -57.79 | $12.25 | 4100 |
| 2022-12-30 | -60.89 | $12.20 | 34800 |
| 2022-12-29 | -89.68 | $12.16 | 36900 |
| 2022-12-28 | -82.18 | $12.31 | 9009 |
| 2022-12-27 | -73.56 | $12.46 | 11000 |
| 2022-12-23 | -73.56 | $12.46 | 10600 |
| 2022-12-22 | -65.03 | $12.64 | 36500 |
| 2022-12-21 | -72.46 | $12.57 | 13322 |
| 2022-12-20 | -82.61 | $12.36 | 12820 |
| 2022-12-19 | -78.26 | $12.45 | 12904 |
| 2022-12-16 | -79.71 | $12.42 | 115735 |
| 2022-12-15 | -87.36 | $12.48 | 196800 |
| 2022-12-14 | -77.47 | $12.66 | 11200 |
| 2022-12-13 | -73.08 | $12.74 | 42500 |
| 2022-12-12 | -81.01 | $12.79 | 33149 |
| 2022-12-09 | -86.84 | $12.75 | 9738 |
| 2022-12-08 | -71.71 | $12.98 | 13129 |
| 2022-12-07 | -92.80 | $12.91 | 8215 |
| 2022-12-06 | -88.24 | $13.17 | 11300 |
| 2022-12-05 | -80.39 | $13.25 | 25000 |
| 2022-12-02 | -91.11 | $13.25 | 24614 |
| 2022-12-01 | -97.73 | $13.21 | 24200 |
| 2022-11-30 | -89.77 | $13.28 | 34201 |
| 2022-11-29 | -75.00 | $13.41 | 34940 |
| 2022-11-28 | -75.00 | $13.41 | 24723 |
| 2022-11-25 | -71.74 | $13.45 | 9100 |
| 2022-11-23 | -66.30 | $13.50 | 20803 |
| 2022-11-22 | -77.17 | $13.40 | 16946 |
| 2022-11-21 | -73.91 | $13.43 | 25308 |
| 2022-11-18 | -87.37 | $13.31 | 35600 |
| 2022-11-17 | -76.84 | $13.41 | 24520 |
| 2022-11-16 | -84.21 | $13.34 | 10703 |
| 2022-11-15 | -91.38 | $13.29 | 17700 |
| 2022-11-14 | -79.31 | $13.43 | 27600 |
| 2022-11-11 | -77.14 | $13.54 | 34340 |
| 2022-11-10 | -67.89 | $13.61 | 59000 |
| 2022-11-09 | -88.07 | $13.39 | 45500 |
| 2022-11-08 | -72.48 | $13.56 | 23900 |
| 2022-11-07 | -83.49 | $13.44 | 228522 |
| 2022-11-04 | -68.91 | $13.53 | 18904 |
| 2022-11-03 | -46.56 | $13.74 | 74314 |
| 2022-11-02 | -61.83 | $13.54 | 61921 |
| 2022-11-01 | -65.15 | $13.49 | 46800 |
| 2022-10-31 | -69.70 | $13.43 | 28343 |
| 2022-10-28 | -39.39 | $13.83 | 175300 |
| 2022-10-27 | -30.30 | $13.95 | 37443 |
| 2022-10-26 | -31.82 | $13.93 | 19123 |
| 2022-10-25 | -37.88 | $13.85 | 33300 |
| 2022-10-24 | -43.94 | $13.77 | 20000 |
| 2022-10-21 | -26.52 | $14.00 | 20100 |
| 2022-10-20 | -51.85 | $13.65 | 18800 |
| 2022-10-19 | -38.52 | $13.83 | 32000 |
| 2022-10-18 | 0.00 | $14.30 | 27300 |
| 2022-10-17 | -45.45 | $13.78 | 19800 |
| 2022-10-14 | -68.53 | $13.45 | 12300 |
| 2022-10-13 | -63.47 | $13.61 | 26142 |
| 2022-10-12 | -52.10 | $13.80 | 3600 |
| 2022-10-11 | -83.52 | $13.30 | 10520 |
| 2022-10-10 | -80.85 | $13.36 | 8602 |
| 2022-10-07 | -91.37 | $13.17 | 8301 |
| 2022-10-06 | -84.77 | $13.30 | 9146 |
| 2022-10-05 | -78.17 | $13.43 | 20500 |
| 2022-10-04 | -73.60 | $13.52 | 16600 |
| 2022-10-03 | -80.71 | $13.38 | 13736 |
| 2022-09-30 | -71.54 | $13.11 | 11211 |
| 2022-09-29 | -69.96 | $13.13 | 21000 |
| 2022-09-28 | -62.74 | $13.32 | 31043 |
| 2022-09-27 | -50.57 | $13.64 | 6837 |
| 2022-09-26 | -52.09 | $13.60 | 7100 |
| 2022-09-23 | -51.71 | $13.61 | 16000 |
| 2022-09-22 | -41.44 | $13.88 | 27800 |
| 2022-09-21 | -36.88 | $14.00 | 14933 |
| 2022-09-20 | -38.02 | $13.97 | 10400 |
| 2022-09-19 | -28.52 | $14.22 | 23806 |
| 2022-09-16 | -23.19 | $14.36 | 191818 |
| 2022-09-15 | -23.95 | $14.34 | 27904 |
| 2022-09-14 | -25.48 | $14.30 | 27700 |
| 2022-09-13 | -26.62 | $14.27 | 33800 |
| 2022-09-12 | -9.13 | $14.73 | 56027 |
| 2022-09-09 | -2.44 | $14.74 | 22512 |
| 2022-09-08 | -17.14 | $14.37 | 27012 |
| 2022-09-07 | -20.19 | $14.00 | 46000 |
| 2022-09-06 | -6.19 | $14.29 | 40502 |
| 2022-09-02 | -35.81 | $13.64 | 56800 |
| 2022-09-01 | -57.19 | $12.82 | 12000 |
| 2022-08-31 | -50.54 | $13.00 | 10200 |
| 2022-08-30 | -33.81 | $13.46 | 8200 |
| 2022-08-29 | -19.86 | $13.84 | 6100 |
| 2022-08-26 | -25.09 | $13.69 | 11204 |
| 2022-08-25 | -9.13 | $13.83 | 12000 |
| 2022-08-24 | -30.16 | $13.30 | 9400 |
| 2022-08-23 | -19.84 | $13.56 | 8421 |
| 2022-08-22 | -22.03 | $13.38 | 17500 |
| 2022-08-19 | -14.58 | $13.55 | 11700 |
| 2022-08-18 | -8.66 | $13.68 | 7100 |
| 2022-08-17 | -8.17 | $13.69 | 32200 |
| 2022-08-16 | -6.67 | $13.71 | 30500 |
| 2022-08-15 | -6.50 | $13.20 | 25708 |
| 2022-08-12 | -5.41 | $13.00 | 15500 |
| 2022-08-11 | -3.68 | $13.03 | 14100 |
| 2022-08-10 | -10.00 | $12.89 | 55823 |
| 2022-08-09 | -17.75 | $12.39 | 31718 |
| 2022-08-08 | -8.70 | $12.47 | 37200 |
| 2022-08-05 | -21.43 | $12.21 | 24115 |
| 2022-08-04 | -45.45 | $11.84 | 6900 |
| 2022-08-03 | -54.55 | $11.70 | 8400 |
| 2022-08-02 | -55.19 | $11.69 | 105438 |
| 2022-08-01 | -33.77 | $12.02 | 38832 |
| 2022-07-29 | -25.97 | $12.14 | 18720 |
| 2022-07-28 | -47.40 | $11.81 | 8723 |
| 2022-07-27 | -37.01 | $11.97 | 11900 |
| 2022-07-26 | -52.60 | $11.73 | 6745 |
| 2022-07-25 | -53.90 | $11.71 | 8700 |
| 2022-07-22 | -83.26 | $11.37 | 7200 |
| 2022-07-21 | -80.54 | $11.43 | 10100 |
| 2022-07-20 | -77.38 | $11.50 | 44509 |
| 2022-07-19 | -82.83 | $11.40 | 14300 |
| 2022-07-18 | -87.98 | $11.28 | 6309 |
| 2022-07-15 | -73.49 | $11.66 | 18000 |
| 2022-07-14 | -96.79 | $11.08 | 51039 |
| 2022-07-13 | -83.74 | $11.43 | 28606 |
| 2022-07-12 | -84.96 | $11.40 | 28800 |
| 2022-07-11 | -84.55 | $11.41 | 35935 |
| 2022-07-08 | -84.55 | $11.41 | 61900 |
| 2022-07-07 | -80.49 | $11.51 | 15900 |
| 2022-07-06 | -84.96 | $11.40 | 30200 |
| 2022-07-05 | -64.23 | $11.91 | 27500 |
| 2022-07-01 | -69.11 | $11.79 | 22000 |
| 2022-06-30 | -80.83 | $11.54 | 81100 |
| 2022-06-29 | -98.11 | $11.21 | 60300 |
| 2022-06-28 | -94.13 | $11.63 | 27914 |
| 2022-06-27 | -95.01 | $11.60 | 67840 |
| 2022-06-24 | -86.80 | $11.88 | 1.1M |
| 2022-06-23 | -76.83 | $12.22 | 69600 |
| 2022-06-22 | -70.09 | $12.45 | 87300 |
| 2022-06-21 | -61.00 | $12.76 | 104226 |
| 2022-06-17 | -46.92 | $13.24 | 124300 |
| 2022-06-16 | -55.43 | $12.95 | 54100 |
| 2022-06-15 | -52.49 | $13.05 | 35301 |
| 2022-06-14 | -77.42 | $12.20 | 26634 |
| 2022-06-13 | -84.46 | $11.96 | 55045 |
| 2022-06-10 | -92.31 | $12.68 | 21842 |
| 2022-06-09 | -89.32 | $12.75 | 30100 |
| 2022-06-08 | -70.51 | $13.19 | 25300 |
| 2022-06-07 | -91.45 | $12.70 | 65100 |
| 2022-06-06 | -73.13 | $13.18 | 50217 |
| 2022-06-03 | -77.09 | $13.09 | 29600 |
| 2022-06-02 | -85.90 | $12.89 | 50508 |
| 2022-06-01 | -32.60 | $14.10 | 71100 |
| 2022-05-31 | -70.77 | $12.95 | 49600 |
| 2022-05-27 | -62.88 | $13.06 | 31200 |
| 2022-05-26 | -67.42 | $13.00 | 28205 |
| 2022-05-25 | -64.39 | $13.04 | 24000 |
| 2022-05-24 | -62.12 | $13.07 | 27707 |
| 2022-05-23 | -59.85 | $13.12 | 35449 |
| 2022-05-20 | -100.00 | $12.57 | 46340 |
| 2022-05-19 | -79.83 | $13.05 | 16206 |
| 2022-05-18 | -82.12 | $13.08 | 33110 |
| 2022-05-17 | -87.50 | $13.10 | 33900 |
| 2022-05-16 | -73.75 | $13.32 | 24300 |
| 2022-05-13 | -71.25 | $13.36 | 24430 |
| 2022-05-12 | -71.25 | $13.36 | 29905 |
| 2022-05-11 | -85.87 | $13.16 | 32000 |
| 2022-05-10 | -72.28 | $13.41 | 31922 |
| 2022-05-09 | -85.63 | $13.25 | 40000 |
| 2022-05-06 | -66.09 | $13.59 | 10500 |
| 2022-05-05 | -65.52 | $13.60 | 18500 |
| 2022-05-04 | -66.67 | $13.58 | 24000 |
| 2022-05-03 | -65.52 | $13.60 | 234600 |
| 2022-05-02 | -65.09 | $13.89 | 36100 |
| 2022-04-29 | -70.41 | $13.80 | 22003 |
| 2022-04-28 | -79.87 | $13.80 | 25424 |
| 2022-04-27 | -85.23 | $13.72 | 15000 |
| 2022-04-26 | -84.56 | $13.73 | 22533 |
| 2022-04-25 | -66.44 | $14.00 | 18100 |
| 2022-04-22 | -66.44 | $14.00 | 14300 |
| 2022-04-21 | -66.44 | $14.00 | 25933 |
| 2022-04-20 | -67.79 | $13.98 | 34900 |
| 2022-04-19 | -66.44 | $14.00 | 26000 |
| 2022-04-18 | -66.44 | $14.00 | 21611 |
| 2022-04-14 | -47.65 | $14.28 | 23746 |
| 2022-04-13 | -61.75 | $14.07 | 33213 |
| 2022-04-12 | -67.11 | $13.99 | 42824 |
| 2022-04-11 | -73.15 | $13.90 | 11544 |
| 2022-04-08 | -74.50 | $13.88 | 23801 |
| 2022-04-07 | -52.07 | $13.86 | 24500 |
| 2022-04-06 | -48.85 | $13.93 | 27100 |
| 2022-04-05 | -56.22 | $13.77 | 49400 |
| 2022-04-04 | -44.70 | $14.02 | 51000 |
| 2022-04-01 | 0.00 | $14.84 | 81300 |
| 2022-03-31 | -10.12 | $14.33 | 1900 |
| 2022-03-30 | -5.95 | $14.40 | 209100 |
| 2022-03-29 | -4.24 | $14.40 | 12749 |
| 2022-03-28 | -3.21 | $14.33 | 367939 |
| 2022-03-25 | -28.85 | $13.93 | 14300 |
| 2022-03-24 | -32.69 | $13.87 | 12016 |
| 2022-03-23 | -24.36 | $14.00 | 2111 |
| 2022-03-22 | -29.49 | $13.92 | 27200 |
| 2022-03-21 | -24.36 | $14.00 | 19121 |
| 2022-03-18 | -24.36 | $14.00 | 171746 |
| 2022-03-17 | -30.77 | $13.90 | 12002 |
| 2022-03-16 | -29.49 | $13.92 | 10643 |
| 2022-03-15 | -39.10 | $13.77 | 22420 |
| 2022-03-14 | -17.95 | $14.10 | 14100 |
| 2022-03-11 | -29.34 | $14.00 | 988713 |
| 2022-03-10 | -71.31 | $13.62 | 4900 |
| 2022-03-09 | -72.95 | $13.60 | 1845 |
| 2022-03-08 | -84.21 | $13.48 | 3200 |
| 2022-03-07 | -78.95 | $13.55 | 13000 |
| 2022-03-04 | -52.63 | $13.90 | 5602 |
| 2022-03-03 | -59.23 | $13.83 | 2500 |
| 2022-03-02 | -84.62 | $13.50 | 27600 |
| 2022-03-01 | -92.41 | $13.41 | 4700 |
| 2022-02-28 | -100.00 | $13.30 | 3800 |
| 2022-02-25 | -58.62 | $13.90 | 3431 |
| 2022-02-24 | -60.00 | $13.88 | 1306 |
| 2022-02-23 | -62.07 | $13.85 | 6241 |
| 2022-02-22 | -79.31 | $13.60 | 6301 |
| 2022-02-18 | -78.95 | $13.70 | 447 |
| 2022-02-17 | -76.22 | $13.66 | 1533 |
| 2022-02-16 | -74.83 | $13.68 | 4800 |
| 2022-02-15 | -59.44 | $13.90 | 1600 |
| 2022-02-14 | -72.03 | $13.72 | 6125 |
| 2022-02-11 | -32.37 | $14.49 | 800 |
| 2022-02-10 | -51.06 | $14.47 | 700 |
| 2022-02-09 | -60.43 | $14.25 | 800 |
| 2022-02-08 | -55.32 | $14.37 | 1846 |
| 2022-02-07 | -49.36 | $14.51 | 600 |
| 2022-02-04 | -49.36 | $14.51 | — |
| 2022-02-03 | -48.95 | $14.51 | 318 |
| 2022-02-02 | -49.37 | $14.50 | 3102 |
| 2022-02-01 | -45.15 | $14.60 | 3615 |
| 2022-01-31 | -78.90 | $13.80 | 2611 |
| 2022-01-28 | -86.92 | $13.61 | 1723 |
| 2022-01-27 | -78.37 | $13.75 | 3300 |
| 2022-01-26 | -91.43 | $13.43 | 2100 |
| 2022-01-25 | -88.57 | $13.50 | 5000 |
| 2022-01-24 | -80.82 | $13.69 | 11726 |
| 2022-01-21 | -58.13 | $14.24 | 2800 |
| 2022-01-20 | -48.18 | $14.48 | 2221 |
| 2022-01-19 | -47.37 | $14.50 | 12100 |
| 2022-01-18 | -62.86 | $13.91 | 2336 |
| 2022-01-14 | -33.21 | $14.74 | 7900 |
| 2022-01-13 | -22.86 | $15.03 | 12700 |
| 2022-01-12 | -4.94 | $15.37 | 7307 |
| 2022-01-11 | -1.90 | $15.45 | 6100 |
| 2022-01-10 | -12.96 | $15.49 | 22337 |
| 2022-01-07 | -46.84 | $14.47 | 2500 |
| 2022-01-06 | -48.88 | $14.47 | 2300 |
| 2022-01-05 | -48.24 | $14.49 | 500 |
| 2022-01-04 | -57.91 | $14.20 | 1243 |
| 2022-01-03 | -51.90 | $14.39 | 5640 |
| 2021-12-31 | -63.92 | $14.01 | 441 |
| 2021-12-30 | -66.77 | $13.92 | 7446 |
| 2021-12-29 | -66.46 | $13.93 | — |
| 2021-12-28 | -66.46 | $13.93 | 15800 |
| 2021-12-27 | -67.09 | $13.91 | 1133 |
| 2021-12-23 | -44.30 | $14.63 | 2648 |
| 2021-12-22 | -88.92 | $13.22 | 14924 |
| 2021-12-21 | -68.04 | $13.88 | 13200 |
| 2021-12-20 | -83.54 | $13.39 | 8300 |
| 2021-12-17 | -87.30 | $13.28 | 107000 |
| 2021-12-16 | -85.47 | $13.50 | 14325 |
| 2021-12-15 | -72.97 | $13.87 | 34108 |
| 2021-12-14 | -75.68 | $13.79 | 27421 |
| 2021-12-13 | -84.80 | $13.52 | 62819 |
| 2021-12-10 | -18.93 | $15.39 | 20013 |
| 2021-12-09 | -50.98 | $15.64 | 12300 |
| 2021-12-08 | -52.62 | $15.54 | 17200 |
| 2021-12-07 | -46.89 | $15.89 | 31420 |
| 2021-12-06 | -48.52 | $15.79 | 92700 |
| 2021-12-03 | -55.74 | $15.35 | 13700 |
| 2021-12-02 | -54.92 | $15.40 | 11335 |
| 2021-12-01 | -57.38 | $15.25 | 19300 |
| 2021-11-30 | -61.48 | $15.00 | 9943 |
| 2021-11-29 | -63.61 | $14.87 | 16100 |
| 2021-11-26 | -59.33 | $15.03 | 4100 |
| 2021-11-24 | -57.76 | $15.03 | 12711 |
| 2021-11-23 | -60.31 | $14.80 | 8100 |
| 2021-11-22 | -57.16 | $14.88 | 7700 |
| 2021-11-19 | -57.90 | $14.83 | 1147 |
| 2021-11-18 | -48.74 | $15.45 | 3300 |
| 2021-11-17 | -57.31 | $14.87 | 8843 |
| 2021-11-16 | -62.78 | $14.50 | 4455 |
| 2021-11-15 | -66.77 | $14.23 | 17313 |
| 2021-11-12 | -63.37 | $14.46 | 13937 |
| 2021-11-11 | -51.11 | $15.29 | 18400 |
| 2021-11-10 | -33.44 | $13.99 | 2900 |
| 2021-11-09 | -39.91 | $13.35 | 5200 |
| 2021-11-08 | -20.18 | $13.80 | 2939 |
| 2021-11-05 | -22.37 | $13.75 | 9040 |
| 2021-11-04 | 0.00 | $13.73 | 1100 |
| 2021-11-03 | 0.00 | $13.25 | 6207 |
| 2021-11-02 | -7.87 | $13.15 | 27147 |
| 2021-11-01 | -7.96 | $13.02 | 38200 |
| 2021-10-29 | -50.98 | $12.48 | 500 |
| 2021-10-28 | 0.00 | $13.00 | 5500 |
| 2021-10-27 | -6.86 | $12.93 | 5029 |
| 2021-10-26 | -2.94 | $12.97 | 7300 |
| 2021-10-25 | -21.05 | $12.80 | 1100 |
| 2021-10-22 | -18.40 | $12.77 | 808 |
| 2021-10-21 | -16.80 | $12.79 | — |
| 2021-10-20 | -15.56 | $12.79 | 56500 |
| 2021-10-19 | -11.76 | $13.00 | 1600 |
| 2021-10-18 | -31.37 | $12.70 | 1701 |
| 2021-10-15 | -33.53 | $12.62 | 5121 |
| 2021-10-14 | -24.71 | $12.75 | 1405 |
| 2021-10-13 | -35.63 | $12.56 | 600 |
| 2021-10-12 | -36.21 | $12.55 | 2400 |
| 2021-10-11 | -36.21 | $12.55 | 2000 |
| 2021-10-08 | -44.25 | $12.41 | 1423 |
| 2021-10-07 | -47.13 | $12.36 | 900 |
| 2021-10-06 | -31.61 | $12.63 | 1100 |
| 2021-10-05 | -45.45 | $12.70 | 3800 |
| 2021-10-04 | -43.29 | $12.75 | 3412 |
| 2021-10-01 | -62.77 | $12.30 | 146618 |
| 2021-09-30 | -67.10 | $12.20 | 4008 |
| 2021-09-29 | -73.59 | $12.05 | 2600 |
| 2021-09-28 | -73.59 | $12.05 | 9245 |
| 2021-09-27 | -73.59 | $12.05 | 12418 |
| 2021-09-24 | -69.07 | $12.17 | 10600 |
| 2021-09-23 | -76.06 | $12.12 | 46041 |
| 2021-09-22 | -86.62 | $11.82 | 14749 |
| 2021-09-21 | -90.85 | $11.70 | 17200 |
| 2021-09-20 | -97.54 | $11.51 | 29000 |
| 2021-09-17 | -80.28 | $12.00 | 193500 |
| 2021-09-16 | -84.17 | $12.10 | 97600 |
| 2021-09-15 | -75.09 | $12.20 | 24800 |
| 2021-09-14 | -58.39 | $12.47 | 12039 |
| 2021-09-13 | -67.10 | $12.20 | 14848 |
| 2021-09-10 | -53.23 | $12.63 | 7506 |
| 2021-09-09 | -51.42 | $12.47 | 8947 |
| 2021-09-08 | -42.33 | $12.79 | 13411 |
| 2021-09-07 | -60.50 | $12.12 | 32400 |
| 2021-09-03 | -37.54 | $12.94 | 25000 |
| 2021-09-02 | -36.69 | $12.97 | 34804 |
| 2021-09-01 | -37.82 | $12.93 | 39300 |
| 2021-08-31 | -32.42 | $13.10 | 62400 |
| 2021-08-30 | -40.43 | $12.78 | 26502 |
| 2021-08-27 | -31.72 | $13.10 | 14331 |
| 2021-08-26 | -9.95 | $13.91 | 48300 |
| 2021-08-25 | -2.42 | $13.78 | 16600 |
| 2021-08-24 | -17.92 | $12.85 | 29707 |
| 2021-08-23 | -3.48 | $12.50 | 47400 |
| 2021-08-20 | -4.62 | $12.39 | 20957 |
| 2021-08-19 | -24.62 | $12.00 | 27500 |
| 2021-08-18 | -4.10 | $12.40 | 10133 |
| 2021-08-17 | -46.41 | $11.50 | 121600 |
| 2021-08-16 | -64.09 | $11.18 | 400 |
| 2021-08-13 | -54.14 | $11.36 | 10031 |
| 2021-08-12 | -40.88 | $11.60 | 53600 |
| 2021-08-11 | -28.57 | $10.98 | 38800 |
| 2021-08-10 | -41.27 | $10.90 | 29400 |
| 2021-08-09 | -26.98 | $10.99 | 11400 |
| 2021-08-06 | -33.33 | $10.95 | 5337 |
| 2021-08-05 | -26.98 | $10.99 | 18625 |
| 2021-08-04 | -26.98 | $10.99 | 51741 |
| 2021-08-03 | -57.14 | $10.80 | 68700 |
| 2021-08-02 | -49.21 | $10.85 | 52600 |
| 2021-07-30 | -80.95 | $10.65 | 19700 |
| 2021-07-29 | -57.14 | $10.80 | 18100 |
| 2021-07-28 | -93.65 | $10.57 | 93101 |
| 2021-07-27 | -88.89 | $10.60 | 24800 |
| 2021-07-26 | -79.37 | $10.66 | 46800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.36
2026-07-24
Close Price
$21.43
Vol: 65152Average Directional Index - Detailed Analysis
Minimum
0.00
Average
18.54
Maximum
54.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.36 | $21.43 | 65152 |
| 2026-07-23 | 17.18 | $20.37 | 53816 |
| 2026-07-22 | 17.71 | $20.18 | 38400 |
| 2026-07-21 | 18.31 | $20.42 | 48721 |
| 2026-07-20 | 18.94 | $20.32 | 54102 |
| 2026-07-17 | 19.57 | $20.48 | 39400 |
| 2026-07-16 | 19.47 | $20.94 | 81815 |
| 2026-07-15 | 19.28 | $20.34 | 29837 |
| 2026-07-14 | 19.58 | $20.06 | 23400 |
| 2026-07-13 | 20.20 | $20.16 | 25135 |
| 2026-07-10 | 20.66 | $20.16 | 30043 |
| 2026-07-09 | 21.29 | $20.04 | 22900 |
| 2026-07-08 | 21.97 | $19.76 | 42105 |
| 2026-07-07 | 22.08 | $20.23 | 27617 |
| 2026-07-06 | 21.48 | $20.40 | 25300 |
| 2026-07-02 | 20.71 | $20.45 | 32400 |
| 2026-07-01 | 19.89 | $20.79 | 40529 |
| 2026-06-30 | 18.57 | $20.46 | 40400 |
| 2026-06-29 | 17.48 | $20.25 | 40700 |
| 2026-06-26 | 16.33 | $20.53 | 356500 |
| 2026-06-25 | 15.12 | $19.89 | 31200 |
| 2026-06-24 | 14.56 | $19.98 | 114900 |
| 2026-06-23 | 14.05 | $19.75 | 52717 |
| 2026-06-22 | 13.71 | $19.42 | 127546 |
| 2026-06-18 | 13.86 | $19.15 | 94000 |
| 2026-06-17 | 13.64 | $19.09 | 73900 |
| 2026-06-16 | 13.41 | $19.29 | 71200 |
| 2026-06-15 | 13.17 | $19.52 | 37733 |
| 2026-06-12 | 12.24 | $19.55 | 28916 |
| 2026-06-11 | 11.24 | $19.50 | 23841 |
| 2026-06-10 | 10.58 | $19.35 | 35931 |
| 2026-06-09 | 9.81 | $19.07 | 58600 |
| 2026-06-08 | 9.34 | $18.63 | 25303 |
| 2026-06-05 | 9.08 | $18.79 | 28646 |
| 2026-06-04 | 8.93 | $18.59 | 29625 |
| 2026-06-03 | 9.23 | $18.03 | 38600 |
| 2026-06-02 | 9.70 | $18.56 | 34000 |
| 2026-06-01 | 10.01 | $18.31 | 46000 |
| 2026-05-29 | 10.51 | $18.54 | 38000 |
| 2026-05-28 | 10.74 | $18.54 | 33200 |
| 2026-05-27 | 11.14 | $18.52 | 26213 |
| 2026-05-26 | 11.31 | $18.73 | 38519 |
| 2026-05-22 | 11.41 | $18.62 | 38600 |
| 2026-05-21 | 11.73 | $18.54 | 127500 |
| 2026-05-20 | 12.20 | $18.41 | 105800 |
| 2026-05-19 | 12.84 | $17.99 | 43537 |
| 2026-05-18 | 13.07 | $18.06 | 21500 |
| 2026-05-15 | 13.35 | $17.95 | 38700 |
| 2026-05-14 | 13.64 | $18.34 | 103739 |
| 2026-05-13 | 14.27 | $18.20 | 71925 |
| 2026-05-12 | 14.84 | $18.33 | 70400 |
| 2026-05-11 | 15.46 | $18.25 | 46300 |
| 2026-05-08 | 16.01 | $18.82 | 209400 |
| 2026-05-07 | 16.59 | $18.36 | 271139 |
| 2026-05-06 | 16.55 | $18.14 | 54600 |
| 2026-05-05 | 16.50 | $18.15 | 93748 |
| 2026-05-04 | 16.45 | $18.18 | 47605 |
| 2026-05-01 | 16.40 | $18.35 | 103506 |
| 2026-04-30 | 16.62 | $18.24 | 106426 |
| 2026-04-29 | 16.97 | $18.41 | 60427 |
| 2026-04-28 | 16.23 | $19.00 | 69509 |
| 2026-04-27 | 16.02 | $18.99 | 17106 |
| 2026-04-24 | 15.57 | $19.12 | 50649 |
| 2026-04-23 | 16.23 | $19.47 | 38520 |
| 2026-04-22 | 16.62 | $19.35 | 23430 |
| 2026-04-21 | 16.91 | $19.33 | 46600 |
| 2026-04-20 | 17.12 | $19.73 | 23932 |
| 2026-04-17 | 16.77 | $19.95 | 65410 |
| 2026-04-16 | 16.29 | $19.70 | 49434 |
| 2026-04-15 | 16.32 | $19.78 | 58500 |
| 2026-04-14 | 16.27 | $19.84 | 55100 |
| 2026-04-13 | 16.21 | $19.80 | 18900 |
| 2026-04-10 | 15.84 | $19.68 | 15700 |
| 2026-04-09 | 15.46 | $20.17 | 90023 |
| 2026-04-08 | 15.05 | $19.86 | 22540 |
| 2026-04-07 | 14.93 | $19.25 | 99100 |
| 2026-04-06 | 15.48 | $19.16 | 21847 |
| 2026-04-02 | 15.92 | $19.04 | 20505 |
| 2026-04-01 | 16.60 | $18.95 | 18700 |
| 2026-03-31 | 17.33 | $18.54 | 63800 |
| 2026-03-30 | 17.79 | $18.49 | 27000 |
| 2026-03-27 | 18.08 | $18.35 | 21001 |
| 2026-03-26 | 18.13 | $18.32 | 23700 |
| 2026-03-25 | 18.18 | $18.39 | 44819 |
| 2026-03-24 | 18.36 | $18.54 | 32321 |
| 2026-03-23 | 18.62 | $18.51 | 33121 |
| 2026-03-20 | 18.89 | $18.15 | 94816 |
| 2026-03-19 | 18.89 | $18.41 | 26735 |
| 2026-03-18 | 18.74 | $17.77 | 50900 |
| 2026-03-17 | 18.25 | $18.15 | 25500 |
| 2026-03-16 | 18.10 | $18.41 | 29200 |
| 2026-03-13 | 18.08 | $18.14 | 40346 |
| 2026-03-12 | 17.87 | $18.12 | 48149 |
| 2026-03-11 | 17.39 | $18.26 | 24300 |
| 2026-03-10 | 17.00 | $18.28 | 42400 |
| 2026-03-09 | 16.58 | $18.34 | 37700 |
| 2026-03-06 | 16.00 | $18.45 | 52500 |
| 2026-03-05 | 15.66 | $18.59 | 42300 |
| 2026-03-04 | 15.68 | $19.31 | 39900 |
| 2026-03-03 | 16.44 | $19.21 | 54609 |
| 2026-03-02 | 17.17 | $19.43 | 57028 |
| 2026-02-27 | 17.94 | $18.93 | 124400 |
| 2026-02-26 | 18.44 | $19.47 | 28500 |
| 2026-02-25 | 19.28 | $19.68 | 18708 |
| 2026-02-24 | 20.22 | $19.17 | 94700 |
| 2026-02-23 | 21.19 | $19.02 | 42300 |
| 2026-02-20 | 22.30 | $19.49 | 22400 |
| 2026-02-19 | 22.93 | $19.47 | 20800 |
| 2026-02-18 | 23.77 | $19.65 | 58500 |
| 2026-02-17 | 24.46 | $19.87 | 29535 |
| 2026-02-13 | 24.99 | $19.74 | 94219 |
| 2026-02-12 | 25.59 | $19.60 | 43400 |
| 2026-02-11 | 26.10 | $19.73 | 87200 |
| 2026-02-10 | 26.47 | $19.55 | 46800 |
| 2026-02-09 | 26.94 | $19.81 | 32300 |
| 2026-02-06 | 27.10 | $20.13 | 53305 |
| 2026-02-05 | 26.89 | $19.87 | 62800 |
| 2026-02-04 | 26.82 | $19.80 | 126000 |
| 2026-02-03 | 26.68 | $19.73 | 112142 |
| 2026-02-02 | 26.72 | $19.43 | 47747 |
| 2026-01-30 | 26.93 | $18.85 | 27400 |
| 2026-01-29 | 27.62 | $18.73 | 109800 |
| 2026-01-28 | 28.60 | $18.01 | 89400 |
| 2026-01-27 | 29.58 | $19.00 | 93500 |
| 2026-01-26 | 29.69 | $19.35 | 73300 |
| 2026-01-23 | 29.80 | $19.50 | 62800 |
| 2026-01-22 | 29.58 | $20.70 | 50304 |
| 2026-01-21 | 28.58 | $20.38 | 26041 |
| 2026-01-20 | 27.65 | $19.29 | 11700 |
| 2026-01-16 | 27.32 | $19.44 | 20408 |
| 2026-01-15 | 26.71 | $19.67 | 17825 |
| 2026-01-14 | 26.07 | $19.12 | 16500 |
| 2026-01-13 | 25.83 | $18.91 | 20606 |
| 2026-01-12 | 25.61 | $18.91 | 46200 |
| 2026-01-09 | 25.41 | $19.23 | 23300 |
| 2026-01-08 | 24.67 | $19.51 | 28900 |
| 2026-01-07 | 24.07 | $19.05 | 37346 |
| 2026-01-06 | 23.70 | $18.97 | 40212 |
| 2026-01-05 | 23.34 | $19.08 | 43825 |
| 2026-01-02 | 22.95 | $18.20 | 40314 |
| 2025-12-31 | 23.00 | $18.42 | 26800 |
| 2025-12-30 | 22.39 | $18.45 | 14426 |
| 2025-12-29 | 23.33 | $18.70 | 26717 |
| 2025-12-26 | 24.00 | $18.73 | 22100 |
| 2025-12-24 | 24.59 | $19.03 | 15738 |
| 2025-12-23 | 24.75 | $19.04 | 21541 |
| 2025-12-22 | 24.82 | $19.22 | 23900 |
| 2025-12-19 | 24.54 | $19.15 | 127000 |
| 2025-12-18 | 24.25 | $19.81 | 34440 |
| 2025-12-17 | 23.75 | $19.55 | 36900 |
| 2025-12-16 | 22.32 | $19.51 | 68000 |
| 2025-12-15 | 20.99 | $19.30 | 67600 |
| 2025-12-12 | 19.40 | $19.35 | 65028 |
| 2025-12-11 | 17.72 | $18.68 | 70900 |
| 2025-12-10 | 16.65 | $18.50 | 163338 |
| 2025-12-09 | 15.72 | $18.50 | 35140 |
| 2025-12-08 | 14.89 | $18.36 | 21033 |
| 2025-12-05 | 14.09 | $18.22 | 20324 |
| 2025-12-04 | 13.61 | $18.36 | 22037 |
| 2025-12-03 | 12.97 | $18.25 | 30500 |
| 2025-12-02 | 12.57 | $17.60 | 37145 |
| 2025-12-01 | 12.47 | $18.00 | 31900 |
| 2025-11-28 | 12.37 | $17.79 | 16400 |
| 2025-11-26 | 12.31 | $17.88 | 28735 |
| 2025-11-25 | 11.88 | $17.97 | 50427 |
| 2025-11-24 | 11.11 | $18.00 | 50200 |
| 2025-11-21 | 10.29 | $18.10 | 28200 |
| 2025-11-20 | 9.96 | $17.49 | 19000 |
| 2025-11-19 | 10.23 | $17.44 | 22200 |
| 2025-11-18 | 10.57 | $17.37 | 23200 |
| 2025-11-17 | 10.79 | $17.20 | 11300 |
| 2025-11-14 | 11.19 | $17.67 | 10600 |
| 2025-11-13 | 11.58 | $17.93 | 49039 |
| 2025-11-12 | 11.14 | $17.91 | 20646 |
| 2025-11-11 | 10.69 | $17.85 | 16600 |
| 2025-11-10 | 10.20 | $18.06 | 77900 |
| 2025-11-07 | 9.93 | $17.85 | 69221 |
| 2025-11-06 | 9.95 | $17.57 | 36500 |
| 2025-11-05 | 10.37 | $17.59 | 17100 |
| 2025-11-04 | 10.83 | $17.37 | 24600 |
| 2025-11-03 | 11.16 | $17.16 | 23600 |
| 2025-10-31 | 11.56 | $17.26 | 22044 |
| 2025-10-30 | 12.06 | $17.20 | 49600 |
| 2025-10-29 | 12.68 | $17.27 | 34700 |
| 2025-10-28 | 13.34 | $17.60 | 78711 |
| 2025-10-27 | 13.48 | $17.37 | 31000 |
| 2025-10-24 | 13.85 | $17.29 | 25236 |
| 2025-10-23 | 14.54 | $16.97 | 17314 |
| 2025-10-22 | 15.27 | $17.19 | 20400 |
| 2025-10-21 | 15.69 | $17.46 | 16917 |
| 2025-10-20 | 15.92 | $17.46 | 13800 |
| 2025-10-17 | 16.24 | $16.95 | 26031 |
| 2025-10-16 | 16.99 | $16.90 | 34800 |
| 2025-10-15 | 17.81 | $17.11 | 12216 |
| 2025-10-14 | 17.96 | $17.48 | 31100 |
| 2025-10-13 | 18.11 | $16.87 | 20500 |
| 2025-10-10 | 19.02 | $16.44 | 24300 |
| 2025-10-09 | 20.02 | $16.95 | 33123 |
| 2025-10-08 | 20.23 | $17.15 | 5500 |
| 2025-10-07 | 20.12 | $17.14 | 14304 |
| 2025-10-06 | 20.01 | $17.29 | 21300 |
| 2025-10-03 | 19.88 | $17.14 | 11400 |
| 2025-10-02 | 20.10 | $16.93 | 17249 |
| 2025-10-01 | 20.33 | $17.28 | 18400 |
| 2025-09-30 | 20.03 | $17.45 | 19112 |
| 2025-09-29 | 19.69 | $17.33 | 39306 |
| 2025-09-26 | 19.39 | $17.50 | 24700 |
| 2025-09-25 | 18.72 | $17.30 | 26217 |
| 2025-09-24 | 18.24 | $17.25 | 20127 |
| 2025-09-23 | 17.62 | $17.38 | 31431 |
| 2025-09-22 | 16.98 | $17.30 | 22226 |
| 2025-09-19 | 16.38 | $17.18 | 49016 |
| 2025-09-18 | 15.75 | $17.40 | 32800 |
| 2025-09-17 | 15.73 | $17.14 | 31400 |
| 2025-09-16 | 15.72 | $17.30 | 21508 |
| 2025-09-15 | 15.90 | $17.21 | 11041 |
| 2025-09-12 | 16.03 | $17.36 | 29806 |
| 2025-09-11 | 16.20 | $17.43 | 16138 |
| 2025-09-10 | 16.11 | $17.38 | 8222 |
| 2025-09-09 | 16.03 | $17.49 | 27309 |
| 2025-09-08 | 15.95 | $17.25 | 64128 |
| 2025-09-05 | 15.87 | $17.43 | 19716 |
| 2025-09-04 | 15.26 | $17.44 | 14000 |
| 2025-09-03 | 15.01 | $16.98 | 16217 |
| 2025-09-02 | 15.09 | $17.17 | 15923 |
| 2025-08-29 | 14.72 | $17.39 | 13239 |
| 2025-08-28 | 14.32 | $17.37 | 8046 |
| 2025-08-27 | 14.15 | $17.34 | 19642 |
| 2025-08-26 | 13.93 | $17.30 | 10742 |
| 2025-08-25 | 13.69 | $17.35 | 12242 |
| 2025-08-22 | 13.45 | $17.89 | 50314 |
| 2025-08-21 | 13.19 | $16.59 | 6700 |
| 2025-08-20 | 13.84 | $16.80 | 23823 |
| 2025-08-19 | 14.46 | $17.39 | 9700 |
| 2025-08-18 | 14.61 | $17.00 | 23227 |
| 2025-08-15 | 15.04 | $16.81 | 31404 |
| 2025-08-14 | 15.32 | $17.38 | 8426 |
| 2025-08-13 | 15.07 | $17.62 | 9908 |
| 2025-08-12 | 14.55 | $17.19 | 23100 |
| 2025-08-11 | 14.15 | $16.43 | 13511 |
| 2025-08-08 | 14.49 | $16.19 | 8204 |
| 2025-08-07 | 15.16 | $16.08 | 11900 |
| 2025-08-06 | 15.87 | $16.24 | 10549 |
| 2025-08-05 | 16.51 | $16.52 | 17800 |
| 2025-08-04 | 17.18 | $16.40 | 23400 |
| 2025-08-01 | 18.07 | $16.17 | 28300 |
| 2025-07-31 | 18.93 | $16.64 | 19344 |
| 2025-07-30 | 19.46 | $17.11 | 19434 |
| 2025-07-29 | 19.44 | $17.76 | 14509 |
| 2025-07-28 | 18.66 | $18.51 | 35701 |
| 2025-07-25 | 18.02 | $17.31 | 8300 |
| 2025-07-24 | 18.02 | $17.18 | 12200 |
| 2025-07-23 | 18.13 | $18.01 | 24239 |
| 2025-07-22 | 17.09 | $18.03 | 32300 |
| 2025-07-21 | 16.17 | $17.72 | 21200 |
| 2025-07-18 | 15.70 | $17.28 | 33424 |
| 2025-07-17 | 15.73 | $17.05 | 28400 |
| 2025-07-16 | 15.97 | $17.01 | 25100 |
| 2025-07-15 | 16.22 | $16.82 | 30900 |
| 2025-07-14 | 16.14 | $17.11 | 24000 |
| 2025-07-11 | 15.77 | $16.94 | 15814 |
| 2025-07-10 | 15.37 | $17.21 | 20634 |
| 2025-07-09 | 14.73 | $17.18 | 24000 |
| 2025-07-08 | 14.13 | $17.08 | 30900 |
| 2025-07-07 | 13.46 | $16.89 | 28300 |
| 2025-07-03 | 12.90 | $17.00 | 40000 |
| 2025-07-02 | 12.14 | $16.87 | 28400 |
| 2025-07-01 | 11.35 | $17.00 | 30800 |
| 2025-06-30 | 10.99 | $16.54 | 15000 |
| 2025-06-27 | 10.78 | $16.50 | 76215 |
| 2025-06-26 | 11.20 | $16.40 | 40900 |
| 2025-06-25 | 11.74 | $16.10 | 22401 |
| 2025-06-24 | 12.31 | $16.18 | 13549 |
| 2025-06-23 | 12.39 | $16.10 | 30700 |
| 2025-06-20 | 12.10 | $15.96 | 52000 |
| 2025-06-18 | 11.71 | $15.91 | 21846 |
| 2025-06-17 | 11.29 | $15.78 | 19200 |
| 2025-06-16 | 10.60 | $15.84 | 28218 |
| 2025-06-13 | 10.02 | $15.83 | 31200 |
| 2025-06-12 | 9.41 | $16.59 | 12300 |
| 2025-06-11 | 9.65 | $16.79 | 23400 |
| 2025-06-10 | 10.07 | $16.90 | 15107 |
| 2025-06-09 | 10.44 | $16.65 | 14445 |
| 2025-06-06 | 10.65 | $16.55 | 12000 |
| 2025-06-05 | 10.54 | $16.26 | 19012 |
| 2025-06-04 | 10.05 | $16.14 | 13500 |
| 2025-06-03 | 9.60 | $16.41 | 9934 |
| 2025-06-02 | 9.22 | $16.22 | 16528 |
| 2025-05-30 | 8.69 | $16.53 | 11500 |
| 2025-05-29 | 8.51 | $16.69 | 17710 |
| 2025-05-28 | 8.33 | $16.45 | 25313 |
| 2025-05-27 | 8.21 | $16.74 | 20500 |
| 2025-05-23 | 8.33 | $16.65 | 14110 |
| 2025-05-22 | 8.34 | $16.60 | 47039 |
| 2025-05-21 | 8.49 | $16.83 | 28318 |
| 2025-05-20 | 8.81 | $17.33 | 18100 |
| 2025-05-19 | 9.05 | $17.25 | 27700 |
| 2025-05-16 | 9.41 | $17.16 | 32700 |
| 2025-05-15 | 9.70 | $17.27 | 24800 |
| 2025-05-14 | 9.97 | $17.16 | 26000 |
| 2025-05-13 | 10.37 | $17.24 | 35725 |
| 2025-05-12 | 10.67 | $17.41 | 16139 |
| 2025-05-09 | 11.02 | $16.93 | 14309 |
| 2025-05-08 | 11.47 | $16.89 | 38246 |
| 2025-05-07 | 11.94 | $16.99 | 65621 |
| 2025-05-06 | 12.23 | $16.63 | 33000 |
| 2025-05-05 | 12.40 | $16.70 | 31100 |
| 2025-05-02 | 12.61 | $17.11 | 22500 |
| 2025-05-01 | 13.00 | $16.78 | 26600 |
| 2025-04-30 | 13.25 | $16.96 | 25800 |
| 2025-04-29 | 13.66 | $17.41 | 22137 |
| 2025-04-28 | 14.09 | $16.72 | 16031 |
| 2025-04-25 | 13.86 | $16.17 | 29625 |
| 2025-04-24 | 13.60 | $17.87 | 12200 |
| 2025-04-23 | 14.07 | $18.12 | 31238 |
| 2025-04-22 | 14.35 | $17.67 | 26100 |
| 2025-04-21 | 14.86 | $17.13 | 19200 |
| 2025-04-17 | 14.71 | $17.06 | 24000 |
| 2025-04-16 | 14.75 | $16.98 | 13700 |
| 2025-04-15 | 14.72 | $17.02 | 23024 |
| 2025-04-14 | 14.71 | $16.79 | 12100 |
| 2025-04-11 | 14.53 | $16.76 | 25547 |
| 2025-04-10 | 14.29 | $16.60 | 43300 |
| 2025-04-09 | 14.05 | $17.48 | 31224 |
| 2025-04-08 | 13.81 | $16.50 | 28039 |
| 2025-04-07 | 12.69 | $16.82 | 35520 |
| 2025-04-04 | 11.52 | $17.00 | 43600 |
| 2025-04-03 | 10.71 | $16.98 | 19933 |
| 2025-04-02 | 10.36 | $18.46 | 18030 |
| 2025-04-01 | 10.64 | $18.63 | 11344 |
| 2025-03-31 | 10.73 | $18.56 | 22444 |
| 2025-03-28 | 10.77 | $18.66 | 28000 |
| 2025-03-27 | 11.11 | $18.73 | 50200 |
| 2025-03-26 | 11.25 | $18.93 | 22407 |
| 2025-03-25 | 11.25 | $19.10 | 111600 |
| 2025-03-24 | 11.24 | $19.17 | 120100 |
| 2025-03-21 | 11.22 | $18.85 | 85500 |
| 2025-03-20 | 11.42 | $19.19 | 136500 |
| 2025-03-19 | 11.49 | $19.33 | 83000 |
| 2025-03-18 | 11.57 | $18.33 | 10710 |
| 2025-03-17 | 11.43 | $18.20 | 10629 |
| 2025-03-14 | 11.35 | $18.24 | 14427 |
| 2025-03-13 | 11.26 | $17.80 | 7600 |
| 2025-03-12 | 10.70 | $17.83 | 11015 |
| 2025-03-11 | 10.11 | $17.80 | 17203 |
| 2025-03-10 | 9.57 | $17.81 | 25200 |
| 2025-03-07 | 9.21 | $18.32 | 12100 |
| 2025-03-06 | 8.87 | $17.95 | 10900 |
| 2025-03-05 | 7.93 | $18.07 | 12546 |
| 2025-03-04 | 7.62 | $18.38 | 9700 |
| 2025-03-03 | 7.44 | $18.93 | 10718 |
| 2025-02-28 | 7.71 | $19.48 | 13323 |
| 2025-02-27 | 7.76 | $19.11 | 7800 |
| 2025-02-26 | 8.15 | $19.14 | 21013 |
| 2025-02-25 | 8.53 | $19.09 | 15808 |
| 2025-02-24 | 8.93 | $18.84 | 24103 |
| 2025-02-21 | 9.37 | $18.95 | 25623 |
| 2025-02-20 | 9.73 | $19.20 | 14123 |
| 2025-02-19 | 9.90 | $19.19 | 9734 |
| 2025-02-18 | 10.19 | $19.19 | 36200 |
| 2025-02-14 | 10.49 | $18.68 | 6800 |
| 2025-02-13 | 10.65 | $19.25 | 5600 |
| 2025-02-12 | 10.91 | $19.31 | 11929 |
| 2025-02-11 | 11.41 | $19.52 | 20931 |
| 2025-02-10 | 11.89 | $19.43 | 24600 |
| 2025-02-07 | 12.38 | $19.61 | 11800 |
| 2025-02-06 | 12.90 | $20.00 | 14336 |
| 2025-02-05 | 13.44 | $20.00 | 25020 |
| 2025-02-04 | 13.23 | $19.52 | 10220 |
| 2025-02-03 | 13.20 | $19.09 | 21800 |
| 2025-01-31 | 13.17 | $18.98 | 15400 |
| 2025-01-30 | 13.51 | $19.37 | 8700 |
| 2025-01-29 | 13.48 | $19.61 | 21844 |
| 2025-01-28 | 13.99 | $19.39 | 38011 |
| 2025-01-27 | 14.63 | $19.36 | 37135 |
| 2025-01-24 | 15.39 | $18.75 | 39300 |
| 2025-01-23 | 15.82 | $18.27 | 23648 |
| 2025-01-22 | 16.58 | $18.27 | 16000 |
| 2025-01-21 | 17.14 | $18.78 | 26700 |
| 2025-01-17 | 17.54 | $18.20 | 31819 |
| 2025-01-16 | 18.26 | $17.98 | 22633 |
| 2025-01-15 | 19.16 | $18.14 | 23300 |
| 2025-01-14 | 20.11 | $17.60 | 35409 |
| 2025-01-13 | 20.69 | $16.77 | 28745 |
| 2025-01-10 | 20.49 | $16.43 | 22519 |
| 2025-01-08 | 20.39 | $17.06 | 21011 |
| 2025-01-07 | 20.82 | $17.26 | 22200 |
| 2025-01-06 | 21.34 | $17.51 | 23432 |
| 2025-01-03 | 22.18 | $17.79 | 17400 |
| 2025-01-02 | 23.07 | $17.50 | 24307 |
| 2024-12-31 | 23.70 | $17.75 | 24200 |
| 2024-12-30 | 24.44 | $17.86 | 26041 |
| 2024-12-27 | 25.15 | $17.71 | 29336 |
| 2024-12-26 | 25.89 | $17.98 | 31942 |
| 2024-12-24 | 26.24 | $17.60 | 8100 |
| 2024-12-23 | 26.17 | $17.43 | 18700 |
| 2024-12-20 | 25.93 | $17.11 | 72300 |
| 2024-12-19 | 25.69 | $17.35 | 17700 |
| 2024-12-18 | 25.79 | $17.65 | 30900 |
| 2024-12-17 | 26.09 | $19.06 | 20600 |
| 2024-12-16 | 26.91 | $19.38 | 35300 |
| 2024-12-13 | 27.61 | $18.74 | 12800 |
| 2024-12-12 | 29.00 | $18.90 | 12300 |
| 2024-12-11 | 30.30 | $19.56 | 34400 |
| 2024-12-10 | 31.45 | $19.63 | 78914 |
| 2024-12-09 | 32.80 | $19.31 | 21501 |
| 2024-12-06 | 33.89 | $19.79 | 17600 |
| 2024-12-05 | 34.93 | $19.88 | 31700 |
| 2024-12-04 | 35.50 | $19.79 | 41400 |
| 2024-12-03 | 36.37 | $19.65 | 23100 |
| 2024-12-02 | 37.29 | $20.27 | 37028 |
| 2024-11-29 | 38.26 | $20.48 | 16847 |
| 2024-11-27 | 37.79 | $20.39 | 12200 |
| 2024-11-26 | 37.05 | $20.37 | 20900 |
| 2024-11-25 | 36.26 | $20.78 | 35500 |
| 2024-11-22 | 35.26 | $20.53 | 43300 |
| 2024-11-21 | 34.41 | $20.17 | 47600 |
| 2024-11-20 | 33.64 | $19.90 | 28016 |
| 2024-11-19 | 32.93 | $19.56 | 54822 |
| 2024-11-18 | 32.20 | $19.33 | 89100 |
| 2024-11-15 | 31.34 | $19.85 | 30800 |
| 2024-11-14 | 29.77 | $20.20 | 33031 |
| 2024-11-13 | 27.98 | $20.58 | 54000 |
| 2024-11-12 | 25.71 | $20.45 | 34300 |
| 2024-11-11 | 23.36 | $20.40 | 104500 |
| 2024-11-08 | 20.57 | $19.58 | 66300 |
| 2024-11-07 | 18.08 | $18.89 | 104900 |
| 2024-11-06 | 15.47 | $19.35 | 95620 |
| 2024-11-05 | 12.79 | $16.24 | 65544 |
| 2024-11-04 | 11.44 | $15.53 | 92800 |
| 2024-11-01 | 10.72 | $15.00 | 63825 |
| 2024-10-31 | 10.61 | $14.52 | 12839 |
| 2024-10-30 | 11.09 | $14.60 | 13730 |
| 2024-10-29 | 11.62 | $14.85 | 7747 |
| 2024-10-28 | 11.80 | $14.89 | 5836 |
| 2024-10-25 | 11.98 | $14.75 | 9936 |
| 2024-10-24 | 12.23 | $14.82 | 10700 |
| 2024-10-23 | 12.67 | $14.80 | 10722 |
| 2024-10-22 | 13.13 | $14.83 | 10340 |
| 2024-10-21 | 13.43 | $14.80 | 11705 |
| 2024-10-18 | 13.74 | $14.94 | 25038 |
| 2024-10-17 | 13.70 | $14.95 | 30600 |
| 2024-10-16 | 13.65 | $14.89 | 22800 |
| 2024-10-15 | 13.90 | $14.65 | 17300 |
| 2024-10-14 | 14.23 | $14.54 | 5725 |
| 2024-10-11 | 14.72 | $14.65 | 14829 |
| 2024-10-10 | 15.30 | $14.34 | 6629 |
| 2024-10-09 | 15.99 | $14.55 | 25344 |
| 2024-10-08 | 16.75 | $14.27 | 10929 |
| 2024-10-07 | 17.48 | $14.30 | 7613 |
| 2024-10-04 | 18.16 | $14.72 | 8812 |
| 2024-10-03 | 19.09 | $14.16 | 12700 |
| 2024-10-02 | 20.03 | $14.80 | 7200 |
| 2024-10-01 | 20.25 | $14.66 | 8000 |
| 2024-09-30 | 20.71 | $15.25 | 15124 |
| 2024-09-27 | 20.66 | $15.40 | 6501 |
| 2024-09-26 | 20.32 | $15.31 | 12120 |
| 2024-09-25 | 20.00 | $15.12 | 6821 |
| 2024-09-24 | 19.38 | $15.44 | 12400 |
| 2024-09-23 | 18.72 | $15.16 | 11614 |
| 2024-09-20 | 18.03 | $15.40 | 76200 |
| 2024-09-19 | 17.15 | $15.80 | 24300 |
| 2024-09-18 | 15.80 | $15.41 | 97702 |
| 2024-09-17 | 14.45 | $15.32 | 19065 |
| 2024-09-16 | 13.47 | $15.06 | 36717 |
| 2024-09-13 | 12.71 | $14.67 | 19916 |
| 2024-09-12 | 12.29 | $13.92 | 5400 |
| 2024-09-11 | 12.52 | $14.01 | 8300 |
| 2024-09-10 | 12.76 | $14.18 | 16600 |
| 2024-09-09 | 13.25 | $14.12 | 18512 |
| 2024-09-06 | 13.49 | $14.35 | 14700 |
| 2024-09-05 | 14.09 | $14.25 | 20600 |
| 2024-09-04 | 14.72 | $14.33 | 10700 |
| 2024-09-03 | 15.24 | $14.38 | 13705 |
| 2024-08-30 | 15.81 | $14.93 | 19239 |
| 2024-08-29 | 16.45 | $14.83 | 9219 |
| 2024-08-28 | 17.30 | $14.79 | 19300 |
| 2024-08-27 | 18.05 | $14.87 | 10736 |
| 2024-08-26 | 18.83 | $14.91 | 8943 |
| 2024-08-23 | 19.52 | $14.57 | 23437 |
| 2024-08-22 | 20.39 | $13.89 | 3822 |
| 2024-08-21 | 20.97 | $14.38 | 3800 |
| 2024-08-20 | 21.96 | $14.23 | 4300 |
| 2024-08-19 | 23.00 | $14.90 | 14300 |
| 2024-08-16 | 24.02 | $14.81 | 17700 |
| 2024-08-15 | 24.92 | $14.80 | 12324 |
| 2024-08-14 | 25.90 | $14.49 | 5349 |
| 2024-08-13 | 27.18 | $14.65 | 9037 |
| 2024-08-12 | 28.54 | $14.15 | 6200 |
| 2024-08-09 | 29.66 | $14.22 | 7400 |
| 2024-08-08 | 30.88 | $14.53 | 15534 |
| 2024-08-07 | 32.13 | $14.27 | 9520 |
| 2024-08-06 | 33.66 | $14.58 | 12600 |
| 2024-08-05 | 35.20 | $14.50 | 39526 |
| 2024-08-02 | 36.78 | $15.04 | 12028 |
| 2024-08-01 | 37.94 | $15.47 | 23300 |
| 2024-07-31 | 38.70 | $16.66 | 20500 |
| 2024-07-30 | 38.53 | $16.50 | 33600 |
| 2024-07-29 | 37.79 | $16.27 | 34619 |
| 2024-07-26 | 37.28 | $15.43 | 23918 |
| 2024-07-25 | 36.74 | $15.79 | 63738 |
| 2024-07-24 | 34.84 | $15.44 | 42900 |
| 2024-07-23 | 32.99 | $15.21 | 35622 |
| 2024-07-22 | 31.15 | $15.15 | 42027 |
| 2024-07-19 | 29.30 | $14.34 | 23800 |
| 2024-07-18 | 27.48 | $14.69 | 72030 |
| 2024-07-17 | 25.61 | $14.20 | 93713 |
| 2024-07-16 | 23.65 | $14.79 | 120101 |
| 2024-07-15 | 21.59 | $13.79 | 39739 |
| 2024-07-12 | 20.04 | $13.51 | 40400 |
| 2024-07-11 | 18.49 | $13.24 | 45200 |
| 2024-07-10 | 17.30 | $12.35 | 43148 |
| 2024-07-09 | 16.44 | $12.72 | 45457 |
| 2024-07-08 | 15.53 | $12.27 | 90334 |
| 2024-07-05 | 15.24 | $11.99 | 42700 |
| 2024-07-03 | 15.34 | $12.12 | 17500 |
| 2024-07-02 | 15.18 | $12.12 | 42124 |
| 2024-07-01 | 14.91 | $12.59 | 32434 |
| 2024-06-28 | 13.40 | $12.83 | 175200 |
| 2024-06-27 | 12.24 | $12.39 | 26924 |
| 2024-06-26 | 11.82 | $12.18 | 35738 |
| 2024-06-25 | 11.53 | $11.99 | 34800 |
| 2024-06-24 | 11.79 | $12.09 | 7900 |
| 2024-06-21 | 12.06 | $11.88 | 62643 |
| 2024-06-20 | 12.58 | $12.05 | 38900 |
| 2024-06-18 | 13.13 | $12.02 | 17039 |
| 2024-06-17 | 13.16 | $12.10 | 23600 |
| 2024-06-14 | 13.21 | $12.09 | 4900 |
| 2024-06-13 | 13.50 | $12.12 | 5100 |
| 2024-06-12 | 13.56 | $12.16 | 54300 |
| 2024-06-11 | 13.63 | $12.07 | 11600 |
| 2024-06-10 | 13.80 | $12.10 | 5700 |
| 2024-06-07 | 14.13 | $12.13 | 18923 |
| 2024-06-06 | 14.30 | $12.07 | 19000 |
| 2024-06-05 | 14.70 | $12.08 | 13100 |
| 2024-06-04 | 15.15 | $12.03 | 19600 |
| 2024-06-03 | 15.56 | $12.13 | 32800 |
| 2024-05-31 | 15.98 | $12.08 | 30244 |
| 2024-05-30 | 16.43 | $12.10 | 10700 |
| 2024-05-29 | 17.13 | $11.82 | 32200 |
| 2024-05-28 | 17.83 | $12.09 | 39300 |
| 2024-05-24 | 18.42 | $12.00 | 24700 |
| 2024-05-23 | 19.18 | $11.69 | 19715 |
| 2024-05-22 | 19.98 | $12.15 | 43900 |
| 2024-05-21 | 20.91 | $11.92 | 35620 |
| 2024-05-20 | 21.97 | $12.28 | 50936 |
| 2024-05-17 | 21.95 | $12.49 | 80200 |
| 2024-05-16 | 21.48 | $12.26 | 8100 |
| 2024-05-15 | 21.17 | $12.32 | 12700 |
| 2024-05-14 | 20.88 | $12.05 | 12500 |
| 2024-05-13 | 20.27 | $12.15 | 2600 |
| 2024-05-10 | 19.20 | $12.25 | 3700 |
| 2024-05-09 | 18.21 | $12.28 | 14829 |
| 2024-05-08 | 17.10 | $12.14 | 7007 |
| 2024-05-07 | 15.89 | $12.55 | 14800 |
| 2024-05-06 | 14.60 | $11.90 | 11500 |
| 2024-05-03 | 13.98 | $11.74 | 9700 |
| 2024-05-02 | 12.86 | $11.95 | 10500 |
| 2024-05-01 | 11.25 | $11.82 | 14700 |
| 2024-04-30 | 9.83 | $11.14 | 38000 |
| 2024-04-29 | 8.65 | $10.97 | 6323 |
| 2024-04-26 | 8.33 | $10.73 | 7700 |
| 2024-04-25 | 8.48 | $10.25 | 23600 |
| 2024-04-24 | 8.27 | $10.40 | 17345 |
| 2024-04-23 | 8.42 | $10.55 | 3939 |
| 2024-04-22 | 8.73 | $10.64 | 6541 |
| 2024-04-19 | 9.07 | $10.65 | 10300 |
| 2024-04-18 | 9.22 | $10.40 | 11141 |
| 2024-04-17 | 9.49 | $10.51 | 5500 |
| 2024-04-16 | 9.33 | $10.54 | 10336 |
| 2024-04-15 | 9.16 | $10.36 | 7900 |
| 2024-04-12 | 8.23 | $10.50 | 7913 |
| 2024-04-11 | 7.58 | $10.68 | 9330 |
| 2024-04-10 | 7.26 | $10.86 | 282936 |
| 2024-04-09 | 6.95 | $11.19 | 7424 |
| 2024-04-08 | 6.69 | $11.08 | 3130 |
| 2024-04-05 | 6.63 | $11.07 | 6700 |
| 2024-04-04 | 6.61 | $11.08 | 8314 |
| 2024-04-03 | 6.54 | $11.12 | 11605 |
| 2024-04-02 | 6.69 | $11.07 | 18800 |
| 2024-04-01 | 6.84 | $11.07 | 19404 |
| 2024-03-28 | 7.00 | $11.40 | 9200 |
| 2024-03-27 | 6.77 | $11.24 | 7100 |
| 2024-03-26 | 7.11 | $11.13 | 13800 |
| 2024-03-25 | 7.27 | $11.11 | 61500 |
| 2024-03-22 | 7.62 | $11.20 | 5700 |
| 2024-03-21 | 7.78 | $11.27 | 35822 |
| 2024-03-20 | 7.94 | $11.31 | 15920 |
| 2024-03-19 | 8.11 | $11.17 | 11408 |
| 2024-03-18 | 8.54 | $11.16 | 9635 |
| 2024-03-15 | 8.85 | $11.11 | 40938 |
| 2024-03-14 | 9.17 | $11.13 | 16100 |
| 2024-03-13 | 9.25 | $11.28 | 19800 |
| 2024-03-12 | 9.13 | $11.07 | 9118 |
| 2024-03-11 | 9.12 | $11.11 | 3207 |
| 2024-03-08 | 9.01 | $11.15 | 3800 |
| 2024-03-07 | 8.78 | $11.28 | 6000 |
| 2024-03-06 | 8.60 | $11.32 | 7400 |
| 2024-03-05 | 8.47 | $11.11 | 14903 |
| 2024-03-04 | 8.44 | $10.86 | 2422 |
| 2024-03-01 | 8.78 | $10.85 | 5220 |
| 2024-02-29 | 9.10 | $10.92 | 8900 |
| 2024-02-28 | 9.29 | $10.85 | 6000 |
| 2024-02-27 | 9.78 | $10.97 | 18228 |
| 2024-02-26 | 10.27 | $10.85 | 24400 |
| 2024-02-23 | 10.48 | $11.02 | 7700 |
| 2024-02-22 | 10.63 | $11.00 | 15600 |
| 2024-02-21 | 10.72 | $10.88 | 6832 |
| 2024-02-20 | 10.92 | $11.08 | 9200 |
| 2024-02-16 | 11.47 | $11.41 | 11949 |
| 2024-02-15 | 12.05 | $11.37 | 10526 |
| 2024-02-14 | 12.39 | $10.98 | 10800 |
| 2024-02-13 | 11.96 | $11.00 | 31514 |
| 2024-02-12 | 11.93 | $11.45 | 19000 |
| 2024-02-09 | 12.54 | $11.37 | 10700 |
| 2024-02-08 | 13.15 | $11.45 | 9600 |
| 2024-02-07 | 13.70 | $11.35 | 24637 |
| 2024-02-06 | 14.28 | $11.88 | 28628 |
| 2024-02-05 | 14.01 | $12.15 | 49300 |
| 2024-02-02 | 13.81 | $12.00 | 42725 |
| 2024-02-01 | 13.35 | $12.00 | 20544 |
| 2024-01-31 | 13.15 | $12.13 | 13109 |
| 2024-01-30 | 12.77 | $12.22 | 26100 |
| 2024-01-29 | 12.60 | $12.15 | 4400 |
| 2024-01-26 | 12.73 | $12.15 | 30800 |
| 2024-01-25 | 12.87 | $12.18 | 9100 |
| 2024-01-24 | 13.10 | $12.19 | 7006 |
| 2024-01-23 | 13.18 | $12.23 | 13524 |
| 2024-01-22 | 13.24 | $12.36 | 9514 |
| 2024-01-19 | 13.06 | $12.36 | 12700 |
| 2024-01-18 | 12.91 | $12.12 | 23321 |
| 2024-01-17 | 13.06 | $12.10 | 23612 |
| 2024-01-16 | 13.21 | $12.21 | 11834 |
| 2024-01-12 | 12.93 | $12.20 | 9532 |
| 2024-01-11 | 12.64 | $12.19 | 11437 |
| 2024-01-10 | 12.31 | $12.15 | 46400 |
| 2024-01-09 | 12.09 | $12.10 | 12841 |
| 2024-01-08 | 11.76 | $12.18 | 16640 |
| 2024-01-05 | 11.34 | $12.44 | 57502 |
| 2024-01-04 | 10.90 | $12.20 | 38120 |
| 2024-01-03 | 10.79 | $12.23 | 177736 |
| 2024-01-02 | 10.53 | $12.22 | 26731 |
| 2023-12-29 | 10.26 | $12.25 | 51300 |
| 2023-12-28 | 9.90 | $12.32 | 78538 |
| 2023-12-27 | 9.52 | $12.41 | 61800 |
| 2023-12-26 | 9.40 | $12.12 | 173844 |
| 2023-12-22 | 9.27 | $12.09 | 96665 |
| 2023-12-21 | 9.46 | $12.11 | 35039 |
| 2023-12-20 | 9.58 | $12.11 | 71601 |
| 2023-12-19 | 9.81 | $12.13 | 381800 |
| 2023-12-18 | 9.98 | $11.81 | 63702 |
| 2023-12-15 | 10.36 | $12.35 | 84416 |
| 2023-12-14 | 10.32 | $12.65 | 31627 |
| 2023-12-13 | 10.58 | $12.32 | 14434 |
| 2023-12-12 | 11.10 | $11.18 | 17600 |
| 2023-12-11 | 11.07 | $11.55 | 9500 |
| 2023-12-08 | 11.52 | $11.97 | 5100 |
| 2023-12-07 | 11.45 | $12.02 | 18300 |
| 2023-12-06 | 11.38 | $12.06 | 11109 |
| 2023-12-05 | 11.25 | $12.13 | 5200 |
| 2023-12-04 | 10.86 | $12.02 | 4043 |
| 2023-12-01 | 10.69 | $11.96 | 10026 |
| 2023-11-30 | 10.51 | $11.58 | 6800 |
| 2023-11-29 | 10.83 | $11.45 | 31200 |
| 2023-11-28 | 11.15 | $11.30 | 36021 |
| 2023-11-27 | 11.66 | $11.03 | 12311 |
| 2023-11-24 | 11.88 | $11.26 | 3300 |
| 2023-11-22 | 12.21 | $11.50 | 8623 |
| 2023-11-21 | 12.45 | $11.39 | 14300 |
| 2023-11-20 | 12.71 | $11.86 | 9900 |
| 2023-11-17 | 12.29 | $11.81 | 28000 |
| 2023-11-16 | 11.85 | $11.70 | 12000 |
| 2023-11-15 | 11.22 | $11.82 | 11817 |
| 2023-11-14 | 10.55 | $12.22 | 30000 |
| 2023-11-13 | 9.97 | $11.27 | 14200 |
| 2023-11-10 | 10.18 | $10.93 | 22549 |
| 2023-11-09 | 10.51 | $10.90 | 12000 |
| 2023-11-08 | 10.87 | $11.32 | 6200 |
| 2023-11-07 | 10.22 | $11.48 | 13800 |
| 2023-11-06 | 9.54 | $10.77 | 17100 |
| 2023-11-03 | 9.80 | $11.20 | 10500 |
| 2023-11-02 | 9.86 | $10.82 | 7500 |
| 2023-11-01 | 10.31 | $10.72 | 7418 |
| 2023-10-31 | 10.64 | $10.74 | 104100 |
| 2023-10-30 | 11.18 | $10.40 | 20500 |
| 2023-10-27 | 11.50 | $10.11 | 10600 |
| 2023-10-26 | 11.40 | $10.48 | 122100 |
| 2023-10-25 | 11.50 | $10.56 | 7120 |
| 2023-10-24 | 11.61 | $10.50 | 7800 |
| 2023-10-23 | 12.01 | $10.32 | 11107 |
| 2023-10-20 | 12.44 | $10.53 | 10307 |
| 2023-10-19 | 12.98 | $10.53 | 7242 |
| 2023-10-18 | 13.43 | $10.75 | 8229 |
| 2023-10-17 | 13.75 | $11.05 | 14800 |
| 2023-10-16 | 13.53 | $11.24 | 33200 |
| 2023-10-13 | 13.31 | $11.80 | 19033 |
| 2023-10-12 | 13.07 | $11.33 | 17429 |
| 2023-10-11 | 13.36 | $11.33 | 11607 |
| 2023-10-10 | 12.19 | $11.50 | 8617 |
| 2023-10-09 | 11.18 | $11.30 | 2902 |
| 2023-10-06 | 10.12 | $11.24 | 10710 |
| 2023-10-05 | 9.69 | $10.81 | 15840 |
| 2023-10-04 | 10.19 | $10.65 | 7600 |
| 2023-10-03 | 10.25 | $10.56 | 8824 |
| 2023-10-02 | 10.75 | $10.51 | 5700 |
| 2023-09-29 | 11.13 | $10.51 | 5824 |
| 2023-09-28 | 11.56 | $10.58 | 5133 |
| 2023-09-27 | 11.87 | $10.60 | 9316 |
| 2023-09-26 | 12.20 | $10.61 | 8900 |
| 2023-09-25 | 12.40 | $10.62 | 11940 |
| 2023-09-22 | 12.79 | $10.72 | 6500 |
| 2023-09-21 | 12.95 | $10.69 | 8620 |
| 2023-09-20 | 13.29 | $10.84 | 7700 |
| 2023-09-19 | 13.56 | $11.09 | 3900 |
| 2023-09-18 | 13.65 | $11.17 | 16139 |
| 2023-09-15 | 13.74 | $11.67 | 32100 |
| 2023-09-14 | 13.13 | $11.14 | 9600 |
| 2023-09-13 | 13.06 | $10.63 | 7100 |
| 2023-09-12 | 13.66 | $10.70 | 5741 |
| 2023-09-11 | 14.31 | $10.77 | 11200 |
| 2023-09-08 | 15.00 | $10.77 | 8340 |
| 2023-09-07 | 15.72 | $10.70 | 44100 |
| 2023-09-06 | 16.34 | $11.17 | 12132 |
| 2023-09-05 | 16.28 | $11.30 | 9536 |
| 2023-09-01 | 16.32 | $11.13 | 10300 |
| 2023-08-31 | 16.64 | $10.97 | 33100 |
| 2023-08-30 | 16.47 | $11.05 | 20716 |
| 2023-08-29 | 16.44 | $11.30 | 2500 |
| 2023-08-28 | 16.26 | $11.15 | 9218 |
| 2023-08-25 | 16.21 | $11.06 | 6600 |
| 2023-08-24 | 16.27 | $11.03 | 6635 |
| 2023-08-23 | 16.34 | $10.91 | 7100 |
| 2023-08-22 | 16.21 | $11.03 | 6900 |
| 2023-08-21 | 15.82 | $11.02 | 6100 |
| 2023-08-18 | 16.17 | $11.18 | 16606 |
| 2023-08-17 | 16.50 | $11.07 | 13400 |
| 2023-08-16 | 17.29 | $11.19 | 13922 |
| 2023-08-15 | 18.09 | $11.11 | 99900 |
| 2023-08-14 | 18.49 | $11.30 | 8835 |
| 2023-08-11 | 18.99 | $11.46 | 34020 |
| 2023-08-10 | 19.51 | $11.46 | 13800 |
| 2023-08-09 | 19.73 | $11.28 | 9613 |
| 2023-08-08 | 20.25 | $11.32 | 4700 |
| 2023-08-07 | 20.81 | $11.33 | 3821 |
| 2023-08-04 | 21.21 | $11.10 | 4200 |
| 2023-08-03 | 21.63 | $11.33 | 12141 |
| 2023-08-02 | 22.07 | $11.20 | 15400 |
| 2023-08-01 | 22.52 | $11.25 | 22200 |
| 2023-07-31 | 23.27 | $10.96 | 49515 |
| 2023-07-28 | 24.06 | $10.92 | 44653 |
| 2023-07-27 | 24.82 | $12.09 | 13515 |
| 2023-07-26 | 23.74 | $11.77 | 8200 |
| 2023-07-25 | 22.60 | $11.62 | 19800 |
| 2023-07-24 | 21.79 | $11.70 | 20601 |
| 2023-07-21 | 20.60 | $11.69 | 16841 |
| 2023-07-20 | 19.42 | $12.00 | 30500 |
| 2023-07-19 | 18.20 | $11.61 | 15003 |
| 2023-07-18 | 16.89 | $11.89 | 8717 |
| 2023-07-17 | 15.63 | $11.23 | 6420 |
| 2023-07-14 | 14.86 | $10.97 | 16428 |
| 2023-07-13 | 14.43 | $10.98 | 10000 |
| 2023-07-12 | 13.69 | $11.10 | 15946 |
| 2023-07-11 | 12.91 | $10.89 | 4616 |
| 2023-07-10 | 12.25 | $10.70 | 9900 |
| 2023-07-07 | 11.83 | $10.87 | 31515 |
| 2023-07-06 | 11.39 | $10.31 | 9500 |
| 2023-07-05 | 11.70 | $10.52 | 6400 |
| 2023-07-03 | 11.54 | $10.46 | 1600 |
| 2023-06-30 | 11.69 | $10.20 | 11200 |
| 2023-06-29 | 12.11 | $10.42 | 4540 |
| 2023-06-28 | 12.26 | $10.30 | 13133 |
| 2023-06-27 | 12.84 | $10.40 | 24700 |
| 2023-06-26 | 13.47 | $10.40 | 18241 |
| 2023-06-23 | 13.93 | $10.78 | 96200 |
| 2023-06-22 | 14.07 | $10.94 | 25811 |
| 2023-06-21 | 14.04 | $10.48 | 9535 |
| 2023-06-20 | 14.55 | $10.52 | 18512 |
| 2023-06-16 | 15.09 | $10.45 | 51300 |
| 2023-06-15 | 15.70 | $10.64 | 11400 |
| 2023-06-14 | 16.05 | $10.34 | 93845 |
| 2023-06-13 | 16.42 | $10.32 | 29530 |
| 2023-06-12 | 16.89 | $10.32 | 8000 |
| 2023-06-09 | 16.99 | $10.70 | 6812 |
| 2023-06-08 | 16.94 | $10.72 | 11142 |
| 2023-06-07 | 16.92 | $10.10 | 46600 |
| 2023-06-06 | 17.78 | $9.96 | 44900 |
| 2023-06-05 | 18.25 | $9.52 | 32237 |
| 2023-06-02 | 18.74 | $10.23 | 21500 |
| 2023-06-01 | 19.19 | $9.86 | 29318 |
| 2023-05-31 | 19.66 | $9.92 | 10649 |
| 2023-05-30 | 19.55 | $10.00 | 13152 |
| 2023-05-26 | 19.48 | $9.87 | 8400 |
| 2023-05-25 | 19.49 | $9.75 | 18419 |
| 2023-05-24 | 19.70 | $9.91 | 15500 |
| 2023-05-23 | 19.54 | $10.10 | 21118 |
| 2023-05-22 | 19.38 | $9.96 | 17100 |
| 2023-05-19 | 19.20 | $9.56 | 9812 |
| 2023-05-18 | 19.33 | $9.82 | 25306 |
| 2023-05-17 | 19.58 | $9.65 | 20400 |
| 2023-05-16 | 20.34 | $9.22 | 8800 |
| 2023-05-15 | 21.18 | $9.04 | 5300 |
| 2023-05-12 | 21.49 | $9.06 | 8213 |
| 2023-05-11 | 21.79 | $9.05 | 11917 |
| 2023-05-10 | 22.21 | $9.18 | 24615 |
| 2023-05-09 | 22.65 | $9.01 | 16016 |
| 2023-05-08 | 22.85 | $8.94 | 14610 |
| 2023-05-05 | 23.07 | $9.08 | 4918 |
| 2023-05-04 | 23.12 | $8.91 | 48900 |
| 2023-05-03 | 22.79 | $9.05 | 21606 |
| 2023-05-02 | 22.59 | $8.86 | 29100 |
| 2023-05-01 | 22.58 | $9.34 | 27200 |
| 2023-04-28 | 23.34 | $9.52 | 16800 |
| 2023-04-27 | 24.50 | $9.61 | 20800 |
| 2023-04-26 | 24.33 | $9.65 | 7524 |
| 2023-04-25 | 24.37 | $9.61 | 7100 |
| 2023-04-24 | 24.46 | $9.61 | 13600 |
| 2023-04-21 | 24.55 | $9.69 | 13700 |
| 2023-04-20 | 24.75 | $9.77 | 60900 |
| 2023-04-19 | 24.95 | $9.71 | 13600 |
| 2023-04-18 | 25.17 | $9.47 | 6233 |
| 2023-04-17 | 25.01 | $9.62 | 18943 |
| 2023-04-14 | 24.88 | $9.58 | 13203 |
| 2023-04-13 | 24.87 | $9.75 | 14500 |
| 2023-04-12 | 24.88 | $9.66 | 29219 |
| 2023-04-11 | 25.02 | $9.76 | 11500 |
| 2023-04-10 | 25.30 | $9.88 | 14604 |
| 2023-04-06 | 25.52 | $9.88 | 10400 |
| 2023-04-05 | 25.84 | $9.96 | 8626 |
| 2023-04-04 | 25.19 | $9.96 | 25400 |
| 2023-04-03 | 24.53 | $10.31 | 23400 |
| 2023-03-31 | 23.83 | $9.89 | 30231 |
| 2023-03-30 | 22.52 | $10.05 | 24700 |
| 2023-03-29 | 21.33 | $10.44 | 13646 |
| 2023-03-28 | 20.41 | $10.67 | 26300 |
| 2023-03-27 | 19.71 | $10.87 | 6600 |
| 2023-03-24 | 19.32 | $10.87 | 9300 |
| 2023-03-23 | 18.90 | $11.00 | 9400 |
| 2023-03-22 | 18.54 | $11.02 | 5943 |
| 2023-03-21 | 18.27 | $11.18 | 76300 |
| 2023-03-20 | 18.04 | $11.10 | 9900 |
| 2023-03-17 | 17.80 | $11.06 | 59400 |
| 2023-03-16 | 17.55 | $11.41 | 14656 |
| 2023-03-15 | 17.29 | $10.99 | 15600 |
| 2023-03-14 | 16.29 | $10.93 | 12900 |
| 2023-03-13 | 15.35 | $10.89 | 283537 |
| 2023-03-10 | 14.37 | $12.13 | 25800 |
| 2023-03-09 | 14.69 | $12.54 | 7013 |
| 2023-03-08 | 14.73 | $12.67 | 7400 |
| 2023-03-07 | 14.63 | $12.49 | 6346 |
| 2023-03-06 | 15.10 | $12.58 | 29600 |
| 2023-03-03 | 15.54 | $12.57 | 22004 |
| 2023-03-02 | 15.85 | $12.69 | 8844 |
| 2023-03-01 | 16.43 | $12.63 | 4800 |
| 2023-02-28 | 17.21 | $12.71 | 10105 |
| 2023-02-27 | 18.04 | $12.48 | 13200 |
| 2023-02-24 | 18.67 | $12.45 | 5800 |
| 2023-02-23 | 19.06 | $12.50 | 9200 |
| 2023-02-22 | 19.73 | $12.50 | 21900 |
| 2023-02-21 | 20.18 | $12.51 | 8005 |
| 2023-02-17 | 20.65 | $12.43 | 11043 |
| 2023-02-16 | 21.21 | $12.44 | 13306 |
| 2023-02-15 | 21.75 | $12.48 | 27415 |
| 2023-02-14 | 22.71 | $12.33 | 6800 |
| 2023-02-13 | 23.44 | $12.42 | 24030 |
| 2023-02-10 | 24.21 | $12.34 | 14541 |
| 2023-02-09 | 24.46 | $12.01 | 653211 |
| 2023-02-08 | 24.51 | $11.97 | 8621 |
| 2023-02-07 | 24.03 | $11.87 | 310500 |
| 2023-02-06 | 23.58 | $12.05 | 23324 |
| 2023-02-03 | 23.23 | $12.43 | 12800 |
| 2023-02-02 | 23.30 | $12.59 | 10900 |
| 2023-02-01 | 23.38 | $12.60 | 16327 |
| 2023-01-31 | 23.69 | $12.00 | 14733 |
| 2023-01-30 | 22.88 | $12.15 | 9900 |
| 2023-01-27 | 22.04 | $12.22 | 14431 |
| 2023-01-26 | 21.49 | $12.50 | 7000 |
| 2023-01-25 | 20.91 | $12.46 | 5400 |
| 2023-01-24 | 20.40 | $12.33 | 4500 |
| 2023-01-23 | 19.86 | $12.40 | 4523 |
| 2023-01-20 | 19.67 | $12.48 | 17000 |
| 2023-01-19 | 19.46 | $12.42 | 17400 |
| 2023-01-18 | 19.61 | $12.59 | 9019 |
| 2023-01-17 | 20.05 | $12.60 | 5131 |
| 2023-01-13 | 20.38 | $12.36 | 6601 |
| 2023-01-12 | 20.51 | $12.50 | 20300 |
| 2023-01-11 | 20.70 | $12.34 | 11400 |
| 2023-01-10 | 20.91 | $12.46 | 5700 |
| 2023-01-09 | 20.62 | $12.23 | 5637 |
| 2023-01-06 | 20.49 | $12.51 | 4904 |
| 2023-01-05 | 20.48 | $12.29 | 3346 |
| 2023-01-04 | 20.27 | $12.16 | 6304 |
| 2023-01-03 | 19.78 | $12.25 | 4100 |
| 2022-12-30 | 19.26 | $12.20 | 34800 |
| 2022-12-29 | 18.51 | $12.16 | 36900 |
| 2022-12-28 | 18.46 | $12.31 | 9009 |
| 2022-12-27 | 18.70 | $12.46 | 11000 |
| 2022-12-23 | 19.14 | $12.46 | 10600 |
| 2022-12-22 | 19.83 | $12.64 | 36500 |
| 2022-12-21 | 20.56 | $12.57 | 13322 |
| 2022-12-20 | 19.29 | $12.36 | 12820 |
| 2022-12-19 | 18.02 | $12.45 | 12904 |
| 2022-12-16 | 16.50 | $12.42 | 115735 |
| 2022-12-15 | 14.89 | $12.48 | 196800 |
| 2022-12-14 | 13.53 | $12.66 | 11200 |
| 2022-12-13 | 12.34 | $12.74 | 42500 |
| 2022-12-12 | 11.04 | $12.79 | 33149 |
| 2022-12-09 | 10.01 | $12.75 | 9738 |
| 2022-12-08 | 9.37 | $12.98 | 13129 |
| 2022-12-07 | 8.69 | $12.91 | 8215 |
| 2022-12-06 | 8.49 | $13.17 | 11300 |
| 2022-12-05 | 8.86 | $13.25 | 25000 |
| 2022-12-02 | 9.24 | $13.25 | 24614 |
| 2022-12-01 | 9.33 | $13.21 | 24200 |
| 2022-11-30 | 9.35 | $13.28 | 34201 |
| 2022-11-29 | 9.29 | $13.41 | 34940 |
| 2022-11-28 | 8.93 | $13.41 | 24723 |
| 2022-11-25 | 8.55 | $13.45 | 9100 |
| 2022-11-23 | 7.90 | $13.50 | 20803 |
| 2022-11-22 | 7.20 | $13.40 | 16946 |
| 2022-11-21 | 7.40 | $13.43 | 25308 |
| 2022-11-18 | 7.60 | $13.31 | 35600 |
| 2022-11-17 | 7.82 | $13.41 | 24520 |
| 2022-11-16 | 8.06 | $13.34 | 10703 |
| 2022-11-15 | 8.08 | $13.29 | 17700 |
| 2022-11-14 | 8.11 | $13.43 | 27600 |
| 2022-11-11 | 8.13 | $13.54 | 34340 |
| 2022-11-10 | 8.36 | $13.61 | 59000 |
| 2022-11-09 | 8.68 | $13.39 | 45500 |
| 2022-11-08 | 8.92 | $13.56 | 23900 |
| 2022-11-07 | 8.96 | $13.44 | 228522 |
| 2022-11-04 | 9.01 | $13.53 | 18904 |
| 2022-11-03 | 9.33 | $13.74 | 74314 |
| 2022-11-02 | 9.66 | $13.54 | 61921 |
| 2022-11-01 | 10.05 | $13.49 | 46800 |
| 2022-10-31 | 10.45 | $13.43 | 28343 |
| 2022-10-28 | 10.95 | $13.83 | 175300 |
| 2022-10-27 | 11.46 | $13.95 | 37443 |
| 2022-10-26 | 11.65 | $13.93 | 19123 |
| 2022-10-25 | 11.49 | $13.85 | 33300 |
| 2022-10-24 | 11.47 | $13.77 | 20000 |
| 2022-10-21 | 11.30 | $14.00 | 20100 |
| 2022-10-20 | 11.32 | $13.65 | 18800 |
| 2022-10-19 | 11.34 | $13.83 | 32000 |
| 2022-10-18 | 11.36 | $14.30 | 27300 |
| 2022-10-17 | 11.22 | $13.78 | 19800 |
| 2022-10-14 | 11.78 | $13.45 | 12300 |
| 2022-10-13 | 12.14 | $13.61 | 26142 |
| 2022-10-12 | 12.69 | $13.80 | 3600 |
| 2022-10-11 | 13.27 | $13.30 | 10520 |
| 2022-10-10 | 13.87 | $13.36 | 8602 |
| 2022-10-07 | 14.57 | $13.17 | 8301 |
| 2022-10-06 | 14.71 | $13.30 | 9146 |
| 2022-10-05 | 15.07 | $13.43 | 20500 |
| 2022-10-04 | 15.44 | $13.52 | 16600 |
| 2022-10-03 | 16.16 | $13.38 | 13736 |
| 2022-09-30 | 16.73 | $13.11 | 11211 |
| 2022-09-29 | 17.23 | $13.13 | 21000 |
| 2022-09-28 | 17.76 | $13.32 | 31043 |
| 2022-09-27 | 18.56 | $13.64 | 6837 |
| 2022-09-26 | 19.47 | $13.60 | 7100 |
| 2022-09-23 | 20.21 | $13.61 | 16000 |
| 2022-09-22 | 20.98 | $13.88 | 27800 |
| 2022-09-21 | 21.77 | $14.00 | 14933 |
| 2022-09-20 | 22.26 | $13.97 | 10400 |
| 2022-09-19 | 22.53 | $14.22 | 23806 |
| 2022-09-16 | 22.93 | $14.36 | 191818 |
| 2022-09-15 | 23.04 | $14.34 | 27904 |
| 2022-09-14 | 22.87 | $14.30 | 27700 |
| 2022-09-13 | 22.69 | $14.27 | 33800 |
| 2022-09-12 | 22.42 | $14.73 | 56027 |
| 2022-09-09 | 22.13 | $14.74 | 22512 |
| 2022-09-08 | 21.95 | $14.37 | 27012 |
| 2022-09-07 | 21.77 | $14.00 | 46000 |
| 2022-09-06 | 21.94 | $14.29 | 40502 |
| 2022-09-02 | 22.07 | $13.64 | 56800 |
| 2022-09-01 | 22.67 | $12.82 | 12000 |
| 2022-08-31 | 23.65 | $13.00 | 10200 |
| 2022-08-30 | 23.93 | $13.46 | 8200 |
| 2022-08-29 | 23.68 | $13.84 | 6100 |
| 2022-08-26 | 23.59 | $13.69 | 11204 |
| 2022-08-25 | 22.94 | $13.83 | 12000 |
| 2022-08-24 | 22.56 | $13.30 | 9400 |
| 2022-08-23 | 22.51 | $13.56 | 8421 |
| 2022-08-22 | 22.11 | $13.38 | 17500 |
| 2022-08-19 | 21.96 | $13.55 | 11700 |
| 2022-08-18 | 21.97 | $13.68 | 7100 |
| 2022-08-17 | 20.60 | $13.69 | 32200 |
| 2022-08-16 | 19.16 | $13.71 | 30500 |
| 2022-08-15 | 17.66 | $13.20 | 25708 |
| 2022-08-12 | 16.49 | $13.00 | 15500 |
| 2022-08-11 | 15.52 | $13.03 | 14100 |
| 2022-08-10 | 14.50 | $12.89 | 55823 |
| 2022-08-09 | 13.42 | $12.39 | 31718 |
| 2022-08-08 | 12.66 | $12.47 | 37200 |
| 2022-08-05 | 11.94 | $12.21 | 24115 |
| 2022-08-04 | 11.61 | $11.84 | 6900 |
| 2022-08-03 | 11.73 | $11.70 | 8400 |
| 2022-08-02 | 11.92 | $11.69 | 105438 |
| 2022-08-01 | 12.11 | $12.02 | 38832 |
| 2022-07-29 | 12.23 | $12.14 | 18720 |
| 2022-07-28 | 11.81 | $11.81 | 8723 |
| 2022-07-27 | 11.86 | $11.97 | 11900 |
| 2022-07-26 | 11.89 | $11.73 | 6745 |
| 2022-07-25 | 11.93 | $11.71 | 8700 |
| 2022-07-22 | 12.30 | $11.37 | 7200 |
| 2022-07-21 | 12.86 | $11.43 | 10100 |
| 2022-07-20 | 13.52 | $11.50 | 44509 |
| 2022-07-19 | 14.12 | $11.40 | 14300 |
| 2022-07-18 | 14.76 | $11.28 | 6309 |
| 2022-07-15 | 15.44 | $11.66 | 18000 |
| 2022-07-14 | 16.15 | $11.08 | 51039 |
| 2022-07-13 | 16.89 | $11.43 | 28606 |
| 2022-07-12 | 17.24 | $11.40 | 28800 |
| 2022-07-11 | 17.50 | $11.41 | 35935 |
| 2022-07-08 | 17.84 | $11.41 | 61900 |
| 2022-07-07 | 17.94 | $11.51 | 15900 |
| 2022-07-06 | 18.13 | $11.40 | 30200 |
| 2022-07-05 | 18.33 | $11.91 | 27500 |
| 2022-07-01 | 18.79 | $11.79 | 22000 |
| 2022-06-30 | 19.27 | $11.54 | 81100 |
| 2022-06-29 | 19.04 | $11.21 | 60300 |
| 2022-06-28 | 18.90 | $11.63 | 27914 |
| 2022-06-27 | 19.15 | $11.60 | 67840 |
| 2022-06-24 | 19.41 | $11.88 | 1.1M |
| 2022-06-23 | 19.94 | $12.22 | 69600 |
| 2022-06-22 | 20.04 | $12.45 | 87300 |
| 2022-06-21 | 20.14 | $12.76 | 104226 |
| 2022-06-17 | 20.81 | $13.24 | 124300 |
| 2022-06-16 | 21.46 | $12.95 | 54100 |
| 2022-06-15 | 22.14 | $13.05 | 35301 |
| 2022-06-14 | 23.19 | $12.20 | 26634 |
| 2022-06-13 | 23.30 | $11.96 | 55045 |
| 2022-06-10 | 23.41 | $12.68 | 21842 |
| 2022-06-09 | 24.01 | $12.75 | 30100 |
| 2022-06-08 | 24.64 | $13.19 | 25300 |
| 2022-06-07 | 25.30 | $12.70 | 65100 |
| 2022-06-06 | 26.00 | $13.18 | 50217 |
| 2022-06-03 | 26.04 | $13.09 | 29600 |
| 2022-06-02 | 26.07 | $12.89 | 50508 |
| 2022-06-01 | 25.93 | $14.10 | 71100 |
| 2022-05-31 | 25.79 | $12.95 | 49600 |
| 2022-05-27 | 25.48 | $13.06 | 31200 |
| 2022-05-26 | 25.20 | $13.00 | 28205 |
| 2022-05-25 | 24.90 | $13.04 | 24000 |
| 2022-05-24 | 24.58 | $13.07 | 27707 |
| 2022-05-23 | 24.25 | $13.12 | 35449 |
| 2022-05-20 | 23.50 | $12.57 | 46340 |
| 2022-05-19 | 22.72 | $13.05 | 16206 |
| 2022-05-18 | 22.21 | $13.08 | 33110 |
| 2022-05-17 | 21.67 | $13.10 | 33900 |
| 2022-05-16 | 21.47 | $13.32 | 24300 |
| 2022-05-13 | 20.91 | $13.36 | 24430 |
| 2022-05-12 | 20.37 | $13.36 | 29905 |
| 2022-05-11 | 19.80 | $13.16 | 32000 |
| 2022-05-10 | 19.06 | $13.41 | 31922 |
| 2022-05-09 | 18.03 | $13.25 | 40000 |
| 2022-05-06 | 17.30 | $13.59 | 10500 |
| 2022-05-05 | 16.70 | $13.60 | 18500 |
| 2022-05-04 | 16.06 | $13.58 | 24000 |
| 2022-05-03 | 15.51 | $13.60 | 234600 |
| 2022-05-02 | 14.93 | $13.89 | 36100 |
| 2022-04-29 | 15.19 | $13.80 | 22003 |
| 2022-04-28 | 15.44 | $13.80 | 25424 |
| 2022-04-27 | 16.17 | $13.72 | 15000 |
| 2022-04-26 | 16.94 | $13.73 | 22533 |
| 2022-04-25 | 17.83 | $14.00 | 18100 |
| 2022-04-22 | 18.28 | $14.00 | 14300 |
| 2022-04-21 | 18.63 | $14.00 | 25933 |
| 2022-04-20 | 19.01 | $13.98 | 34900 |
| 2022-04-19 | 19.40 | $14.00 | 26000 |
| 2022-04-18 | 20.07 | $14.00 | 21611 |
| 2022-04-14 | 20.77 | $14.28 | 23746 |
| 2022-04-13 | 21.51 | $14.07 | 33213 |
| 2022-04-12 | 22.28 | $13.99 | 42824 |
| 2022-04-11 | 23.16 | $13.90 | 11544 |
| 2022-04-08 | 23.48 | $13.88 | 23801 |
| 2022-04-07 | 23.86 | $13.86 | 24500 |
| 2022-04-06 | 24.26 | $13.93 | 27100 |
| 2022-04-05 | 24.74 | $13.77 | 49400 |
| 2022-04-04 | 25.01 | $14.02 | 51000 |
| 2022-04-01 | 25.76 | $14.84 | 81300 |
| 2022-03-31 | 27.05 | $14.33 | 1900 |
| 2022-03-30 | 27.65 | $14.40 | 209100 |
| 2022-03-29 | 28.28 | $14.40 | 12749 |
| 2022-03-28 | 28.89 | $14.33 | 367939 |
| 2022-03-25 | 29.28 | $13.93 | 14300 |
| 2022-03-24 | 29.09 | $13.87 | 12016 |
| 2022-03-23 | 28.90 | $14.00 | 2111 |
| 2022-03-22 | 28.53 | $13.92 | 27200 |
| 2022-03-21 | 28.15 | $14.00 | 19121 |
| 2022-03-18 | 27.89 | $14.00 | 171746 |
| 2022-03-17 | 27.62 | $13.90 | 12002 |
| 2022-03-16 | 26.89 | $13.92 | 10643 |
| 2022-03-15 | 26.44 | $13.77 | 22420 |
| 2022-03-14 | 25.94 | $14.10 | 14100 |
| 2022-03-11 | 25.48 | $14.00 | 988713 |
| 2022-03-10 | 24.33 | $13.62 | 4900 |
| 2022-03-09 | 23.71 | $13.60 | 1845 |
| 2022-03-08 | 23.10 | $13.48 | 3200 |
| 2022-03-07 | 22.45 | $13.55 | 13000 |
| 2022-03-04 | 21.93 | $13.90 | 5602 |
| 2022-03-03 | 21.38 | $13.83 | 2500 |
| 2022-03-02 | 21.09 | $13.50 | 27600 |
| 2022-03-01 | 20.43 | $13.41 | 4700 |
| 2022-02-28 | 19.72 | $13.30 | 3800 |
| 2022-02-25 | 18.98 | $13.90 | 3431 |
| 2022-02-24 | 18.37 | $13.88 | 1306 |
| 2022-02-23 | 18.00 | $13.85 | 6241 |
| 2022-02-22 | 17.56 | $13.60 | 6301 |
| 2022-02-18 | 17.09 | $13.70 | 447 |
| 2022-02-17 | 16.90 | $13.66 | 1533 |
| 2022-02-16 | 16.71 | $13.68 | 4800 |
| 2022-02-15 | 16.31 | $13.90 | 1600 |
| 2022-02-14 | 16.00 | $13.72 | 6125 |
| 2022-02-11 | 15.68 | $14.49 | 800 |
| 2022-02-10 | 16.01 | $14.47 | 700 |
| 2022-02-09 | 16.33 | $14.25 | 800 |
| 2022-02-08 | 16.41 | $14.37 | 1846 |
| 2022-02-07 | 16.69 | $14.51 | 600 |
| 2022-02-04 | 17.31 | $14.51 | — |
| 2022-02-03 | 17.96 | $14.51 | 318 |
| 2022-02-02 | 18.64 | $14.50 | 3102 |
| 2022-02-01 | 19.36 | $14.60 | 3615 |
| 2022-01-31 | 20.12 | $13.80 | 2611 |
| 2022-01-28 | 20.02 | $13.61 | 1723 |
| 2022-01-27 | 19.80 | $13.75 | 3300 |
| 2022-01-26 | 19.57 | $13.43 | 2100 |
| 2022-01-25 | 19.34 | $13.50 | 5000 |
| 2022-01-24 | 19.09 | $13.69 | 11726 |
| 2022-01-21 | 18.87 | $14.24 | 2800 |
| 2022-01-20 | 18.64 | $14.48 | 2221 |
| 2022-01-19 | 18.96 | $14.50 | 12100 |
| 2022-01-18 | 19.29 | $13.91 | 2336 |
| 2022-01-14 | 19.61 | $14.74 | 7900 |
| 2022-01-13 | 20.62 | $15.03 | 12700 |
| 2022-01-12 | 21.15 | $15.37 | 7307 |
| 2022-01-11 | 21.83 | $15.45 | 6100 |
| 2022-01-10 | 22.55 | $15.49 | 22337 |
| 2022-01-07 | 23.31 | $14.47 | 2500 |
| 2022-01-06 | 24.22 | $14.47 | 2300 |
| 2022-01-05 | 25.19 | $14.49 | 500 |
| 2022-01-04 | 25.97 | $14.20 | 1243 |
| 2022-01-03 | 26.98 | $14.39 | 5640 |
| 2021-12-31 | 27.78 | $14.01 | 441 |
| 2021-12-30 | 28.99 | $13.92 | 7446 |
| 2021-12-29 | 30.26 | $13.93 | — |
| 2021-12-28 | 30.97 | $13.93 | 15800 |
| 2021-12-27 | 31.72 | $13.91 | 1133 |
| 2021-12-23 | 32.47 | $14.63 | 2648 |
| 2021-12-22 | 33.27 | $13.22 | 14924 |
| 2021-12-21 | 34.77 | $13.88 | 13200 |
| 2021-12-20 | 36.23 | $13.39 | 8300 |
| 2021-12-17 | 38.09 | $13.28 | 107000 |
| 2021-12-16 | 40.05 | $13.50 | 14325 |
| 2021-12-15 | 41.62 | $13.87 | 34108 |
| 2021-12-14 | 43.27 | $13.79 | 27421 |
| 2021-12-13 | 45.02 | $13.52 | 62819 |
| 2021-12-10 | 46.85 | $15.39 | 20013 |
| 2021-12-09 | 46.71 | $15.64 | 12300 |
| 2021-12-08 | 46.30 | $15.54 | 17200 |
| 2021-12-07 | 45.88 | $15.89 | 31420 |
| 2021-12-06 | 45.43 | $15.79 | 92700 |
| 2021-12-03 | 44.97 | $15.35 | 13700 |
| 2021-12-02 | 44.66 | $15.40 | 11335 |
| 2021-12-01 | 44.08 | $15.25 | 19300 |
| 2021-11-30 | 43.63 | $15.00 | 9943 |
| 2021-11-29 | 43.25 | $14.87 | 16100 |
| 2021-11-26 | 42.75 | $15.03 | 4100 |
| 2021-11-24 | 42.34 | $15.03 | 12711 |
| 2021-11-23 | 41.92 | $14.80 | 8100 |
| 2021-11-22 | 41.34 | $14.88 | 7700 |
| 2021-11-19 | 40.58 | $14.83 | 1147 |
| 2021-11-18 | 39.91 | $15.45 | 3300 |
| 2021-11-17 | 39.22 | $14.87 | 8843 |
| 2021-11-16 | 38.49 | $14.50 | 4455 |
| 2021-11-15 | 38.16 | $14.23 | 17313 |
| 2021-11-12 | 37.48 | $14.46 | 13937 |
| 2021-11-11 | 36.76 | $15.29 | 18400 |
| 2021-11-10 | 35.45 | $13.99 | 2900 |
| 2021-11-09 | 35.46 | $13.35 | 5200 |
| 2021-11-08 | 36.38 | $13.80 | 2939 |
| 2021-11-05 | 37.20 | $13.75 | 9040 |
| 2021-11-04 | 37.43 | $13.73 | 1100 |
| 2021-11-03 | 38.13 | $13.25 | 6207 |
| 2021-11-02 | 39.36 | $13.15 | 27147 |
| 2021-11-01 | 40.64 | $13.02 | 38200 |
| 2021-10-29 | 42.15 | $12.48 | 500 |
| 2021-10-28 | 43.94 | $13.00 | 5500 |
| 2021-10-27 | 45.83 | $12.93 | 5029 |
| 2021-10-26 | 47.82 | $12.97 | 7300 |
| 2021-10-25 | 49.92 | $12.80 | 1100 |
| 2021-10-22 | 51.11 | $12.77 | 808 |
| 2021-10-21 | 52.39 | $12.79 | — |
| 2021-10-20 | 52.91 | $12.79 | 56500 |
| 2021-10-19 | 53.45 | $13.00 | 1600 |
| 2021-10-18 | 53.61 | $12.70 | 1701 |
| 2021-10-15 | 53.92 | $12.62 | 5121 |
| 2021-10-14 | 54.25 | $12.75 | 1405 |
| 2021-10-13 | 54.24 | $12.56 | 600 |
| 2021-10-12 | 54.32 | $12.55 | 2400 |
| 2021-10-11 | 54.41 | $12.55 | 2000 |
| 2021-10-08 | 54.47 | $12.41 | 1423 |
| 2021-10-07 | 54.57 | $12.36 | 900 |
| 2021-10-06 | 54.44 | $12.63 | 1100 |
| 2021-10-05 | 54.18 | $12.70 | 3800 |
| 2021-10-04 | 53.91 | $12.75 | 3412 |
| 2021-10-01 | 53.42 | $12.30 | 146618 |
| 2021-09-30 | 53.08 | $12.20 | 4008 |
| 2021-09-29 | 52.78 | $12.05 | 2600 |
| 2021-09-28 | 52.47 | $12.05 | 9245 |
| 2021-09-27 | 52.18 | $12.05 | 12418 |
| 2021-09-24 | 51.86 | $12.17 | 10600 |
| 2021-09-23 | 51.55 | $12.12 | 46041 |
| 2021-09-22 | 51.23 | $11.82 | 14749 |
| 2021-09-21 | 50.74 | $11.70 | 17200 |
| 2021-09-20 | 50.30 | $11.51 | 29000 |
| 2021-09-17 | 49.95 | $12.00 | 193500 |
| 2021-09-16 | 49.58 | $12.10 | 97600 |
| 2021-09-15 | 48.66 | $12.20 | 24800 |
| 2021-09-14 | 47.49 | $12.47 | 12039 |
| 2021-09-13 | 46.26 | $12.20 | 14848 |
| 2021-09-10 | 45.06 | $12.63 | 7506 |
| 2021-09-09 | 43.75 | $12.47 | 8947 |
| 2021-09-08 | 42.35 | $12.79 | 13411 |
| 2021-09-07 | 40.73 | $12.12 | 32400 |
| 2021-09-03 | 39.13 | $12.94 | 25000 |
| 2021-09-02 | 36.59 | $12.97 | 34804 |
| 2021-09-01 | 33.92 | $12.93 | 39300 |
| 2021-08-31 | 31.11 | $13.10 | 62400 |
| 2021-08-30 | 28.16 | $12.78 | 26502 |
| 2021-08-27 | 25.06 | $13.10 | 14331 |
| 2021-08-26 | 21.42 | $13.91 | 48300 |
| 2021-08-25 | 17.59 | $13.78 | 16600 |
| 2021-08-24 | 13.56 | $12.85 | 29707 |
| 2021-08-23 | 9.33 | $12.50 | 47400 |
| 2021-08-20 | 4.90 | $12.39 | 20957 |
| 2021-08-19 | 0.24 | $12.00 | 27500 |
| 2021-08-18 | 0.00 | $12.40 | 10133 |
| 2021-08-17 | 0.00 | $11.50 | 121600 |
| 2021-08-16 | 0.00 | $11.18 | 400 |
| 2021-08-13 | 0.00 | $11.36 | 10031 |
| 2021-08-12 | 0.00 | $11.60 | 53600 |
| 2021-08-11 | 0.00 | $10.98 | 38800 |
| 2021-08-10 | 0.00 | $10.90 | 29400 |
| 2021-08-09 | 0.00 | $10.99 | 11400 |
| 2021-08-06 | 0.00 | $10.95 | 5337 |
| 2021-08-05 | 0.00 | $10.99 | 18625 |
| 2021-08-04 | 0.00 | $10.99 | 51741 |
| 2021-08-03 | 0.00 | $10.80 | 68700 |
| 2021-08-02 | 0.00 | $10.85 | 52600 |
| 2021-07-30 | 0.00 | $10.65 | 19700 |
| 2021-07-29 | 0.00 | $10.80 | 18100 |
| 2021-07-28 | 0.00 | $10.57 | 93101 |
| 2021-07-27 | 0.00 | $10.60 | 24800 |
| 2021-07-26 | 0.00 | $10.66 | 46800 |
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