Is ARC Resources Ltd. (AETUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our ARC Resources Ltd. (AETUF) research center and poll results.
OTC : AETUF
ARC Resources Ltd. — Technical Indicators
$23.16 USD
$0.5 (2.21%)
- Volume
- 5.7K
- Average Volume
- 109.64K
- Market Capitalization
- $13.12B
- P/E Ratio
- 12.86
- Dividend Yield
- 2.52%
- Price Target
- $30.00
- Year High
- $23.79
- Year Low
- $15.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.87
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.34
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.66
Average
15.63
Maximum
22.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 22.34 | $23.16 | 36711 |
| 2026-07-28 | 22.23 | $22.66 | 11607 |
| 2026-07-27 | 22.14 | $22.72 | 33638 |
| 2026-07-24 | 22.05 | $23.15 | 88047 |
| 2026-07-23 | 21.94 | $23.05 | 297800 |
| 2026-07-22 | 21.84 | $23.06 | 223203 |
| 2026-07-21 | 21.76 | $22.95 | 17200 |
| 2026-07-20 | 21.68 | $22.73 | 9936 |
| 2026-07-17 | 21.61 | $23.00 | 25900 |
| 2026-07-16 | 21.54 | $22.67 | 7400 |
| 2026-07-15 | 21.51 | $22.48 | 24101 |
| 2026-07-14 | 21.50 | $22.50 | 17337 |
| 2026-07-13 | 21.51 | $22.22 | 23540 |
| 2026-07-10 | 21.54 | $21.93 | 16000 |
| 2026-07-09 | 21.59 | $21.79 | 13143 |
| 2026-07-08 | 21.64 | $21.96 | 33000 |
| 2026-07-07 | 21.69 | $21.83 | 12000 |
| 2026-07-06 | 21.73 | $21.09 | 10600 |
| 2026-07-02 | 21.83 | $21.11 | 16441 |
| 2026-07-01 | 21.92 | $20.75 | 5219 |
| 2026-06-30 | 22.04 | $20.99 | 2.3M |
| 2026-06-29 | 22.14 | $20.90 | 11700 |
| 2026-06-26 | 22.22 | $20.86 | 5700 |
| 2026-06-25 | 22.30 | $20.99 | 15400 |
| 2026-06-24 | 22.37 | $20.94 | 953400 |
| 2026-06-23 | 22.45 | $21.42 | 12315 |
| 2026-06-22 | 22.52 | $21.44 | 7104 |
| 2026-06-18 | 22.60 | $21.31 | 23900 |
| 2026-06-17 | 22.68 | $21.64 | 109115 |
| 2026-06-16 | 22.76 | $22.07 | 272100 |
| 2026-06-15 | 22.81 | $22.20 | 11513 |
| 2026-06-12 | 22.83 | $22.75 | 15200 |
| 2026-06-11 | 22.82 | $22.78 | 34300 |
| 2026-06-10 | 22.80 | $22.97 | 46722 |
| 2026-06-09 | 22.79 | $22.74 | 13800 |
| 2026-06-08 | 22.78 | $22.98 | 33900 |
| 2026-06-05 | 22.75 | $22.74 | 8410 |
| 2026-06-04 | 22.73 | $22.94 | 9039 |
| 2026-06-03 | 22.73 | $23.08 | 8410 |
| 2026-06-02 | 22.75 | $23.11 | 56000 |
| 2026-06-01 | 22.76 | $22.96 | 26215 |
| 2026-05-29 | 22.78 | $22.47 | 24400 |
| 2026-05-28 | 22.85 | $22.44 | 33100 |
| 2026-05-27 | 22.89 | $22.41 | 790001 |
| 2026-05-26 | 22.92 | $22.64 | 49043 |
| 2026-05-22 | 22.94 | $22.76 | 17504 |
| 2026-05-21 | 22.74 | $22.96 | 8100 |
| 2026-05-20 | 22.55 | $22.96 | 109842 |
| 2026-05-19 | 22.35 | $23.17 | 56808 |
| 2026-05-18 | 22.13 | $23.14 | 169900 |
| 2026-05-15 | 21.90 | $22.62 | 48600 |
| 2026-05-14 | 21.67 | $22.51 | 84200 |
| 2026-05-13 | 21.49 | $22.49 | 50200 |
| 2026-05-12 | 21.28 | $22.58 | 17615 |
| 2026-05-11 | 21.06 | $22.62 | 53815 |
| 2026-05-08 | 20.87 | $22.35 | 13927 |
| 2026-05-07 | 20.70 | $22.33 | 47400 |
| 2026-05-06 | 20.51 | $22.94 | 80211 |
| 2026-05-05 | 20.32 | $23.47 | 60800 |
| 2026-05-04 | 20.14 | $23.37 | 30540 |
| 2026-05-01 | 19.96 | $23.43 | 62000 |
| 2026-04-30 | 19.79 | $23.75 | 133147 |
| 2026-04-29 | 19.58 | $23.32 | 1.1M |
| 2026-04-28 | 19.45 | $23.04 | 867222 |
| 2026-04-27 | 19.36 | $22.95 | 639100 |
| 2026-04-24 | 19.27 | $18.85 | 360233 |
| 2026-04-23 | 19.37 | $19.10 | 98100 |
| 2026-04-22 | 19.48 | $19.02 | 527435 |
| 2026-04-21 | 19.59 | $18.78 | 1.0M |
| 2026-04-20 | 19.71 | $18.40 | 57719 |
| 2026-04-17 | 19.84 | $18.13 | 68700 |
| 2026-04-16 | 19.98 | $18.78 | 79718 |
| 2026-04-15 | 20.06 | $18.46 | 49216 |
| 2026-04-14 | 20.16 | $18.14 | 561117 |
| 2026-04-13 | 20.26 | $18.81 | 29400 |
| 2026-04-10 | 20.33 | $18.83 | 12800 |
| 2026-04-09 | 20.40 | $18.61 | 61100 |
| 2026-04-08 | 20.47 | $19.07 | 51800 |
| 2026-04-07 | 20.49 | $20.00 | 86843 |
| 2026-04-06 | 20.47 | $19.78 | 38414 |
| 2026-04-02 | 20.45 | $19.93 | 29210 |
| 2026-04-01 | 20.40 | $19.54 | 88700 |
| 2026-03-31 | 20.36 | $20.79 | 72919 |
| 2026-03-30 | 20.27 | $21.21 | 163400 |
| 2026-03-27 | 20.14 | $21.16 | 225343 |
| 2026-03-26 | 20.01 | $20.91 | 491200 |
| 2026-03-25 | 19.87 | $21.28 | 215932 |
| 2026-03-24 | 19.71 | $21.27 | 1.1M |
| 2026-03-23 | 19.55 | $21.18 | 76432 |
| 2026-03-20 | 19.39 | $20.98 | 152600 |
| 2026-03-19 | 19.26 | $20.96 | 208800 |
| 2026-03-18 | 19.12 | $20.34 | 44819 |
| 2026-03-17 | 18.99 | $20.32 | 252500 |
| 2026-03-16 | 18.88 | $20.26 | 128508 |
| 2026-03-13 | 18.77 | $20.08 | 56400 |
| 2026-03-12 | 18.64 | $20.37 | 101138 |
| 2026-03-11 | 18.51 | $19.87 | 63200 |
| 2026-03-10 | 18.39 | $19.58 | 51900 |
| 2026-03-09 | 18.26 | $19.63 | 64800 |
| 2026-03-06 | 18.11 | $19.30 | 83600 |
| 2026-03-05 | 18.08 | $18.94 | 83200 |
| 2026-03-04 | 18.10 | $18.78 | 37700 |
| 2026-03-03 | 18.08 | $19.01 | 68000 |
| 2026-03-02 | 18.04 | $18.50 | 72148 |
| 2026-02-27 | 18.04 | $18.54 | 116228 |
| 2026-02-26 | 18.05 | $18.24 | 34519 |
| 2026-02-25 | 18.08 | $18.01 | 50342 |
| 2026-02-24 | 18.10 | $18.08 | 29300 |
| 2026-02-23 | 18.11 | $18.03 | 70000 |
| 2026-02-20 | 18.14 | $18.32 | 46300 |
| 2026-02-19 | 18.13 | $18.21 | 79000 |
| 2026-02-18 | 18.14 | $17.79 | 52200 |
| 2026-02-17 | 18.14 | $18.06 | 280700 |
| 2026-02-13 | 18.09 | $17.96 | 267635 |
| 2026-02-12 | 18.03 | $17.60 | 158429 |
| 2026-02-11 | 17.98 | $17.80 | 223600 |
| 2026-02-10 | 17.94 | $17.39 | 128602 |
| 2026-02-09 | 17.94 | $16.97 | 160600 |
| 2026-02-06 | 17.93 | $16.71 | 680500 |
| 2026-02-05 | 17.94 | $18.56 | 36000 |
| 2026-02-04 | 17.85 | $19.34 | 64100 |
| 2026-02-03 | 17.77 | $18.51 | 44400 |
| 2026-02-02 | 17.76 | $18.16 | 145200 |
| 2026-01-30 | 17.80 | $18.59 | 93400 |
| 2026-01-29 | 17.81 | $18.73 | 123811 |
| 2026-01-28 | 17.82 | $18.73 | 192700 |
| 2026-01-27 | 17.83 | $18.45 | 612700 |
| 2026-01-26 | 17.84 | $18.38 | 332544 |
| 2026-01-23 | 17.85 | $18.47 | 229900 |
| 2026-01-22 | 17.87 | $18.19 | 153200 |
| 2026-01-21 | 17.89 | $18.45 | 193405 |
| 2026-01-20 | 17.88 | $17.68 | 67136 |
| 2026-01-16 | 17.90 | $17.09 | 414427 |
| 2026-01-15 | 17.96 | $16.72 | 901500 |
| 2026-01-14 | 18.03 | $16.75 | 384200 |
| 2026-01-13 | 18.13 | $16.99 | 778305 |
| 2026-01-12 | 18.22 | $17.30 | 220401 |
| 2026-01-09 | 18.31 | $16.86 | 513100 |
| 2026-01-08 | 18.43 | $16.77 | 748300 |
| 2026-01-07 | 18.55 | $16.82 | 484400 |
| 2026-01-06 | 18.69 | $17.74 | 543100 |
| 2026-01-05 | 18.77 | $18.31 | 325915 |
| 2026-01-02 | 18.80 | $18.92 | 114200 |
| 2025-12-31 | 18.79 | $18.81 | 95710 |
| 2025-12-30 | 18.76 | $19.02 | 29430 |
| 2025-12-29 | 18.72 | $18.94 | 39900 |
| 2025-12-26 | 18.66 | $18.60 | 28600 |
| 2025-12-24 | 18.60 | $18.64 | 20600 |
| 2025-12-23 | 18.54 | $18.85 | 125900 |
| 2025-12-22 | 18.50 | $18.51 | 977700 |
| 2025-12-19 | 18.45 | $18.27 | 201500 |
| 2025-12-18 | 18.43 | $18.01 | 188300 |
| 2025-12-17 | 18.42 | $18.44 | 94904 |
| 2025-12-16 | 18.40 | $18.10 | 180928 |
| 2025-12-15 | 18.37 | $18.61 | 255000 |
| 2025-12-12 | 18.32 | $18.83 | 200107 |
| 2025-12-11 | 18.24 | $19.08 | 479331 |
| 2025-12-10 | 18.15 | $19.24 | 253600 |
| 2025-12-09 | 18.05 | $19.32 | 357300 |
| 2025-12-08 | 17.96 | $19.62 | 799400 |
| 2025-12-05 | 17.83 | $19.36 | 666500 |
| 2025-12-04 | 17.79 | $18.79 | 435300 |
| 2025-12-03 | 17.76 | $18.78 | 239800 |
| 2025-12-02 | 17.73 | $18.24 | 257800 |
| 2025-12-01 | 17.74 | $18.15 | 104149 |
| 2025-11-28 | 17.75 | $17.84 | 114000 |
| 2025-11-26 | 17.78 | $17.41 | 164200 |
| 2025-11-25 | 17.83 | $17.41 | 193526 |
| 2025-11-24 | 17.87 | $17.94 | 418221 |
| 2025-11-21 | 17.88 | $17.63 | 382000 |
| 2025-11-20 | 17.90 | $17.78 | 115000 |
| 2025-11-19 | 17.93 | $17.92 | 74044 |
| 2025-11-18 | 17.95 | $17.93 | 349537 |
| 2025-11-17 | 17.95 | $17.57 | 354934 |
| 2025-11-14 | 17.98 | $17.60 | 50100 |
| 2025-11-13 | 17.99 | $17.21 | 155000 |
| 2025-11-12 | 18.01 | $17.25 | 110916 |
| 2025-11-11 | 18.05 | $17.32 | 307524 |
| 2025-11-10 | 18.10 | $17.47 | 256331 |
| 2025-11-07 | 18.16 | $17.00 | 953100 |
| 2025-11-06 | 18.24 | $18.52 | 95400 |
| 2025-11-05 | 18.26 | $18.32 | 157600 |
| 2025-11-04 | 18.30 | $18.07 | 127203 |
| 2025-11-03 | 18.35 | $18.43 | 81000 |
| 2025-10-31 | 18.37 | $18.47 | 46628 |
| 2025-10-30 | 18.39 | $18.44 | 34600 |
| 2025-10-29 | 18.40 | $18.25 | 105600 |
| 2025-10-28 | 18.41 | $18.20 | 275900 |
| 2025-10-27 | 18.41 | $18.14 | 439935 |
| 2025-10-24 | 18.43 | $18.17 | 196019 |
| 2025-10-23 | 18.45 | $18.28 | 75900 |
| 2025-10-22 | 18.48 | $18.34 | 169438 |
| 2025-10-21 | 18.48 | $18.03 | 14500 |
| 2025-10-20 | 18.51 | $18.07 | 157039 |
| 2025-10-17 | 18.52 | $17.76 | 222629 |
| 2025-10-16 | 18.53 | $17.69 | 21425 |
| 2025-10-15 | 18.54 | $18.04 | 165100 |
| 2025-10-14 | 18.54 | $18.24 | 256100 |
| 2025-10-13 | 18.53 | $18.72 | 21200 |
| 2025-10-10 | 18.47 | $18.60 | 356800 |
| 2025-10-09 | 18.41 | $18.85 | 239100 |
| 2025-10-08 | 18.34 | $19.13 | 80800 |
| 2025-10-07 | 18.26 | $19.17 | 110845 |
| 2025-10-06 | 18.21 | $18.85 | 236211 |
| 2025-10-03 | 18.19 | $18.92 | 212528 |
| 2025-10-02 | 18.17 | $18.48 | 152717 |
| 2025-10-01 | 18.20 | $18.51 | 167600 |
| 2025-09-30 | 18.22 | $18.22 | 284300 |
| 2025-09-29 | 18.27 | $18.50 | 380500 |
| 2025-09-26 | 18.31 | $18.68 | 220000 |
| 2025-09-25 | 18.33 | $18.72 | 155200 |
| 2025-09-24 | 18.34 | $18.46 | 194900 |
| 2025-09-23 | 18.37 | $18.68 | 55119 |
| 2025-09-22 | 18.39 | $18.15 | 899843 |
| 2025-09-19 | 18.45 | $17.97 | 546700 |
| 2025-09-18 | 18.52 | $17.99 | 128700 |
| 2025-09-17 | 18.58 | $17.93 | 26000 |
| 2025-09-16 | 18.64 | $17.98 | 59600 |
| 2025-09-15 | 18.71 | $17.56 | 405400 |
| 2025-09-12 | 18.81 | $17.53 | 1.4M |
| 2025-09-11 | 18.92 | $17.36 | 141509 |
| 2025-09-10 | 19.03 | $17.54 | 113536 |
| 2025-09-09 | 19.14 | $18.13 | 32243 |
| 2025-09-08 | 19.23 | $18.43 | 14200 |
| 2025-09-05 | 19.30 | $18.54 | 42100 |
| 2025-09-04 | 19.38 | $19.08 | 21232 |
| 2025-09-03 | 19.42 | $18.92 | 44623 |
| 2025-09-02 | 19.47 | $19.26 | 51732 |
| 2025-08-29 | 19.49 | $19.27 | 48512 |
| 2025-08-28 | 19.52 | $19.05 | 10300 |
| 2025-08-27 | 19.54 | $19.05 | 324400 |
| 2025-08-26 | 19.59 | $18.91 | 29548 |
| 2025-08-25 | 19.66 | $19.10 | 22600 |
| 2025-08-22 | 19.69 | $19.48 | 22200 |
| 2025-08-21 | 19.70 | $19.37 | 18525 |
| 2025-08-20 | 19.73 | $19.14 | 5600 |
| 2025-08-19 | 19.76 | $19.08 | 4327 |
| 2025-08-18 | 19.79 | $19.42 | 15100 |
| 2025-08-15 | 19.80 | $19.58 | 9100 |
| 2025-08-14 | 19.81 | $19.62 | 14246 |
| 2025-08-13 | 19.80 | $19.58 | 25911 |
| 2025-08-12 | 19.81 | $19.85 | 20126 |
| 2025-08-11 | 19.82 | $19.88 | 17131 |
| 2025-08-08 | 19.84 | $19.74 | 16000 |
| 2025-08-07 | 19.86 | $20.13 | 9524 |
| 2025-08-06 | 19.86 | $20.03 | 4537 |
| 2025-08-05 | 19.88 | $19.94 | 7102 |
| 2025-08-04 | 19.90 | $19.63 | 14200 |
| 2025-08-01 | 19.92 | $19.79 | 17700 |
| 2025-07-31 | 19.94 | $19.57 | 8900 |
| 2025-07-30 | 19.99 | $20.04 | 33645 |
| 2025-07-29 | 20.03 | $20.16 | 19300 |
| 2025-07-28 | 20.08 | $19.80 | 4718 |
| 2025-07-25 | 20.14 | $19.60 | 18800 |
| 2025-07-24 | 20.21 | $19.95 | 8703 |
| 2025-07-23 | 20.29 | $19.71 | 19618 |
| 2025-07-22 | 20.39 | $19.71 | 13000 |
| 2025-07-21 | 20.49 | $19.65 | 5514 |
| 2025-07-18 | 20.63 | $19.82 | 7400 |
| 2025-07-17 | 20.76 | $19.45 | 22900 |
| 2025-07-16 | 20.94 | $19.67 | 12200 |
| 2025-07-15 | 21.09 | $20.17 | 20319 |
| 2025-07-14 | 21.20 | $20.26 | 3900 |
| 2025-07-11 | 21.30 | $20.17 | 6100 |
| 2025-07-10 | 21.38 | $20.12 | 8704 |
| 2025-07-09 | 21.44 | $20.40 | 9840 |
| 2025-07-08 | 21.49 | $20.40 | 6500 |
| 2025-07-07 | 21.56 | $19.96 | 28200 |
| 2025-07-03 | 21.62 | $20.27 | 14916 |
| 2025-07-02 | 21.68 | $20.50 | 12100 |
| 2025-07-01 | 21.74 | $20.85 | 4248 |
| 2025-06-30 | 21.77 | $21.10 | 11108 |
| 2025-06-27 | 21.75 | $20.99 | 62434 |
| 2025-06-26 | 21.76 | $21.00 | 41313 |
| 2025-06-25 | 21.77 | $21.58 | 51518 |
| 2025-06-24 | 21.77 | $21.63 | 98521 |
| 2025-06-23 | 21.77 | $21.82 | 57400 |
| 2025-06-20 | 21.73 | $22.42 | 27205 |
| 2025-06-18 | 21.67 | $22.50 | 32001 |
| 2025-06-17 | 21.61 | $22.91 | 5700 |
| 2025-06-16 | 21.48 | $22.80 | 8020 |
| 2025-06-13 | 21.39 | $22.41 | 4800 |
| 2025-06-12 | 21.30 | $22.07 | 8200 |
| 2025-06-11 | 21.19 | $21.85 | 16300 |
| 2025-06-10 | 21.10 | $21.28 | 6048 |
| 2025-06-09 | 21.02 | $21.53 | 6200 |
| 2025-06-06 | 20.91 | $21.63 | 8723 |
| 2025-06-05 | 20.80 | $21.30 | 8600 |
| 2025-06-04 | 20.69 | $21.43 | 11846 |
| 2025-06-03 | 20.57 | $21.71 | 4726 |
| 2025-06-02 | 20.41 | $21.36 | 45200 |
| 2025-05-30 | 20.27 | $20.85 | 52800 |
| 2025-05-29 | 20.14 | $21.09 | 4700 |
| 2025-05-28 | 20.01 | $21.27 | 8100 |
| 2025-05-27 | 19.88 | $21.45 | 10200 |
| 2025-05-23 | 19.78 | $21.63 | 16103 |
| 2025-05-22 | 19.65 | $21.07 | 10200 |
| 2025-05-21 | 19.55 | $21.23 | 10300 |
| 2025-05-20 | 19.45 | $21.25 | 41201 |
| 2025-05-19 | 19.37 | $20.48 | 15400 |
| 2025-05-16 | 19.32 | $20.89 | 16900 |
| 2025-05-15 | 19.27 | $20.56 | 188314 |
| 2025-05-14 | 19.20 | $19.87 | 18135 |
| 2025-05-13 | 19.12 | $20.05 | 17913 |
| 2025-05-12 | 19.04 | $19.74 | 30300 |
| 2025-05-09 | 18.96 | $19.35 | 10300 |
| 2025-05-08 | 18.86 | $19.33 | 6900 |
| 2025-05-07 | 18.80 | $19.20 | 15100 |
| 2025-05-06 | 18.68 | $18.95 | 9400 |
| 2025-05-05 | 18.61 | $18.50 | 11238 |
| 2025-05-02 | 18.59 | $18.71 | 9400 |
| 2025-05-01 | 18.65 | $18.17 | 21505 |
| 2025-04-30 | 18.78 | $18.43 | 11700 |
| 2025-04-29 | 18.88 | $18.75 | 24431 |
| 2025-04-28 | 18.95 | $19.38 | 10825 |
| 2025-04-25 | 18.98 | $19.06 | 4000 |
| 2025-04-24 | 19.03 | $19.16 | 4500 |
| 2025-04-23 | 19.08 | $19.16 | 9607 |
| 2025-04-22 | 19.11 | $19.62 | 8200 |
| 2025-04-21 | 19.12 | $19.45 | 8100 |
| 2025-04-17 | 19.12 | $19.89 | 12512 |
| 2025-04-16 | 19.11 | $19.23 | 9600 |
| 2025-04-15 | 19.11 | $18.36 | 8800 |
| 2025-04-14 | 19.13 | $18.32 | 13830 |
| 2025-04-11 | 19.16 | $18.11 | 11802 |
| 2025-04-10 | 19.17 | $17.39 | 67441 |
| 2025-04-09 | 19.20 | $18.17 | 32718 |
| 2025-04-08 | 19.21 | $16.73 | 26200 |
| 2025-04-07 | 19.26 | $17.61 | 23000 |
| 2025-04-04 | 19.25 | $18.11 | 84600 |
| 2025-04-03 | 19.22 | $19.97 | 45930 |
| 2025-04-02 | 19.09 | $20.74 | 18821 |
| 2025-04-01 | 18.93 | $20.40 | 33122 |
| 2025-03-31 | 18.80 | $20.08 | 12104 |
| 2025-03-28 | 18.67 | $20.02 | 11300 |
| 2025-03-27 | 18.59 | $20.03 | 33431 |
| 2025-03-26 | 18.50 | $20.25 | 72039 |
| 2025-03-25 | 18.43 | $19.79 | 3300 |
| 2025-03-24 | 18.36 | $19.76 | 618300 |
| 2025-03-21 | 18.33 | $19.51 | 30400 |
| 2025-03-20 | 18.31 | $19.57 | 15300 |
| 2025-03-19 | 18.30 | $19.27 | 24100 |
| 2025-03-18 | 18.28 | $18.86 | 5900 |
| 2025-03-17 | 18.29 | $18.83 | 33801 |
| 2025-03-14 | 18.28 | $18.38 | 4700 |
| 2025-03-13 | 18.31 | $17.96 | 26100 |
| 2025-03-12 | 18.32 | $18.34 | 7301 |
| 2025-03-11 | 18.35 | $17.80 | 18300 |
| 2025-03-10 | 18.39 | $17.29 | 14300 |
| 2025-03-07 | 18.43 | $17.51 | 9348 |
| 2025-03-06 | 18.42 | $17.43 | 15900 |
| 2025-03-05 | 18.42 | $17.60 | 56330 |
| 2025-03-04 | 18.42 | $17.72 | 80300 |
| 2025-03-03 | 18.39 | $17.43 | 17845 |
| 2025-02-28 | 18.38 | $18.40 | 359100 |
| 2025-02-27 | 18.33 | $18.39 | 6100 |
| 2025-02-26 | 18.29 | $18.70 | 7809 |
| 2025-02-25 | 18.23 | $18.53 | 6427 |
| 2025-02-24 | 18.19 | $19.07 | 9600 |
| 2025-02-21 | 18.16 | $19.05 | 5300 |
| 2025-02-20 | 18.13 | $19.40 | 14200 |
| 2025-02-19 | 18.09 | $18.99 | 4800 |
| 2025-02-18 | 18.08 | $18.93 | 16500 |
| 2025-02-14 | 18.06 | $18.75 | 6625 |
| 2025-02-13 | 18.03 | $18.87 | 18100 |
| 2025-02-12 | 18.03 | $18.29 | 14122 |
| 2025-02-11 | 18.06 | $18.88 | 56000 |
| 2025-02-10 | 18.05 | $18.58 | 12116 |
| 2025-02-07 | 18.07 | $18.11 | 19400 |
| 2025-02-06 | 18.12 | $17.24 | 6714 |
| 2025-02-05 | 18.19 | $17.48 | 50900 |
| 2025-02-04 | 18.26 | $17.57 | 5441 |
| 2025-02-03 | 18.31 | $17.13 | 29822 |
| 2025-01-31 | 18.39 | $17.14 | 170229 |
| 2025-01-30 | 18.44 | $17.48 | 10200 |
| 2025-01-29 | 18.47 | $17.61 | 25700 |
| 2025-01-28 | 18.47 | $17.55 | 24600 |
| 2025-01-27 | 18.47 | $17.66 | 14401 |
| 2025-01-24 | 18.48 | $18.47 | 16327 |
| 2025-01-23 | 18.43 | $18.46 | 5400 |
| 2025-01-22 | 18.35 | $18.68 | 44800 |
| 2025-01-21 | 18.26 | $18.80 | 40800 |
| 2025-01-17 | 18.15 | $18.36 | 13700 |
| 2025-01-16 | 18.08 | $18.18 | 26234 |
| 2025-01-15 | 18.05 | $18.92 | 21500 |
| 2025-01-14 | 18.00 | $18.88 | 172500 |
| 2025-01-13 | 17.96 | $18.79 | 175000 |
| 2025-01-10 | 17.92 | $18.90 | 10000 |
| 2025-01-08 | 17.85 | $19.16 | 15900 |
| 2025-01-07 | 17.76 | $18.52 | 17400 |
| 2025-01-06 | 17.69 | $19.00 | 85923 |
| 2025-01-03 | 17.64 | $18.57 | 16900 |
| 2025-01-02 | 17.60 | $18.68 | 9637 |
| 2024-12-31 | 17.56 | $18.11 | 32703 |
| 2024-12-30 | 17.55 | $18.15 | 17803 |
| 2024-12-27 | 17.56 | $17.53 | 8000 |
| 2024-12-26 | 17.60 | $17.66 | 5000 |
| 2024-12-24 | 17.63 | $17.74 | 3800 |
| 2024-12-23 | 17.70 | $17.53 | 10900 |
| 2024-12-20 | 17.78 | $16.93 | 13700 |
| 2024-12-19 | 17.90 | $16.86 | 9319 |
| 2024-12-18 | 17.99 | $16.50 | 318600 |
| 2024-12-17 | 18.07 | $17.02 | 36435 |
| 2024-12-16 | 18.15 | $17.61 | 258600 |
| 2024-12-13 | 18.17 | $17.87 | 313007 |
| 2024-12-12 | 18.19 | $18.01 | 203006 |
| 2024-12-11 | 18.19 | $18.00 | 166900 |
| 2024-12-10 | 18.18 | $17.55 | 49200 |
| 2024-12-09 | 18.20 | $17.30 | 9302 |
| 2024-12-06 | 18.22 | $17.25 | 15100 |
| 2024-12-05 | 18.26 | $17.92 | 14300 |
| 2024-12-04 | 18.19 | $17.70 | 3300 |
| 2024-12-03 | 18.13 | $17.88 | 7800 |
| 2024-12-02 | 18.07 | $17.98 | 8020 |
| 2024-11-29 | 18.00 | $18.43 | 7600 |
| 2024-11-27 | 17.91 | $18.17 | 19800 |
| 2024-11-26 | 17.85 | $18.35 | 24000 |
| 2024-11-25 | 17.77 | $19.11 | 87800 |
| 2024-11-22 | 17.67 | $19.10 | 7900 |
| 2024-11-21 | 17.58 | $19.30 | 21737 |
| 2024-11-20 | 17.47 | $18.70 | 109619 |
| 2024-11-19 | 17.37 | $18.23 | 9000 |
| 2024-11-18 | 17.30 | $18.46 | 7928 |
| 2024-11-15 | 17.22 | $18.05 | 14116 |
| 2024-11-14 | 17.14 | $18.23 | 282613 |
| 2024-11-13 | 17.08 | $18.01 | 7406 |
| 2024-11-12 | 17.02 | $17.80 | 18342 |
| 2024-11-11 | 16.99 | $17.95 | 23300 |
| 2024-11-08 | 17.00 | $17.83 | 9223 |
| 2024-11-07 | 17.01 | $17.99 | 27800 |
| 2024-11-06 | 17.02 | $16.52 | 53200 |
| 2024-11-05 | 17.08 | $16.55 | 9130 |
| 2024-11-04 | 17.15 | $16.72 | 11332 |
| 2024-11-01 | 17.24 | $16.58 | 20700 |
| 2024-10-31 | 17.34 | $16.59 | 20300 |
| 2024-10-30 | 17.41 | $16.99 | 4303 |
| 2024-10-29 | 17.44 | $16.78 | 10700 |
| 2024-10-28 | 17.47 | $17.01 | 34300 |
| 2024-10-25 | 17.47 | $17.34 | 6000 |
| 2024-10-24 | 17.44 | $17.07 | 3600 |
| 2024-10-23 | 17.39 | $16.65 | 6600 |
| 2024-10-22 | 17.39 | $16.89 | 13500 |
| 2024-10-21 | 17.40 | $16.78 | 36400 |
| 2024-10-18 | 17.40 | $16.59 | 14100 |
| 2024-10-17 | 17.42 | $16.88 | 8900 |
| 2024-10-16 | 17.42 | $16.82 | 23000 |
| 2024-10-15 | 17.42 | $17.26 | 26900 |
| 2024-10-14 | 17.41 | $18.12 | 8400 |
| 2024-10-11 | 17.36 | $18.02 | 6700 |
| 2024-10-10 | 17.31 | $18.16 | 11707 |
| 2024-10-09 | 17.25 | $17.76 | 55100 |
| 2024-10-08 | 17.19 | $17.98 | 10300 |
| 2024-10-07 | 17.10 | $18.57 | 16600 |
| 2024-10-04 | 16.99 | $18.51 | 8536 |
| 2024-10-03 | 16.89 | $18.06 | 9116 |
| 2024-10-02 | 16.84 | $17.49 | 12023 |
| 2024-10-01 | 16.84 | $17.50 | 13607 |
| 2024-09-30 | 16.84 | $16.88 | 20100 |
| 2024-09-27 | 16.92 | $16.71 | 11017 |
| 2024-09-26 | 17.01 | $16.16 | 20948 |
| 2024-09-25 | 17.13 | $16.67 | 9500 |
| 2024-09-24 | 17.23 | $17.08 | 5620 |
| 2024-09-23 | 17.31 | $16.85 | 16036 |
| 2024-09-20 | 17.41 | $16.90 | 12349 |
| 2024-09-19 | 17.48 | $16.97 | 8400 |
| 2024-09-18 | 17.55 | $16.69 | 10400 |
| 2024-09-17 | 17.63 | $17.19 | 9133 |
| 2024-09-16 | 17.70 | $17.09 | 12643 |
| 2024-09-13 | 17.79 | $17.01 | 8722 |
| 2024-09-12 | 17.89 | $16.83 | 12734 |
| 2024-09-11 | 17.99 | $16.66 | 4200 |
| 2024-09-10 | 18.08 | $16.27 | 27548 |
| 2024-09-09 | 18.17 | $16.36 | 8900 |
| 2024-09-06 | 18.20 | $16.47 | 29100 |
| 2024-09-05 | 18.24 | $16.97 | 97200 |
| 2024-09-04 | 18.24 | $17.45 | 163027 |
| 2024-09-03 | 18.21 | $17.65 | 129902 |
| 2024-08-30 | 18.14 | $18.37 | 39000 |
| 2024-08-29 | 18.05 | $18.61 | 24400 |
| 2024-08-28 | 17.94 | $18.41 | 137600 |
| 2024-08-27 | 17.89 | $18.70 | 41032 |
| 2024-08-26 | 17.78 | $18.79 | 137821 |
| 2024-08-23 | 17.68 | $18.76 | 14138 |
| 2024-08-22 | 17.59 | $18.30 | 158628 |
| 2024-08-21 | 17.51 | $18.40 | 36545 |
| 2024-08-20 | 17.43 | $18.36 | 163300 |
| 2024-08-19 | 17.38 | $18.51 | 605700 |
| 2024-08-16 | 17.31 | $18.83 | 20700 |
| 2024-08-15 | 17.22 | $19.13 | 264200 |
| 2024-08-14 | 17.12 | $18.83 | 285045 |
| 2024-08-13 | 17.04 | $18.50 | 231946 |
| 2024-08-12 | 16.98 | $18.07 | 36800 |
| 2024-08-09 | 16.96 | $16.97 | 99717 |
| 2024-08-08 | 16.99 | $17.13 | 6442 |
| 2024-08-07 | 17.01 | $16.96 | 121000 |
| 2024-08-06 | 17.03 | $16.84 | 127147 |
| 2024-08-05 | 17.07 | $16.26 | 15500 |
| 2024-08-02 | 17.15 | $16.57 | 166103 |
| 2024-08-01 | 17.24 | $16.57 | 129000 |
| 2024-07-31 | 17.34 | $17.30 | 132500 |
| 2024-07-30 | 17.38 | $16.59 | 135200 |
| 2024-07-29 | 17.45 | $16.75 | 115930 |
| 2024-07-26 | 17.50 | $16.87 | 29000 |
| 2024-07-25 | 17.57 | $16.83 | 99915 |
| 2024-07-24 | 17.62 | $16.80 | 76001 |
| 2024-07-23 | 17.68 | $17.22 | 14400 |
| 2024-07-22 | 17.73 | $17.15 | 7401 |
| 2024-07-19 | 17.74 | $17.04 | 3905 |
| 2024-07-18 | 17.77 | $17.23 | 2600 |
| 2024-07-17 | 17.79 | $17.16 | 18000 |
| 2024-07-16 | 17.80 | $17.36 | 29106 |
| 2024-07-15 | 17.80 | $17.60 | 59100 |
| 2024-07-12 | 17.79 | $17.57 | 102510 |
| 2024-07-11 | 17.81 | $17.45 | 59000 |
| 2024-07-10 | 17.85 | $17.49 | 14900 |
| 2024-07-09 | 17.89 | $17.51 | 67700 |
| 2024-07-08 | 17.93 | $18.00 | 46704 |
| 2024-07-05 | 17.96 | $18.21 | 4901 |
| 2024-07-03 | 17.96 | $18.64 | 5728 |
| 2024-07-02 | 17.93 | $18.18 | 20600 |
| 2024-07-01 | 17.94 | $17.93 | 1900 |
| 2024-06-28 | 17.99 | $17.84 | 6300 |
| 2024-06-27 | 18.03 | $18.11 | 16147 |
| 2024-06-26 | 18.04 | $17.86 | 1200 |
| 2024-06-25 | 18.08 | $18.09 | 10247 |
| 2024-06-24 | 18.10 | $18.13 | 14606 |
| 2024-06-21 | 18.10 | $17.33 | 6200 |
| 2024-06-20 | 18.16 | $17.62 | 9604 |
| 2024-06-18 | 18.22 | $17.68 | 14907 |
| 2024-06-17 | 18.28 | $17.46 | 51000 |
| 2024-06-14 | 18.35 | $17.39 | 13100 |
| 2024-06-13 | 18.42 | $17.30 | 10209 |
| 2024-06-12 | 18.50 | $17.90 | 15421 |
| 2024-06-11 | 18.52 | $18.30 | 13732 |
| 2024-06-10 | 18.56 | $18.36 | 10500 |
| 2024-06-07 | 18.56 | $18.32 | 9100 |
| 2024-06-06 | 18.59 | $18.54 | 8900 |
| 2024-06-05 | 18.60 | $18.17 | 18900 |
| 2024-06-04 | 18.62 | $18.07 | 10825 |
| 2024-06-03 | 18.65 | $18.39 | 17729 |
| 2024-05-31 | 18.63 | $18.85 | 58500 |
| 2024-05-30 | 18.60 | $18.73 | 39700 |
| 2024-05-29 | 18.55 | $18.36 | 46240 |
| 2024-05-28 | 18.54 | $18.64 | 67945 |
| 2024-05-24 | 18.55 | $18.36 | 83038 |
| 2024-05-23 | 18.58 | $18.23 | 70200 |
| 2024-05-22 | 18.61 | $18.56 | 56500 |
| 2024-05-21 | 18.61 | $18.80 | 209729 |
| 2024-05-20 | 18.59 | $18.85 | 1900 |
| 2024-05-17 | 18.56 | $18.90 | 87400 |
| 2024-05-16 | 18.51 | $18.68 | 82538 |
| 2024-05-15 | 18.49 | $18.90 | 80929 |
| 2024-05-14 | 18.45 | $18.42 | 143600 |
| 2024-05-13 | 18.45 | $18.97 | 47312 |
| 2024-05-10 | 18.42 | $18.54 | 257500 |
| 2024-05-09 | 18.43 | $18.93 | 117336 |
| 2024-05-08 | 18.43 | $18.71 | 177700 |
| 2024-05-07 | 18.45 | $18.56 | 28928 |
| 2024-05-06 | 18.46 | $18.65 | 190700 |
| 2024-05-03 | 18.48 | $17.99 | 13437 |
| 2024-05-02 | 18.53 | $18.14 | 7815 |
| 2024-05-01 | 18.55 | $17.85 | 21041 |
| 2024-04-30 | 18.58 | $18.14 | 6935 |
| 2024-04-29 | 18.57 | $18.90 | 7900 |
| 2024-04-26 | 18.53 | $18.85 | 6225 |
| 2024-04-25 | 18.48 | $18.92 | 11500 |
| 2024-04-24 | 18.42 | $18.42 | 11800 |
| 2024-04-23 | 18.37 | $18.51 | 9837 |
| 2024-04-22 | 18.32 | $18.18 | 10238 |
| 2024-04-19 | 18.27 | $18.03 | 1520 |
| 2024-04-18 | 18.24 | $18.13 | 2300 |
| 2024-04-17 | 18.20 | $18.24 | 8000 |
| 2024-04-16 | 18.17 | $18.41 | 59200 |
| 2024-04-15 | 18.13 | $18.28 | 28828 |
| 2024-04-12 | 18.07 | $18.73 | 25500 |
| 2024-04-11 | 17.99 | $18.86 | 12800 |
| 2024-04-10 | 17.90 | $19.12 | 25736 |
| 2024-04-09 | 17.79 | $18.76 | 4328 |
| 2024-04-08 | 17.70 | $19.06 | 20900 |
| 2024-04-05 | 17.62 | $19.03 | 18919 |
| 2024-04-04 | 17.54 | $18.67 | 6444 |
| 2024-04-03 | 17.48 | $18.41 | 11821 |
| 2024-04-02 | 17.43 | $17.96 | 12700 |
| 2024-04-01 | 17.40 | $17.97 | 14939 |
| 2024-03-28 | 17.36 | $17.87 | 11300 |
| 2024-03-27 | 17.32 | $17.68 | 21600 |
| 2024-03-26 | 17.30 | $17.44 | 11004 |
| 2024-03-25 | 17.28 | $17.49 | 19100 |
| 2024-03-22 | 17.25 | $17.30 | 14900 |
| 2024-03-21 | 17.22 | $17.32 | 8522 |
| 2024-03-20 | 17.20 | $17.45 | 8839 |
| 2024-03-19 | 17.18 | $17.59 | 10800 |
| 2024-03-18 | 17.12 | $17.51 | 9130 |
| 2024-03-15 | 17.07 | $17.19 | 25900 |
| 2024-03-14 | 17.03 | $17.05 | 8244 |
| 2024-03-13 | 16.97 | $17.20 | 127539 |
| 2024-03-12 | 16.90 | $16.94 | 3329 |
| 2024-03-11 | 16.87 | $16.95 | 238200 |
| 2024-03-08 | 16.81 | $17.32 | 35600 |
| 2024-03-07 | 16.71 | $17.44 | 100440 |
| 2024-03-06 | 16.58 | $17.43 | 23307 |
| 2024-03-05 | 16.45 | $17.49 | 28603 |
| 2024-03-04 | 16.32 | $17.28 | 51321 |
| 2024-03-01 | 16.21 | $17.28 | 57039 |
| 2024-02-29 | 16.13 | $17.05 | 620600 |
| 2024-02-28 | 16.05 | $17.18 | 28603 |
| 2024-02-27 | 15.98 | $17.11 | 38620 |
| 2024-02-26 | 15.91 | $16.90 | 2.2M |
| 2024-02-23 | 15.87 | $16.75 | 128600 |
| 2024-02-22 | 15.84 | $16.96 | 99100 |
| 2024-02-21 | 15.78 | $17.05 | 308900 |
| 2024-02-20 | 15.69 | $16.27 | 15700 |
| 2024-02-16 | 15.63 | $16.60 | 35000 |
| 2024-02-15 | 15.56 | $16.41 | 143824 |
| 2024-02-14 | 15.50 | $15.86 | 36200 |
| 2024-02-13 | 15.47 | $15.82 | 116000 |
| 2024-02-12 | 15.46 | $16.25 | 293548 |
| 2024-02-09 | 15.46 | $15.69 | 168820 |
| 2024-02-08 | 15.47 | $15.30 | 113500 |
| 2024-02-07 | 15.47 | $14.87 | 133200 |
| 2024-02-06 | 15.49 | $14.88 | 40044 |
| 2024-02-05 | 15.50 | $14.89 | 77800 |
| 2024-02-02 | 15.52 | $15.13 | 27500 |
| 2024-02-01 | 15.52 | $15.54 | 171745 |
| 2024-01-31 | 15.50 | $15.54 | 348400 |
| 2024-01-30 | 15.45 | $15.76 | 280635 |
| 2024-01-29 | 15.41 | $15.77 | 27104 |
| 2024-01-26 | 15.36 | $16.03 | 61914 |
| 2024-01-25 | 15.32 | $16.09 | 45800 |
| 2024-01-24 | 15.27 | $15.80 | 162200 |
| 2024-01-23 | 15.22 | $15.38 | 155239 |
| 2024-01-22 | 15.19 | $14.94 | 159900 |
| 2024-01-19 | 15.17 | $15.26 | 276800 |
| 2024-01-18 | 15.15 | $15.22 | 510600 |
| 2024-01-17 | 15.11 | $15.28 | 47800 |
| 2024-01-16 | 15.06 | $15.63 | 587300 |
| 2024-01-12 | 15.02 | $16.22 | 32700 |
| 2024-01-11 | 14.93 | $15.82 | 7321 |
| 2024-01-10 | 14.85 | $15.42 | 12431 |
| 2024-01-09 | 14.82 | $15.16 | 8300 |
| 2024-01-08 | 14.82 | $15.09 | 29700 |
| 2024-01-05 | 14.81 | $15.31 | 30400 |
| 2024-01-04 | 14.80 | $15.10 | 342800 |
| 2024-01-03 | 14.81 | $15.08 | 149300 |
| 2024-01-02 | 14.85 | $14.61 | 133300 |
| 2023-12-29 | 14.94 | $14.89 | 46900 |
| 2023-12-28 | 14.99 | $14.91 | 23238 |
| 2023-12-27 | 15.04 | $15.10 | 117618 |
| 2023-12-26 | 15.08 | $15.09 | 4944 |
| 2023-12-22 | 15.11 | $14.88 | 12809 |
| 2023-12-21 | 15.15 | $14.74 | 42400 |
| 2023-12-20 | 15.19 | $14.58 | 132500 |
| 2023-12-19 | 15.25 | $14.81 | 91100 |
| 2023-12-18 | 15.29 | $14.50 | 69200 |
| 2023-12-15 | 15.35 | $14.32 | 206000 |
| 2023-12-14 | 15.40 | $14.72 | 127900 |
| 2023-12-13 | 15.46 | $14.52 | 269900 |
| 2023-12-12 | 15.54 | $14.12 | 308200 |
| 2023-12-11 | 15.62 | $14.90 | 166206 |
| 2023-12-08 | 15.66 | $15.07 | 113800 |
| 2023-12-07 | 15.68 | $14.86 | 209400 |
| 2023-12-06 | 15.72 | $15.12 | 165802 |
| 2023-12-05 | 15.76 | $15.43 | 226200 |
| 2023-12-04 | 15.82 | $15.80 | 381402 |
| 2023-12-01 | 15.89 | $16.40 | 188600 |
| 2023-11-30 | 15.90 | $15.95 | 91027 |
| 2023-11-29 | 15.92 | $15.96 | 236131 |
| 2023-11-28 | 15.92 | $15.90 | 160448 |
| 2023-11-27 | 15.92 | $15.70 | 287117 |
| 2023-11-24 | 15.93 | $15.68 | 11000 |
| 2023-11-22 | 15.94 | $15.50 | 221800 |
| 2023-11-21 | 15.95 | $15.66 | 125307 |
| 2023-11-20 | 15.96 | $15.75 | 104334 |
| 2023-11-17 | 15.99 | $15.61 | 118200 |
| 2023-11-16 | 16.03 | $15.44 | 110600 |
| 2023-11-15 | 16.08 | $15.81 | 124700 |
| 2023-11-14 | 16.10 | $16.06 | 80621 |
| 2023-11-13 | 16.09 | $15.79 | 66900 |
| 2023-11-10 | 16.11 | $15.74 | 58226 |
| 2023-11-09 | 16.13 | $15.48 | 886700 |
| 2023-11-08 | 16.15 | $15.57 | 167200 |
| 2023-11-07 | 16.17 | $16.01 | 31400 |
| 2023-11-06 | 16.17 | $16.56 | 274411 |
| 2023-11-03 | 16.12 | $17.17 | 846705 |
| 2023-11-02 | 16.04 | $16.70 | 67125 |
| 2023-11-01 | 15.94 | $16.26 | 372900 |
| 2023-10-31 | 15.86 | $16.04 | 450700 |
| 2023-10-30 | 15.82 | $15.83 | 417400 |
| 2023-10-27 | 15.80 | $15.88 | 152045 |
| 2023-10-26 | 15.80 | $15.95 | 115112 |
| 2023-10-25 | 15.82 | $15.71 | 516735 |
| 2023-10-24 | 15.83 | $15.90 | 282034 |
| 2023-10-23 | 15.83 | $16.20 | 167600 |
| 2023-10-20 | 15.81 | $16.40 | 196017 |
| 2023-10-19 | 15.75 | $16.47 | 280300 |
| 2023-10-18 | 15.69 | $16.22 | 282900 |
| 2023-10-17 | 15.66 | $15.97 | 352000 |
| 2023-10-16 | 15.66 | $16.10 | 209023 |
| 2023-10-13 | 15.65 | $16.20 | 210232 |
| 2023-10-12 | 15.64 | $15.94 | 149400 |
| 2023-10-11 | 15.64 | $15.94 | 15200 |
| 2023-10-10 | 15.62 | $15.94 | 330200 |
| 2023-10-09 | 15.62 | $15.66 | 10200 |
| 2023-10-06 | 15.61 | $15.39 | 57800 |
| 2023-10-05 | 15.61 | $14.78 | 477900 |
| 2023-10-04 | 15.64 | $14.69 | 337520 |
| 2023-10-03 | 15.67 | $15.30 | 324600 |
| 2023-10-02 | 15.68 | $15.31 | 153300 |
| 2023-09-29 | 15.70 | $15.98 | 350039 |
| 2023-09-28 | 15.66 | $16.26 | 44100 |
| 2023-09-27 | 15.60 | $16.04 | 82400 |
| 2023-09-26 | 15.56 | $15.81 | 51000 |
| 2023-09-25 | 15.50 | $15.70 | 79300 |
| 2023-09-22 | 15.44 | $15.30 | 109334 |
| 2023-09-21 | 15.40 | $15.23 | 175709 |
| 2023-09-20 | 15.37 | $15.64 | 248200 |
| 2023-09-19 | 15.33 | $15.97 | 127600 |
| 2023-09-18 | 15.29 | $15.89 | 121900 |
| 2023-09-15 | 15.25 | $16.00 | 87548 |
| 2023-09-14 | 15.21 | $15.97 | 44208 |
| 2023-09-13 | 15.17 | $15.58 | 540100 |
| 2023-09-12 | 15.14 | $15.83 | 38330 |
| 2023-09-11 | 15.12 | $15.48 | 88518 |
| 2023-09-08 | 15.12 | $15.47 | 167300 |
| 2023-09-07 | 15.12 | $15.25 | 216800 |
| 2023-09-06 | 15.13 | $15.47 | 53700 |
| 2023-09-05 | 15.11 | $15.49 | 16924 |
| 2023-09-01 | 15.09 | $15.58 | 15445 |
| 2023-08-31 | 15.06 | $15.28 | 296100 |
| 2023-08-30 | 15.06 | $15.11 | 16247 |
| 2023-08-29 | 15.04 | $15.07 | 17005 |
| 2023-08-28 | 15.03 | $14.75 | 1400 |
| 2023-08-25 | 15.04 | $14.52 | 6035 |
| 2023-08-24 | 15.07 | $14.39 | 10728 |
| 2023-08-23 | 15.09 | $14.56 | 28000 |
| 2023-08-22 | 15.11 | $14.99 | 3000 |
| 2023-08-21 | 15.10 | $15.05 | 13500 |
| 2023-08-18 | 15.08 | $15.18 | 45626 |
| 2023-08-17 | 15.05 | $15.24 | 14400 |
| 2023-08-16 | 15.02 | $15.02 | 21200 |
| 2023-08-15 | 15.00 | $15.06 | 28500 |
| 2023-08-14 | 14.96 | $15.45 | 9100 |
| 2023-08-11 | 14.88 | $15.47 | 12200 |
| 2023-08-10 | 14.80 | $15.38 | 10700 |
| 2023-08-09 | 14.75 | $15.46 | 13534 |
| 2023-08-08 | 14.69 | $15.12 | 43034 |
| 2023-08-07 | 14.65 | $15.04 | 6419 |
| 2023-08-04 | 14.59 | $15.07 | 7132 |
| 2023-08-03 | 14.52 | $15.20 | 20722 |
| 2023-08-02 | 14.43 | $14.76 | 6627 |
| 2023-08-01 | 14.37 | $14.89 | 19007 |
| 2023-07-31 | 14.30 | $15.02 | 19229 |
| 2023-07-28 | 14.21 | $15.07 | 16525 |
| 2023-07-27 | 14.13 | $14.83 | 6430 |
| 2023-07-26 | 14.05 | $14.85 | 12200 |
| 2023-07-25 | 13.98 | $14.79 | 42500 |
| 2023-07-24 | 13.94 | $14.72 | 3600 |
| 2023-07-21 | 13.89 | $14.55 | 8304 |
| 2023-07-20 | 13.83 | $14.56 | 12800 |
| 2023-07-19 | 13.76 | $14.67 | 126400 |
| 2023-07-18 | 13.68 | $14.36 | 11836 |
| 2023-07-17 | 13.63 | $13.88 | 5000 |
| 2023-07-14 | 13.58 | $13.78 | 8940 |
| 2023-07-13 | 13.53 | $14.28 | 6344 |
| 2023-07-12 | 13.46 | $14.45 | 11832 |
| 2023-07-11 | 13.38 | $14.16 | 12817 |
| 2023-07-10 | 13.32 | $13.86 | 43900 |
| 2023-07-07 | 13.28 | $13.78 | 336910 |
| 2023-07-06 | 13.24 | $13.35 | 295225 |
| 2023-07-05 | 13.21 | $13.52 | 7443 |
| 2023-07-03 | 13.15 | $13.43 | 2300 |
| 2023-06-30 | 13.11 | $13.35 | 5900 |
| 2023-06-29 | 13.05 | $13.33 | 285917 |
| 2023-06-28 | 12.98 | $13.31 | 10022 |
| 2023-06-27 | 12.93 | $13.52 | 170828 |
| 2023-06-26 | 12.87 | $13.91 | 157208 |
| 2023-06-23 | 12.81 | $13.67 | 312211 |
| 2023-06-22 | 12.77 | $13.33 | 15600 |
| 2023-06-21 | 12.76 | $13.30 | 19900 |
| 2023-06-20 | 12.75 | $13.11 | 6300 |
| 2023-06-16 | 12.75 | $13.18 | 7600 |
| 2023-06-15 | 12.75 | $12.98 | 11143 |
| 2023-06-14 | 12.73 | $12.77 | 8227 |
| 2023-06-13 | 12.72 | $12.98 | 24402 |
| 2023-06-12 | 12.71 | $12.78 | 19000 |
| 2023-06-09 | 12.70 | $13.02 | 8800 |
| 2023-06-08 | 12.68 | $12.94 | 5925 |
| 2023-06-07 | 12.67 | $13.08 | 8637 |
| 2023-06-06 | 12.66 | $12.64 | 3811 |
| 2023-06-05 | 12.66 | $12.44 | 6321 |
| 2023-06-02 | 12.68 | $12.53 | 23800 |
| 2023-06-01 | 12.66 | $12.10 | 27900 |
| 2023-05-31 | 12.63 | $11.99 | 720100 |
| 2023-05-30 | 12.61 | $12.26 | 9031 |
| 2023-05-26 | 12.61 | $12.43 | 13000 |
| 2023-05-25 | 12.62 | $12.57 | 4100 |
| 2023-05-24 | 12.58 | $12.87 | 8800 |
| 2023-05-23 | 12.53 | $13.16 | 9000 |
| 2023-05-22 | 12.48 | $13.15 | 17822 |
| 2023-05-19 | 12.43 | $13.22 | 27000 |
| 2023-05-18 | 12.37 | $13.01 | 7600 |
| 2023-05-17 | 12.32 | $12.56 | 15700 |
| 2023-05-16 | 12.31 | $12.62 | 33449 |
| 2023-05-15 | 12.30 | $12.77 | 14300 |
| 2023-05-12 | 12.28 | $12.55 | 5200 |
| 2023-05-11 | 12.26 | $12.66 | 35110 |
| 2023-05-10 | 12.25 | $12.71 | 10105 |
| 2023-05-09 | 12.22 | $12.87 | 15400 |
| 2023-05-08 | 12.20 | $12.73 | 5507 |
| 2023-05-05 | 12.16 | $12.93 | 47142 |
| 2023-05-04 | 12.10 | $11.96 | 79400 |
| 2023-05-03 | 12.09 | $11.54 | 4700 |
| 2023-05-02 | 12.10 | $11.70 | 20220 |
| 2023-05-01 | 12.11 | $12.26 | 17100 |
| 2023-04-28 | 12.06 | $12.46 | 13036 |
| 2023-04-27 | 11.99 | $11.88 | 6800 |
| 2023-04-26 | 11.95 | $11.89 | 10500 |
| 2023-04-25 | 11.92 | $12.11 | 4300 |
| 2023-04-24 | 11.87 | $12.15 | 6100 |
| 2023-04-21 | 11.82 | $11.98 | 5236 |
| 2023-04-20 | 11.77 | $12.10 | 9242 |
| 2023-04-19 | 11.74 | $12.34 | 16529 |
| 2023-04-18 | 11.69 | $12.38 | 9900 |
| 2023-04-17 | 11.63 | $12.30 | 4900 |
| 2023-04-14 | 11.57 | $12.23 | 32301 |
| 2023-04-13 | 11.50 | $12.39 | 12102 |
| 2023-04-12 | 11.42 | $12.26 | 7700 |
| 2023-04-11 | 11.36 | $12.47 | 10719 |
| 2023-04-10 | 11.28 | $11.93 | 100800 |
| 2023-04-06 | 11.25 | $11.73 | 5424 |
| 2023-04-05 | 11.23 | $11.75 | 19110 |
| 2023-04-04 | 11.20 | $11.63 | 25124 |
| 2023-04-03 | 11.18 | $11.95 | 13045 |
| 2023-03-31 | 11.15 | $11.30 | 51027 |
| 2023-03-30 | 11.17 | $11.11 | 126300 |
| 2023-03-29 | 11.17 | $11.08 | 13700 |
| 2023-03-28 | 11.18 | $11.16 | 9700 |
| 2023-03-27 | 11.17 | $11.12 | 41000 |
| 2023-03-24 | 11.18 | $11.09 | 2504 |
| 2023-03-23 | 11.19 | $11.02 | 15500 |
| 2023-03-22 | 11.20 | $11.47 | 6626 |
| 2023-03-21 | 11.16 | $11.40 | 13800 |
| 2023-03-20 | 11.12 | $11.26 | 20600 |
| 2023-03-17 | 11.11 | $10.95 | 28600 |
| 2023-03-16 | 11.14 | $10.95 | 22800 |
| 2023-03-15 | 11.18 | $10.77 | 40100 |
| 2023-03-14 | 11.24 | $11.06 | 24146 |
| 2023-03-13 | 11.29 | $10.96 | 48400 |
| 2023-03-10 | 11.32 | $11.18 | 39134 |
| 2023-03-09 | 11.33 | $11.33 | 49100 |
| 2023-03-08 | 11.34 | $11.25 | 21800 |
| 2023-03-07 | 11.36 | $11.23 | 37000 |
| 2023-03-06 | 11.35 | $11.40 | 113900 |
| 2023-03-03 | 11.34 | $11.57 | 77800 |
| 2023-03-02 | 11.32 | $11.22 | 76932 |
| 2023-03-01 | 11.32 | $11.30 | 14703 |
| 2023-02-28 | 11.34 | $10.94 | 366000 |
| 2023-02-27 | 11.36 | $11.25 | 14300 |
| 2023-02-24 | 11.41 | $11.30 | 7830 |
| 2023-02-23 | 11.45 | $11.15 | 18143 |
| 2023-02-22 | 11.49 | $10.79 | 12919 |
| 2023-02-21 | 11.58 | $10.61 | 125400 |
| 2023-02-17 | 11.68 | $10.92 | 58000 |
| 2023-02-16 | 11.76 | $11.55 | 17600 |
| 2023-02-15 | 11.80 | $11.73 | 22400 |
| 2023-02-14 | 11.84 | $12.10 | 24500 |
| 2023-02-13 | 11.87 | $11.92 | 22300 |
| 2023-02-10 | 11.88 | $11.74 | 23313 |
| 2023-02-09 | 11.91 | $11.35 | 44114 |
| 2023-02-08 | 11.94 | $11.48 | 11000 |
| 2023-02-07 | 11.95 | $11.58 | 26800 |
| 2023-02-06 | 11.99 | $11.17 | 15300 |
| 2023-02-03 | 12.03 | $11.19 | 36400 |
| 2023-02-02 | 12.06 | $11.06 | 18100 |
| 2023-02-01 | 12.11 | $11.27 | 44139 |
| 2023-01-31 | 12.14 | $11.62 | 298542 |
| 2023-01-30 | 12.23 | $11.50 | 102330 |
| 2023-01-27 | 12.32 | $12.10 | 59400 |
| 2023-01-26 | 12.38 | $12.12 | 31200 |
| 2023-01-25 | 12.46 | $12.00 | 21900 |
| 2023-01-24 | 12.54 | $12.52 | 10500 |
| 2023-01-23 | 12.57 | $12.62 | 13832 |
| 2023-01-20 | 12.60 | $12.62 | 13528 |
| 2023-01-19 | 12.63 | $12.35 | 24500 |
| 2023-01-18 | 12.65 | $12.42 | 24933 |
| 2023-01-17 | 12.67 | $12.70 | 49600 |
| 2023-01-13 | 12.70 | $12.13 | 109743 |
| 2023-01-12 | 12.76 | $12.45 | 143800 |
| 2023-01-11 | 12.81 | $11.87 | 23100 |
| 2023-01-10 | 12.87 | $11.78 | 149200 |
| 2023-01-09 | 12.93 | $12.29 | 15433 |
| 2023-01-06 | 12.97 | $12.07 | 33400 |
| 2023-01-05 | 13.01 | $11.71 | 17800 |
| 2023-01-04 | 13.08 | $11.99 | 22620 |
| 2023-01-03 | 13.18 | $11.87 | 16140 |
| 2022-12-30 | 13.32 | $13.47 | 14326 |
| 2022-12-29 | 13.38 | $13.33 | 5549 |
| 2022-12-28 | 13.45 | $13.19 | 6100 |
| 2022-12-27 | 13.51 | $13.86 | 5600 |
| 2022-12-23 | 13.51 | $13.64 | 6405 |
| 2022-12-22 | 13.53 | $12.97 | 19123 |
| 2022-12-21 | 13.58 | $13.35 | 8225 |
| 2022-12-20 | 13.63 | $13.07 | 11113 |
| 2022-12-19 | 13.66 | $12.75 | 5900 |
| 2022-12-16 | 13.73 | $12.91 | 17500 |
| 2022-12-15 | 13.79 | $13.30 | 21900 |
| 2022-12-14 | 13.82 | $13.42 | 37500 |
| 2022-12-13 | 13.86 | $13.27 | 20114 |
| 2022-12-12 | 13.89 | $13.08 | 6900 |
| 2022-12-09 | 13.95 | $13.08 | 62000 |
| 2022-12-08 | 13.99 | $13.01 | 12800 |
| 2022-12-07 | 14.01 | $13.02 | 37948 |
| 2022-12-06 | 14.08 | $13.10 | 21216 |
| 2022-12-05 | 14.14 | $13.94 | 42100 |
| 2022-12-02 | 14.17 | $14.73 | 20703 |
| 2022-12-01 | 14.16 | $14.64 | 11639 |
| 2022-11-30 | 14.14 | $14.70 | 68011 |
| 2022-11-29 | 14.12 | $14.26 | 13308 |
| 2022-11-28 | 14.11 | $13.91 | 41200 |
| 2022-11-25 | 14.10 | $14.05 | 171900 |
| 2022-11-23 | 14.09 | $14.09 | 15636 |
| 2022-11-22 | 14.09 | $14.27 | 19245 |
| 2022-11-21 | 14.06 | $13.72 | 44905 |
| 2022-11-18 | 14.06 | $14.19 | 11618 |
| 2022-11-17 | 14.02 | $13.93 | 39500 |
| 2022-11-16 | 14.00 | $13.89 | 83700 |
| 2022-11-15 | 13.97 | $14.27 | 35049 |
| 2022-11-14 | 13.89 | $13.96 | 26416 |
| 2022-11-11 | 13.83 | $14.19 | 54103 |
| 2022-11-10 | 13.78 | $13.99 | 188000 |
| 2022-11-09 | 13.76 | $13.36 | 60300 |
| 2022-11-08 | 13.74 | $14.32 | 43221 |
| 2022-11-07 | 13.68 | $14.46 | 152129 |
| 2022-11-04 | 13.63 | $14.55 | 41900 |
| 2022-11-03 | 13.57 | $14.35 | 12100 |
| 2022-11-02 | 13.52 | $14.27 | 20700 |
| 2022-11-01 | 13.49 | $14.29 | 22800 |
| 2022-10-31 | 13.44 | $14.16 | 26018 |
| 2022-10-28 | 13.37 | $13.67 | 16130 |
| 2022-10-27 | 13.29 | $13.91 | 44040 |
| 2022-10-26 | 13.20 | $14.01 | 15400 |
| 2022-10-25 | 13.10 | $13.73 | 9600 |
| 2022-10-24 | 12.99 | $13.75 | 42900 |
| 2022-10-21 | 12.87 | $13.41 | 41100 |
| 2022-10-20 | 12.80 | $13.53 | 31219 |
| 2022-10-19 | 12.77 | $13.15 | 13800 |
| 2022-10-18 | 12.78 | $12.76 | 60736 |
| 2022-10-17 | 12.84 | $12.82 | 64900 |
| 2022-10-14 | 12.91 | $13.01 | 7800 |
| 2022-10-13 | 12.97 | $13.60 | 17600 |
| 2022-10-12 | 13.01 | $13.06 | 2939 |
| 2022-10-11 | 13.09 | $13.19 | 15400 |
| 2022-10-10 | 13.14 | $13.36 | 29800 |
| 2022-10-07 | 13.18 | $13.44 | 25026 |
| 2022-10-06 | 13.21 | $13.30 | 6009 |
| 2022-10-05 | 13.22 | $13.56 | 15648 |
| 2022-10-04 | 13.21 | $13.35 | 26223 |
| 2022-10-03 | 13.22 | $12.81 | 38200 |
| 2022-09-30 | 13.28 | $12.00 | 32307 |
| 2022-09-29 | 13.35 | $12.11 | 30045 |
| 2022-09-28 | 13.44 | $12.12 | 15845 |
| 2022-09-27 | 13.53 | $11.54 | 70927 |
| 2022-09-26 | 13.68 | $11.29 | 28000 |
| 2022-09-23 | 13.83 | $12.03 | 54139 |
| 2022-09-22 | 13.95 | $12.90 | 69232 |
| 2022-09-21 | 14.02 | $13.43 | 20400 |
| 2022-09-20 | 14.08 | $13.84 | 22430 |
| 2022-09-19 | 14.08 | $14.24 | 30300 |
| 2022-09-16 | 14.07 | $14.20 | 37531 |
| 2022-09-15 | 14.07 | $14.36 | 56800 |
| 2022-09-14 | 14.05 | $14.73 | 17400 |
| 2022-09-13 | 14.01 | $14.21 | 22247 |
| 2022-09-12 | 14.00 | $14.22 | 30425 |
| 2022-09-09 | 13.99 | $13.94 | 26127 |
| 2022-09-08 | 14.01 | $13.59 | 56700 |
| 2022-09-07 | 14.01 | $13.19 | 90200 |
| 2022-09-06 | 14.02 | $13.74 | 68120 |
| 2022-09-02 | 14.00 | $13.87 | 250317 |
| 2022-09-01 | 13.96 | $13.53 | 148300 |
| 2022-08-31 | 13.93 | $13.80 | 52320 |
| 2022-08-30 | 13.92 | $14.00 | 38109 |
| 2022-08-29 | 13.92 | $14.52 | 40641 |
| 2022-08-26 | 13.89 | $14.24 | 57100 |
| 2022-08-25 | 13.88 | $14.41 | 30700 |
| 2022-08-24 | 13.83 | $14.41 | 9900 |
| 2022-08-23 | 13.76 | $14.52 | 40100 |
| 2022-08-22 | 13.67 | $13.92 | 72300 |
| 2022-08-19 | 13.62 | $14.05 | 21233 |
| 2022-08-18 | 13.53 | $14.12 | 57008 |
| 2022-08-17 | 13.45 | $14.01 | 23634 |
| 2022-08-16 | 13.38 | $13.99 | 19621 |
| 2022-08-15 | 13.30 | $13.86 | 24600 |
| 2022-08-12 | 13.21 | $14.14 | 9649 |
| 2022-08-11 | 13.05 | $14.20 | 11600 |
| 2022-08-10 | 12.89 | $13.68 | 12517 |
| 2022-08-09 | 12.76 | $13.45 | 11333 |
| 2022-08-08 | 12.64 | $13.31 | 27900 |
| 2022-08-05 | 12.55 | $13.10 | 28600 |
| 2022-08-04 | 12.49 | $12.90 | 34700 |
| 2022-08-03 | 12.45 | $13.54 | 19507 |
| 2022-08-02 | 12.33 | $14.01 | 41042 |
| 2022-08-01 | 12.21 | $13.90 | 11200 |
| 2022-07-29 | 12.14 | $14.04 | 60237 |
| 2022-07-28 | 12.06 | $13.44 | 23600 |
| 2022-07-27 | 12.04 | $13.11 | 23229 |
| 2022-07-26 | 12.06 | $12.71 | 27100 |
| 2022-07-25 | 12.04 | $12.87 | 19100 |
| 2022-07-22 | 11.98 | $12.25 | 12000 |
| 2022-07-21 | 11.94 | $12.40 | 10000 |
| 2022-07-20 | 11.96 | $12.70 | 14900 |
| 2022-07-19 | 12.01 | $12.29 | 66209 |
| 2022-07-18 | 12.05 | $12.06 | 107600 |
| 2022-07-15 | 12.16 | $11.08 | 29400 |
| 2022-07-14 | 12.37 | $10.95 | 51329 |
| 2022-07-13 | 12.58 | $11.14 | 53715 |
| 2022-07-12 | 12.82 | $10.90 | 57002 |
| 2022-07-11 | 13.11 | $11.62 | 86448 |
| 2022-07-08 | 13.37 | $11.98 | 47000 |
| 2022-07-07 | 13.65 | $12.00 | 56700 |
| 2022-07-06 | 13.92 | $11.14 | 56105 |
| 2022-07-05 | 14.19 | $11.60 | 64300 |
| 2022-07-01 | 14.41 | $12.45 | 24100 |
| 2022-06-30 | 14.56 | $12.55 | 61200 |
| 2022-06-29 | 14.70 | $12.93 | 69604 |
| 2022-06-28 | 14.81 | $13.59 | 80000 |
| 2022-06-27 | 14.88 | $12.39 | 54645 |
| 2022-06-24 | 14.99 | $11.63 | 52900 |
| 2022-06-23 | 15.15 | $11.35 | 298024 |
| 2022-06-22 | 15.29 | $12.78 | 43300 |
| 2022-06-21 | 15.37 | $13.68 | 81400 |
| 2022-06-17 | 15.37 | $13.19 | 507000 |
| 2022-06-16 | 15.41 | $14.27 | 36907 |
| 2022-06-15 | 15.38 | $15.18 | 49300 |
| 2022-06-14 | 15.31 | $15.19 | 97624 |
| 2022-06-13 | 15.22 | $15.97 | 59349 |
| 2022-06-10 | 15.07 | $16.63 | 64100 |
| 2022-06-09 | 14.85 | $16.90 | 60402 |
| 2022-06-08 | 14.62 | $17.55 | 78642 |
| 2022-06-07 | 14.35 | $17.52 | 470200 |
| 2022-06-06 | 14.08 | $16.53 | 58200 |
| 2022-06-03 | 13.96 | $15.82 | 31438 |
| 2022-06-02 | 13.90 | $15.60 | 32629 |
| 2022-06-01 | 13.87 | $15.36 | 67329 |
| 2022-05-31 | 13.81 | $15.14 | 2.0M |
| 2022-05-27 | 13.73 | $14.91 | 33226 |
| 2022-05-26 | 13.68 | $14.67 | 111200 |
| 2022-05-25 | 13.63 | $14.72 | 59600 |
| 2022-05-24 | 13.57 | $14.25 | 41300 |
| 2022-05-23 | 13.51 | $14.25 | 55000 |
| 2022-05-20 | 13.46 | $13.82 | 41400 |
| 2022-05-19 | 13.45 | $13.86 | 18900 |
| 2022-05-18 | 13.46 | $13.64 | 69600 |
| 2022-05-17 | 13.51 | $13.96 | 38800 |
| 2022-05-16 | 13.54 | $13.34 | 212140 |
| 2022-05-13 | 13.63 | $12.94 | 60600 |
| 2022-05-12 | 13.69 | $12.26 | 41607 |
| 2022-05-11 | 13.78 | $12.26 | 51613 |
| 2022-05-10 | 13.86 | $12.11 | 127133 |
| 2022-05-09 | 13.94 | $12.25 | 90600 |
| 2022-05-06 | 14.03 | $13.98 | 178100 |
| 2022-05-05 | 14.01 | $14.67 | 63100 |
| 2022-05-04 | 13.94 | $15.03 | 80400 |
| 2022-05-03 | 13.88 | $14.17 | 92240 |
| 2022-05-02 | 13.85 | $13.46 | 69100 |
| 2022-04-29 | 13.86 | $13.86 | 27700 |
| 2022-04-28 | 13.84 | $13.74 | 71800 |
| 2022-04-27 | 13.83 | $13.45 | 57700 |
| 2022-04-26 | 13.83 | $13.17 | 22040 |
| 2022-04-25 | 13.86 | $13.16 | 102000 |
| 2022-04-22 | 13.90 | $13.59 | 56600 |
| 2022-04-21 | 13.90 | $14.13 | 59700 |
| 2022-04-20 | 13.85 | $14.74 | 62735 |
| 2022-04-19 | 13.76 | $14.42 | 120300 |
| 2022-04-18 | 13.69 | $15.13 | 136300 |
| 2022-04-14 | 13.56 | $14.19 | 227310 |
| 2022-04-13 | 13.45 | $14.17 | 63911 |
| 2022-04-12 | 13.32 | $13.86 | 51422 |
| 2022-04-11 | 13.20 | $13.68 | 77115 |
| 2022-04-08 | 13.10 | $13.94 | 49218 |
| 2022-04-07 | 13.03 | $13.56 | 53900 |
| 2022-04-06 | 12.99 | $13.43 | 275307 |
| 2022-04-05 | 12.92 | $13.67 | 44000 |
| 2022-04-04 | 12.84 | $13.68 | 137000 |
| 2022-04-01 | 12.77 | $13.65 | 75636 |
| 2022-03-31 | 12.70 | $13.45 | 133300 |
| 2022-03-30 | 12.62 | $13.55 | 49400 |
| 2022-03-29 | 12.57 | $13.52 | 94400 |
| 2022-03-28 | 12.51 | $13.62 | 63603 |
| 2022-03-25 | 12.45 | $14.02 | 67900 |
| 2022-03-24 | 12.35 | $13.52 | 56000 |
| 2022-03-23 | 12.27 | $13.29 | 112300 |
| 2022-03-22 | 12.19 | $12.93 | 60234 |
| 2022-03-21 | 12.11 | $13.03 | 95127 |
| 2022-03-18 | 12.02 | $12.37 | 58900 |
| 2022-03-17 | 11.99 | $12.00 | 50500 |
| 2022-03-16 | 11.97 | $11.54 | 70308 |
| 2022-03-15 | 11.97 | $11.45 | 125546 |
| 2022-03-14 | 11.98 | $11.79 | 134520 |
| 2022-03-11 | 11.97 | $12.54 | 105700 |
| 2022-03-10 | 11.91 | $12.82 | 133600 |
| 2022-03-09 | 11.84 | $11.99 | 83840 |
| 2022-03-08 | 11.80 | $12.12 | 115634 |
| 2022-03-07 | 11.79 | $12.28 | 177245 |
| 2022-03-04 | 11.77 | $12.26 | 330502 |
| 2022-03-03 | 11.76 | $11.81 | 181335 |
| 2022-03-02 | 11.76 | $12.40 | 77700 |
| 2022-03-01 | 11.73 | $12.50 | 110200 |
| 2022-02-28 | 11.69 | $12.39 | 64141 |
| 2022-02-25 | 11.63 | $12.04 | 53224 |
| 2022-02-24 | 11.55 | $11.79 | 62900 |
| 2022-02-23 | 11.47 | $11.66 | 70600 |
| 2022-02-22 | 11.41 | $11.42 | 40017 |
| 2022-02-18 | 11.35 | $11.29 | 22246 |
| 2022-02-17 | 11.30 | $11.63 | 41700 |
| 2022-02-16 | 11.26 | $11.74 | 74014 |
| 2022-02-15 | 11.23 | $11.55 | 283548 |
| 2022-02-14 | 11.22 | $11.49 | 149000 |
| 2022-02-11 | 11.18 | $11.66 | 154200 |
| 2022-02-10 | 11.13 | $11.44 | 47100 |
| 2022-02-09 | 11.10 | $11.42 | 25900 |
| 2022-02-08 | 11.05 | $11.17 | 63400 |
| 2022-02-07 | 10.98 | $11.93 | 51919 |
| 2022-02-04 | 10.87 | $11.85 | 66814 |
| 2022-02-03 | 10.75 | $11.93 | 111440 |
| 2022-02-02 | 10.61 | $11.86 | 101819 |
| 2022-02-01 | 10.49 | $11.88 | 89100 |
| 2022-01-31 | 10.36 | $11.74 | 210400 |
| 2022-01-28 | 10.23 | $11.08 | 137116 |
| 2022-01-27 | 10.12 | $10.38 | 40519 |
| 2022-01-26 | 10.06 | $10.31 | 43400 |
| 2022-01-25 | 10.00 | $10.42 | 38900 |
| 2022-01-24 | 9.93 | $10.17 | 106017 |
| 2022-01-21 | 9.87 | $10.37 | 92100 |
| 2022-01-20 | 9.80 | $10.82 | 81300 |
| 2022-01-19 | 9.70 | $11.09 | 63300 |
| 2022-01-18 | 9.57 | $11.30 | 91800 |
| 2022-01-14 | 9.42 | $10.84 | 54900 |
| 2022-01-13 | 9.30 | $10.67 | 73704 |
| 2022-01-12 | 9.18 | $10.80 | 72635 |
| 2022-01-11 | 9.06 | $10.32 | 66417 |
| 2022-01-10 | 8.97 | $9.82 | 27800 |
| 2022-01-07 | 8.93 | $9.69 | 29600 |
| 2022-01-06 | 8.89 | $9.41 | 166900 |
| 2022-01-05 | 8.88 | $9.32 | 149100 |
| 2022-01-04 | 8.87 | $9.39 | 148338 |
| 2022-01-03 | 8.83 | $9.25 | 20000 |
| 2021-12-31 | 8.80 | $9.10 | 23834 |
| 2021-12-30 | 8.76 | $8.93 | 18700 |
| 2021-12-29 | 8.73 | $9.27 | 31918 |
| 2021-12-28 | 8.70 | $9.01 | 4926 |
| 2021-12-27 | 8.71 | $9.00 | 10300 |
| 2021-12-23 | 8.70 | $8.94 | 74500 |
| 2021-12-22 | 8.73 | $9.04 | 29300 |
| 2021-12-21 | 8.76 | $8.84 | 15730 |
| 2021-12-20 | 8.77 | $8.44 | 32400 |
| 2021-12-17 | 8.81 | $8.26 | 20627 |
| 2021-12-16 | 8.88 | $8.48 | 57000 |
| 2021-12-15 | 8.94 | $8.29 | 63400 |
| 2021-12-14 | 9.01 | $8.35 | 47700 |
| 2021-12-13 | 9.08 | $8.61 | 58401 |
| 2021-12-10 | 9.14 | $8.96 | 33500 |
| 2021-12-09 | 9.19 | $8.98 | 29900 |
| 2021-12-08 | 9.24 | $9.16 | 74400 |
| 2021-12-07 | 9.30 | $9.10 | 38500 |
| 2021-12-06 | 9.37 | $8.64 | 86323 |
| 2021-12-03 | 9.46 | $8.53 | 64800 |
| 2021-12-02 | 9.51 | $8.40 | 49600 |
| 2021-12-01 | 9.57 | $8.28 | 341337 |
| 2021-11-30 | 9.64 | $8.74 | 395226 |
| 2021-11-29 | 9.69 | $9.10 | 26300 |
| 2021-11-26 | 9.72 | $8.90 | 79900 |
| 2021-11-24 | 9.75 | $9.51 | 24100 |
| 2021-11-23 | 9.75 | $9.53 | 43700 |
| 2021-11-22 | 9.76 | $9.17 | 49100 |
| 2021-11-19 | 9.78 | $9.25 | 274114 |
| 2021-11-18 | 9.78 | $9.63 | 28127 |
| 2021-11-17 | 9.76 | $9.60 | 96100 |
| 2021-11-16 | 9.75 | $9.71 | 27920 |
| 2021-11-15 | 9.73 | $9.71 | 52900 |
| 2021-11-12 | 9.71 | $9.82 | 41300 |
| 2021-11-11 | 9.70 | $10.04 | 39227 |
| 2021-11-10 | 9.68 | $10.00 | 71547 |
| 2021-11-09 | 9.66 | $10.36 | 75900 |
| 2021-11-08 | 9.62 | $10.56 | 134431 |
| 2021-11-05 | 9.59 | $10.31 | 173746 |
| 2021-11-04 | 9.58 | $9.60 | 52800 |
| 2021-11-03 | 9.59 | $9.63 | 14600 |
| 2021-11-02 | 9.59 | $9.63 | 9900 |
| 2021-11-01 | 9.59 | $9.74 | 86300 |
| 2021-10-29 | 9.58 | $9.60 | 26100 |
| 2021-10-28 | 9.58 | $9.55 | 24400 |
| 2021-10-27 | 9.57 | $9.54 | 25900 |
| 2021-10-26 | 9.55 | $9.66 | 9938 |
| 2021-10-25 | 9.51 | $9.61 | 58813 |
| 2021-10-22 | 9.49 | $9.32 | 15900 |
| 2021-10-21 | 9.46 | $9.13 | 64000 |
| 2021-10-20 | 9.44 | $9.41 | 39329 |
| 2021-10-19 | 9.37 | $9.35 | 37211 |
| 2021-10-18 | 9.29 | $9.30 | 49800 |
| 2021-10-15 | 9.22 | $9.57 | 38213 |
| 2021-10-14 | 9.13 | $9.77 | 33800 |
| 2021-10-13 | 9.05 | $9.50 | 90500 |
| 2021-10-12 | 8.97 | $9.64 | 30228 |
| 2021-10-11 | 8.87 | $9.98 | 45129 |
| 2021-10-08 | 8.75 | $9.99 | 48700 |
| 2021-10-07 | 8.63 | $9.85 | 69212 |
| 2021-10-06 | 8.51 | $9.56 | 87100 |
| 2021-10-05 | 8.40 | $9.82 | 86500 |
| 2021-10-04 | 8.27 | $9.52 | 53847 |
| 2021-10-01 | 8.17 | $9.49 | 53700 |
| 2021-09-30 | 8.06 | $9.40 | 53400 |
| 2021-09-29 | 7.95 | $9.04 | 89845 |
| 2021-09-28 | 7.86 | $9.01 | 172600 |
| 2021-09-27 | 7.75 | $9.13 | 92000 |
| 2021-09-24 | 7.65 | $8.79 | 49048 |
| 2021-09-23 | 7.54 | $8.58 | 291743 |
| 2021-09-22 | 7.43 | $8.11 | 140000 |
| 2021-09-21 | 7.35 | $7.83 | 24300 |
| 2021-09-20 | 7.27 | $7.74 | 207100 |
| 2021-09-17 | 7.19 | $7.85 | 76500 |
| 2021-09-16 | 7.10 | $8.09 | 107300 |
| 2021-09-15 | 7.00 | $7.96 | 113200 |
| 2021-09-14 | 6.93 | $7.63 | 81600 |
| 2021-09-13 | 6.87 | $7.69 | 61700 |
| 2021-09-10 | 6.82 | $7.46 | 44634 |
| 2021-09-09 | 6.79 | $7.40 | 11600 |
| 2021-09-08 | 6.76 | $7.37 | 91524 |
| 2021-09-07 | 6.74 | $7.28 | 48915 |
| 2021-09-03 | 6.71 | $7.45 | 97724 |
| 2021-09-02 | 6.68 | $7.34 | 443900 |
| 2021-09-01 | 6.67 | $7.30 | 551600 |
| 2021-08-31 | 6.66 | $7.15 | 440349 |
| 2021-08-30 | 6.66 | $6.94 | 263700 |
| 2021-08-27 | 6.70 | $6.97 | 107900 |
| 2021-08-26 | 6.73 | $6.65 | 74433 |
| 2021-08-25 | 6.78 | $6.41 | 7500 |
| 2021-08-24 | 6.83 | $6.45 | 9700 |
| 2021-08-23 | 6.89 | $6.31 | 48300 |
| 2021-08-20 | 6.96 | $6.02 | 92100 |
| 2021-08-19 | 7.05 | $6.05 | 136740 |
| 2021-08-18 | 7.13 | $6.22 | 57920 |
| 2021-08-17 | 7.20 | $6.45 | 67504 |
| 2021-08-16 | 7.25 | $6.54 | 56320 |
| 2021-08-13 | 7.28 | $6.71 | 15949 |
| 2021-08-12 | 7.32 | $6.74 | 285500 |
| 2021-08-11 | 7.37 | $6.89 | 78243 |
| 2021-08-10 | 7.42 | $6.84 | 80500 |
| 2021-08-09 | 7.48 | $6.74 | 170400 |
| 2021-08-06 | 7.55 | $6.96 | 100700 |
| 2021-08-05 | 7.61 | $7.06 | 88745 |
| 2021-08-04 | 7.65 | $7.04 | 78441 |
| 2021-08-03 | 7.71 | $7.28 | 163646 |
| 2021-08-02 | 7.76 | $7.63 | 23626 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.53
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.71
Average
15.63
Maximum
22.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 22.53 | $23.16 | 36711 |
| 2026-07-28 | 22.46 | $22.66 | 11607 |
| 2026-07-27 | 22.44 | $22.72 | 33638 |
| 2026-07-24 | 22.41 | $23.15 | 88047 |
| 2026-07-23 | 22.33 | $23.05 | 297800 |
| 2026-07-22 | 22.26 | $23.06 | 223203 |
| 2026-07-21 | 22.17 | $22.95 | 17200 |
| 2026-07-20 | 22.09 | $22.73 | 9936 |
| 2026-07-17 | 22.02 | $23.00 | 25900 |
| 2026-07-16 | 21.92 | $22.67 | 7400 |
| 2026-07-15 | 21.84 | $22.48 | 24101 |
| 2026-07-14 | 21.78 | $22.50 | 17337 |
| 2026-07-13 | 21.70 | $22.22 | 23540 |
| 2026-07-10 | 21.64 | $21.93 | 16000 |
| 2026-07-09 | 21.61 | $21.79 | 13143 |
| 2026-07-08 | 21.60 | $21.96 | 33000 |
| 2026-07-07 | 21.56 | $21.83 | 12000 |
| 2026-07-06 | 21.53 | $21.09 | 10600 |
| 2026-07-02 | 21.57 | $21.11 | 16441 |
| 2026-07-01 | 21.62 | $20.75 | 5219 |
| 2026-06-30 | 21.71 | $20.99 | 2.3M |
| 2026-06-29 | 21.79 | $20.90 | 11700 |
| 2026-06-26 | 21.89 | $20.86 | 5700 |
| 2026-06-25 | 21.99 | $20.99 | 15400 |
| 2026-06-24 | 22.10 | $20.94 | 953400 |
| 2026-06-23 | 22.22 | $21.42 | 12315 |
| 2026-06-22 | 22.30 | $21.44 | 7104 |
| 2026-06-18 | 22.40 | $21.31 | 23900 |
| 2026-06-17 | 22.51 | $21.64 | 109115 |
| 2026-06-16 | 22.60 | $22.07 | 272100 |
| 2026-06-15 | 22.66 | $22.20 | 11513 |
| 2026-06-12 | 22.71 | $22.75 | 15200 |
| 2026-06-11 | 22.70 | $22.78 | 34300 |
| 2026-06-10 | 22.69 | $22.97 | 46722 |
| 2026-06-09 | 22.66 | $22.74 | 13800 |
| 2026-06-08 | 22.66 | $22.98 | 33900 |
| 2026-06-05 | 22.62 | $22.74 | 8410 |
| 2026-06-04 | 22.61 | $22.94 | 9039 |
| 2026-06-03 | 22.57 | $23.08 | 8410 |
| 2026-06-02 | 22.52 | $23.11 | 56000 |
| 2026-06-01 | 22.46 | $22.96 | 26215 |
| 2026-05-29 | 22.41 | $22.47 | 24400 |
| 2026-05-28 | 22.40 | $22.44 | 33100 |
| 2026-05-27 | 22.39 | $22.41 | 790001 |
| 2026-05-26 | 22.39 | $22.64 | 49043 |
| 2026-05-22 | 22.37 | $22.76 | 17504 |
| 2026-05-21 | 22.33 | $22.96 | 8100 |
| 2026-05-20 | 22.26 | $22.96 | 109842 |
| 2026-05-19 | 22.19 | $23.17 | 56808 |
| 2026-05-18 | 22.08 | $23.14 | 169900 |
| 2026-05-15 | 21.97 | $22.62 | 48600 |
| 2026-05-14 | 21.90 | $22.51 | 84200 |
| 2026-05-13 | 21.84 | $22.49 | 50200 |
| 2026-05-12 | 21.77 | $22.58 | 17615 |
| 2026-05-11 | 21.68 | $22.62 | 53815 |
| 2026-05-08 | 21.59 | $22.35 | 13927 |
| 2026-05-07 | 21.50 | $22.33 | 47400 |
| 2026-05-06 | 21.42 | $22.94 | 80211 |
| 2026-05-05 | 21.26 | $23.47 | 60800 |
| 2026-05-04 | 21.02 | $23.37 | 30540 |
| 2026-05-01 | 20.78 | $23.43 | 62000 |
| 2026-04-30 | 20.50 | $23.75 | 133147 |
| 2026-04-29 | 20.16 | $23.32 | 1.1M |
| 2026-04-28 | 19.82 | $23.04 | 867222 |
| 2026-04-27 | 19.48 | $22.95 | 639100 |
| 2026-04-24 | 19.12 | $18.85 | 360233 |
| 2026-04-23 | 19.15 | $19.10 | 98100 |
| 2026-04-22 | 19.15 | $19.02 | 527435 |
| 2026-04-21 | 19.17 | $18.78 | 1.0M |
| 2026-04-20 | 19.21 | $18.40 | 57719 |
| 2026-04-17 | 19.29 | $18.13 | 68700 |
| 2026-04-16 | 19.41 | $18.78 | 79718 |
| 2026-04-15 | 19.48 | $18.46 | 49216 |
| 2026-04-14 | 19.59 | $18.14 | 561117 |
| 2026-04-13 | 19.74 | $18.81 | 29400 |
| 2026-04-10 | 19.84 | $18.83 | 12800 |
| 2026-04-09 | 19.95 | $18.61 | 61100 |
| 2026-04-08 | 20.09 | $19.07 | 51800 |
| 2026-04-07 | 20.19 | $20.00 | 86843 |
| 2026-04-06 | 20.21 | $19.78 | 38414 |
| 2026-04-02 | 20.26 | $19.93 | 29210 |
| 2026-04-01 | 20.29 | $19.54 | 88700 |
| 2026-03-31 | 20.37 | $20.79 | 72919 |
| 2026-03-30 | 20.33 | $21.21 | 163400 |
| 2026-03-27 | 20.24 | $21.16 | 225343 |
| 2026-03-26 | 20.14 | $20.91 | 491200 |
| 2026-03-25 | 20.06 | $21.28 | 215932 |
| 2026-03-24 | 19.93 | $21.27 | 1.1M |
| 2026-03-23 | 19.79 | $21.18 | 76432 |
| 2026-03-20 | 19.64 | $20.98 | 152600 |
| 2026-03-19 | 19.50 | $20.96 | 208800 |
| 2026-03-18 | 19.35 | $20.34 | 44819 |
| 2026-03-17 | 19.25 | $20.32 | 252500 |
| 2026-03-16 | 19.13 | $20.26 | 128508 |
| 2026-03-13 | 19.01 | $20.08 | 56400 |
| 2026-03-12 | 18.90 | $20.37 | 101138 |
| 2026-03-11 | 18.75 | $19.87 | 63200 |
| 2026-03-10 | 18.63 | $19.58 | 51900 |
| 2026-03-09 | 18.53 | $19.63 | 64800 |
| 2026-03-06 | 18.41 | $19.30 | 83600 |
| 2026-03-05 | 18.32 | $18.94 | 83200 |
| 2026-03-04 | 18.26 | $18.78 | 37700 |
| 2026-03-03 | 18.20 | $19.01 | 68000 |
| 2026-03-02 | 18.12 | $18.50 | 72148 |
| 2026-02-27 | 18.07 | $18.54 | 116228 |
| 2026-02-26 | 18.03 | $18.24 | 34519 |
| 2026-02-25 | 18.00 | $18.01 | 50342 |
| 2026-02-24 | 18.00 | $18.08 | 29300 |
| 2026-02-23 | 17.99 | $18.03 | 70000 |
| 2026-02-20 | 17.99 | $18.32 | 46300 |
| 2026-02-19 | 17.96 | $18.21 | 79000 |
| 2026-02-18 | 17.93 | $17.79 | 52200 |
| 2026-02-17 | 17.94 | $18.06 | 280700 |
| 2026-02-13 | 17.93 | $17.96 | 267635 |
| 2026-02-12 | 17.93 | $17.60 | 158429 |
| 2026-02-11 | 17.96 | $17.80 | 223600 |
| 2026-02-10 | 17.98 | $17.39 | 128602 |
| 2026-02-09 | 18.04 | $16.97 | 160600 |
| 2026-02-06 | 18.16 | $16.71 | 680500 |
| 2026-02-05 | 18.31 | $18.56 | 36000 |
| 2026-02-04 | 18.28 | $19.34 | 64100 |
| 2026-02-03 | 18.17 | $18.51 | 44400 |
| 2026-02-02 | 18.13 | $18.16 | 145200 |
| 2026-01-30 | 18.13 | $18.59 | 93400 |
| 2026-01-29 | 18.08 | $18.73 | 123811 |
| 2026-01-28 | 18.01 | $18.73 | 192700 |
| 2026-01-27 | 17.94 | $18.45 | 612700 |
| 2026-01-26 | 17.89 | $18.38 | 332544 |
| 2026-01-23 | 17.83 | $18.47 | 229900 |
| 2026-01-22 | 17.77 | $18.19 | 153200 |
| 2026-01-21 | 17.72 | $18.45 | 193405 |
| 2026-01-20 | 17.65 | $17.68 | 67136 |
| 2026-01-16 | 17.64 | $17.09 | 414427 |
| 2026-01-15 | 17.70 | $16.72 | 901500 |
| 2026-01-14 | 17.80 | $16.75 | 384200 |
| 2026-01-13 | 17.91 | $16.99 | 778305 |
| 2026-01-12 | 18.01 | $17.30 | 220401 |
| 2026-01-09 | 18.09 | $16.86 | 513100 |
| 2026-01-08 | 18.22 | $16.77 | 748300 |
| 2026-01-07 | 18.37 | $16.82 | 484400 |
| 2026-01-06 | 18.53 | $17.74 | 543100 |
| 2026-01-05 | 18.61 | $18.31 | 325915 |
| 2026-01-02 | 18.65 | $18.92 | 114200 |
| 2025-12-31 | 18.62 | $18.81 | 95710 |
| 2025-12-30 | 18.60 | $19.02 | 29430 |
| 2025-12-29 | 18.55 | $18.94 | 39900 |
| 2025-12-26 | 18.51 | $18.60 | 28600 |
| 2025-12-24 | 18.50 | $18.64 | 20600 |
| 2025-12-23 | 18.49 | $18.85 | 125900 |
| 2025-12-22 | 18.45 | $18.51 | 977700 |
| 2025-12-19 | 18.44 | $18.27 | 201500 |
| 2025-12-18 | 18.46 | $18.01 | 188300 |
| 2025-12-17 | 18.51 | $18.44 | 94904 |
| 2025-12-16 | 18.52 | $18.10 | 180928 |
| 2025-12-15 | 18.56 | $18.61 | 255000 |
| 2025-12-12 | 18.55 | $18.83 | 200107 |
| 2025-12-11 | 18.52 | $19.08 | 479331 |
| 2025-12-10 | 18.47 | $19.24 | 253600 |
| 2025-12-09 | 18.38 | $19.32 | 357300 |
| 2025-12-08 | 18.29 | $19.62 | 799400 |
| 2025-12-05 | 18.15 | $19.36 | 666500 |
| 2025-12-04 | 18.02 | $18.79 | 435300 |
| 2025-12-03 | 17.94 | $18.78 | 239800 |
| 2025-12-02 | 17.85 | $18.24 | 257800 |
| 2025-12-01 | 17.81 | $18.15 | 104149 |
| 2025-11-28 | 17.77 | $17.84 | 114000 |
| 2025-11-26 | 17.76 | $17.41 | 164200 |
| 2025-11-25 | 17.80 | $17.41 | 193526 |
| 2025-11-24 | 17.84 | $17.94 | 418221 |
| 2025-11-21 | 17.83 | $17.63 | 382000 |
| 2025-11-20 | 17.85 | $17.78 | 115000 |
| 2025-11-19 | 17.86 | $17.92 | 74044 |
| 2025-11-18 | 17.85 | $17.93 | 349537 |
| 2025-11-17 | 17.85 | $17.57 | 354934 |
| 2025-11-14 | 17.88 | $17.60 | 50100 |
| 2025-11-13 | 17.90 | $17.21 | 155000 |
| 2025-11-12 | 17.98 | $17.25 | 110916 |
| 2025-11-11 | 18.05 | $17.32 | 307524 |
| 2025-11-10 | 18.13 | $17.47 | 256331 |
| 2025-11-07 | 18.20 | $17.00 | 953100 |
| 2025-11-06 | 18.33 | $18.52 | 95400 |
| 2025-11-05 | 18.31 | $18.32 | 157600 |
| 2025-11-04 | 18.31 | $18.07 | 127203 |
| 2025-11-03 | 18.33 | $18.43 | 81000 |
| 2025-10-31 | 18.32 | $18.47 | 46628 |
| 2025-10-30 | 18.30 | $18.44 | 34600 |
| 2025-10-29 | 18.29 | $18.25 | 105600 |
| 2025-10-28 | 18.29 | $18.20 | 275900 |
| 2025-10-27 | 18.30 | $18.14 | 439935 |
| 2025-10-24 | 18.32 | $18.17 | 196019 |
| 2025-10-23 | 18.34 | $18.28 | 75900 |
| 2025-10-22 | 18.34 | $18.34 | 169438 |
| 2025-10-21 | 18.34 | $18.03 | 14500 |
| 2025-10-20 | 18.38 | $18.07 | 157039 |
| 2025-10-17 | 18.41 | $17.76 | 222629 |
| 2025-10-16 | 18.48 | $17.69 | 21425 |
| 2025-10-15 | 18.56 | $18.04 | 165100 |
| 2025-10-14 | 18.62 | $18.24 | 256100 |
| 2025-10-13 | 18.66 | $18.72 | 21200 |
| 2025-10-10 | 18.65 | $18.60 | 356800 |
| 2025-10-09 | 18.65 | $18.85 | 239100 |
| 2025-10-08 | 18.63 | $19.13 | 80800 |
| 2025-10-07 | 18.58 | $19.17 | 110845 |
| 2025-10-06 | 18.52 | $18.85 | 236211 |
| 2025-10-03 | 18.48 | $18.92 | 212528 |
| 2025-10-02 | 18.44 | $18.48 | 152717 |
| 2025-10-01 | 18.43 | $18.51 | 167600 |
| 2025-09-30 | 18.43 | $18.22 | 284300 |
| 2025-09-29 | 18.45 | $18.50 | 380500 |
| 2025-09-26 | 18.44 | $18.68 | 220000 |
| 2025-09-25 | 18.42 | $18.72 | 155200 |
| 2025-09-24 | 18.38 | $18.46 | 194900 |
| 2025-09-23 | 18.38 | $18.68 | 55119 |
| 2025-09-22 | 18.34 | $18.15 | 899843 |
| 2025-09-19 | 18.36 | $17.97 | 546700 |
| 2025-09-18 | 18.41 | $17.99 | 128700 |
| 2025-09-17 | 18.45 | $17.93 | 26000 |
| 2025-09-16 | 18.51 | $17.98 | 59600 |
| 2025-09-15 | 18.56 | $17.56 | 405400 |
| 2025-09-12 | 18.67 | $17.53 | 1.4M |
| 2025-09-11 | 18.79 | $17.36 | 141509 |
| 2025-09-10 | 18.94 | $17.54 | 113536 |
| 2025-09-09 | 19.08 | $18.13 | 32243 |
| 2025-09-08 | 19.18 | $18.43 | 14200 |
| 2025-09-05 | 19.26 | $18.54 | 42100 |
| 2025-09-04 | 19.34 | $19.08 | 21232 |
| 2025-09-03 | 19.36 | $18.92 | 44623 |
| 2025-09-02 | 19.41 | $19.26 | 51732 |
| 2025-08-29 | 19.43 | $19.27 | 48512 |
| 2025-08-28 | 19.44 | $19.05 | 10300 |
| 2025-08-27 | 19.48 | $19.05 | 324400 |
| 2025-08-26 | 19.53 | $18.91 | 29548 |
| 2025-08-25 | 19.60 | $19.10 | 22600 |
| 2025-08-22 | 19.65 | $19.48 | 22200 |
| 2025-08-21 | 19.67 | $19.37 | 18525 |
| 2025-08-20 | 19.70 | $19.14 | 5600 |
| 2025-08-19 | 19.76 | $19.08 | 4327 |
| 2025-08-18 | 19.83 | $19.42 | 15100 |
| 2025-08-15 | 19.87 | $19.58 | 9100 |
| 2025-08-14 | 19.90 | $19.62 | 14246 |
| 2025-08-13 | 19.93 | $19.58 | 25911 |
| 2025-08-12 | 19.97 | $19.85 | 20126 |
| 2025-08-11 | 19.98 | $19.88 | 17131 |
| 2025-08-08 | 19.99 | $19.74 | 16000 |
| 2025-08-07 | 20.02 | $20.13 | 9524 |
| 2025-08-06 | 20.00 | $20.03 | 4537 |
| 2025-08-05 | 20.00 | $19.94 | 7102 |
| 2025-08-04 | 20.01 | $19.63 | 14200 |
| 2025-08-01 | 20.05 | $19.79 | 17700 |
| 2025-07-31 | 20.07 | $19.57 | 8900 |
| 2025-07-30 | 20.13 | $20.04 | 33645 |
| 2025-07-29 | 20.14 | $20.16 | 19300 |
| 2025-07-28 | 20.13 | $19.80 | 4718 |
| 2025-07-25 | 20.17 | $19.60 | 18800 |
| 2025-07-24 | 20.23 | $19.95 | 8703 |
| 2025-07-23 | 20.26 | $19.71 | 19618 |
| 2025-07-22 | 20.32 | $19.71 | 13000 |
| 2025-07-21 | 20.38 | $19.65 | 5514 |
| 2025-07-18 | 20.46 | $19.82 | 7400 |
| 2025-07-17 | 20.52 | $19.45 | 22900 |
| 2025-07-16 | 20.64 | $19.67 | 12200 |
| 2025-07-15 | 20.74 | $20.17 | 20319 |
| 2025-07-14 | 20.80 | $20.26 | 3900 |
| 2025-07-11 | 20.85 | $20.17 | 6100 |
| 2025-07-10 | 20.93 | $20.12 | 8704 |
| 2025-07-09 | 21.01 | $20.40 | 9840 |
| 2025-07-08 | 21.07 | $20.40 | 6500 |
| 2025-07-07 | 21.15 | $19.96 | 28200 |
| 2025-07-03 | 21.27 | $20.27 | 14916 |
| 2025-07-02 | 21.38 | $20.50 | 12100 |
| 2025-07-01 | 21.47 | $20.85 | 4248 |
| 2025-06-30 | 21.53 | $21.10 | 11108 |
| 2025-06-27 | 21.58 | $20.99 | 62434 |
| 2025-06-26 | 21.64 | $21.00 | 41313 |
| 2025-06-25 | 21.71 | $21.58 | 51518 |
| 2025-06-24 | 21.72 | $21.63 | 98521 |
| 2025-06-23 | 21.73 | $21.82 | 57400 |
| 2025-06-20 | 21.72 | $22.42 | 27205 |
| 2025-06-18 | 21.65 | $22.50 | 32001 |
| 2025-06-17 | 21.56 | $22.91 | 5700 |
| 2025-06-16 | 21.41 | $22.80 | 8020 |
| 2025-06-13 | 21.27 | $22.41 | 4800 |
| 2025-06-12 | 21.15 | $22.07 | 8200 |
| 2025-06-11 | 21.05 | $21.85 | 16300 |
| 2025-06-10 | 20.97 | $21.28 | 6048 |
| 2025-06-09 | 20.94 | $21.53 | 6200 |
| 2025-06-06 | 20.87 | $21.63 | 8723 |
| 2025-06-05 | 20.79 | $21.30 | 8600 |
| 2025-06-04 | 20.74 | $21.43 | 11846 |
| 2025-06-03 | 20.67 | $21.71 | 4726 |
| 2025-06-02 | 20.56 | $21.36 | 45200 |
| 2025-05-30 | 20.47 | $20.85 | 52800 |
| 2025-05-29 | 20.43 | $21.09 | 4700 |
| 2025-05-28 | 20.36 | $21.27 | 8100 |
| 2025-05-27 | 20.27 | $21.45 | 10200 |
| 2025-05-23 | 20.14 | $21.63 | 16103 |
| 2025-05-22 | 19.99 | $21.07 | 10200 |
| 2025-05-21 | 19.87 | $21.23 | 10300 |
| 2025-05-20 | 19.73 | $21.25 | 41201 |
| 2025-05-19 | 19.57 | $20.48 | 15400 |
| 2025-05-16 | 19.47 | $20.89 | 16900 |
| 2025-05-15 | 19.33 | $20.56 | 188314 |
| 2025-05-14 | 19.20 | $19.87 | 18135 |
| 2025-05-13 | 19.12 | $20.05 | 17913 |
| 2025-05-12 | 19.03 | $19.74 | 30300 |
| 2025-05-09 | 18.95 | $19.35 | 10300 |
| 2025-05-08 | 18.91 | $19.33 | 6900 |
| 2025-05-07 | 18.87 | $19.20 | 15100 |
| 2025-05-06 | 18.83 | $18.95 | 9400 |
| 2025-05-05 | 18.82 | $18.50 | 11238 |
| 2025-05-02 | 18.85 | $18.71 | 9400 |
| 2025-05-01 | 18.87 | $18.17 | 21505 |
| 2025-04-30 | 18.94 | $18.43 | 11700 |
| 2025-04-29 | 18.99 | $18.75 | 24431 |
| 2025-04-28 | 19.02 | $19.38 | 10825 |
| 2025-04-25 | 18.98 | $19.06 | 4000 |
| 2025-04-24 | 18.97 | $19.16 | 4500 |
| 2025-04-23 | 18.95 | $19.16 | 9607 |
| 2025-04-22 | 18.93 | $19.62 | 8200 |
| 2025-04-21 | 18.86 | $19.45 | 8100 |
| 2025-04-17 | 18.80 | $19.89 | 12512 |
| 2025-04-16 | 18.68 | $19.23 | 9600 |
| 2025-04-15 | 18.62 | $18.36 | 8800 |
| 2025-04-14 | 18.65 | $18.32 | 13830 |
| 2025-04-11 | 18.69 | $18.11 | 11802 |
| 2025-04-10 | 18.75 | $17.39 | 67441 |
| 2025-04-09 | 18.89 | $18.17 | 32718 |
| 2025-04-08 | 18.97 | $16.73 | 26200 |
| 2025-04-07 | 19.20 | $17.61 | 23000 |
| 2025-04-04 | 19.37 | $18.11 | 84600 |
| 2025-04-03 | 19.50 | $19.97 | 45930 |
| 2025-04-02 | 19.45 | $20.74 | 18821 |
| 2025-04-01 | 19.32 | $20.40 | 33122 |
| 2025-03-31 | 19.20 | $20.08 | 12104 |
| 2025-03-28 | 19.11 | $20.02 | 11300 |
| 2025-03-27 | 19.01 | $20.03 | 33431 |
| 2025-03-26 | 18.91 | $20.25 | 72039 |
| 2025-03-25 | 18.77 | $19.79 | 3300 |
| 2025-03-24 | 18.66 | $19.76 | 618300 |
| 2025-03-21 | 18.54 | $19.51 | 30400 |
| 2025-03-20 | 18.44 | $19.57 | 15300 |
| 2025-03-19 | 18.32 | $19.27 | 24100 |
| 2025-03-18 | 18.22 | $18.86 | 5900 |
| 2025-03-17 | 18.15 | $18.83 | 33801 |
| 2025-03-14 | 18.08 | $18.38 | 4700 |
| 2025-03-13 | 18.05 | $17.96 | 26100 |
| 2025-03-12 | 18.06 | $18.34 | 7301 |
| 2025-03-11 | 18.03 | $17.80 | 18300 |
| 2025-03-10 | 18.05 | $17.29 | 14300 |
| 2025-03-07 | 18.13 | $17.51 | 9348 |
| 2025-03-06 | 18.20 | $17.43 | 15900 |
| 2025-03-05 | 18.28 | $17.60 | 56330 |
| 2025-03-04 | 18.35 | $17.72 | 80300 |
| 2025-03-03 | 18.42 | $17.43 | 17845 |
| 2025-02-28 | 18.52 | $18.40 | 359100 |
| 2025-02-27 | 18.54 | $18.39 | 6100 |
| 2025-02-26 | 18.55 | $18.70 | 7809 |
| 2025-02-25 | 18.54 | $18.53 | 6427 |
| 2025-02-24 | 18.54 | $19.07 | 9600 |
| 2025-02-21 | 18.48 | $19.05 | 5300 |
| 2025-02-20 | 18.42 | $19.40 | 14200 |
| 2025-02-19 | 18.32 | $18.99 | 4800 |
| 2025-02-18 | 18.25 | $18.93 | 16500 |
| 2025-02-14 | 18.18 | $18.75 | 6625 |
| 2025-02-13 | 18.12 | $18.87 | 18100 |
| 2025-02-12 | 18.04 | $18.29 | 14122 |
| 2025-02-11 | 18.01 | $18.88 | 56000 |
| 2025-02-10 | 17.92 | $18.58 | 12116 |
| 2025-02-07 | 17.85 | $18.11 | 19400 |
| 2025-02-06 | 17.82 | $17.24 | 6714 |
| 2025-02-05 | 17.88 | $17.48 | 50900 |
| 2025-02-04 | 17.92 | $17.57 | 5441 |
| 2025-02-03 | 17.96 | $17.13 | 29822 |
| 2025-01-31 | 18.05 | $17.14 | 170229 |
| 2025-01-30 | 18.14 | $17.48 | 10200 |
| 2025-01-29 | 18.21 | $17.61 | 25700 |
| 2025-01-28 | 18.28 | $17.55 | 24600 |
| 2025-01-27 | 18.35 | $17.66 | 14401 |
| 2025-01-24 | 18.43 | $18.47 | 16327 |
| 2025-01-23 | 18.42 | $18.46 | 5400 |
| 2025-01-22 | 18.42 | $18.68 | 44800 |
| 2025-01-21 | 18.39 | $18.80 | 40800 |
| 2025-01-17 | 18.35 | $18.36 | 13700 |
| 2025-01-16 | 18.35 | $18.18 | 26234 |
| 2025-01-15 | 18.36 | $18.92 | 21500 |
| 2025-01-14 | 18.30 | $18.88 | 172500 |
| 2025-01-13 | 18.24 | $18.79 | 175000 |
| 2025-01-10 | 18.19 | $18.90 | 10000 |
| 2025-01-08 | 18.11 | $19.16 | 15900 |
| 2025-01-07 | 18.00 | $18.52 | 17400 |
| 2025-01-06 | 17.95 | $19.00 | 85923 |
| 2025-01-03 | 17.84 | $18.57 | 16900 |
| 2025-01-02 | 17.76 | $18.68 | 9637 |
| 2024-12-31 | 17.66 | $18.11 | 32703 |
| 2024-12-30 | 17.61 | $18.15 | 17803 |
| 2024-12-27 | 17.56 | $17.53 | 8000 |
| 2024-12-26 | 17.56 | $17.66 | 5000 |
| 2024-12-24 | 17.55 | $17.74 | 3800 |
| 2024-12-23 | 17.53 | $17.53 | 10900 |
| 2024-12-20 | 17.53 | $16.93 | 13700 |
| 2024-12-19 | 17.59 | $16.86 | 9319 |
| 2024-12-18 | 17.67 | $16.50 | 318600 |
| 2024-12-17 | 17.79 | $17.02 | 36435 |
| 2024-12-16 | 17.87 | $17.61 | 258600 |
| 2024-12-13 | 17.90 | $17.87 | 313007 |
| 2024-12-12 | 17.91 | $18.01 | 203006 |
| 2024-12-11 | 17.89 | $18.00 | 166900 |
| 2024-12-10 | 17.88 | $17.55 | 49200 |
| 2024-12-09 | 17.92 | $17.30 | 9302 |
| 2024-12-06 | 17.98 | $17.25 | 15100 |
| 2024-12-05 | 18.06 | $17.92 | 14300 |
| 2024-12-04 | 18.08 | $17.70 | 3300 |
| 2024-12-03 | 18.12 | $17.88 | 7800 |
| 2024-12-02 | 18.14 | $17.98 | 8020 |
| 2024-11-29 | 18.16 | $18.43 | 7600 |
| 2024-11-27 | 18.13 | $18.17 | 19800 |
| 2024-11-26 | 18.12 | $18.35 | 24000 |
| 2024-11-25 | 18.10 | $19.11 | 87800 |
| 2024-11-22 | 17.99 | $19.10 | 7900 |
| 2024-11-21 | 17.88 | $19.30 | 21737 |
| 2024-11-20 | 17.73 | $18.70 | 109619 |
| 2024-11-19 | 17.62 | $18.23 | 9000 |
| 2024-11-18 | 17.56 | $18.46 | 7928 |
| 2024-11-15 | 17.47 | $18.05 | 14116 |
| 2024-11-14 | 17.40 | $18.23 | 282613 |
| 2024-11-13 | 17.32 | $18.01 | 7406 |
| 2024-11-12 | 17.25 | $17.80 | 18342 |
| 2024-11-11 | 17.19 | $17.95 | 23300 |
| 2024-11-08 | 17.11 | $17.83 | 9223 |
| 2024-11-07 | 17.03 | $17.99 | 27800 |
| 2024-11-06 | 16.93 | $16.52 | 53200 |
| 2024-11-05 | 16.97 | $16.55 | 9130 |
| 2024-11-04 | 17.02 | $16.72 | 11332 |
| 2024-11-01 | 17.05 | $16.58 | 20700 |
| 2024-10-31 | 17.10 | $16.59 | 20300 |
| 2024-10-30 | 17.15 | $16.99 | 4303 |
| 2024-10-29 | 17.17 | $16.78 | 10700 |
| 2024-10-28 | 17.21 | $17.01 | 34300 |
| 2024-10-25 | 17.23 | $17.34 | 6000 |
| 2024-10-24 | 17.22 | $17.07 | 3600 |
| 2024-10-23 | 17.23 | $16.65 | 6600 |
| 2024-10-22 | 17.29 | $16.89 | 13500 |
| 2024-10-21 | 17.34 | $16.78 | 36400 |
| 2024-10-18 | 17.40 | $16.59 | 14100 |
| 2024-10-17 | 17.48 | $16.88 | 8900 |
| 2024-10-16 | 17.54 | $16.82 | 23000 |
| 2024-10-15 | 17.62 | $17.26 | 26900 |
| 2024-10-14 | 17.66 | $18.12 | 8400 |
| 2024-10-11 | 17.61 | $18.02 | 6700 |
| 2024-10-10 | 17.56 | $18.16 | 11707 |
| 2024-10-09 | 17.50 | $17.76 | 55100 |
| 2024-10-08 | 17.47 | $17.98 | 10300 |
| 2024-10-07 | 17.42 | $18.57 | 16600 |
| 2024-10-04 | 17.30 | $18.51 | 8536 |
| 2024-10-03 | 17.17 | $18.06 | 9116 |
| 2024-10-02 | 17.08 | $17.49 | 12023 |
| 2024-10-01 | 17.04 | $17.50 | 13607 |
| 2024-09-30 | 16.99 | $16.88 | 20100 |
| 2024-09-27 | 17.00 | $16.71 | 11017 |
| 2024-09-26 | 17.03 | $16.16 | 20948 |
| 2024-09-25 | 17.12 | $16.67 | 9500 |
| 2024-09-24 | 17.17 | $17.08 | 5620 |
| 2024-09-23 | 17.18 | $16.85 | 16036 |
| 2024-09-20 | 17.21 | $16.90 | 12349 |
| 2024-09-19 | 17.25 | $16.97 | 8400 |
| 2024-09-18 | 17.27 | $16.69 | 10400 |
| 2024-09-17 | 17.34 | $17.19 | 9133 |
| 2024-09-16 | 17.35 | $17.09 | 12643 |
| 2024-09-13 | 17.38 | $17.01 | 8722 |
| 2024-09-12 | 17.42 | $16.83 | 12734 |
| 2024-09-11 | 17.48 | $16.66 | 4200 |
| 2024-09-10 | 17.57 | $16.27 | 27548 |
| 2024-09-09 | 17.70 | $16.36 | 8900 |
| 2024-09-06 | 17.84 | $16.47 | 29100 |
| 2024-09-05 | 17.99 | $16.97 | 97200 |
| 2024-09-04 | 18.10 | $17.45 | 163027 |
| 2024-09-03 | 18.16 | $17.65 | 129902 |
| 2024-08-30 | 18.22 | $18.37 | 39000 |
| 2024-08-29 | 18.20 | $18.61 | 24400 |
| 2024-08-28 | 18.16 | $18.41 | 137600 |
| 2024-08-27 | 18.13 | $18.70 | 41032 |
| 2024-08-26 | 18.07 | $18.79 | 137821 |
| 2024-08-23 | 18.00 | $18.76 | 14138 |
| 2024-08-22 | 17.92 | $18.30 | 158628 |
| 2024-08-21 | 17.88 | $18.40 | 36545 |
| 2024-08-20 | 17.82 | $18.36 | 163300 |
| 2024-08-19 | 17.77 | $18.51 | 605700 |
| 2024-08-16 | 17.69 | $18.83 | 20700 |
| 2024-08-15 | 17.57 | $19.13 | 264200 |
| 2024-08-14 | 17.40 | $18.83 | 285045 |
| 2024-08-13 | 17.25 | $18.50 | 231946 |
| 2024-08-12 | 17.12 | $18.07 | 36800 |
| 2024-08-09 | 17.02 | $16.97 | 99717 |
| 2024-08-08 | 17.03 | $17.13 | 6442 |
| 2024-08-07 | 17.02 | $16.96 | 121000 |
| 2024-08-06 | 17.02 | $16.84 | 127147 |
| 2024-08-05 | 17.04 | $16.26 | 15500 |
| 2024-08-02 | 17.12 | $16.57 | 166103 |
| 2024-08-01 | 17.18 | $16.57 | 129000 |
| 2024-07-31 | 17.25 | $17.30 | 132500 |
| 2024-07-30 | 17.24 | $16.59 | 135200 |
| 2024-07-29 | 17.31 | $16.75 | 115930 |
| 2024-07-26 | 17.37 | $16.87 | 29000 |
| 2024-07-25 | 17.42 | $16.83 | 99915 |
| 2024-07-24 | 17.48 | $16.80 | 76001 |
| 2024-07-23 | 17.55 | $17.22 | 14400 |
| 2024-07-22 | 17.59 | $17.15 | 7401 |
| 2024-07-19 | 17.63 | $17.04 | 3905 |
| 2024-07-18 | 17.70 | $17.23 | 2600 |
| 2024-07-17 | 17.75 | $17.16 | 18000 |
| 2024-07-16 | 17.81 | $17.36 | 29106 |
| 2024-07-15 | 17.86 | $17.60 | 59100 |
| 2024-07-12 | 17.88 | $17.57 | 102510 |
| 2024-07-11 | 17.92 | $17.45 | 59000 |
| 2024-07-10 | 17.96 | $17.49 | 14900 |
| 2024-07-09 | 18.01 | $17.51 | 67700 |
| 2024-07-08 | 18.07 | $18.00 | 46704 |
| 2024-07-05 | 18.07 | $18.21 | 4901 |
| 2024-07-03 | 18.06 | $18.64 | 5728 |
| 2024-07-02 | 18.00 | $18.18 | 20600 |
| 2024-07-01 | 17.98 | $17.93 | 1900 |
| 2024-06-28 | 17.99 | $17.84 | 6300 |
| 2024-06-27 | 18.00 | $18.11 | 16147 |
| 2024-06-26 | 17.99 | $17.86 | 1200 |
| 2024-06-25 | 18.00 | $18.09 | 10247 |
| 2024-06-24 | 17.99 | $18.13 | 14606 |
| 2024-06-21 | 17.98 | $17.33 | 6200 |
| 2024-06-20 | 18.05 | $17.62 | 9604 |
| 2024-06-18 | 18.09 | $17.68 | 14907 |
| 2024-06-17 | 18.14 | $17.46 | 51000 |
| 2024-06-14 | 18.21 | $17.39 | 13100 |
| 2024-06-13 | 18.29 | $17.30 | 10209 |
| 2024-06-12 | 18.40 | $17.90 | 15421 |
| 2024-06-11 | 18.45 | $18.30 | 13732 |
| 2024-06-10 | 18.47 | $18.36 | 10500 |
| 2024-06-07 | 18.48 | $18.32 | 9100 |
| 2024-06-06 | 18.49 | $18.54 | 8900 |
| 2024-06-05 | 18.49 | $18.17 | 18900 |
| 2024-06-04 | 18.52 | $18.07 | 10825 |
| 2024-06-03 | 18.57 | $18.39 | 17729 |
| 2024-05-31 | 18.59 | $18.85 | 58500 |
| 2024-05-30 | 18.56 | $18.73 | 39700 |
| 2024-05-29 | 18.54 | $18.36 | 46240 |
| 2024-05-28 | 18.56 | $18.64 | 67945 |
| 2024-05-24 | 18.56 | $18.36 | 83038 |
| 2024-05-23 | 18.58 | $18.23 | 70200 |
| 2024-05-22 | 18.61 | $18.56 | 56500 |
| 2024-05-21 | 18.62 | $18.80 | 209729 |
| 2024-05-20 | 18.60 | $18.85 | 1900 |
| 2024-05-17 | 18.57 | $18.90 | 87400 |
| 2024-05-16 | 18.54 | $18.68 | 82538 |
| 2024-05-15 | 18.52 | $18.90 | 80929 |
| 2024-05-14 | 18.49 | $18.42 | 143600 |
| 2024-05-13 | 18.49 | $18.97 | 47312 |
| 2024-05-10 | 18.44 | $18.54 | 257500 |
| 2024-05-09 | 18.43 | $18.93 | 117336 |
| 2024-05-08 | 18.38 | $18.71 | 177700 |
| 2024-05-07 | 18.34 | $18.56 | 28928 |
| 2024-05-06 | 18.32 | $18.65 | 190700 |
| 2024-05-03 | 18.29 | $17.99 | 13437 |
| 2024-05-02 | 18.32 | $18.14 | 7815 |
| 2024-05-01 | 18.34 | $17.85 | 21041 |
| 2024-04-30 | 18.39 | $18.14 | 6935 |
| 2024-04-29 | 18.41 | $18.90 | 7900 |
| 2024-04-26 | 18.36 | $18.85 | 6225 |
| 2024-04-25 | 18.31 | $18.92 | 11500 |
| 2024-04-24 | 18.25 | $18.42 | 11800 |
| 2024-04-23 | 18.23 | $18.51 | 9837 |
| 2024-04-22 | 18.20 | $18.18 | 10238 |
| 2024-04-19 | 18.20 | $18.03 | 1520 |
| 2024-04-18 | 18.22 | $18.13 | 2300 |
| 2024-04-17 | 18.23 | $18.24 | 8000 |
| 2024-04-16 | 18.23 | $18.41 | 59200 |
| 2024-04-15 | 18.21 | $18.28 | 28828 |
| 2024-04-12 | 18.20 | $18.73 | 25500 |
| 2024-04-11 | 18.15 | $18.86 | 12800 |
| 2024-04-10 | 18.07 | $19.12 | 25736 |
| 2024-04-09 | 17.96 | $18.76 | 4328 |
| 2024-04-08 | 17.88 | $19.06 | 20900 |
| 2024-04-05 | 17.75 | $19.03 | 18919 |
| 2024-04-04 | 17.62 | $18.67 | 6444 |
| 2024-04-03 | 17.51 | $18.41 | 11821 |
| 2024-04-02 | 17.41 | $17.96 | 12700 |
| 2024-04-01 | 17.36 | $17.97 | 14939 |
| 2024-03-28 | 17.29 | $17.87 | 11300 |
| 2024-03-27 | 17.23 | $17.68 | 21600 |
| 2024-03-26 | 17.18 | $17.44 | 11004 |
| 2024-03-25 | 17.16 | $17.49 | 19100 |
| 2024-03-22 | 17.12 | $17.30 | 14900 |
| 2024-03-21 | 17.10 | $17.32 | 8522 |
| 2024-03-20 | 17.08 | $17.45 | 8839 |
| 2024-03-19 | 17.04 | $17.59 | 10800 |
| 2024-03-18 | 16.98 | $17.51 | 9130 |
| 2024-03-15 | 16.93 | $17.19 | 25900 |
| 2024-03-14 | 16.90 | $17.05 | 8244 |
| 2024-03-13 | 16.89 | $17.20 | 127539 |
| 2024-03-12 | 16.85 | $16.94 | 3329 |
| 2024-03-11 | 16.84 | $16.95 | 238200 |
| 2024-03-08 | 16.83 | $17.32 | 35600 |
| 2024-03-07 | 16.78 | $17.44 | 100440 |
| 2024-03-06 | 16.71 | $17.43 | 23307 |
| 2024-03-05 | 16.64 | $17.49 | 28603 |
| 2024-03-04 | 16.55 | $17.28 | 51321 |
| 2024-03-01 | 16.47 | $17.28 | 57039 |
| 2024-02-29 | 16.38 | $17.05 | 620600 |
| 2024-02-28 | 16.31 | $17.18 | 28603 |
| 2024-02-27 | 16.22 | $17.11 | 38620 |
| 2024-02-26 | 16.13 | $16.90 | 2.2M |
| 2024-02-23 | 16.05 | $16.75 | 128600 |
| 2024-02-22 | 15.98 | $16.96 | 99100 |
| 2024-02-21 | 15.87 | $17.05 | 308900 |
| 2024-02-20 | 15.75 | $16.27 | 15700 |
| 2024-02-16 | 15.69 | $16.60 | 35000 |
| 2024-02-15 | 15.60 | $16.41 | 143824 |
| 2024-02-14 | 15.51 | $15.86 | 36200 |
| 2024-02-13 | 15.47 | $15.82 | 116000 |
| 2024-02-12 | 15.44 | $16.25 | 293548 |
| 2024-02-09 | 15.35 | $15.69 | 168820 |
| 2024-02-08 | 15.32 | $15.30 | 113500 |
| 2024-02-07 | 15.32 | $14.87 | 133200 |
| 2024-02-06 | 15.37 | $14.88 | 40044 |
| 2024-02-05 | 15.42 | $14.89 | 77800 |
| 2024-02-02 | 15.47 | $15.13 | 27500 |
| 2024-02-01 | 15.51 | $15.54 | 171745 |
| 2024-01-31 | 15.51 | $15.54 | 348400 |
| 2024-01-30 | 15.50 | $15.76 | 280635 |
| 2024-01-29 | 15.47 | $15.77 | 27104 |
| 2024-01-26 | 15.44 | $16.03 | 61914 |
| 2024-01-25 | 15.38 | $16.09 | 45800 |
| 2024-01-24 | 15.31 | $15.80 | 162200 |
| 2024-01-23 | 15.26 | $15.38 | 155239 |
| 2024-01-22 | 15.24 | $14.94 | 159900 |
| 2024-01-19 | 15.27 | $15.26 | 276800 |
| 2024-01-18 | 15.28 | $15.22 | 510600 |
| 2024-01-17 | 15.28 | $15.28 | 47800 |
| 2024-01-16 | 15.28 | $15.63 | 587300 |
| 2024-01-12 | 15.25 | $16.22 | 32700 |
| 2024-01-11 | 15.14 | $15.82 | 7321 |
| 2024-01-10 | 15.07 | $15.42 | 12431 |
| 2024-01-09 | 15.03 | $15.16 | 8300 |
| 2024-01-08 | 15.02 | $15.09 | 29700 |
| 2024-01-05 | 15.01 | $15.31 | 30400 |
| 2024-01-04 | 14.98 | $15.10 | 342800 |
| 2024-01-03 | 14.97 | $15.08 | 149300 |
| 2024-01-02 | 14.96 | $14.61 | 133300 |
| 2023-12-29 | 15.00 | $14.89 | 46900 |
| 2023-12-28 | 15.01 | $14.91 | 23238 |
| 2023-12-27 | 15.02 | $15.10 | 117618 |
| 2023-12-26 | 15.01 | $15.09 | 4944 |
| 2023-12-22 | 15.00 | $14.88 | 12809 |
| 2023-12-21 | 15.01 | $14.74 | 42400 |
| 2023-12-20 | 15.04 | $14.58 | 132500 |
| 2023-12-19 | 15.09 | $14.81 | 91100 |
| 2023-12-18 | 15.12 | $14.50 | 69200 |
| 2023-12-15 | 15.18 | $14.32 | 206000 |
| 2023-12-14 | 15.28 | $14.72 | 127900 |
| 2023-12-13 | 15.33 | $14.52 | 269900 |
| 2023-12-12 | 15.42 | $14.12 | 308200 |
| 2023-12-11 | 15.56 | $14.90 | 166206 |
| 2023-12-08 | 15.63 | $15.07 | 113800 |
| 2023-12-07 | 15.68 | $14.86 | 209400 |
| 2023-12-06 | 15.77 | $15.12 | 165802 |
| 2023-12-05 | 15.84 | $15.43 | 226200 |
| 2023-12-04 | 15.88 | $15.80 | 381402 |
| 2023-12-01 | 15.89 | $16.40 | 188600 |
| 2023-11-30 | 15.84 | $15.95 | 91027 |
| 2023-11-29 | 15.82 | $15.96 | 236131 |
| 2023-11-28 | 15.81 | $15.90 | 160448 |
| 2023-11-27 | 15.80 | $15.70 | 287117 |
| 2023-11-24 | 15.81 | $15.68 | 11000 |
| 2023-11-22 | 15.83 | $15.50 | 221800 |
| 2023-11-21 | 15.86 | $15.66 | 125307 |
| 2023-11-20 | 15.88 | $15.75 | 104334 |
| 2023-11-17 | 15.89 | $15.61 | 118200 |
| 2023-11-16 | 15.92 | $15.44 | 110600 |
| 2023-11-15 | 15.98 | $15.81 | 124700 |
| 2023-11-14 | 15.99 | $16.06 | 80621 |
| 2023-11-13 | 15.99 | $15.79 | 66900 |
| 2023-11-10 | 16.01 | $15.74 | 58226 |
| 2023-11-09 | 16.04 | $15.48 | 886700 |
| 2023-11-08 | 16.09 | $15.57 | 167200 |
| 2023-11-07 | 16.15 | $16.01 | 31400 |
| 2023-11-06 | 16.16 | $16.56 | 274411 |
| 2023-11-03 | 16.12 | $17.17 | 846705 |
| 2023-11-02 | 16.01 | $16.70 | 67125 |
| 2023-11-01 | 15.94 | $16.26 | 372900 |
| 2023-10-31 | 15.90 | $16.04 | 450700 |
| 2023-10-30 | 15.89 | $15.83 | 417400 |
| 2023-10-27 | 15.90 | $15.88 | 152045 |
| 2023-10-26 | 15.90 | $15.95 | 115112 |
| 2023-10-25 | 15.89 | $15.71 | 516735 |
| 2023-10-24 | 15.91 | $15.90 | 282034 |
| 2023-10-23 | 15.91 | $16.20 | 167600 |
| 2023-10-20 | 15.88 | $16.40 | 196017 |
| 2023-10-19 | 15.83 | $16.47 | 280300 |
| 2023-10-18 | 15.76 | $16.22 | 282900 |
| 2023-10-17 | 15.71 | $15.97 | 352000 |
| 2023-10-16 | 15.69 | $16.10 | 209023 |
| 2023-10-13 | 15.64 | $16.20 | 210232 |
| 2023-10-12 | 15.58 | $15.94 | 149400 |
| 2023-10-11 | 15.55 | $15.94 | 15200 |
| 2023-10-10 | 15.51 | $15.94 | 330200 |
| 2023-10-09 | 15.46 | $15.66 | 10200 |
| 2023-10-06 | 15.44 | $15.39 | 57800 |
| 2023-10-05 | 15.44 | $14.78 | 477900 |
| 2023-10-04 | 15.51 | $14.69 | 337520 |
| 2023-10-03 | 15.60 | $15.30 | 324600 |
| 2023-10-02 | 15.63 | $15.31 | 153300 |
| 2023-09-29 | 15.67 | $15.98 | 350039 |
| 2023-09-28 | 15.63 | $16.26 | 44100 |
| 2023-09-27 | 15.57 | $16.04 | 82400 |
| 2023-09-26 | 15.52 | $15.81 | 51000 |
| 2023-09-25 | 15.49 | $15.70 | 79300 |
| 2023-09-22 | 15.46 | $15.30 | 109334 |
| 2023-09-21 | 15.48 | $15.23 | 175709 |
| 2023-09-20 | 15.51 | $15.64 | 248200 |
| 2023-09-19 | 15.49 | $15.97 | 127600 |
| 2023-09-18 | 15.44 | $15.89 | 121900 |
| 2023-09-15 | 15.39 | $16.00 | 87548 |
| 2023-09-14 | 15.33 | $15.97 | 44208 |
| 2023-09-13 | 15.26 | $15.58 | 540100 |
| 2023-09-12 | 15.23 | $15.83 | 38330 |
| 2023-09-11 | 15.17 | $15.48 | 88518 |
| 2023-09-08 | 15.13 | $15.47 | 167300 |
| 2023-09-07 | 15.10 | $15.25 | 216800 |
| 2023-09-06 | 15.08 | $15.47 | 53700 |
| 2023-09-05 | 15.04 | $15.49 | 16924 |
| 2023-09-01 | 14.99 | $15.58 | 15445 |
| 2023-08-31 | 14.93 | $15.28 | 296100 |
| 2023-08-30 | 14.90 | $15.11 | 16247 |
| 2023-08-29 | 14.87 | $15.07 | 17005 |
| 2023-08-28 | 14.85 | $14.75 | 1400 |
| 2023-08-25 | 14.86 | $14.52 | 6035 |
| 2023-08-24 | 14.90 | $14.39 | 10728 |
| 2023-08-23 | 14.95 | $14.56 | 28000 |
| 2023-08-22 | 15.00 | $14.99 | 3000 |
| 2023-08-21 | 15.00 | $15.05 | 13500 |
| 2023-08-18 | 14.99 | $15.18 | 45626 |
| 2023-08-17 | 14.97 | $15.24 | 14400 |
| 2023-08-16 | 14.94 | $15.02 | 21200 |
| 2023-08-15 | 14.93 | $15.06 | 28500 |
| 2023-08-14 | 14.92 | $15.45 | 9100 |
| 2023-08-11 | 14.87 | $15.47 | 12200 |
| 2023-08-10 | 14.80 | $15.38 | 10700 |
| 2023-08-09 | 14.74 | $15.46 | 13534 |
| 2023-08-08 | 14.67 | $15.12 | 43034 |
| 2023-08-07 | 14.62 | $15.04 | 6419 |
| 2023-08-04 | 14.57 | $15.07 | 7132 |
| 2023-08-03 | 14.52 | $15.20 | 20722 |
| 2023-08-02 | 14.45 | $14.76 | 6627 |
| 2023-08-01 | 14.42 | $14.89 | 19007 |
| 2023-07-31 | 14.37 | $15.02 | 19229 |
| 2023-07-28 | 14.30 | $15.07 | 16525 |
| 2023-07-27 | 14.22 | $14.83 | 6430 |
| 2023-07-26 | 14.15 | $14.85 | 12200 |
| 2023-07-25 | 14.08 | $14.79 | 42500 |
| 2023-07-24 | 14.01 | $14.72 | 3600 |
| 2023-07-21 | 13.93 | $14.55 | 8304 |
| 2023-07-20 | 13.87 | $14.56 | 12800 |
| 2023-07-19 | 13.79 | $14.67 | 126400 |
| 2023-07-18 | 13.70 | $14.36 | 11836 |
| 2023-07-17 | 13.63 | $13.88 | 5000 |
| 2023-07-14 | 13.61 | $13.78 | 8940 |
| 2023-07-13 | 13.59 | $14.28 | 6344 |
| 2023-07-12 | 13.51 | $14.45 | 11832 |
| 2023-07-11 | 13.42 | $14.16 | 12817 |
| 2023-07-10 | 13.34 | $13.86 | 43900 |
| 2023-07-07 | 13.28 | $13.78 | 336910 |
| 2023-07-06 | 13.23 | $13.35 | 295225 |
| 2023-07-05 | 13.22 | $13.52 | 7443 |
| 2023-07-03 | 13.18 | $13.43 | 2300 |
| 2023-06-30 | 13.16 | $13.35 | 5900 |
| 2023-06-29 | 13.14 | $13.33 | 285917 |
| 2023-06-28 | 13.12 | $13.31 | 10022 |
| 2023-06-27 | 13.10 | $13.52 | 170828 |
| 2023-06-26 | 13.05 | $13.91 | 157208 |
| 2023-06-23 | 12.96 | $13.67 | 312211 |
| 2023-06-22 | 12.89 | $13.33 | 15600 |
| 2023-06-21 | 12.84 | $13.30 | 19900 |
| 2023-06-20 | 12.80 | $13.11 | 6300 |
| 2023-06-16 | 12.76 | $13.18 | 7600 |
| 2023-06-15 | 12.72 | $12.98 | 11143 |
| 2023-06-14 | 12.69 | $12.77 | 8227 |
| 2023-06-13 | 12.68 | $12.98 | 24402 |
| 2023-06-12 | 12.65 | $12.78 | 19000 |
| 2023-06-09 | 12.64 | $13.02 | 8800 |
| 2023-06-08 | 12.60 | $12.94 | 5925 |
| 2023-06-07 | 12.56 | $13.08 | 8637 |
| 2023-06-06 | 12.51 | $12.64 | 3811 |
| 2023-06-05 | 12.49 | $12.44 | 6321 |
| 2023-06-02 | 12.50 | $12.53 | 23800 |
| 2023-06-01 | 12.49 | $12.10 | 27900 |
| 2023-05-31 | 12.54 | $11.99 | 720100 |
| 2023-05-30 | 12.59 | $12.26 | 9031 |
| 2023-05-26 | 12.63 | $12.43 | 13000 |
| 2023-05-25 | 12.65 | $12.57 | 4100 |
| 2023-05-24 | 12.66 | $12.87 | 8800 |
| 2023-05-23 | 12.63 | $13.16 | 9000 |
| 2023-05-22 | 12.58 | $13.15 | 17822 |
| 2023-05-19 | 12.52 | $13.22 | 27000 |
| 2023-05-18 | 12.45 | $13.01 | 7600 |
| 2023-05-17 | 12.39 | $12.56 | 15700 |
| 2023-05-16 | 12.37 | $12.62 | 33449 |
| 2023-05-15 | 12.34 | $12.77 | 14300 |
| 2023-05-12 | 12.30 | $12.55 | 5200 |
| 2023-05-11 | 12.27 | $12.66 | 35110 |
| 2023-05-10 | 12.23 | $12.71 | 10105 |
| 2023-05-09 | 12.18 | $12.87 | 15400 |
| 2023-05-08 | 12.10 | $12.73 | 5507 |
| 2023-05-05 | 12.04 | $12.93 | 47142 |
| 2023-05-04 | 11.94 | $11.96 | 79400 |
| 2023-05-03 | 11.94 | $11.54 | 4700 |
| 2023-05-02 | 11.99 | $11.70 | 20220 |
| 2023-05-01 | 12.02 | $12.26 | 17100 |
| 2023-04-28 | 11.99 | $12.46 | 13036 |
| 2023-04-27 | 11.94 | $11.88 | 6800 |
| 2023-04-26 | 11.95 | $11.89 | 10500 |
| 2023-04-25 | 11.95 | $12.11 | 4300 |
| 2023-04-24 | 11.94 | $12.15 | 6100 |
| 2023-04-21 | 11.91 | $11.98 | 5236 |
| 2023-04-20 | 11.91 | $12.10 | 9242 |
| 2023-04-19 | 11.89 | $12.34 | 16529 |
| 2023-04-18 | 11.84 | $12.38 | 9900 |
| 2023-04-17 | 11.78 | $12.30 | 4900 |
| 2023-04-14 | 11.73 | $12.23 | 32301 |
| 2023-04-13 | 11.67 | $12.39 | 12102 |
| 2023-04-12 | 11.60 | $12.26 | 7700 |
| 2023-04-11 | 11.53 | $12.47 | 10719 |
| 2023-04-10 | 11.43 | $11.93 | 100800 |
| 2023-04-06 | 11.38 | $11.73 | 5424 |
| 2023-04-05 | 11.34 | $11.75 | 19110 |
| 2023-04-04 | 11.29 | $11.63 | 25124 |
| 2023-04-03 | 11.26 | $11.95 | 13045 |
| 2023-03-31 | 11.19 | $11.30 | 51027 |
| 2023-03-30 | 11.18 | $11.11 | 126300 |
| 2023-03-29 | 11.18 | $11.08 | 13700 |
| 2023-03-28 | 11.19 | $11.16 | 9700 |
| 2023-03-27 | 11.20 | $11.12 | 41000 |
| 2023-03-24 | 11.20 | $11.09 | 2504 |
| 2023-03-23 | 11.22 | $11.02 | 15500 |
| 2023-03-22 | 11.24 | $11.47 | 6626 |
| 2023-03-21 | 11.21 | $11.40 | 13800 |
| 2023-03-20 | 11.19 | $11.26 | 20600 |
| 2023-03-17 | 11.19 | $10.95 | 28600 |
| 2023-03-16 | 11.21 | $10.95 | 22800 |
| 2023-03-15 | 11.24 | $10.77 | 40100 |
| 2023-03-14 | 11.29 | $11.06 | 24146 |
| 2023-03-13 | 11.31 | $10.96 | 48400 |
| 2023-03-10 | 11.35 | $11.18 | 39134 |
| 2023-03-09 | 11.37 | $11.33 | 49100 |
| 2023-03-08 | 11.37 | $11.25 | 21800 |
| 2023-03-07 | 11.38 | $11.23 | 37000 |
| 2023-03-06 | 11.40 | $11.40 | 113900 |
| 2023-03-03 | 11.40 | $11.57 | 77800 |
| 2023-03-02 | 11.38 | $11.22 | 76932 |
| 2023-03-01 | 11.40 | $11.30 | 14703 |
| 2023-02-28 | 11.41 | $10.94 | 366000 |
| 2023-02-27 | 11.45 | $11.25 | 14300 |
| 2023-02-24 | 11.48 | $11.30 | 7830 |
| 2023-02-23 | 11.49 | $11.15 | 18143 |
| 2023-02-22 | 11.53 | $10.79 | 12919 |
| 2023-02-21 | 11.61 | $10.61 | 125400 |
| 2023-02-17 | 11.71 | $10.92 | 58000 |
| 2023-02-16 | 11.80 | $11.55 | 17600 |
| 2023-02-15 | 11.82 | $11.73 | 22400 |
| 2023-02-14 | 11.83 | $12.10 | 24500 |
| 2023-02-13 | 11.81 | $11.92 | 22300 |
| 2023-02-10 | 11.79 | $11.74 | 23313 |
| 2023-02-09 | 11.80 | $11.35 | 44114 |
| 2023-02-08 | 11.85 | $11.48 | 11000 |
| 2023-02-07 | 11.89 | $11.58 | 26800 |
| 2023-02-06 | 11.92 | $11.17 | 15300 |
| 2023-02-03 | 12.00 | $11.19 | 36400 |
| 2023-02-02 | 12.08 | $11.06 | 18100 |
| 2023-02-01 | 12.19 | $11.27 | 44139 |
| 2023-01-31 | 12.29 | $11.62 | 298542 |
| 2023-01-30 | 12.36 | $11.50 | 102330 |
| 2023-01-27 | 12.45 | $12.10 | 59400 |
| 2023-01-26 | 12.48 | $12.12 | 31200 |
| 2023-01-25 | 12.52 | $12.00 | 21900 |
| 2023-01-24 | 12.58 | $12.52 | 10500 |
| 2023-01-23 | 12.58 | $12.62 | 13832 |
| 2023-01-20 | 12.58 | $12.62 | 13528 |
| 2023-01-19 | 12.57 | $12.35 | 24500 |
| 2023-01-18 | 12.60 | $12.42 | 24933 |
| 2023-01-17 | 12.61 | $12.70 | 49600 |
| 2023-01-13 | 12.61 | $12.13 | 109743 |
| 2023-01-12 | 12.66 | $12.45 | 143800 |
| 2023-01-11 | 12.68 | $11.87 | 23100 |
| 2023-01-10 | 12.76 | $11.78 | 149200 |
| 2023-01-09 | 12.87 | $12.29 | 15433 |
| 2023-01-06 | 12.93 | $12.07 | 33400 |
| 2023-01-05 | 13.02 | $11.71 | 17800 |
| 2023-01-04 | 13.15 | $11.99 | 22620 |
| 2023-01-03 | 13.28 | $11.87 | 16140 |
| 2022-12-30 | 13.42 | $13.47 | 14326 |
| 2022-12-29 | 13.42 | $13.33 | 5549 |
| 2022-12-28 | 13.43 | $13.19 | 6100 |
| 2022-12-27 | 13.45 | $13.86 | 5600 |
| 2022-12-23 | 13.41 | $13.64 | 6405 |
| 2022-12-22 | 13.39 | $12.97 | 19123 |
| 2022-12-21 | 13.43 | $13.35 | 8225 |
| 2022-12-20 | 13.44 | $13.07 | 11113 |
| 2022-12-19 | 13.48 | $12.75 | 5900 |
| 2022-12-16 | 13.55 | $12.91 | 17500 |
| 2022-12-15 | 13.62 | $13.30 | 21900 |
| 2022-12-14 | 13.66 | $13.42 | 37500 |
| 2022-12-13 | 13.68 | $13.27 | 20114 |
| 2022-12-12 | 13.72 | $13.08 | 6900 |
| 2022-12-09 | 13.79 | $13.08 | 62000 |
| 2022-12-08 | 13.87 | $13.01 | 12800 |
| 2022-12-07 | 13.96 | $13.02 | 37948 |
| 2022-12-06 | 14.06 | $13.10 | 21216 |
| 2022-12-05 | 14.16 | $13.94 | 42100 |
| 2022-12-02 | 14.18 | $14.73 | 20703 |
| 2022-12-01 | 14.12 | $14.64 | 11639 |
| 2022-11-30 | 14.07 | $14.70 | 68011 |
| 2022-11-29 | 14.00 | $14.26 | 13308 |
| 2022-11-28 | 13.97 | $13.91 | 41200 |
| 2022-11-25 | 13.98 | $14.05 | 171900 |
| 2022-11-23 | 13.97 | $14.09 | 15636 |
| 2022-11-22 | 13.96 | $14.27 | 19245 |
| 2022-11-21 | 13.93 | $13.72 | 44905 |
| 2022-11-18 | 13.95 | $14.19 | 11618 |
| 2022-11-17 | 13.93 | $13.93 | 39500 |
| 2022-11-16 | 13.93 | $13.89 | 83700 |
| 2022-11-15 | 13.93 | $14.27 | 35049 |
| 2022-11-14 | 13.89 | $13.96 | 26416 |
| 2022-11-11 | 13.89 | $14.19 | 54103 |
| 2022-11-10 | 13.86 | $13.99 | 188000 |
| 2022-11-09 | 13.84 | $13.36 | 60300 |
| 2022-11-08 | 13.89 | $14.32 | 43221 |
| 2022-11-07 | 13.85 | $14.46 | 152129 |
| 2022-11-04 | 13.78 | $14.55 | 41900 |
| 2022-11-03 | 13.70 | $14.35 | 12100 |
| 2022-11-02 | 13.63 | $14.27 | 20700 |
| 2022-11-01 | 13.57 | $14.29 | 22800 |
| 2022-10-31 | 13.49 | $14.16 | 26018 |
| 2022-10-28 | 13.42 | $13.67 | 16130 |
| 2022-10-27 | 13.39 | $13.91 | 44040 |
| 2022-10-26 | 13.34 | $14.01 | 15400 |
| 2022-10-25 | 13.27 | $13.73 | 9600 |
| 2022-10-24 | 13.22 | $13.75 | 42900 |
| 2022-10-21 | 13.16 | $13.41 | 41100 |
| 2022-10-20 | 13.14 | $13.53 | 31219 |
| 2022-10-19 | 13.09 | $13.15 | 13800 |
| 2022-10-18 | 13.09 | $12.76 | 60736 |
| 2022-10-17 | 13.12 | $12.82 | 64900 |
| 2022-10-14 | 13.16 | $13.01 | 7800 |
| 2022-10-13 | 13.17 | $13.60 | 17600 |
| 2022-10-12 | 13.13 | $13.06 | 2939 |
| 2022-10-11 | 13.13 | $13.19 | 15400 |
| 2022-10-10 | 13.13 | $13.36 | 29800 |
| 2022-10-07 | 13.10 | $13.44 | 25026 |
| 2022-10-06 | 13.07 | $13.30 | 6009 |
| 2022-10-05 | 13.04 | $13.56 | 15648 |
| 2022-10-04 | 12.99 | $13.35 | 26223 |
| 2022-10-03 | 12.95 | $12.81 | 38200 |
| 2022-09-30 | 12.96 | $12.00 | 32307 |
| 2022-09-29 | 13.06 | $12.11 | 30045 |
| 2022-09-28 | 13.17 | $12.12 | 15845 |
| 2022-09-27 | 13.28 | $11.54 | 70927 |
| 2022-09-26 | 13.46 | $11.29 | 28000 |
| 2022-09-23 | 13.69 | $12.03 | 54139 |
| 2022-09-22 | 13.86 | $12.90 | 69232 |
| 2022-09-21 | 13.96 | $13.43 | 20400 |
| 2022-09-20 | 14.02 | $13.84 | 22430 |
| 2022-09-19 | 14.04 | $14.24 | 30300 |
| 2022-09-16 | 14.02 | $14.20 | 37531 |
| 2022-09-15 | 14.00 | $14.36 | 56800 |
| 2022-09-14 | 13.96 | $14.73 | 17400 |
| 2022-09-13 | 13.88 | $14.21 | 22247 |
| 2022-09-12 | 13.84 | $14.22 | 30425 |
| 2022-09-09 | 13.80 | $13.94 | 26127 |
| 2022-09-08 | 13.79 | $13.59 | 56700 |
| 2022-09-07 | 13.81 | $13.19 | 90200 |
| 2022-09-06 | 13.87 | $13.74 | 68120 |
| 2022-09-02 | 13.89 | $13.87 | 250317 |
| 2022-09-01 | 13.89 | $13.53 | 148300 |
| 2022-08-31 | 13.93 | $13.80 | 52320 |
| 2022-08-30 | 13.94 | $14.00 | 38109 |
| 2022-08-29 | 13.93 | $14.52 | 40641 |
| 2022-08-26 | 13.87 | $14.24 | 57100 |
| 2022-08-25 | 13.83 | $14.41 | 30700 |
| 2022-08-24 | 13.77 | $14.41 | 9900 |
| 2022-08-23 | 13.70 | $14.52 | 40100 |
| 2022-08-22 | 13.62 | $13.92 | 72300 |
| 2022-08-19 | 13.59 | $14.05 | 21233 |
| 2022-08-18 | 13.54 | $14.12 | 57008 |
| 2022-08-17 | 13.47 | $14.01 | 23634 |
| 2022-08-16 | 13.42 | $13.99 | 19621 |
| 2022-08-15 | 13.36 | $13.86 | 24600 |
| 2022-08-12 | 13.31 | $14.14 | 9649 |
| 2022-08-11 | 13.22 | $14.20 | 11600 |
| 2022-08-10 | 13.11 | $13.68 | 12517 |
| 2022-08-09 | 13.05 | $13.45 | 11333 |
| 2022-08-08 | 13.01 | $13.31 | 27900 |
| 2022-08-05 | 12.98 | $13.10 | 28600 |
| 2022-08-04 | 12.97 | $12.90 | 34700 |
| 2022-08-03 | 12.98 | $13.54 | 19507 |
| 2022-08-02 | 12.92 | $14.01 | 41042 |
| 2022-08-01 | 12.80 | $13.90 | 11200 |
| 2022-07-29 | 12.69 | $14.04 | 60237 |
| 2022-07-28 | 12.54 | $13.44 | 23600 |
| 2022-07-27 | 12.45 | $13.11 | 23229 |
| 2022-07-26 | 12.38 | $12.71 | 27100 |
| 2022-07-25 | 12.35 | $12.87 | 19100 |
| 2022-07-22 | 12.29 | $12.25 | 12000 |
| 2022-07-21 | 12.30 | $12.40 | 10000 |
| 2022-07-20 | 12.28 | $12.70 | 14900 |
| 2022-07-19 | 12.24 | $12.29 | 66209 |
| 2022-07-18 | 12.24 | $12.06 | 107600 |
| 2022-07-15 | 12.25 | $11.08 | 29400 |
| 2022-07-14 | 12.38 | $10.95 | 51329 |
| 2022-07-13 | 12.53 | $11.14 | 53715 |
| 2022-07-12 | 12.67 | $10.90 | 57002 |
| 2022-07-11 | 12.86 | $11.62 | 86448 |
| 2022-07-08 | 12.99 | $11.98 | 47000 |
| 2022-07-07 | 13.10 | $12.00 | 56700 |
| 2022-07-06 | 13.21 | $11.14 | 56105 |
| 2022-07-05 | 13.43 | $11.60 | 64300 |
| 2022-07-01 | 13.63 | $12.45 | 24100 |
| 2022-06-30 | 13.75 | $12.55 | 61200 |
| 2022-06-29 | 13.88 | $12.93 | 69604 |
| 2022-06-28 | 13.97 | $13.59 | 80000 |
| 2022-06-27 | 14.02 | $12.39 | 54645 |
| 2022-06-24 | 14.19 | $11.63 | 52900 |
| 2022-06-23 | 14.46 | $11.35 | 298024 |
| 2022-06-22 | 14.78 | $12.78 | 43300 |
| 2022-06-21 | 14.99 | $13.68 | 81400 |
| 2022-06-17 | 15.13 | $13.19 | 507000 |
| 2022-06-16 | 15.34 | $14.27 | 36907 |
| 2022-06-15 | 15.45 | $15.18 | 49300 |
| 2022-06-14 | 15.48 | $15.19 | 97624 |
| 2022-06-13 | 15.51 | $15.97 | 59349 |
| 2022-06-10 | 15.46 | $16.63 | 64100 |
| 2022-06-09 | 15.33 | $16.90 | 60402 |
| 2022-06-08 | 15.17 | $17.55 | 78642 |
| 2022-06-07 | 14.92 | $17.52 | 470200 |
| 2022-06-06 | 14.65 | $16.53 | 58200 |
| 2022-06-03 | 14.45 | $15.82 | 31438 |
| 2022-06-02 | 14.30 | $15.60 | 32629 |
| 2022-06-01 | 14.17 | $15.36 | 67329 |
| 2022-05-31 | 14.04 | $15.14 | 2.0M |
| 2022-05-27 | 13.92 | $14.91 | 33226 |
| 2022-05-26 | 13.82 | $14.67 | 111200 |
| 2022-05-25 | 13.73 | $14.72 | 59600 |
| 2022-05-24 | 13.63 | $14.25 | 41300 |
| 2022-05-23 | 13.56 | $14.25 | 55000 |
| 2022-05-20 | 13.49 | $13.82 | 41400 |
| 2022-05-19 | 13.45 | $13.86 | 18900 |
| 2022-05-18 | 13.41 | $13.64 | 69600 |
| 2022-05-17 | 13.39 | $13.96 | 38800 |
| 2022-05-16 | 13.33 | $13.34 | 212140 |
| 2022-05-13 | 13.33 | $12.94 | 60600 |
| 2022-05-12 | 13.37 | $12.26 | 41607 |
| 2022-05-11 | 13.48 | $12.26 | 51613 |
| 2022-05-10 | 13.61 | $12.11 | 127133 |
| 2022-05-09 | 13.77 | $12.25 | 90600 |
| 2022-05-06 | 13.93 | $13.98 | 178100 |
| 2022-05-05 | 13.92 | $14.67 | 63100 |
| 2022-05-04 | 13.85 | $15.03 | 80400 |
| 2022-05-03 | 13.72 | $14.17 | 92240 |
| 2022-05-02 | 13.67 | $13.46 | 69100 |
| 2022-04-29 | 13.70 | $13.86 | 27700 |
| 2022-04-28 | 13.68 | $13.74 | 71800 |
| 2022-04-27 | 13.67 | $13.45 | 57700 |
| 2022-04-26 | 13.70 | $13.17 | 22040 |
| 2022-04-25 | 13.75 | $13.16 | 102000 |
| 2022-04-22 | 13.81 | $13.59 | 56600 |
| 2022-04-21 | 13.84 | $14.13 | 59700 |
| 2022-04-20 | 13.81 | $14.74 | 62735 |
| 2022-04-19 | 13.71 | $14.42 | 120300 |
| 2022-04-18 | 13.63 | $15.13 | 136300 |
| 2022-04-14 | 13.48 | $14.19 | 227310 |
| 2022-04-13 | 13.40 | $14.17 | 63911 |
| 2022-04-12 | 13.32 | $13.86 | 51422 |
| 2022-04-11 | 13.26 | $13.68 | 77115 |
| 2022-04-08 | 13.22 | $13.94 | 49218 |
| 2022-04-07 | 13.14 | $13.56 | 53900 |
| 2022-04-06 | 13.10 | $13.43 | 275307 |
| 2022-04-05 | 13.07 | $13.67 | 44000 |
| 2022-04-04 | 13.00 | $13.68 | 137000 |
| 2022-04-01 | 12.93 | $13.65 | 75636 |
| 2022-03-31 | 12.86 | $13.45 | 133300 |
| 2022-03-30 | 12.79 | $13.55 | 49400 |
| 2022-03-29 | 12.71 | $13.52 | 94400 |
| 2022-03-28 | 12.63 | $13.62 | 63603 |
| 2022-03-25 | 12.52 | $14.02 | 67900 |
| 2022-03-24 | 12.37 | $13.52 | 56000 |
| 2022-03-23 | 12.25 | $13.29 | 112300 |
| 2022-03-22 | 12.14 | $12.93 | 60234 |
| 2022-03-21 | 12.05 | $13.03 | 95127 |
| 2022-03-18 | 11.95 | $12.37 | 58900 |
| 2022-03-17 | 11.90 | $12.00 | 50500 |
| 2022-03-16 | 11.89 | $11.54 | 70308 |
| 2022-03-15 | 11.93 | $11.45 | 125546 |
| 2022-03-14 | 11.98 | $11.79 | 134520 |
| 2022-03-11 | 12.00 | $12.54 | 105700 |
| 2022-03-10 | 11.95 | $12.82 | 133600 |
| 2022-03-09 | 11.85 | $11.99 | 83840 |
| 2022-03-08 | 11.84 | $12.12 | 115634 |
| 2022-03-07 | 11.81 | $12.28 | 177245 |
| 2022-03-04 | 11.76 | $12.26 | 330502 |
| 2022-03-03 | 11.71 | $11.81 | 181335 |
| 2022-03-02 | 11.70 | $12.40 | 77700 |
| 2022-03-01 | 11.62 | $12.50 | 110200 |
| 2022-02-28 | 11.53 | $12.39 | 64141 |
| 2022-02-25 | 11.44 | $12.04 | 53224 |
| 2022-02-24 | 11.38 | $11.79 | 62900 |
| 2022-02-23 | 11.34 | $11.66 | 70600 |
| 2022-02-22 | 11.30 | $11.42 | 40017 |
| 2022-02-18 | 11.29 | $11.29 | 22246 |
| 2022-02-17 | 11.29 | $11.63 | 41700 |
| 2022-02-16 | 11.25 | $11.74 | 74014 |
| 2022-02-15 | 11.20 | $11.55 | 283548 |
| 2022-02-14 | 11.16 | $11.49 | 149000 |
| 2022-02-11 | 11.13 | $11.66 | 154200 |
| 2022-02-10 | 11.07 | $11.44 | 47100 |
| 2022-02-09 | 11.04 | $11.42 | 25900 |
| 2022-02-08 | 11.00 | $11.17 | 63400 |
| 2022-02-07 | 10.98 | $11.93 | 51919 |
| 2022-02-04 | 10.88 | $11.85 | 66814 |
| 2022-02-03 | 10.77 | $11.93 | 111440 |
| 2022-02-02 | 10.65 | $11.86 | 101819 |
| 2022-02-01 | 10.53 | $11.88 | 89100 |
| 2022-01-31 | 10.38 | $11.74 | 210400 |
| 2022-01-28 | 10.24 | $11.08 | 137116 |
| 2022-01-27 | 10.15 | $10.38 | 40519 |
| 2022-01-26 | 10.13 | $10.31 | 43400 |
| 2022-01-25 | 10.11 | $10.42 | 38900 |
| 2022-01-24 | 10.08 | $10.17 | 106017 |
| 2022-01-21 | 10.07 | $10.37 | 92100 |
| 2022-01-20 | 10.03 | $10.82 | 81300 |
| 2022-01-19 | 9.95 | $11.09 | 63300 |
| 2022-01-18 | 9.83 | $11.30 | 91800 |
| 2022-01-14 | 9.68 | $10.84 | 54900 |
| 2022-01-13 | 9.55 | $10.67 | 73704 |
| 2022-01-12 | 9.44 | $10.80 | 72635 |
| 2022-01-11 | 9.29 | $10.32 | 66417 |
| 2022-01-10 | 9.19 | $9.82 | 27800 |
| 2022-01-07 | 9.12 | $9.69 | 29600 |
| 2022-01-06 | 9.06 | $9.41 | 166900 |
| 2022-01-05 | 9.02 | $9.32 | 149100 |
| 2022-01-04 | 8.99 | $9.39 | 148338 |
| 2022-01-03 | 8.95 | $9.25 | 20000 |
| 2021-12-31 | 8.92 | $9.10 | 23834 |
| 2021-12-30 | 8.90 | $8.93 | 18700 |
| 2021-12-29 | 8.89 | $9.27 | 31918 |
| 2021-12-28 | 8.86 | $9.01 | 4926 |
| 2021-12-27 | 8.84 | $9.00 | 10300 |
| 2021-12-23 | 8.82 | $8.94 | 74500 |
| 2021-12-22 | 8.81 | $9.04 | 29300 |
| 2021-12-21 | 8.79 | $8.84 | 15730 |
| 2021-12-20 | 8.78 | $8.44 | 32400 |
| 2021-12-17 | 8.82 | $8.26 | 20627 |
| 2021-12-16 | 8.87 | $8.48 | 57000 |
| 2021-12-15 | 8.91 | $8.29 | 63400 |
| 2021-12-14 | 8.98 | $8.35 | 47700 |
| 2021-12-13 | 9.05 | $8.61 | 58401 |
| 2021-12-10 | 9.09 | $8.96 | 33500 |
| 2021-12-09 | 9.11 | $8.98 | 29900 |
| 2021-12-08 | 9.12 | $9.16 | 74400 |
| 2021-12-07 | 9.12 | $9.10 | 38500 |
| 2021-12-06 | 9.12 | $8.64 | 86323 |
| 2021-12-03 | 9.17 | $8.53 | 64800 |
| 2021-12-02 | 9.24 | $8.40 | 49600 |
| 2021-12-01 | 9.32 | $8.28 | 341337 |
| 2021-11-30 | 9.43 | $8.74 | 395226 |
| 2021-11-29 | 9.51 | $9.10 | 26300 |
| 2021-11-26 | 9.55 | $8.90 | 79900 |
| 2021-11-24 | 9.62 | $9.51 | 24100 |
| 2021-11-23 | 9.63 | $9.53 | 43700 |
| 2021-11-22 | 9.64 | $9.17 | 49100 |
| 2021-11-19 | 9.69 | $9.25 | 274114 |
| 2021-11-18 | 9.73 | $9.63 | 28127 |
| 2021-11-17 | 9.75 | $9.60 | 96100 |
| 2021-11-16 | 9.76 | $9.71 | 27920 |
| 2021-11-15 | 9.77 | $9.71 | 52900 |
| 2021-11-12 | 9.77 | $9.82 | 41300 |
| 2021-11-11 | 9.77 | $10.04 | 39227 |
| 2021-11-10 | 9.74 | $10.00 | 71547 |
| 2021-11-09 | 9.71 | $10.36 | 75900 |
| 2021-11-08 | 9.64 | $10.56 | 134431 |
| 2021-11-05 | 9.55 | $10.31 | 173746 |
| 2021-11-04 | 9.47 | $9.60 | 52800 |
| 2021-11-03 | 9.45 | $9.63 | 14600 |
| 2021-11-02 | 9.43 | $9.63 | 9900 |
| 2021-11-01 | 9.41 | $9.74 | 86300 |
| 2021-10-29 | 9.38 | $9.60 | 26100 |
| 2021-10-28 | 9.35 | $9.55 | 24400 |
| 2021-10-27 | 9.33 | $9.54 | 25900 |
| 2021-10-26 | 9.31 | $9.66 | 9938 |
| 2021-10-25 | 9.28 | $9.61 | 58813 |
| 2021-10-22 | 9.24 | $9.32 | 15900 |
| 2021-10-21 | 9.23 | $9.13 | 64000 |
| 2021-10-20 | 9.24 | $9.41 | 39329 |
| 2021-10-19 | 9.23 | $9.35 | 37211 |
| 2021-10-18 | 9.21 | $9.30 | 49800 |
| 2021-10-15 | 9.20 | $9.57 | 38213 |
| 2021-10-14 | 9.16 | $9.77 | 33800 |
| 2021-10-13 | 9.10 | $9.50 | 90500 |
| 2021-10-12 | 9.06 | $9.64 | 30228 |
| 2021-10-11 | 9.00 | $9.98 | 45129 |
| 2021-10-08 | 8.89 | $9.99 | 48700 |
| 2021-10-07 | 8.78 | $9.85 | 69212 |
| 2021-10-06 | 8.67 | $9.56 | 87100 |
| 2021-10-05 | 8.57 | $9.82 | 86500 |
| 2021-10-04 | 8.44 | $9.52 | 53847 |
| 2021-10-01 | 8.33 | $9.49 | 53700 |
| 2021-09-30 | 8.21 | $9.40 | 53400 |
| 2021-09-29 | 8.08 | $9.04 | 89845 |
| 2021-09-28 | 7.98 | $9.01 | 172600 |
| 2021-09-27 | 7.87 | $9.13 | 92000 |
| 2021-09-24 | 7.74 | $8.79 | 49048 |
| 2021-09-23 | 7.63 | $8.58 | 291743 |
| 2021-09-22 | 7.53 | $8.11 | 140000 |
| 2021-09-21 | 7.46 | $7.83 | 24300 |
| 2021-09-20 | 7.43 | $7.74 | 207100 |
| 2021-09-17 | 7.39 | $7.85 | 76500 |
| 2021-09-16 | 7.34 | $8.09 | 107300 |
| 2021-09-15 | 7.27 | $7.96 | 113200 |
| 2021-09-14 | 7.19 | $7.63 | 81600 |
| 2021-09-13 | 7.15 | $7.69 | 61700 |
| 2021-09-10 | 7.09 | $7.46 | 44634 |
| 2021-09-09 | 7.05 | $7.40 | 11600 |
| 2021-09-08 | 7.01 | $7.37 | 91524 |
| 2021-09-07 | 6.98 | $7.28 | 48915 |
| 2021-09-03 | 6.94 | $7.45 | 97724 |
| 2021-09-02 | 6.89 | $7.34 | 443900 |
| 2021-09-01 | 6.84 | $7.30 | 551600 |
| 2021-08-31 | 6.80 | $7.15 | 440349 |
| 2021-08-30 | 6.76 | $6.94 | 263700 |
| 2021-08-27 | 6.74 | $6.97 | 107900 |
| 2021-08-26 | 6.71 | $6.65 | 74433 |
| 2021-08-25 | 6.72 | $6.41 | 7500 |
| 2021-08-24 | 6.75 | $6.45 | 9700 |
| 2021-08-23 | 6.79 | $6.31 | 48300 |
| 2021-08-20 | 6.84 | $6.02 | 92100 |
| 2021-08-19 | 6.92 | $6.05 | 136740 |
| 2021-08-18 | 7.01 | $6.22 | 57920 |
| 2021-08-17 | 7.10 | $6.45 | 67504 |
| 2021-08-16 | 7.17 | $6.54 | 56320 |
| 2021-08-13 | 7.23 | $6.71 | 15949 |
| 2021-08-12 | 7.29 | $6.74 | 285500 |
| 2021-08-11 | 7.34 | $6.89 | 78243 |
| 2021-08-10 | 7.39 | $6.84 | 80500 |
| 2021-08-09 | 7.45 | $6.74 | 170400 |
| 2021-08-06 | 7.52 | $6.96 | 100700 |
| 2021-08-05 | 7.58 | $7.06 | 88745 |
| 2021-08-04 | 7.64 | $7.04 | 78441 |
| 2021-08-03 | 7.70 | $7.28 | 163646 |
| 2021-08-02 | 7.75 | $7.63 | 23626 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.69
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.52
Average
15.66
Maximum
22.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 22.69 | $23.16 | 36711 |
| 2026-07-28 | 22.61 | $22.66 | 11607 |
| 2026-07-27 | 22.56 | $22.72 | 33638 |
| 2026-07-24 | 22.49 | $23.15 | 88047 |
| 2026-07-23 | 22.38 | $23.05 | 297800 |
| 2026-07-22 | 22.26 | $23.06 | 223203 |
| 2026-07-21 | 22.14 | $22.95 | 17200 |
| 2026-07-20 | 22.02 | $22.73 | 9936 |
| 2026-07-17 | 21.91 | $23.00 | 25900 |
| 2026-07-16 | 21.77 | $22.67 | 7400 |
| 2026-07-15 | 21.66 | $22.48 | 24101 |
| 2026-07-14 | 21.57 | $22.50 | 17337 |
| 2026-07-13 | 21.47 | $22.22 | 23540 |
| 2026-07-10 | 21.41 | $21.93 | 16000 |
| 2026-07-09 | 21.38 | $21.79 | 13143 |
| 2026-07-08 | 21.36 | $21.96 | 33000 |
| 2026-07-07 | 21.34 | $21.83 | 12000 |
| 2026-07-06 | 21.33 | $21.09 | 10600 |
| 2026-07-02 | 21.40 | $21.11 | 16441 |
| 2026-07-01 | 21.47 | $20.75 | 5219 |
| 2026-06-30 | 21.60 | $20.99 | 2.3M |
| 2026-06-29 | 21.71 | $20.90 | 11700 |
| 2026-06-26 | 21.83 | $20.86 | 5700 |
| 2026-06-25 | 21.97 | $20.99 | 15400 |
| 2026-06-24 | 22.10 | $20.94 | 953400 |
| 2026-06-23 | 22.24 | $21.42 | 12315 |
| 2026-06-22 | 22.35 | $21.44 | 7104 |
| 2026-06-18 | 22.46 | $21.31 | 23900 |
| 2026-06-17 | 22.59 | $21.64 | 109115 |
| 2026-06-16 | 22.70 | $22.07 | 272100 |
| 2026-06-15 | 22.77 | $22.20 | 11513 |
| 2026-06-12 | 22.83 | $22.75 | 15200 |
| 2026-06-11 | 22.83 | $22.78 | 34300 |
| 2026-06-10 | 22.84 | $22.97 | 46722 |
| 2026-06-09 | 22.82 | $22.74 | 13800 |
| 2026-06-08 | 22.82 | $22.98 | 33900 |
| 2026-06-05 | 22.80 | $22.74 | 8410 |
| 2026-06-04 | 22.80 | $22.94 | 9039 |
| 2026-06-03 | 22.78 | $23.08 | 8410 |
| 2026-06-02 | 22.75 | $23.11 | 56000 |
| 2026-06-01 | 22.71 | $22.96 | 26215 |
| 2026-05-29 | 22.70 | $22.47 | 24400 |
| 2026-05-28 | 22.73 | $22.44 | 33100 |
| 2026-05-27 | 22.78 | $22.41 | 790001 |
| 2026-05-26 | 22.82 | $22.64 | 49043 |
| 2026-05-22 | 22.85 | $22.76 | 17504 |
| 2026-05-21 | 22.85 | $22.96 | 8100 |
| 2026-05-20 | 22.81 | $22.96 | 109842 |
| 2026-05-19 | 22.75 | $23.17 | 56808 |
| 2026-05-18 | 22.66 | $23.14 | 169900 |
| 2026-05-15 | 22.54 | $22.62 | 48600 |
| 2026-05-14 | 22.45 | $22.51 | 84200 |
| 2026-05-13 | 22.35 | $22.49 | 50200 |
| 2026-05-12 | 22.23 | $22.58 | 17615 |
| 2026-05-11 | 22.09 | $22.62 | 53815 |
| 2026-05-08 | 21.92 | $22.35 | 13927 |
| 2026-05-07 | 21.77 | $22.33 | 47400 |
| 2026-05-06 | 21.59 | $22.94 | 80211 |
| 2026-05-05 | 21.34 | $23.47 | 60800 |
| 2026-05-04 | 21.02 | $23.37 | 30540 |
| 2026-05-01 | 20.70 | $23.43 | 62000 |
| 2026-04-30 | 20.35 | $23.75 | 133147 |
| 2026-04-29 | 19.96 | $23.32 | 1.1M |
| 2026-04-28 | 19.59 | $23.04 | 867222 |
| 2026-04-27 | 19.24 | $22.95 | 639100 |
| 2026-04-24 | 18.89 | $18.85 | 360233 |
| 2026-04-23 | 18.94 | $19.10 | 98100 |
| 2026-04-22 | 18.97 | $19.02 | 527435 |
| 2026-04-21 | 19.03 | $18.78 | 1.0M |
| 2026-04-20 | 19.12 | $18.40 | 57719 |
| 2026-04-17 | 19.25 | $18.13 | 68700 |
| 2026-04-16 | 19.43 | $18.78 | 79718 |
| 2026-04-15 | 19.55 | $18.46 | 49216 |
| 2026-04-14 | 19.71 | $18.14 | 561117 |
| 2026-04-13 | 19.92 | $18.81 | 29400 |
| 2026-04-10 | 20.06 | $18.83 | 12800 |
| 2026-04-09 | 20.21 | $18.61 | 61100 |
| 2026-04-08 | 20.39 | $19.07 | 51800 |
| 2026-04-07 | 20.52 | $20.00 | 86843 |
| 2026-04-06 | 20.57 | $19.78 | 38414 |
| 2026-04-02 | 20.63 | $19.93 | 29210 |
| 2026-04-01 | 20.68 | $19.54 | 88700 |
| 2026-03-31 | 20.75 | $20.79 | 72919 |
| 2026-03-30 | 20.70 | $21.21 | 163400 |
| 2026-03-27 | 20.60 | $21.16 | 225343 |
| 2026-03-26 | 20.49 | $20.91 | 491200 |
| 2026-03-25 | 20.39 | $21.28 | 215932 |
| 2026-03-24 | 20.24 | $21.27 | 1.1M |
| 2026-03-23 | 20.08 | $21.18 | 76432 |
| 2026-03-20 | 19.91 | $20.98 | 152600 |
| 2026-03-19 | 19.74 | $20.96 | 208800 |
| 2026-03-18 | 19.57 | $20.34 | 44819 |
| 2026-03-17 | 19.44 | $20.32 | 252500 |
| 2026-03-16 | 19.30 | $20.26 | 128508 |
| 2026-03-13 | 19.16 | $20.08 | 56400 |
| 2026-03-12 | 19.02 | $20.37 | 101138 |
| 2026-03-11 | 18.85 | $19.87 | 63200 |
| 2026-03-10 | 18.71 | $19.58 | 51900 |
| 2026-03-09 | 18.58 | $19.63 | 64800 |
| 2026-03-06 | 18.44 | $19.30 | 83600 |
| 2026-03-05 | 18.32 | $18.94 | 83200 |
| 2026-03-04 | 18.24 | $18.78 | 37700 |
| 2026-03-03 | 18.17 | $19.01 | 68000 |
| 2026-03-02 | 18.08 | $18.50 | 72148 |
| 2026-02-27 | 18.04 | $18.54 | 116228 |
| 2026-02-26 | 17.99 | $18.24 | 34519 |
| 2026-02-25 | 17.97 | $18.01 | 50342 |
| 2026-02-24 | 17.98 | $18.08 | 29300 |
| 2026-02-23 | 17.99 | $18.03 | 70000 |
| 2026-02-20 | 18.00 | $18.32 | 46300 |
| 2026-02-19 | 17.98 | $18.21 | 79000 |
| 2026-02-18 | 17.97 | $17.79 | 52200 |
| 2026-02-17 | 18.00 | $18.06 | 280700 |
| 2026-02-13 | 18.01 | $17.96 | 267635 |
| 2026-02-12 | 18.01 | $17.60 | 158429 |
| 2026-02-11 | 18.05 | $17.80 | 223600 |
| 2026-02-10 | 18.06 | $17.39 | 128602 |
| 2026-02-09 | 18.12 | $16.97 | 160600 |
| 2026-02-06 | 18.21 | $16.71 | 680500 |
| 2026-02-05 | 18.32 | $18.56 | 36000 |
| 2026-02-04 | 18.26 | $19.34 | 64100 |
| 2026-02-03 | 18.11 | $18.51 | 44400 |
| 2026-02-02 | 18.04 | $18.16 | 145200 |
| 2026-01-30 | 18.00 | $18.59 | 93400 |
| 2026-01-29 | 17.93 | $18.73 | 123811 |
| 2026-01-28 | 17.84 | $18.73 | 192700 |
| 2026-01-27 | 17.76 | $18.45 | 612700 |
| 2026-01-26 | 17.70 | $18.38 | 332544 |
| 2026-01-23 | 17.65 | $18.47 | 229900 |
| 2026-01-22 | 17.59 | $18.19 | 153200 |
| 2026-01-21 | 17.56 | $18.45 | 193405 |
| 2026-01-20 | 17.51 | $17.68 | 67136 |
| 2026-01-16 | 17.53 | $17.09 | 414427 |
| 2026-01-15 | 17.61 | $16.72 | 901500 |
| 2026-01-14 | 17.74 | $16.75 | 384200 |
| 2026-01-13 | 17.87 | $16.99 | 778305 |
| 2026-01-12 | 17.98 | $17.30 | 220401 |
| 2026-01-09 | 18.08 | $16.86 | 513100 |
| 2026-01-08 | 18.23 | $16.77 | 748300 |
| 2026-01-07 | 18.40 | $16.82 | 484400 |
| 2026-01-06 | 18.58 | $17.74 | 543100 |
| 2026-01-05 | 18.68 | $18.31 | 325915 |
| 2026-01-02 | 18.72 | $18.92 | 114200 |
| 2025-12-31 | 18.71 | $18.81 | 95710 |
| 2025-12-30 | 18.70 | $19.02 | 29430 |
| 2025-12-29 | 18.68 | $18.94 | 39900 |
| 2025-12-26 | 18.65 | $18.60 | 28600 |
| 2025-12-24 | 18.65 | $18.64 | 20600 |
| 2025-12-23 | 18.64 | $18.85 | 125900 |
| 2025-12-22 | 18.61 | $18.51 | 977700 |
| 2025-12-19 | 18.60 | $18.27 | 201500 |
| 2025-12-18 | 18.62 | $18.01 | 188300 |
| 2025-12-17 | 18.66 | $18.44 | 94904 |
| 2025-12-16 | 18.65 | $18.10 | 180928 |
| 2025-12-15 | 18.68 | $18.61 | 255000 |
| 2025-12-12 | 18.65 | $18.83 | 200107 |
| 2025-12-11 | 18.60 | $19.08 | 479331 |
| 2025-12-10 | 18.51 | $19.24 | 253600 |
| 2025-12-09 | 18.39 | $19.32 | 357300 |
| 2025-12-08 | 18.26 | $19.62 | 799400 |
| 2025-12-05 | 18.09 | $19.36 | 666500 |
| 2025-12-04 | 17.94 | $18.79 | 435300 |
| 2025-12-03 | 17.85 | $18.78 | 239800 |
| 2025-12-02 | 17.75 | $18.24 | 257800 |
| 2025-12-01 | 17.70 | $18.15 | 104149 |
| 2025-11-28 | 17.66 | $17.84 | 114000 |
| 2025-11-26 | 17.66 | $17.41 | 164200 |
| 2025-11-25 | 17.70 | $17.41 | 193526 |
| 2025-11-24 | 17.74 | $17.94 | 418221 |
| 2025-11-21 | 17.73 | $17.63 | 382000 |
| 2025-11-20 | 17.76 | $17.78 | 115000 |
| 2025-11-19 | 17.77 | $17.92 | 74044 |
| 2025-11-18 | 17.78 | $17.93 | 349537 |
| 2025-11-17 | 17.78 | $17.57 | 354934 |
| 2025-11-14 | 17.82 | $17.60 | 50100 |
| 2025-11-13 | 17.85 | $17.21 | 155000 |
| 2025-11-12 | 17.93 | $17.25 | 110916 |
| 2025-11-11 | 18.01 | $17.32 | 307524 |
| 2025-11-10 | 18.08 | $17.47 | 256331 |
| 2025-11-07 | 18.15 | $17.00 | 953100 |
| 2025-11-06 | 18.26 | $18.52 | 95400 |
| 2025-11-05 | 18.24 | $18.32 | 157600 |
| 2025-11-04 | 18.24 | $18.07 | 127203 |
| 2025-11-03 | 18.26 | $18.43 | 81000 |
| 2025-10-31 | 18.26 | $18.47 | 46628 |
| 2025-10-30 | 18.25 | $18.44 | 34600 |
| 2025-10-29 | 18.25 | $18.25 | 105600 |
| 2025-10-28 | 18.26 | $18.20 | 275900 |
| 2025-10-27 | 18.28 | $18.14 | 439935 |
| 2025-10-24 | 18.31 | $18.17 | 196019 |
| 2025-10-23 | 18.34 | $18.28 | 75900 |
| 2025-10-22 | 18.35 | $18.34 | 169438 |
| 2025-10-21 | 18.37 | $18.03 | 14500 |
| 2025-10-20 | 18.41 | $18.07 | 157039 |
| 2025-10-17 | 18.46 | $17.76 | 222629 |
| 2025-10-16 | 18.53 | $17.69 | 21425 |
| 2025-10-15 | 18.61 | $18.04 | 165100 |
| 2025-10-14 | 18.66 | $18.24 | 256100 |
| 2025-10-13 | 18.69 | $18.72 | 21200 |
| 2025-10-10 | 18.66 | $18.60 | 356800 |
| 2025-10-09 | 18.64 | $18.85 | 239100 |
| 2025-10-08 | 18.60 | $19.13 | 80800 |
| 2025-10-07 | 18.51 | $19.17 | 110845 |
| 2025-10-06 | 18.42 | $18.85 | 236211 |
| 2025-10-03 | 18.36 | $18.92 | 212528 |
| 2025-10-02 | 18.29 | $18.48 | 152717 |
| 2025-10-01 | 18.26 | $18.51 | 167600 |
| 2025-09-30 | 18.23 | $18.22 | 284300 |
| 2025-09-29 | 18.24 | $18.50 | 380500 |
| 2025-09-26 | 18.22 | $18.68 | 220000 |
| 2025-09-25 | 18.18 | $18.72 | 155200 |
| 2025-09-24 | 18.15 | $18.46 | 194900 |
| 2025-09-23 | 18.14 | $18.68 | 55119 |
| 2025-09-22 | 18.11 | $18.15 | 899843 |
| 2025-09-19 | 18.14 | $17.97 | 546700 |
| 2025-09-18 | 18.19 | $17.99 | 128700 |
| 2025-09-17 | 18.25 | $17.93 | 26000 |
| 2025-09-16 | 18.32 | $17.98 | 59600 |
| 2025-09-15 | 18.39 | $17.56 | 405400 |
| 2025-09-12 | 18.51 | $17.53 | 1.4M |
| 2025-09-11 | 18.64 | $17.36 | 141509 |
| 2025-09-10 | 18.80 | $17.54 | 113536 |
| 2025-09-09 | 18.95 | $18.13 | 32243 |
| 2025-09-08 | 19.06 | $18.43 | 14200 |
| 2025-09-05 | 19.14 | $18.54 | 42100 |
| 2025-09-04 | 19.22 | $19.08 | 21232 |
| 2025-09-03 | 19.25 | $18.92 | 44623 |
| 2025-09-02 | 19.30 | $19.26 | 51732 |
| 2025-08-29 | 19.32 | $19.27 | 48512 |
| 2025-08-28 | 19.35 | $19.05 | 10300 |
| 2025-08-27 | 19.40 | $19.05 | 324400 |
| 2025-08-26 | 19.45 | $18.91 | 29548 |
| 2025-08-25 | 19.52 | $19.10 | 22600 |
| 2025-08-22 | 19.57 | $19.48 | 22200 |
| 2025-08-21 | 19.60 | $19.37 | 18525 |
| 2025-08-20 | 19.63 | $19.14 | 5600 |
| 2025-08-19 | 19.69 | $19.08 | 4327 |
| 2025-08-18 | 19.76 | $19.42 | 15100 |
| 2025-08-15 | 19.79 | $19.58 | 9100 |
| 2025-08-14 | 19.81 | $19.62 | 14246 |
| 2025-08-13 | 19.83 | $19.58 | 25911 |
| 2025-08-12 | 19.85 | $19.85 | 20126 |
| 2025-08-11 | 19.85 | $19.88 | 17131 |
| 2025-08-08 | 19.85 | $19.74 | 16000 |
| 2025-08-07 | 19.86 | $20.13 | 9524 |
| 2025-08-06 | 19.83 | $20.03 | 4537 |
| 2025-08-05 | 19.82 | $19.94 | 7102 |
| 2025-08-04 | 19.81 | $19.63 | 14200 |
| 2025-08-01 | 19.84 | $19.79 | 17700 |
| 2025-07-31 | 19.86 | $19.57 | 8900 |
| 2025-07-30 | 19.90 | $20.04 | 33645 |
| 2025-07-29 | 19.90 | $20.16 | 19300 |
| 2025-07-28 | 19.89 | $19.80 | 4718 |
| 2025-07-25 | 19.92 | $19.60 | 18800 |
| 2025-07-24 | 19.98 | $19.95 | 8703 |
| 2025-07-23 | 20.01 | $19.71 | 19618 |
| 2025-07-22 | 20.07 | $19.71 | 13000 |
| 2025-07-21 | 20.15 | $19.65 | 5514 |
| 2025-07-18 | 20.24 | $19.82 | 7400 |
| 2025-07-17 | 20.33 | $19.45 | 22900 |
| 2025-07-16 | 20.47 | $19.67 | 12200 |
| 2025-07-15 | 20.61 | $20.17 | 20319 |
| 2025-07-14 | 20.71 | $20.26 | 3900 |
| 2025-07-11 | 20.81 | $20.17 | 6100 |
| 2025-07-10 | 20.92 | $20.12 | 8704 |
| 2025-07-09 | 21.05 | $20.40 | 9840 |
| 2025-07-08 | 21.15 | $20.40 | 6500 |
| 2025-07-07 | 21.26 | $19.96 | 28200 |
| 2025-07-03 | 21.42 | $20.27 | 14916 |
| 2025-07-02 | 21.55 | $20.50 | 12100 |
| 2025-07-01 | 21.67 | $20.85 | 4248 |
| 2025-06-30 | 21.76 | $21.10 | 11108 |
| 2025-06-27 | 21.82 | $20.99 | 62434 |
| 2025-06-26 | 21.89 | $21.00 | 41313 |
| 2025-06-25 | 21.97 | $21.58 | 51518 |
| 2025-06-24 | 21.98 | $21.63 | 98521 |
| 2025-06-23 | 22.00 | $21.82 | 57400 |
| 2025-06-20 | 21.99 | $22.42 | 27205 |
| 2025-06-18 | 21.92 | $22.50 | 32001 |
| 2025-06-17 | 21.83 | $22.91 | 5700 |
| 2025-06-16 | 21.70 | $22.80 | 8020 |
| 2025-06-13 | 21.56 | $22.41 | 4800 |
| 2025-06-12 | 21.46 | $22.07 | 8200 |
| 2025-06-11 | 21.37 | $21.85 | 16300 |
| 2025-06-10 | 21.30 | $21.28 | 6048 |
| 2025-06-09 | 21.28 | $21.53 | 6200 |
| 2025-06-06 | 21.22 | $21.63 | 8723 |
| 2025-06-05 | 21.14 | $21.30 | 8600 |
| 2025-06-04 | 21.08 | $21.43 | 11846 |
| 2025-06-03 | 21.00 | $21.71 | 4726 |
| 2025-06-02 | 20.87 | $21.36 | 45200 |
| 2025-05-30 | 20.77 | $20.85 | 52800 |
| 2025-05-29 | 20.70 | $21.09 | 4700 |
| 2025-05-28 | 20.60 | $21.27 | 8100 |
| 2025-05-27 | 20.47 | $21.45 | 10200 |
| 2025-05-23 | 20.31 | $21.63 | 16103 |
| 2025-05-22 | 20.12 | $21.07 | 10200 |
| 2025-05-21 | 19.97 | $21.23 | 10300 |
| 2025-05-20 | 19.80 | $21.25 | 41201 |
| 2025-05-19 | 19.62 | $20.48 | 15400 |
| 2025-05-16 | 19.51 | $20.89 | 16900 |
| 2025-05-15 | 19.36 | $20.56 | 188314 |
| 2025-05-14 | 19.23 | $19.87 | 18135 |
| 2025-05-13 | 19.16 | $20.05 | 17913 |
| 2025-05-12 | 19.06 | $19.74 | 30300 |
| 2025-05-09 | 18.99 | $19.35 | 10300 |
| 2025-05-08 | 18.94 | $19.33 | 6900 |
| 2025-05-07 | 18.89 | $19.20 | 15100 |
| 2025-05-06 | 18.84 | $18.95 | 9400 |
| 2025-05-05 | 18.81 | $18.50 | 11238 |
| 2025-05-02 | 18.82 | $18.71 | 9400 |
| 2025-05-01 | 18.81 | $18.17 | 21505 |
| 2025-04-30 | 18.87 | $18.43 | 11700 |
| 2025-04-29 | 18.91 | $18.75 | 24431 |
| 2025-04-28 | 18.93 | $19.38 | 10825 |
| 2025-04-25 | 18.89 | $19.06 | 4000 |
| 2025-04-24 | 18.89 | $19.16 | 4500 |
| 2025-04-23 | 18.88 | $19.16 | 9607 |
| 2025-04-22 | 18.88 | $19.62 | 8200 |
| 2025-04-21 | 18.83 | $19.45 | 8100 |
| 2025-04-17 | 18.80 | $19.89 | 12512 |
| 2025-04-16 | 18.73 | $19.23 | 9600 |
| 2025-04-15 | 18.71 | $18.36 | 8800 |
| 2025-04-14 | 18.79 | $18.32 | 13830 |
| 2025-04-11 | 18.87 | $18.11 | 11802 |
| 2025-04-10 | 18.97 | $17.39 | 67441 |
| 2025-04-09 | 19.14 | $18.17 | 32718 |
| 2025-04-08 | 19.24 | $16.73 | 26200 |
| 2025-04-07 | 19.48 | $17.61 | 23000 |
| 2025-04-04 | 19.64 | $18.11 | 84600 |
| 2025-04-03 | 19.74 | $19.97 | 45930 |
| 2025-04-02 | 19.66 | $20.74 | 18821 |
| 2025-04-01 | 19.49 | $20.40 | 33122 |
| 2025-03-31 | 19.34 | $20.08 | 12104 |
| 2025-03-28 | 19.20 | $20.02 | 11300 |
| 2025-03-27 | 19.06 | $20.03 | 33431 |
| 2025-03-26 | 18.92 | $20.25 | 72039 |
| 2025-03-25 | 18.75 | $19.79 | 3300 |
| 2025-03-24 | 18.61 | $19.76 | 618300 |
| 2025-03-21 | 18.47 | $19.51 | 30400 |
| 2025-03-20 | 18.36 | $19.57 | 15300 |
| 2025-03-19 | 18.24 | $19.27 | 24100 |
| 2025-03-18 | 18.14 | $18.86 | 5900 |
| 2025-03-17 | 18.09 | $18.83 | 33801 |
| 2025-03-14 | 18.04 | $18.38 | 4700 |
| 2025-03-13 | 18.03 | $17.96 | 26100 |
| 2025-03-12 | 18.06 | $18.34 | 7301 |
| 2025-03-11 | 18.07 | $17.80 | 18300 |
| 2025-03-10 | 18.12 | $17.29 | 14300 |
| 2025-03-07 | 18.23 | $17.51 | 9348 |
| 2025-03-06 | 18.32 | $17.43 | 15900 |
| 2025-03-05 | 18.41 | $17.60 | 56330 |
| 2025-03-04 | 18.49 | $17.72 | 80300 |
| 2025-03-03 | 18.55 | $17.43 | 17845 |
| 2025-02-28 | 18.64 | $18.40 | 359100 |
| 2025-02-27 | 18.64 | $18.39 | 6100 |
| 2025-02-26 | 18.63 | $18.70 | 7809 |
| 2025-02-25 | 18.58 | $18.53 | 6427 |
| 2025-02-24 | 18.55 | $19.07 | 9600 |
| 2025-02-21 | 18.46 | $19.05 | 5300 |
| 2025-02-20 | 18.38 | $19.40 | 14200 |
| 2025-02-19 | 18.25 | $18.99 | 4800 |
| 2025-02-18 | 18.16 | $18.93 | 16500 |
| 2025-02-14 | 18.08 | $18.75 | 6625 |
| 2025-02-13 | 18.01 | $18.87 | 18100 |
| 2025-02-12 | 17.93 | $18.29 | 14122 |
| 2025-02-11 | 17.91 | $18.88 | 56000 |
| 2025-02-10 | 17.83 | $18.58 | 12116 |
| 2025-02-07 | 17.78 | $18.11 | 19400 |
| 2025-02-06 | 17.78 | $17.24 | 6714 |
| 2025-02-05 | 17.87 | $17.48 | 50900 |
| 2025-02-04 | 17.95 | $17.57 | 5441 |
| 2025-02-03 | 18.02 | $17.13 | 29822 |
| 2025-01-31 | 18.14 | $17.14 | 170229 |
| 2025-01-30 | 18.26 | $17.48 | 10200 |
| 2025-01-29 | 18.36 | $17.61 | 25700 |
| 2025-01-28 | 18.44 | $17.55 | 24600 |
| 2025-01-27 | 18.53 | $17.66 | 14401 |
| 2025-01-24 | 18.61 | $18.47 | 16327 |
| 2025-01-23 | 18.60 | $18.46 | 5400 |
| 2025-01-22 | 18.59 | $18.68 | 44800 |
| 2025-01-21 | 18.55 | $18.80 | 40800 |
| 2025-01-17 | 18.49 | $18.36 | 13700 |
| 2025-01-16 | 18.46 | $18.18 | 26234 |
| 2025-01-15 | 18.45 | $18.92 | 21500 |
| 2025-01-14 | 18.36 | $18.88 | 172500 |
| 2025-01-13 | 18.28 | $18.79 | 175000 |
| 2025-01-10 | 18.19 | $18.90 | 10000 |
| 2025-01-08 | 18.09 | $19.16 | 15900 |
| 2025-01-07 | 17.96 | $18.52 | 17400 |
| 2025-01-06 | 17.88 | $19.00 | 85923 |
| 2025-01-03 | 17.75 | $18.57 | 16900 |
| 2025-01-02 | 17.66 | $18.68 | 9637 |
| 2024-12-31 | 17.55 | $18.11 | 32703 |
| 2024-12-30 | 17.50 | $18.15 | 17803 |
| 2024-12-27 | 17.44 | $17.53 | 8000 |
| 2024-12-26 | 17.45 | $17.66 | 5000 |
| 2024-12-24 | 17.45 | $17.74 | 3800 |
| 2024-12-23 | 17.44 | $17.53 | 10900 |
| 2024-12-20 | 17.47 | $16.93 | 13700 |
| 2024-12-19 | 17.56 | $16.86 | 9319 |
| 2024-12-18 | 17.66 | $16.50 | 318600 |
| 2024-12-17 | 17.81 | $17.02 | 36435 |
| 2024-12-16 | 17.92 | $17.61 | 258600 |
| 2024-12-13 | 17.98 | $17.87 | 313007 |
| 2024-12-12 | 18.01 | $18.01 | 203006 |
| 2024-12-11 | 18.02 | $18.00 | 166900 |
| 2024-12-10 | 18.04 | $17.55 | 49200 |
| 2024-12-09 | 18.10 | $17.30 | 9302 |
| 2024-12-06 | 18.19 | $17.25 | 15100 |
| 2024-12-05 | 18.28 | $17.92 | 14300 |
| 2024-12-04 | 18.31 | $17.70 | 3300 |
| 2024-12-03 | 18.35 | $17.88 | 7800 |
| 2024-12-02 | 18.37 | $17.98 | 8020 |
| 2024-11-29 | 18.37 | $18.43 | 7600 |
| 2024-11-27 | 18.32 | $18.17 | 19800 |
| 2024-11-26 | 18.29 | $18.35 | 24000 |
| 2024-11-25 | 18.24 | $19.11 | 87800 |
| 2024-11-22 | 18.10 | $19.10 | 7900 |
| 2024-11-21 | 17.96 | $19.30 | 21737 |
| 2024-11-20 | 17.78 | $18.70 | 109619 |
| 2024-11-19 | 17.65 | $18.23 | 9000 |
| 2024-11-18 | 17.57 | $18.46 | 7928 |
| 2024-11-15 | 17.45 | $18.05 | 14116 |
| 2024-11-14 | 17.36 | $18.23 | 282613 |
| 2024-11-13 | 17.25 | $18.01 | 7406 |
| 2024-11-12 | 17.16 | $17.80 | 18342 |
| 2024-11-11 | 17.08 | $17.95 | 23300 |
| 2024-11-08 | 16.99 | $17.83 | 9223 |
| 2024-11-07 | 16.91 | $17.99 | 27800 |
| 2024-11-06 | 16.82 | $16.52 | 53200 |
| 2024-11-05 | 16.87 | $16.55 | 9130 |
| 2024-11-04 | 16.93 | $16.72 | 11332 |
| 2024-11-01 | 16.98 | $16.58 | 20700 |
| 2024-10-31 | 17.05 | $16.59 | 20300 |
| 2024-10-30 | 17.13 | $16.99 | 4303 |
| 2024-10-29 | 17.17 | $16.78 | 10700 |
| 2024-10-28 | 17.24 | $17.01 | 34300 |
| 2024-10-25 | 17.28 | $17.34 | 6000 |
| 2024-10-24 | 17.29 | $17.07 | 3600 |
| 2024-10-23 | 17.32 | $16.65 | 6600 |
| 2024-10-22 | 17.39 | $16.89 | 13500 |
| 2024-10-21 | 17.44 | $16.78 | 36400 |
| 2024-10-18 | 17.50 | $16.59 | 14100 |
| 2024-10-17 | 17.58 | $16.88 | 8900 |
| 2024-10-16 | 17.63 | $16.82 | 23000 |
| 2024-10-15 | 17.69 | $17.26 | 26900 |
| 2024-10-14 | 17.70 | $18.12 | 8400 |
| 2024-10-11 | 17.63 | $18.02 | 6700 |
| 2024-10-10 | 17.56 | $18.16 | 11707 |
| 2024-10-09 | 17.47 | $17.76 | 55100 |
| 2024-10-08 | 17.42 | $17.98 | 10300 |
| 2024-10-07 | 17.34 | $18.57 | 16600 |
| 2024-10-04 | 17.19 | $18.51 | 8536 |
| 2024-10-03 | 17.03 | $18.06 | 9116 |
| 2024-10-02 | 16.92 | $17.49 | 12023 |
| 2024-10-01 | 16.85 | $17.50 | 13607 |
| 2024-09-30 | 16.79 | $16.88 | 20100 |
| 2024-09-27 | 16.79 | $16.71 | 11017 |
| 2024-09-26 | 16.82 | $16.16 | 20948 |
| 2024-09-25 | 16.91 | $16.67 | 9500 |
| 2024-09-24 | 16.97 | $17.08 | 5620 |
| 2024-09-23 | 16.99 | $16.85 | 16036 |
| 2024-09-20 | 17.04 | $16.90 | 12349 |
| 2024-09-19 | 17.10 | $16.97 | 8400 |
| 2024-09-18 | 17.15 | $16.69 | 10400 |
| 2024-09-17 | 17.24 | $17.19 | 9133 |
| 2024-09-16 | 17.29 | $17.09 | 12643 |
| 2024-09-13 | 17.36 | $17.01 | 8722 |
| 2024-09-12 | 17.44 | $16.83 | 12734 |
| 2024-09-11 | 17.55 | $16.66 | 4200 |
| 2024-09-10 | 17.69 | $16.27 | 27548 |
| 2024-09-09 | 17.87 | $16.36 | 8900 |
| 2024-09-06 | 18.04 | $16.47 | 29100 |
| 2024-09-05 | 18.21 | $16.97 | 97200 |
| 2024-09-04 | 18.33 | $17.45 | 163027 |
| 2024-09-03 | 18.41 | $17.65 | 129902 |
| 2024-08-30 | 18.45 | $18.37 | 39000 |
| 2024-08-29 | 18.42 | $18.61 | 24400 |
| 2024-08-28 | 18.36 | $18.41 | 137600 |
| 2024-08-27 | 18.31 | $18.70 | 41032 |
| 2024-08-26 | 18.22 | $18.79 | 137821 |
| 2024-08-23 | 18.12 | $18.76 | 14138 |
| 2024-08-22 | 18.00 | $18.30 | 158628 |
| 2024-08-21 | 17.93 | $18.40 | 36545 |
| 2024-08-20 | 17.84 | $18.36 | 163300 |
| 2024-08-19 | 17.74 | $18.51 | 605700 |
| 2024-08-16 | 17.63 | $18.83 | 20700 |
| 2024-08-15 | 17.47 | $19.13 | 264200 |
| 2024-08-14 | 17.28 | $18.83 | 285045 |
| 2024-08-13 | 17.11 | $18.50 | 231946 |
| 2024-08-12 | 16.97 | $18.07 | 36800 |
| 2024-08-09 | 16.86 | $16.97 | 99717 |
| 2024-08-08 | 16.87 | $17.13 | 6442 |
| 2024-08-07 | 16.85 | $16.96 | 121000 |
| 2024-08-06 | 16.86 | $16.84 | 127147 |
| 2024-08-05 | 16.88 | $16.26 | 15500 |
| 2024-08-02 | 16.97 | $16.57 | 166103 |
| 2024-08-01 | 17.03 | $16.57 | 129000 |
| 2024-07-31 | 17.10 | $17.30 | 132500 |
| 2024-07-30 | 17.11 | $16.59 | 135200 |
| 2024-07-29 | 17.19 | $16.75 | 115930 |
| 2024-07-26 | 17.26 | $16.87 | 29000 |
| 2024-07-25 | 17.33 | $16.83 | 99915 |
| 2024-07-24 | 17.41 | $16.80 | 76001 |
| 2024-07-23 | 17.49 | $17.22 | 14400 |
| 2024-07-22 | 17.54 | $17.15 | 7401 |
| 2024-07-19 | 17.59 | $17.04 | 3905 |
| 2024-07-18 | 17.66 | $17.23 | 2600 |
| 2024-07-17 | 17.72 | $17.16 | 18000 |
| 2024-07-16 | 17.78 | $17.36 | 29106 |
| 2024-07-15 | 17.82 | $17.60 | 59100 |
| 2024-07-12 | 17.84 | $17.57 | 102510 |
| 2024-07-11 | 17.86 | $17.45 | 59000 |
| 2024-07-10 | 17.90 | $17.49 | 14900 |
| 2024-07-09 | 17.94 | $17.51 | 67700 |
| 2024-07-08 | 17.98 | $18.00 | 46704 |
| 2024-07-05 | 17.97 | $18.21 | 4901 |
| 2024-07-03 | 17.95 | $18.64 | 5728 |
| 2024-07-02 | 17.88 | $18.18 | 20600 |
| 2024-07-01 | 17.86 | $17.93 | 1900 |
| 2024-06-28 | 17.86 | $17.84 | 6300 |
| 2024-06-27 | 17.88 | $18.11 | 16147 |
| 2024-06-26 | 17.88 | $17.86 | 1200 |
| 2024-06-25 | 17.90 | $18.09 | 10247 |
| 2024-06-24 | 17.90 | $18.13 | 14606 |
| 2024-06-21 | 17.89 | $17.33 | 6200 |
| 2024-06-20 | 17.97 | $17.62 | 9604 |
| 2024-06-18 | 18.03 | $17.68 | 14907 |
| 2024-06-17 | 18.09 | $17.46 | 51000 |
| 2024-06-14 | 18.17 | $17.39 | 13100 |
| 2024-06-13 | 18.27 | $17.30 | 10209 |
| 2024-06-12 | 18.38 | $17.90 | 15421 |
| 2024-06-11 | 18.44 | $18.30 | 13732 |
| 2024-06-10 | 18.47 | $18.36 | 10500 |
| 2024-06-07 | 18.49 | $18.32 | 9100 |
| 2024-06-06 | 18.51 | $18.54 | 8900 |
| 2024-06-05 | 18.52 | $18.17 | 18900 |
| 2024-06-04 | 18.56 | $18.07 | 10825 |
| 2024-06-03 | 18.62 | $18.39 | 17729 |
| 2024-05-31 | 18.64 | $18.85 | 58500 |
| 2024-05-30 | 18.62 | $18.73 | 39700 |
| 2024-05-29 | 18.60 | $18.36 | 46240 |
| 2024-05-28 | 18.62 | $18.64 | 67945 |
| 2024-05-24 | 18.61 | $18.36 | 83038 |
| 2024-05-23 | 18.63 | $18.23 | 70200 |
| 2024-05-22 | 18.67 | $18.56 | 56500 |
| 2024-05-21 | 18.67 | $18.80 | 209729 |
| 2024-05-20 | 18.65 | $18.85 | 1900 |
| 2024-05-17 | 18.62 | $18.90 | 87400 |
| 2024-05-16 | 18.59 | $18.68 | 82538 |
| 2024-05-15 | 18.57 | $18.90 | 80929 |
| 2024-05-14 | 18.53 | $18.42 | 143600 |
| 2024-05-13 | 18.53 | $18.97 | 47312 |
| 2024-05-10 | 18.48 | $18.54 | 257500 |
| 2024-05-09 | 18.47 | $18.93 | 117336 |
| 2024-05-08 | 18.42 | $18.71 | 177700 |
| 2024-05-07 | 18.39 | $18.56 | 28928 |
| 2024-05-06 | 18.38 | $18.65 | 190700 |
| 2024-05-03 | 18.37 | $17.99 | 13437 |
| 2024-05-02 | 18.42 | $18.14 | 7815 |
| 2024-05-01 | 18.46 | $17.85 | 21041 |
| 2024-04-30 | 18.53 | $18.14 | 6935 |
| 2024-04-29 | 18.57 | $18.90 | 7900 |
| 2024-04-26 | 18.53 | $18.85 | 6225 |
| 2024-04-25 | 18.50 | $18.92 | 11500 |
| 2024-04-24 | 18.45 | $18.42 | 11800 |
| 2024-04-23 | 18.44 | $18.51 | 9837 |
| 2024-04-22 | 18.42 | $18.18 | 10238 |
| 2024-04-19 | 18.43 | $18.03 | 1520 |
| 2024-04-18 | 18.45 | $18.13 | 2300 |
| 2024-04-17 | 18.46 | $18.24 | 8000 |
| 2024-04-16 | 18.45 | $18.41 | 59200 |
| 2024-04-15 | 18.43 | $18.28 | 28828 |
| 2024-04-12 | 18.41 | $18.73 | 25500 |
| 2024-04-11 | 18.34 | $18.86 | 12800 |
| 2024-04-10 | 18.24 | $19.12 | 25736 |
| 2024-04-09 | 18.12 | $18.76 | 4328 |
| 2024-04-08 | 18.02 | $19.06 | 20900 |
| 2024-04-05 | 17.88 | $19.03 | 18919 |
| 2024-04-04 | 17.74 | $18.67 | 6444 |
| 2024-04-03 | 17.62 | $18.41 | 11821 |
| 2024-04-02 | 17.53 | $17.96 | 12700 |
| 2024-04-01 | 17.48 | $17.97 | 14939 |
| 2024-03-28 | 17.42 | $17.87 | 11300 |
| 2024-03-27 | 17.37 | $17.68 | 21600 |
| 2024-03-26 | 17.33 | $17.44 | 11004 |
| 2024-03-25 | 17.31 | $17.49 | 19100 |
| 2024-03-22 | 17.29 | $17.30 | 14900 |
| 2024-03-21 | 17.28 | $17.32 | 8522 |
| 2024-03-20 | 17.27 | $17.45 | 8839 |
| 2024-03-19 | 17.25 | $17.59 | 10800 |
| 2024-03-18 | 17.20 | $17.51 | 9130 |
| 2024-03-15 | 17.16 | $17.19 | 25900 |
| 2024-03-14 | 17.15 | $17.05 | 8244 |
| 2024-03-13 | 17.14 | $17.20 | 127539 |
| 2024-03-12 | 17.11 | $16.94 | 3329 |
| 2024-03-11 | 17.10 | $16.95 | 238200 |
| 2024-03-08 | 17.09 | $17.32 | 35600 |
| 2024-03-07 | 17.03 | $17.44 | 100440 |
| 2024-03-06 | 16.95 | $17.43 | 23307 |
| 2024-03-05 | 16.86 | $17.49 | 28603 |
| 2024-03-04 | 16.74 | $17.28 | 51321 |
| 2024-03-01 | 16.64 | $17.28 | 57039 |
| 2024-02-29 | 16.53 | $17.05 | 620600 |
| 2024-02-28 | 16.44 | $17.18 | 28603 |
| 2024-02-27 | 16.32 | $17.11 | 38620 |
| 2024-02-26 | 16.21 | $16.90 | 2.2M |
| 2024-02-23 | 16.11 | $16.75 | 128600 |
| 2024-02-22 | 16.02 | $16.96 | 99100 |
| 2024-02-21 | 15.91 | $17.05 | 308900 |
| 2024-02-20 | 15.78 | $16.27 | 15700 |
| 2024-02-16 | 15.72 | $16.60 | 35000 |
| 2024-02-15 | 15.62 | $16.41 | 143824 |
| 2024-02-14 | 15.54 | $15.86 | 36200 |
| 2024-02-13 | 15.50 | $15.82 | 116000 |
| 2024-02-12 | 15.46 | $16.25 | 293548 |
| 2024-02-09 | 15.39 | $15.69 | 168820 |
| 2024-02-08 | 15.37 | $15.30 | 113500 |
| 2024-02-07 | 15.38 | $14.87 | 133200 |
| 2024-02-06 | 15.44 | $14.88 | 40044 |
| 2024-02-05 | 15.50 | $14.89 | 77800 |
| 2024-02-02 | 15.56 | $15.13 | 27500 |
| 2024-02-01 | 15.60 | $15.54 | 171745 |
| 2024-01-31 | 15.60 | $15.54 | 348400 |
| 2024-01-30 | 15.59 | $15.76 | 280635 |
| 2024-01-29 | 15.55 | $15.77 | 27104 |
| 2024-01-26 | 15.51 | $16.03 | 61914 |
| 2024-01-25 | 15.45 | $16.09 | 45800 |
| 2024-01-24 | 15.37 | $15.80 | 162200 |
| 2024-01-23 | 15.31 | $15.38 | 155239 |
| 2024-01-22 | 15.29 | $14.94 | 159900 |
| 2024-01-19 | 15.32 | $15.26 | 276800 |
| 2024-01-18 | 15.30 | $15.22 | 510600 |
| 2024-01-17 | 15.29 | $15.28 | 47800 |
| 2024-01-16 | 15.27 | $15.63 | 587300 |
| 2024-01-12 | 15.22 | $16.22 | 32700 |
| 2024-01-11 | 15.09 | $15.82 | 7321 |
| 2024-01-10 | 15.00 | $15.42 | 12431 |
| 2024-01-09 | 14.94 | $15.16 | 8300 |
| 2024-01-08 | 14.91 | $15.09 | 29700 |
| 2024-01-05 | 14.88 | $15.31 | 30400 |
| 2024-01-04 | 14.83 | $15.10 | 342800 |
| 2024-01-03 | 14.81 | $15.08 | 149300 |
| 2024-01-02 | 14.79 | $14.61 | 133300 |
| 2023-12-29 | 14.82 | $14.89 | 46900 |
| 2023-12-28 | 14.83 | $14.91 | 23238 |
| 2023-12-27 | 14.84 | $15.10 | 117618 |
| 2023-12-26 | 14.84 | $15.09 | 4944 |
| 2023-12-22 | 14.84 | $14.88 | 12809 |
| 2023-12-21 | 14.87 | $14.74 | 42400 |
| 2023-12-20 | 14.91 | $14.58 | 132500 |
| 2023-12-19 | 14.97 | $14.81 | 91100 |
| 2023-12-18 | 15.02 | $14.50 | 69200 |
| 2023-12-15 | 15.10 | $14.32 | 206000 |
| 2023-12-14 | 15.20 | $14.72 | 127900 |
| 2023-12-13 | 15.27 | $14.52 | 269900 |
| 2023-12-12 | 15.37 | $14.12 | 308200 |
| 2023-12-11 | 15.51 | $14.90 | 166206 |
| 2023-12-08 | 15.58 | $15.07 | 113800 |
| 2023-12-07 | 15.64 | $14.86 | 209400 |
| 2023-12-06 | 15.72 | $15.12 | 165802 |
| 2023-12-05 | 15.79 | $15.43 | 226200 |
| 2023-12-04 | 15.82 | $15.80 | 381402 |
| 2023-12-01 | 15.83 | $16.40 | 188600 |
| 2023-11-30 | 15.78 | $15.95 | 91027 |
| 2023-11-29 | 15.78 | $15.96 | 236131 |
| 2023-11-28 | 15.78 | $15.90 | 160448 |
| 2023-11-27 | 15.78 | $15.70 | 287117 |
| 2023-11-24 | 15.80 | $15.68 | 11000 |
| 2023-11-22 | 15.82 | $15.50 | 221800 |
| 2023-11-21 | 15.87 | $15.66 | 125307 |
| 2023-11-20 | 15.90 | $15.75 | 104334 |
| 2023-11-17 | 15.92 | $15.61 | 118200 |
| 2023-11-16 | 15.96 | $15.44 | 110600 |
| 2023-11-15 | 16.02 | $15.81 | 124700 |
| 2023-11-14 | 16.05 | $16.06 | 80621 |
| 2023-11-13 | 16.05 | $15.79 | 66900 |
| 2023-11-10 | 16.08 | $15.74 | 58226 |
| 2023-11-09 | 16.12 | $15.48 | 886700 |
| 2023-11-08 | 16.18 | $15.57 | 167200 |
| 2023-11-07 | 16.24 | $16.01 | 31400 |
| 2023-11-06 | 16.25 | $16.56 | 274411 |
| 2023-11-03 | 16.21 | $17.17 | 846705 |
| 2023-11-02 | 16.10 | $16.70 | 67125 |
| 2023-11-01 | 16.03 | $16.26 | 372900 |
| 2023-10-31 | 15.99 | $16.04 | 450700 |
| 2023-10-30 | 15.97 | $15.83 | 417400 |
| 2023-10-27 | 15.97 | $15.88 | 152045 |
| 2023-10-26 | 15.96 | $15.95 | 115112 |
| 2023-10-25 | 15.95 | $15.71 | 516735 |
| 2023-10-24 | 15.96 | $15.90 | 282034 |
| 2023-10-23 | 15.96 | $16.20 | 167600 |
| 2023-10-20 | 15.92 | $16.40 | 196017 |
| 2023-10-19 | 15.86 | $16.47 | 280300 |
| 2023-10-18 | 15.78 | $16.22 | 282900 |
| 2023-10-17 | 15.73 | $15.97 | 352000 |
| 2023-10-16 | 15.70 | $16.10 | 209023 |
| 2023-10-13 | 15.66 | $16.20 | 210232 |
| 2023-10-12 | 15.60 | $15.94 | 149400 |
| 2023-10-11 | 15.57 | $15.94 | 15200 |
| 2023-10-10 | 15.54 | $15.94 | 330200 |
| 2023-10-09 | 15.51 | $15.66 | 10200 |
| 2023-10-06 | 15.51 | $15.39 | 57800 |
| 2023-10-05 | 15.53 | $14.78 | 477900 |
| 2023-10-04 | 15.61 | $14.69 | 337520 |
| 2023-10-03 | 15.70 | $15.30 | 324600 |
| 2023-10-02 | 15.74 | $15.31 | 153300 |
| 2023-09-29 | 15.78 | $15.98 | 350039 |
| 2023-09-28 | 15.75 | $16.26 | 44100 |
| 2023-09-27 | 15.68 | $16.04 | 82400 |
| 2023-09-26 | 15.64 | $15.81 | 51000 |
| 2023-09-25 | 15.61 | $15.70 | 79300 |
| 2023-09-22 | 15.58 | $15.30 | 109334 |
| 2023-09-21 | 15.59 | $15.23 | 175709 |
| 2023-09-20 | 15.61 | $15.64 | 248200 |
| 2023-09-19 | 15.58 | $15.97 | 127600 |
| 2023-09-18 | 15.51 | $15.89 | 121900 |
| 2023-09-15 | 15.45 | $16.00 | 87548 |
| 2023-09-14 | 15.38 | $15.97 | 44208 |
| 2023-09-13 | 15.30 | $15.58 | 540100 |
| 2023-09-12 | 15.26 | $15.83 | 38330 |
| 2023-09-11 | 15.19 | $15.48 | 88518 |
| 2023-09-08 | 15.16 | $15.47 | 167300 |
| 2023-09-07 | 15.12 | $15.25 | 216800 |
| 2023-09-06 | 15.11 | $15.47 | 53700 |
| 2023-09-05 | 15.08 | $15.49 | 16924 |
| 2023-09-01 | 15.04 | $15.58 | 15445 |
| 2023-08-31 | 14.99 | $15.28 | 296100 |
| 2023-08-30 | 14.97 | $15.11 | 16247 |
| 2023-08-29 | 14.96 | $15.07 | 17005 |
| 2023-08-28 | 14.96 | $14.75 | 1400 |
| 2023-08-25 | 14.98 | $14.52 | 6035 |
| 2023-08-24 | 15.04 | $14.39 | 10728 |
| 2023-08-23 | 15.10 | $14.56 | 28000 |
| 2023-08-22 | 15.16 | $14.99 | 3000 |
| 2023-08-21 | 15.17 | $15.05 | 13500 |
| 2023-08-18 | 15.17 | $15.18 | 45626 |
| 2023-08-17 | 15.16 | $15.24 | 14400 |
| 2023-08-16 | 15.13 | $15.02 | 21200 |
| 2023-08-15 | 15.13 | $15.06 | 28500 |
| 2023-08-14 | 15.12 | $15.45 | 9100 |
| 2023-08-11 | 15.07 | $15.47 | 12200 |
| 2023-08-10 | 15.01 | $15.38 | 10700 |
| 2023-08-09 | 14.95 | $15.46 | 13534 |
| 2023-08-08 | 14.87 | $15.12 | 43034 |
| 2023-08-07 | 14.83 | $15.04 | 6419 |
| 2023-08-04 | 14.78 | $15.07 | 7132 |
| 2023-08-03 | 14.73 | $15.20 | 20722 |
| 2023-08-02 | 14.66 | $14.76 | 6627 |
| 2023-08-01 | 14.62 | $14.89 | 19007 |
| 2023-07-31 | 14.57 | $15.02 | 19229 |
| 2023-07-28 | 14.49 | $15.07 | 16525 |
| 2023-07-27 | 14.40 | $14.83 | 6430 |
| 2023-07-26 | 14.32 | $14.85 | 12200 |
| 2023-07-25 | 14.24 | $14.79 | 42500 |
| 2023-07-24 | 14.16 | $14.72 | 3600 |
| 2023-07-21 | 14.08 | $14.55 | 8304 |
| 2023-07-20 | 14.01 | $14.56 | 12800 |
| 2023-07-19 | 13.94 | $14.67 | 126400 |
| 2023-07-18 | 13.84 | $14.36 | 11836 |
| 2023-07-17 | 13.77 | $13.88 | 5000 |
| 2023-07-14 | 13.74 | $13.78 | 8940 |
| 2023-07-13 | 13.72 | $14.28 | 6344 |
| 2023-07-12 | 13.64 | $14.45 | 11832 |
| 2023-07-11 | 13.54 | $14.16 | 12817 |
| 2023-07-10 | 13.46 | $13.86 | 43900 |
| 2023-07-07 | 13.40 | $13.78 | 336910 |
| 2023-07-06 | 13.35 | $13.35 | 295225 |
| 2023-07-05 | 13.34 | $13.52 | 7443 |
| 2023-07-03 | 13.31 | $13.43 | 2300 |
| 2023-06-30 | 13.27 | $13.35 | 5900 |
| 2023-06-29 | 13.25 | $13.33 | 285917 |
| 2023-06-28 | 13.21 | $13.31 | 10022 |
| 2023-06-27 | 13.18 | $13.52 | 170828 |
| 2023-06-26 | 13.11 | $13.91 | 157208 |
| 2023-06-23 | 13.01 | $13.67 | 312211 |
| 2023-06-22 | 12.92 | $13.33 | 15600 |
| 2023-06-21 | 12.87 | $13.30 | 19900 |
| 2023-06-20 | 12.82 | $13.11 | 6300 |
| 2023-06-16 | 12.78 | $13.18 | 7600 |
| 2023-06-15 | 12.74 | $12.98 | 11143 |
| 2023-06-14 | 12.72 | $12.77 | 8227 |
| 2023-06-13 | 12.71 | $12.98 | 24402 |
| 2023-06-12 | 12.68 | $12.78 | 19000 |
| 2023-06-09 | 12.68 | $13.02 | 8800 |
| 2023-06-08 | 12.64 | $12.94 | 5925 |
| 2023-06-07 | 12.62 | $13.08 | 8637 |
| 2023-06-06 | 12.58 | $12.64 | 3811 |
| 2023-06-05 | 12.58 | $12.44 | 6321 |
| 2023-06-02 | 12.60 | $12.53 | 23800 |
| 2023-06-01 | 12.61 | $12.10 | 27900 |
| 2023-05-31 | 12.67 | $11.99 | 720100 |
| 2023-05-30 | 12.72 | $12.26 | 9031 |
| 2023-05-26 | 12.76 | $12.43 | 13000 |
| 2023-05-25 | 12.78 | $12.57 | 4100 |
| 2023-05-24 | 12.78 | $12.87 | 8800 |
| 2023-05-23 | 12.74 | $13.16 | 9000 |
| 2023-05-22 | 12.68 | $13.15 | 17822 |
| 2023-05-19 | 12.61 | $13.22 | 27000 |
| 2023-05-18 | 12.53 | $13.01 | 7600 |
| 2023-05-17 | 12.46 | $12.56 | 15700 |
| 2023-05-16 | 12.44 | $12.62 | 33449 |
| 2023-05-15 | 12.41 | $12.77 | 14300 |
| 2023-05-12 | 12.36 | $12.55 | 5200 |
| 2023-05-11 | 12.33 | $12.66 | 35110 |
| 2023-05-10 | 12.30 | $12.71 | 10105 |
| 2023-05-09 | 12.25 | $12.87 | 15400 |
| 2023-05-08 | 12.19 | $12.73 | 5507 |
| 2023-05-05 | 12.13 | $12.93 | 47142 |
| 2023-05-04 | 12.05 | $11.96 | 79400 |
| 2023-05-03 | 12.07 | $11.54 | 4700 |
| 2023-05-02 | 12.12 | $11.70 | 20220 |
| 2023-05-01 | 12.16 | $12.26 | 17100 |
| 2023-04-28 | 12.14 | $12.46 | 13036 |
| 2023-04-27 | 12.09 | $11.88 | 6800 |
| 2023-04-26 | 12.10 | $11.89 | 10500 |
| 2023-04-25 | 12.10 | $12.11 | 4300 |
| 2023-04-24 | 12.08 | $12.15 | 6100 |
| 2023-04-21 | 12.05 | $11.98 | 5236 |
| 2023-04-20 | 12.03 | $12.10 | 9242 |
| 2023-04-19 | 11.99 | $12.34 | 16529 |
| 2023-04-18 | 11.93 | $12.38 | 9900 |
| 2023-04-17 | 11.86 | $12.30 | 4900 |
| 2023-04-14 | 11.79 | $12.23 | 32301 |
| 2023-04-13 | 11.72 | $12.39 | 12102 |
| 2023-04-12 | 11.63 | $12.26 | 7700 |
| 2023-04-11 | 11.54 | $12.47 | 10719 |
| 2023-04-10 | 11.43 | $11.93 | 100800 |
| 2023-04-06 | 11.37 | $11.73 | 5424 |
| 2023-04-05 | 11.32 | $11.75 | 19110 |
| 2023-04-04 | 11.27 | $11.63 | 25124 |
| 2023-04-03 | 11.22 | $11.95 | 13045 |
| 2023-03-31 | 11.15 | $11.30 | 51027 |
| 2023-03-30 | 11.13 | $11.11 | 126300 |
| 2023-03-29 | 11.14 | $11.08 | 13700 |
| 2023-03-28 | 11.15 | $11.16 | 9700 |
| 2023-03-27 | 11.15 | $11.12 | 41000 |
| 2023-03-24 | 11.16 | $11.09 | 2504 |
| 2023-03-23 | 11.17 | $11.02 | 15500 |
| 2023-03-22 | 11.18 | $11.47 | 6626 |
| 2023-03-21 | 11.15 | $11.40 | 13800 |
| 2023-03-20 | 11.13 | $11.26 | 20600 |
| 2023-03-17 | 11.11 | $10.95 | 28600 |
| 2023-03-16 | 11.13 | $10.95 | 22800 |
| 2023-03-15 | 11.15 | $10.77 | 40100 |
| 2023-03-14 | 11.20 | $11.06 | 24146 |
| 2023-03-13 | 11.22 | $10.96 | 48400 |
| 2023-03-10 | 11.25 | $11.18 | 39134 |
| 2023-03-09 | 11.27 | $11.33 | 49100 |
| 2023-03-08 | 11.27 | $11.25 | 21800 |
| 2023-03-07 | 11.28 | $11.23 | 37000 |
| 2023-03-06 | 11.29 | $11.40 | 113900 |
| 2023-03-03 | 11.29 | $11.57 | 77800 |
| 2023-03-02 | 11.26 | $11.22 | 76932 |
| 2023-03-01 | 11.27 | $11.30 | 14703 |
| 2023-02-28 | 11.27 | $10.94 | 366000 |
| 2023-02-27 | 11.31 | $11.25 | 14300 |
| 2023-02-24 | 11.33 | $11.30 | 7830 |
| 2023-02-23 | 11.34 | $11.15 | 18143 |
| 2023-02-22 | 11.38 | $10.79 | 12919 |
| 2023-02-21 | 11.45 | $10.61 | 125400 |
| 2023-02-17 | 11.55 | $10.92 | 58000 |
| 2023-02-16 | 11.63 | $11.55 | 17600 |
| 2023-02-15 | 11.66 | $11.73 | 22400 |
| 2023-02-14 | 11.67 | $12.10 | 24500 |
| 2023-02-13 | 11.64 | $11.92 | 22300 |
| 2023-02-10 | 11.64 | $11.74 | 23313 |
| 2023-02-09 | 11.66 | $11.35 | 44114 |
| 2023-02-08 | 11.71 | $11.48 | 11000 |
| 2023-02-07 | 11.76 | $11.58 | 26800 |
| 2023-02-06 | 11.80 | $11.17 | 15300 |
| 2023-02-03 | 11.88 | $11.19 | 36400 |
| 2023-02-02 | 11.96 | $11.06 | 18100 |
| 2023-02-01 | 12.06 | $11.27 | 44139 |
| 2023-01-31 | 12.14 | $11.62 | 298542 |
| 2023-01-30 | 12.20 | $11.50 | 102330 |
| 2023-01-27 | 12.28 | $12.10 | 59400 |
| 2023-01-26 | 12.31 | $12.12 | 31200 |
| 2023-01-25 | 12.34 | $12.00 | 21900 |
| 2023-01-24 | 12.39 | $12.52 | 10500 |
| 2023-01-23 | 12.40 | $12.62 | 13832 |
| 2023-01-20 | 12.39 | $12.62 | 13528 |
| 2023-01-19 | 12.39 | $12.35 | 24500 |
| 2023-01-18 | 12.42 | $12.42 | 24933 |
| 2023-01-17 | 12.45 | $12.70 | 49600 |
| 2023-01-13 | 12.45 | $12.13 | 109743 |
| 2023-01-12 | 12.51 | $12.45 | 143800 |
| 2023-01-11 | 12.54 | $11.87 | 23100 |
| 2023-01-10 | 12.64 | $11.78 | 149200 |
| 2023-01-09 | 12.75 | $12.29 | 15433 |
| 2023-01-06 | 12.81 | $12.07 | 33400 |
| 2023-01-05 | 12.90 | $11.71 | 17800 |
| 2023-01-04 | 13.03 | $11.99 | 22620 |
| 2023-01-03 | 13.14 | $11.87 | 16140 |
| 2022-12-30 | 13.28 | $13.47 | 14326 |
| 2022-12-29 | 13.27 | $13.33 | 5549 |
| 2022-12-28 | 13.29 | $13.19 | 6100 |
| 2022-12-27 | 13.32 | $13.86 | 5600 |
| 2022-12-23 | 13.28 | $13.64 | 6405 |
| 2022-12-22 | 13.27 | $12.97 | 19123 |
| 2022-12-21 | 13.33 | $13.35 | 8225 |
| 2022-12-20 | 13.36 | $13.07 | 11113 |
| 2022-12-19 | 13.41 | $12.75 | 5900 |
| 2022-12-16 | 13.51 | $12.91 | 17500 |
| 2022-12-15 | 13.59 | $13.30 | 21900 |
| 2022-12-14 | 13.64 | $13.42 | 37500 |
| 2022-12-13 | 13.68 | $13.27 | 20114 |
| 2022-12-12 | 13.74 | $13.08 | 6900 |
| 2022-12-09 | 13.82 | $13.08 | 62000 |
| 2022-12-08 | 13.91 | $13.01 | 12800 |
| 2022-12-07 | 14.01 | $13.02 | 37948 |
| 2022-12-06 | 14.11 | $13.10 | 21216 |
| 2022-12-05 | 14.21 | $13.94 | 42100 |
| 2022-12-02 | 14.23 | $14.73 | 20703 |
| 2022-12-01 | 14.17 | $14.64 | 11639 |
| 2022-11-30 | 14.12 | $14.70 | 68011 |
| 2022-11-29 | 14.07 | $14.26 | 13308 |
| 2022-11-28 | 14.05 | $13.91 | 41200 |
| 2022-11-25 | 14.07 | $14.05 | 171900 |
| 2022-11-23 | 14.08 | $14.09 | 15636 |
| 2022-11-22 | 14.08 | $14.27 | 19245 |
| 2022-11-21 | 14.06 | $13.72 | 44905 |
| 2022-11-18 | 14.09 | $14.19 | 11618 |
| 2022-11-17 | 14.07 | $13.93 | 39500 |
| 2022-11-16 | 14.08 | $13.89 | 83700 |
| 2022-11-15 | 14.09 | $14.27 | 35049 |
| 2022-11-14 | 14.05 | $13.96 | 26416 |
| 2022-11-11 | 14.04 | $14.19 | 54103 |
| 2022-11-10 | 14.00 | $13.99 | 188000 |
| 2022-11-09 | 13.98 | $13.36 | 60300 |
| 2022-11-08 | 14.01 | $14.32 | 43221 |
| 2022-11-07 | 13.95 | $14.46 | 152129 |
| 2022-11-04 | 13.87 | $14.55 | 41900 |
| 2022-11-03 | 13.78 | $14.35 | 12100 |
| 2022-11-02 | 13.70 | $14.27 | 20700 |
| 2022-11-01 | 13.63 | $14.29 | 22800 |
| 2022-10-31 | 13.55 | $14.16 | 26018 |
| 2022-10-28 | 13.47 | $13.67 | 16130 |
| 2022-10-27 | 13.44 | $13.91 | 44040 |
| 2022-10-26 | 13.37 | $14.01 | 15400 |
| 2022-10-25 | 13.28 | $13.73 | 9600 |
| 2022-10-24 | 13.21 | $13.75 | 42900 |
| 2022-10-21 | 13.13 | $13.41 | 41100 |
| 2022-10-20 | 13.07 | $13.53 | 31219 |
| 2022-10-19 | 13.00 | $13.15 | 13800 |
| 2022-10-18 | 12.96 | $12.76 | 60736 |
| 2022-10-17 | 12.97 | $12.82 | 64900 |
| 2022-10-14 | 12.98 | $13.01 | 7800 |
| 2022-10-13 | 12.97 | $13.60 | 17600 |
| 2022-10-12 | 12.92 | $13.06 | 2939 |
| 2022-10-11 | 12.92 | $13.19 | 15400 |
| 2022-10-10 | 12.92 | $13.36 | 29800 |
| 2022-10-07 | 12.90 | $13.44 | 25026 |
| 2022-10-06 | 12.88 | $13.30 | 6009 |
| 2022-10-05 | 12.87 | $13.56 | 15648 |
| 2022-10-04 | 12.84 | $13.35 | 26223 |
| 2022-10-03 | 12.82 | $12.81 | 38200 |
| 2022-09-30 | 12.87 | $12.00 | 32307 |
| 2022-09-29 | 13.00 | $12.11 | 30045 |
| 2022-09-28 | 13.12 | $12.12 | 15845 |
| 2022-09-27 | 13.26 | $11.54 | 70927 |
| 2022-09-26 | 13.46 | $11.29 | 28000 |
| 2022-09-23 | 13.70 | $12.03 | 54139 |
| 2022-09-22 | 13.89 | $12.90 | 69232 |
| 2022-09-21 | 13.99 | $13.43 | 20400 |
| 2022-09-20 | 14.06 | $13.84 | 22430 |
| 2022-09-19 | 14.08 | $14.24 | 30300 |
| 2022-09-16 | 14.06 | $14.20 | 37531 |
| 2022-09-15 | 14.05 | $14.36 | 56800 |
| 2022-09-14 | 14.02 | $14.73 | 17400 |
| 2022-09-13 | 13.95 | $14.21 | 22247 |
| 2022-09-12 | 13.93 | $14.22 | 30425 |
| 2022-09-09 | 13.91 | $13.94 | 26127 |
| 2022-09-08 | 13.92 | $13.59 | 56700 |
| 2022-09-07 | 13.96 | $13.19 | 90200 |
| 2022-09-06 | 14.04 | $13.74 | 68120 |
| 2022-09-02 | 14.06 | $13.87 | 250317 |
| 2022-09-01 | 14.07 | $13.53 | 148300 |
| 2022-08-31 | 14.11 | $13.80 | 52320 |
| 2022-08-30 | 14.12 | $14.00 | 38109 |
| 2022-08-29 | 14.11 | $14.52 | 40641 |
| 2022-08-26 | 14.05 | $14.24 | 57100 |
| 2022-08-25 | 14.02 | $14.41 | 30700 |
| 2022-08-24 | 13.96 | $14.41 | 9900 |
| 2022-08-23 | 13.90 | $14.52 | 40100 |
| 2022-08-22 | 13.82 | $13.92 | 72300 |
| 2022-08-19 | 13.79 | $14.05 | 21233 |
| 2022-08-18 | 13.74 | $14.12 | 57008 |
| 2022-08-17 | 13.68 | $14.01 | 23634 |
| 2022-08-16 | 13.62 | $13.99 | 19621 |
| 2022-08-15 | 13.55 | $13.86 | 24600 |
| 2022-08-12 | 13.49 | $14.14 | 9649 |
| 2022-08-11 | 13.39 | $14.20 | 11600 |
| 2022-08-10 | 13.26 | $13.68 | 12517 |
| 2022-08-09 | 13.17 | $13.45 | 11333 |
| 2022-08-08 | 13.10 | $13.31 | 27900 |
| 2022-08-05 | 13.02 | $13.10 | 28600 |
| 2022-08-04 | 12.97 | $12.90 | 34700 |
| 2022-08-03 | 12.92 | $13.54 | 19507 |
| 2022-08-02 | 12.81 | $14.01 | 41042 |
| 2022-08-01 | 12.64 | $13.90 | 11200 |
| 2022-07-29 | 12.47 | $14.04 | 60237 |
| 2022-07-28 | 12.28 | $13.44 | 23600 |
| 2022-07-27 | 12.15 | $13.11 | 23229 |
| 2022-07-26 | 12.05 | $12.71 | 27100 |
| 2022-07-25 | 11.98 | $12.87 | 19100 |
| 2022-07-22 | 11.90 | $12.25 | 12000 |
| 2022-07-21 | 11.87 | $12.40 | 10000 |
| 2022-07-20 | 11.83 | $12.70 | 14900 |
| 2022-07-19 | 11.76 | $12.29 | 66209 |
| 2022-07-18 | 11.74 | $12.06 | 107600 |
| 2022-07-15 | 11.75 | $11.08 | 29400 |
| 2022-07-14 | 11.87 | $10.95 | 51329 |
| 2022-07-13 | 12.02 | $11.14 | 53715 |
| 2022-07-12 | 12.18 | $10.90 | 57002 |
| 2022-07-11 | 12.39 | $11.62 | 86448 |
| 2022-07-08 | 12.56 | $11.98 | 47000 |
| 2022-07-07 | 12.72 | $12.00 | 56700 |
| 2022-07-06 | 12.90 | $11.14 | 56105 |
| 2022-07-05 | 13.19 | $11.60 | 64300 |
| 2022-07-01 | 13.46 | $12.45 | 24100 |
| 2022-06-30 | 13.66 | $12.55 | 61200 |
| 2022-06-29 | 13.87 | $12.93 | 69604 |
| 2022-06-28 | 14.05 | $13.59 | 80000 |
| 2022-06-27 | 14.17 | $12.39 | 54645 |
| 2022-06-24 | 14.42 | $11.63 | 52900 |
| 2022-06-23 | 14.75 | $11.35 | 298024 |
| 2022-06-22 | 15.13 | $12.78 | 43300 |
| 2022-06-21 | 15.37 | $13.68 | 81400 |
| 2022-06-17 | 15.54 | $13.19 | 507000 |
| 2022-06-16 | 15.75 | $14.27 | 36907 |
| 2022-06-15 | 15.85 | $15.18 | 49300 |
| 2022-06-14 | 15.86 | $15.19 | 97624 |
| 2022-06-13 | 15.87 | $15.97 | 59349 |
| 2022-06-10 | 15.78 | $16.63 | 64100 |
| 2022-06-09 | 15.61 | $16.90 | 60402 |
| 2022-06-08 | 15.40 | $17.55 | 78642 |
| 2022-06-07 | 15.09 | $17.52 | 470200 |
| 2022-06-06 | 14.76 | $16.53 | 58200 |
| 2022-06-03 | 14.52 | $15.82 | 31438 |
| 2022-06-02 | 14.34 | $15.60 | 32629 |
| 2022-06-01 | 14.17 | $15.36 | 67329 |
| 2022-05-31 | 14.02 | $15.14 | 2.0M |
| 2022-05-27 | 13.89 | $14.91 | 33226 |
| 2022-05-26 | 13.77 | $14.67 | 111200 |
| 2022-05-25 | 13.67 | $14.72 | 59600 |
| 2022-05-24 | 13.56 | $14.25 | 41300 |
| 2022-05-23 | 13.49 | $14.25 | 55000 |
| 2022-05-20 | 13.42 | $13.82 | 41400 |
| 2022-05-19 | 13.38 | $13.86 | 18900 |
| 2022-05-18 | 13.34 | $13.64 | 69600 |
| 2022-05-17 | 13.33 | $13.96 | 38800 |
| 2022-05-16 | 13.29 | $13.34 | 212140 |
| 2022-05-13 | 13.32 | $12.94 | 60600 |
| 2022-05-12 | 13.39 | $12.26 | 41607 |
| 2022-05-11 | 13.53 | $12.26 | 51613 |
| 2022-05-10 | 13.69 | $12.11 | 127133 |
| 2022-05-09 | 13.86 | $12.25 | 90600 |
| 2022-05-06 | 14.03 | $13.98 | 178100 |
| 2022-05-05 | 14.03 | $14.67 | 63100 |
| 2022-05-04 | 13.96 | $15.03 | 80400 |
| 2022-05-03 | 13.85 | $14.17 | 92240 |
| 2022-05-02 | 13.82 | $13.46 | 69100 |
| 2022-04-29 | 13.86 | $13.86 | 27700 |
| 2022-04-28 | 13.86 | $13.74 | 71800 |
| 2022-04-27 | 13.87 | $13.45 | 57700 |
| 2022-04-26 | 13.90 | $13.17 | 22040 |
| 2022-04-25 | 13.97 | $13.16 | 102000 |
| 2022-04-22 | 14.04 | $13.59 | 56600 |
| 2022-04-21 | 14.07 | $14.13 | 59700 |
| 2022-04-20 | 14.04 | $14.74 | 62735 |
| 2022-04-19 | 13.95 | $14.42 | 120300 |
| 2022-04-18 | 13.88 | $15.13 | 136300 |
| 2022-04-14 | 13.73 | $14.19 | 227310 |
| 2022-04-13 | 13.66 | $14.17 | 63911 |
| 2022-04-12 | 13.58 | $13.86 | 51422 |
| 2022-04-11 | 13.52 | $13.68 | 77115 |
| 2022-04-08 | 13.46 | $13.94 | 49218 |
| 2022-04-07 | 13.37 | $13.56 | 53900 |
| 2022-04-06 | 13.32 | $13.43 | 275307 |
| 2022-04-05 | 13.27 | $13.67 | 44000 |
| 2022-04-04 | 13.19 | $13.68 | 137000 |
| 2022-04-01 | 13.11 | $13.65 | 75636 |
| 2022-03-31 | 13.02 | $13.45 | 133300 |
| 2022-03-30 | 12.94 | $13.55 | 49400 |
| 2022-03-29 | 12.84 | $13.52 | 94400 |
| 2022-03-28 | 12.75 | $13.62 | 63603 |
| 2022-03-25 | 12.64 | $14.02 | 67900 |
| 2022-03-24 | 12.48 | $13.52 | 56000 |
| 2022-03-23 | 12.36 | $13.29 | 112300 |
| 2022-03-22 | 12.25 | $12.93 | 60234 |
| 2022-03-21 | 12.18 | $13.03 | 95127 |
| 2022-03-18 | 12.08 | $12.37 | 58900 |
| 2022-03-17 | 12.04 | $12.00 | 50500 |
| 2022-03-16 | 12.04 | $11.54 | 70308 |
| 2022-03-15 | 12.08 | $11.45 | 125546 |
| 2022-03-14 | 12.13 | $11.79 | 134520 |
| 2022-03-11 | 12.15 | $12.54 | 105700 |
| 2022-03-10 | 12.09 | $12.82 | 133600 |
| 2022-03-09 | 12.00 | $11.99 | 83840 |
| 2022-03-08 | 11.98 | $12.12 | 115634 |
| 2022-03-07 | 11.95 | $12.28 | 177245 |
| 2022-03-04 | 11.90 | $12.26 | 330502 |
| 2022-03-03 | 11.85 | $11.81 | 181335 |
| 2022-03-02 | 11.85 | $12.40 | 77700 |
| 2022-03-01 | 11.78 | $12.50 | 110200 |
| 2022-02-28 | 11.71 | $12.39 | 64141 |
| 2022-02-25 | 11.63 | $12.04 | 53224 |
| 2022-02-24 | 11.59 | $11.79 | 62900 |
| 2022-02-23 | 11.56 | $11.66 | 70600 |
| 2022-02-22 | 11.53 | $11.42 | 40017 |
| 2022-02-18 | 11.53 | $11.29 | 22246 |
| 2022-02-17 | 11.53 | $11.63 | 41700 |
| 2022-02-16 | 11.49 | $11.74 | 74014 |
| 2022-02-15 | 11.44 | $11.55 | 283548 |
| 2022-02-14 | 11.41 | $11.49 | 149000 |
| 2022-02-11 | 11.38 | $11.66 | 154200 |
| 2022-02-10 | 11.33 | $11.44 | 47100 |
| 2022-02-09 | 11.30 | $11.42 | 25900 |
| 2022-02-08 | 11.26 | $11.17 | 63400 |
| 2022-02-07 | 11.25 | $11.93 | 51919 |
| 2022-02-04 | 11.14 | $11.85 | 66814 |
| 2022-02-03 | 11.04 | $11.93 | 111440 |
| 2022-02-02 | 10.91 | $11.86 | 101819 |
| 2022-02-01 | 10.78 | $11.88 | 89100 |
| 2022-01-31 | 10.64 | $11.74 | 210400 |
| 2022-01-28 | 10.49 | $11.08 | 137116 |
| 2022-01-27 | 10.40 | $10.38 | 40519 |
| 2022-01-26 | 10.37 | $10.31 | 43400 |
| 2022-01-25 | 10.34 | $10.42 | 38900 |
| 2022-01-24 | 10.30 | $10.17 | 106017 |
| 2022-01-21 | 10.27 | $10.37 | 92100 |
| 2022-01-20 | 10.21 | $10.82 | 81300 |
| 2022-01-19 | 10.11 | $11.09 | 63300 |
| 2022-01-18 | 9.96 | $11.30 | 91800 |
| 2022-01-14 | 9.78 | $10.84 | 54900 |
| 2022-01-13 | 9.64 | $10.67 | 73704 |
| 2022-01-12 | 9.49 | $10.80 | 72635 |
| 2022-01-11 | 9.33 | $10.32 | 66417 |
| 2022-01-10 | 9.20 | $9.82 | 27800 |
| 2022-01-07 | 9.11 | $9.69 | 29600 |
| 2022-01-06 | 9.04 | $9.41 | 166900 |
| 2022-01-05 | 8.99 | $9.32 | 149100 |
| 2022-01-04 | 8.95 | $9.39 | 148338 |
| 2022-01-03 | 8.89 | $9.25 | 20000 |
| 2021-12-31 | 8.85 | $9.10 | 23834 |
| 2021-12-30 | 8.82 | $8.93 | 18700 |
| 2021-12-29 | 8.80 | $9.27 | 31918 |
| 2021-12-28 | 8.74 | $9.01 | 4926 |
| 2021-12-27 | 8.71 | $9.00 | 10300 |
| 2021-12-23 | 8.69 | $8.94 | 74500 |
| 2021-12-22 | 8.67 | $9.04 | 29300 |
| 2021-12-21 | 8.64 | $8.84 | 15730 |
| 2021-12-20 | 8.63 | $8.44 | 32400 |
| 2021-12-17 | 8.67 | $8.26 | 20627 |
| 2021-12-16 | 8.73 | $8.48 | 57000 |
| 2021-12-15 | 8.77 | $8.29 | 63400 |
| 2021-12-14 | 8.84 | $8.35 | 47700 |
| 2021-12-13 | 8.91 | $8.61 | 58401 |
| 2021-12-10 | 8.96 | $8.96 | 33500 |
| 2021-12-09 | 8.98 | $8.98 | 29900 |
| 2021-12-08 | 9.01 | $9.16 | 74400 |
| 2021-12-07 | 9.02 | $9.10 | 38500 |
| 2021-12-06 | 9.04 | $8.64 | 86323 |
| 2021-12-03 | 9.12 | $8.53 | 64800 |
| 2021-12-02 | 9.22 | $8.40 | 49600 |
| 2021-12-01 | 9.33 | $8.28 | 341337 |
| 2021-11-30 | 9.46 | $8.74 | 395226 |
| 2021-11-29 | 9.55 | $9.10 | 26300 |
| 2021-11-26 | 9.61 | $8.90 | 79900 |
| 2021-11-24 | 9.69 | $9.51 | 24100 |
| 2021-11-23 | 9.71 | $9.53 | 43700 |
| 2021-11-22 | 9.73 | $9.17 | 49100 |
| 2021-11-19 | 9.79 | $9.25 | 274114 |
| 2021-11-18 | 9.84 | $9.63 | 28127 |
| 2021-11-17 | 9.85 | $9.60 | 96100 |
| 2021-11-16 | 9.87 | $9.71 | 27920 |
| 2021-11-15 | 9.87 | $9.71 | 52900 |
| 2021-11-12 | 9.87 | $9.82 | 41300 |
| 2021-11-11 | 9.86 | $10.04 | 39227 |
| 2021-11-10 | 9.82 | $10.00 | 71547 |
| 2021-11-09 | 9.79 | $10.36 | 75900 |
| 2021-11-08 | 9.72 | $10.56 | 134431 |
| 2021-11-05 | 9.63 | $10.31 | 173746 |
| 2021-11-04 | 9.56 | $9.60 | 52800 |
| 2021-11-03 | 9.55 | $9.63 | 14600 |
| 2021-11-02 | 9.55 | $9.63 | 9900 |
| 2021-11-01 | 9.55 | $9.74 | 86300 |
| 2021-10-29 | 9.53 | $9.60 | 26100 |
| 2021-10-28 | 9.53 | $9.55 | 24400 |
| 2021-10-27 | 9.53 | $9.54 | 25900 |
| 2021-10-26 | 9.53 | $9.66 | 9938 |
| 2021-10-25 | 9.52 | $9.61 | 58813 |
| 2021-10-22 | 9.51 | $9.32 | 15900 |
| 2021-10-21 | 9.52 | $9.13 | 64000 |
| 2021-10-20 | 9.55 | $9.41 | 39329 |
| 2021-10-19 | 9.55 | $9.35 | 37211 |
| 2021-10-18 | 9.54 | $9.30 | 49800 |
| 2021-10-15 | 9.53 | $9.57 | 38213 |
| 2021-10-14 | 9.49 | $9.77 | 33800 |
| 2021-10-13 | 9.42 | $9.50 | 90500 |
| 2021-10-12 | 9.37 | $9.64 | 30228 |
| 2021-10-11 | 9.30 | $9.98 | 45129 |
| 2021-10-08 | 9.18 | $9.99 | 48700 |
| 2021-10-07 | 9.05 | $9.85 | 69212 |
| 2021-10-06 | 8.92 | $9.56 | 87100 |
| 2021-10-05 | 8.81 | $9.82 | 86500 |
| 2021-10-04 | 8.66 | $9.52 | 53847 |
| 2021-10-01 | 8.54 | $9.49 | 53700 |
| 2021-09-30 | 8.40 | $9.40 | 53400 |
| 2021-09-29 | 8.26 | $9.04 | 89845 |
| 2021-09-28 | 8.15 | $9.01 | 172600 |
| 2021-09-27 | 8.03 | $9.13 | 92000 |
| 2021-09-24 | 7.89 | $8.79 | 49048 |
| 2021-09-23 | 7.77 | $8.58 | 291743 |
| 2021-09-22 | 7.66 | $8.11 | 140000 |
| 2021-09-21 | 7.59 | $7.83 | 24300 |
| 2021-09-20 | 7.53 | $7.74 | 207100 |
| 2021-09-17 | 7.48 | $7.85 | 76500 |
| 2021-09-16 | 7.41 | $8.09 | 107300 |
| 2021-09-15 | 7.31 | $7.96 | 113200 |
| 2021-09-14 | 7.21 | $7.63 | 81600 |
| 2021-09-13 | 7.13 | $7.69 | 61700 |
| 2021-09-10 | 7.05 | $7.46 | 44634 |
| 2021-09-09 | 6.99 | $7.40 | 11600 |
| 2021-09-08 | 6.93 | $7.37 | 91524 |
| 2021-09-07 | 6.87 | $7.28 | 48915 |
| 2021-09-03 | 6.81 | $7.45 | 97724 |
| 2021-09-02 | 6.74 | $7.34 | 443900 |
| 2021-09-01 | 6.68 | $7.30 | 551600 |
| 2021-08-31 | 6.61 | $7.15 | 440349 |
| 2021-08-30 | 6.57 | $6.94 | 263700 |
| 2021-08-27 | 6.55 | $6.97 | 107900 |
| 2021-08-26 | 6.52 | $6.65 | 74433 |
| 2021-08-25 | 6.53 | $6.41 | 7500 |
| 2021-08-24 | 6.57 | $6.45 | 9700 |
| 2021-08-23 | 6.62 | $6.31 | 48300 |
| 2021-08-20 | 6.68 | $6.02 | 92100 |
| 2021-08-19 | 6.78 | $6.05 | 136740 |
| 2021-08-18 | 6.88 | $6.22 | 57920 |
| 2021-08-17 | 6.97 | $6.45 | 67504 |
| 2021-08-16 | 7.05 | $6.54 | 56320 |
| 2021-08-13 | 7.12 | $6.71 | 15949 |
| 2021-08-12 | 7.18 | $6.74 | 285500 |
| 2021-08-11 | 7.24 | $6.89 | 78243 |
| 2021-08-10 | 7.29 | $6.84 | 80500 |
| 2021-08-09 | 7.35 | $6.74 | 170400 |
| 2021-08-06 | 7.43 | $6.96 | 100700 |
| 2021-08-05 | 7.49 | $7.06 | 88745 |
| 2021-08-04 | 7.55 | $7.04 | 78441 |
| 2021-08-03 | 7.61 | $7.28 | 163646 |
| 2021-08-02 | 7.65 | $7.63 | 23626 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.91
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.23
Average
15.74
Maximum
23.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 22.91 | $23.16 | 36711 |
| 2026-07-28 | 22.81 | $22.66 | 11607 |
| 2026-07-27 | 22.81 | $22.72 | 33638 |
| 2026-07-24 | 22.79 | $23.15 | 88047 |
| 2026-07-23 | 22.67 | $23.05 | 297800 |
| 2026-07-22 | 22.56 | $23.06 | 223203 |
| 2026-07-21 | 22.42 | $22.95 | 17200 |
| 2026-07-20 | 22.28 | $22.73 | 9936 |
| 2026-07-17 | 22.17 | $23.00 | 25900 |
| 2026-07-16 | 21.98 | $22.67 | 7400 |
| 2026-07-15 | 21.83 | $22.48 | 24101 |
| 2026-07-14 | 21.69 | $22.50 | 17337 |
| 2026-07-13 | 21.53 | $22.22 | 23540 |
| 2026-07-10 | 21.41 | $21.93 | 16000 |
| 2026-07-09 | 21.32 | $21.79 | 13143 |
| 2026-07-08 | 21.25 | $21.96 | 33000 |
| 2026-07-07 | 21.14 | $21.83 | 12000 |
| 2026-07-06 | 21.04 | $21.09 | 10600 |
| 2026-07-02 | 21.08 | $21.11 | 16441 |
| 2026-07-01 | 21.12 | $20.75 | 5219 |
| 2026-06-30 | 21.25 | $20.99 | 2.3M |
| 2026-06-29 | 21.36 | $20.90 | 11700 |
| 2026-06-26 | 21.50 | $20.86 | 5700 |
| 2026-06-25 | 21.68 | $20.99 | 15400 |
| 2026-06-24 | 21.85 | $20.94 | 953400 |
| 2026-06-23 | 22.07 | $21.42 | 12315 |
| 2026-06-22 | 22.23 | $21.44 | 7104 |
| 2026-06-18 | 22.40 | $21.31 | 23900 |
| 2026-06-17 | 22.63 | $21.64 | 109115 |
| 2026-06-16 | 22.82 | $22.07 | 272100 |
| 2026-06-15 | 22.96 | $22.20 | 11513 |
| 2026-06-12 | 23.09 | $22.75 | 15200 |
| 2026-06-11 | 23.12 | $22.78 | 34300 |
| 2026-06-10 | 23.14 | $22.97 | 46722 |
| 2026-06-09 | 23.13 | $22.74 | 13800 |
| 2026-06-08 | 23.17 | $22.98 | 33900 |
| 2026-06-05 | 23.15 | $22.74 | 8410 |
| 2026-06-04 | 23.18 | $22.94 | 9039 |
| 2026-06-03 | 23.17 | $23.08 | 8410 |
| 2026-06-02 | 23.13 | $23.11 | 56000 |
| 2026-06-01 | 23.07 | $22.96 | 26215 |
| 2026-05-29 | 23.03 | $22.47 | 24400 |
| 2026-05-28 | 23.08 | $22.44 | 33100 |
| 2026-05-27 | 23.15 | $22.41 | 790001 |
| 2026-05-26 | 23.22 | $22.64 | 49043 |
| 2026-05-22 | 23.26 | $22.76 | 17504 |
| 2026-05-21 | 23.27 | $22.96 | 8100 |
| 2026-05-20 | 23.23 | $22.96 | 109842 |
| 2026-05-19 | 23.19 | $23.17 | 56808 |
| 2026-05-18 | 23.09 | $23.14 | 169900 |
| 2026-05-15 | 22.97 | $22.62 | 48600 |
| 2026-05-14 | 22.94 | $22.51 | 84200 |
| 2026-05-13 | 22.92 | $22.49 | 50200 |
| 2026-05-12 | 22.90 | $22.58 | 17615 |
| 2026-05-11 | 22.85 | $22.62 | 53815 |
| 2026-05-08 | 22.77 | $22.35 | 13927 |
| 2026-05-07 | 22.73 | $22.33 | 47400 |
| 2026-05-06 | 22.69 | $22.94 | 80211 |
| 2026-05-05 | 22.50 | $23.47 | 60800 |
| 2026-05-04 | 22.17 | $23.37 | 30540 |
| 2026-05-01 | 21.80 | $23.43 | 62000 |
| 2026-04-30 | 21.34 | $23.75 | 133147 |
| 2026-04-29 | 20.75 | $23.32 | 1.1M |
| 2026-04-28 | 20.15 | $23.04 | 867222 |
| 2026-04-27 | 19.50 | $22.95 | 639100 |
| 2026-04-24 | 18.77 | $18.85 | 360233 |
| 2026-04-23 | 18.79 | $19.10 | 98100 |
| 2026-04-22 | 18.77 | $19.02 | 527435 |
| 2026-04-21 | 18.75 | $18.78 | 1.0M |
| 2026-04-20 | 18.79 | $18.40 | 57719 |
| 2026-04-17 | 18.92 | $18.13 | 68700 |
| 2026-04-16 | 19.12 | $18.78 | 79718 |
| 2026-04-15 | 19.23 | $18.46 | 49216 |
| 2026-04-14 | 19.42 | $18.14 | 561117 |
| 2026-04-13 | 19.70 | $18.81 | 29400 |
| 2026-04-10 | 19.89 | $18.83 | 12800 |
| 2026-04-09 | 20.11 | $18.61 | 61100 |
| 2026-04-08 | 20.41 | $19.07 | 51800 |
| 2026-04-07 | 20.66 | $20.00 | 86843 |
| 2026-04-06 | 20.75 | $19.78 | 38414 |
| 2026-04-02 | 20.90 | $19.93 | 29210 |
| 2026-04-01 | 21.03 | $19.54 | 88700 |
| 2026-03-31 | 21.27 | $20.79 | 72919 |
| 2026-03-30 | 21.28 | $21.21 | 163400 |
| 2026-03-27 | 21.19 | $21.16 | 225343 |
| 2026-03-26 | 21.10 | $20.91 | 491200 |
| 2026-03-25 | 21.04 | $21.28 | 215932 |
| 2026-03-24 | 20.88 | $21.27 | 1.1M |
| 2026-03-23 | 20.70 | $21.18 | 76432 |
| 2026-03-20 | 20.50 | $20.98 | 152600 |
| 2026-03-19 | 20.31 | $20.96 | 208800 |
| 2026-03-18 | 20.09 | $20.34 | 44819 |
| 2026-03-17 | 19.96 | $20.32 | 252500 |
| 2026-03-16 | 19.81 | $20.26 | 128508 |
| 2026-03-13 | 19.65 | $20.08 | 56400 |
| 2026-03-12 | 19.49 | $20.37 | 101138 |
| 2026-03-11 | 19.24 | $19.87 | 63200 |
| 2026-03-10 | 19.06 | $19.58 | 51900 |
| 2026-03-09 | 18.90 | $19.63 | 64800 |
| 2026-03-06 | 18.71 | $19.30 | 83600 |
| 2026-03-05 | 18.55 | $18.94 | 83200 |
| 2026-03-04 | 18.45 | $18.78 | 37700 |
| 2026-03-03 | 18.36 | $19.01 | 68000 |
| 2026-03-02 | 18.20 | $18.50 | 72148 |
| 2026-02-27 | 18.13 | $18.54 | 116228 |
| 2026-02-26 | 18.04 | $18.24 | 34519 |
| 2026-02-25 | 17.99 | $18.01 | 50342 |
| 2026-02-24 | 17.99 | $18.08 | 29300 |
| 2026-02-23 | 17.97 | $18.03 | 70000 |
| 2026-02-20 | 17.96 | $18.32 | 46300 |
| 2026-02-19 | 17.89 | $18.21 | 79000 |
| 2026-02-18 | 17.83 | $17.79 | 52200 |
| 2026-02-17 | 17.85 | $18.06 | 280700 |
| 2026-02-13 | 17.82 | $17.96 | 267635 |
| 2026-02-12 | 17.80 | $17.60 | 158429 |
| 2026-02-11 | 17.86 | $17.80 | 223600 |
| 2026-02-10 | 17.88 | $17.39 | 128602 |
| 2026-02-09 | 17.99 | $16.97 | 160600 |
| 2026-02-06 | 18.21 | $16.71 | 680500 |
| 2026-02-05 | 18.52 | $18.56 | 36000 |
| 2026-02-04 | 18.49 | $19.34 | 64100 |
| 2026-02-03 | 18.29 | $18.51 | 44400 |
| 2026-02-02 | 18.23 | $18.16 | 145200 |
| 2026-01-30 | 18.24 | $18.59 | 93400 |
| 2026-01-29 | 18.15 | $18.73 | 123811 |
| 2026-01-28 | 18.02 | $18.73 | 192700 |
| 2026-01-27 | 17.87 | $18.45 | 612700 |
| 2026-01-26 | 17.76 | $18.38 | 332544 |
| 2026-01-23 | 17.64 | $18.47 | 229900 |
| 2026-01-22 | 17.49 | $18.19 | 153200 |
| 2026-01-21 | 17.37 | $18.45 | 193405 |
| 2026-01-20 | 17.18 | $17.68 | 67136 |
| 2026-01-16 | 17.12 | $17.09 | 414427 |
| 2026-01-15 | 17.18 | $16.72 | 901500 |
| 2026-01-14 | 17.34 | $16.75 | 384200 |
| 2026-01-13 | 17.51 | $16.99 | 778305 |
| 2026-01-12 | 17.66 | $17.30 | 220401 |
| 2026-01-09 | 17.77 | $16.86 | 513100 |
| 2026-01-08 | 18.00 | $16.77 | 748300 |
| 2026-01-07 | 18.28 | $16.82 | 484400 |
| 2026-01-06 | 18.60 | $17.74 | 543100 |
| 2026-01-05 | 18.77 | $18.31 | 325915 |
| 2026-01-02 | 18.85 | $18.92 | 114200 |
| 2025-12-31 | 18.82 | $18.81 | 95710 |
| 2025-12-30 | 18.80 | $19.02 | 29430 |
| 2025-12-29 | 18.73 | $18.94 | 39900 |
| 2025-12-26 | 18.66 | $18.60 | 28600 |
| 2025-12-24 | 18.66 | $18.64 | 20600 |
| 2025-12-23 | 18.65 | $18.85 | 125900 |
| 2025-12-22 | 18.59 | $18.51 | 977700 |
| 2025-12-19 | 18.59 | $18.27 | 201500 |
| 2025-12-18 | 18.64 | $18.01 | 188300 |
| 2025-12-17 | 18.76 | $18.44 | 94904 |
| 2025-12-16 | 18.80 | $18.10 | 180928 |
| 2025-12-15 | 18.92 | $18.61 | 255000 |
| 2025-12-12 | 18.94 | $18.83 | 200107 |
| 2025-12-11 | 18.93 | $19.08 | 479331 |
| 2025-12-10 | 18.85 | $19.24 | 253600 |
| 2025-12-09 | 18.73 | $19.32 | 357300 |
| 2025-12-08 | 18.57 | $19.62 | 799400 |
| 2025-12-05 | 18.32 | $19.36 | 666500 |
| 2025-12-04 | 18.08 | $18.79 | 435300 |
| 2025-12-03 | 17.92 | $18.78 | 239800 |
| 2025-12-02 | 17.75 | $18.24 | 257800 |
| 2025-12-01 | 17.65 | $18.15 | 104149 |
| 2025-11-28 | 17.56 | $17.84 | 114000 |
| 2025-11-26 | 17.53 | $17.41 | 164200 |
| 2025-11-25 | 17.58 | $17.41 | 193526 |
| 2025-11-24 | 17.64 | $17.94 | 418221 |
| 2025-11-21 | 17.59 | $17.63 | 382000 |
| 2025-11-20 | 17.61 | $17.78 | 115000 |
| 2025-11-19 | 17.60 | $17.92 | 74044 |
| 2025-11-18 | 17.56 | $17.93 | 349537 |
| 2025-11-17 | 17.51 | $17.57 | 354934 |
| 2025-11-14 | 17.54 | $17.60 | 50100 |
| 2025-11-13 | 17.56 | $17.21 | 155000 |
| 2025-11-12 | 17.67 | $17.25 | 110916 |
| 2025-11-11 | 17.79 | $17.32 | 307524 |
| 2025-11-10 | 17.92 | $17.47 | 256331 |
| 2025-11-07 | 18.03 | $17.00 | 953100 |
| 2025-11-06 | 18.27 | $18.52 | 95400 |
| 2025-11-05 | 18.22 | $18.32 | 157600 |
| 2025-11-04 | 18.21 | $18.07 | 127203 |
| 2025-11-03 | 18.25 | $18.43 | 81000 |
| 2025-10-31 | 18.22 | $18.47 | 46628 |
| 2025-10-30 | 18.18 | $18.44 | 34600 |
| 2025-10-29 | 18.14 | $18.25 | 105600 |
| 2025-10-28 | 18.13 | $18.20 | 275900 |
| 2025-10-27 | 18.13 | $18.14 | 439935 |
| 2025-10-24 | 18.15 | $18.17 | 196019 |
| 2025-10-23 | 18.17 | $18.28 | 75900 |
| 2025-10-22 | 18.16 | $18.34 | 169438 |
| 2025-10-21 | 18.14 | $18.03 | 14500 |
| 2025-10-20 | 18.19 | $18.07 | 157039 |
| 2025-10-17 | 18.23 | $17.76 | 222629 |
| 2025-10-16 | 18.35 | $17.69 | 21425 |
| 2025-10-15 | 18.50 | $18.04 | 165100 |
| 2025-10-14 | 18.60 | $18.24 | 256100 |
| 2025-10-13 | 18.68 | $18.72 | 21200 |
| 2025-10-10 | 18.67 | $18.60 | 356800 |
| 2025-10-09 | 18.68 | $18.85 | 239100 |
| 2025-10-08 | 18.64 | $19.13 | 80800 |
| 2025-10-07 | 18.54 | $19.17 | 110845 |
| 2025-10-06 | 18.41 | $18.85 | 236211 |
| 2025-10-03 | 18.33 | $18.92 | 212528 |
| 2025-10-02 | 18.22 | $18.48 | 152717 |
| 2025-10-01 | 18.19 | $18.51 | 167600 |
| 2025-09-30 | 18.15 | $18.22 | 284300 |
| 2025-09-29 | 18.17 | $18.50 | 380500 |
| 2025-09-26 | 18.12 | $18.68 | 220000 |
| 2025-09-25 | 18.04 | $18.72 | 155200 |
| 2025-09-24 | 17.94 | $18.46 | 194900 |
| 2025-09-23 | 17.88 | $18.68 | 55119 |
| 2025-09-22 | 17.76 | $18.15 | 899843 |
| 2025-09-19 | 17.74 | $17.97 | 546700 |
| 2025-09-18 | 17.75 | $17.99 | 128700 |
| 2025-09-17 | 17.77 | $17.93 | 26000 |
| 2025-09-16 | 17.81 | $17.98 | 59600 |
| 2025-09-15 | 17.85 | $17.56 | 405400 |
| 2025-09-12 | 17.99 | $17.53 | 1.4M |
| 2025-09-11 | 18.15 | $17.36 | 141509 |
| 2025-09-10 | 18.39 | $17.54 | 113536 |
| 2025-09-09 | 18.62 | $18.13 | 32243 |
| 2025-09-08 | 18.77 | $18.43 | 14200 |
| 2025-09-05 | 18.89 | $18.54 | 42100 |
| 2025-09-04 | 19.00 | $19.08 | 21232 |
| 2025-09-03 | 19.02 | $18.92 | 44623 |
| 2025-09-02 | 19.08 | $19.26 | 51732 |
| 2025-08-29 | 19.08 | $19.27 | 48512 |
| 2025-08-28 | 19.07 | $19.05 | 10300 |
| 2025-08-27 | 19.12 | $19.05 | 324400 |
| 2025-08-26 | 19.17 | $18.91 | 29548 |
| 2025-08-25 | 19.26 | $19.10 | 22600 |
| 2025-08-22 | 19.33 | $19.48 | 22200 |
| 2025-08-21 | 19.33 | $19.37 | 18525 |
| 2025-08-20 | 19.36 | $19.14 | 5600 |
| 2025-08-19 | 19.44 | $19.08 | 4327 |
| 2025-08-18 | 19.55 | $19.42 | 15100 |
| 2025-08-15 | 19.61 | $19.58 | 9100 |
| 2025-08-14 | 19.64 | $19.62 | 14246 |
| 2025-08-13 | 19.67 | $19.58 | 25911 |
| 2025-08-12 | 19.72 | $19.85 | 20126 |
| 2025-08-11 | 19.71 | $19.88 | 17131 |
| 2025-08-08 | 19.71 | $19.74 | 16000 |
| 2025-08-07 | 19.73 | $20.13 | 9524 |
| 2025-08-06 | 19.68 | $20.03 | 4537 |
| 2025-08-05 | 19.64 | $19.94 | 7102 |
| 2025-08-04 | 19.61 | $19.63 | 14200 |
| 2025-08-01 | 19.65 | $19.79 | 17700 |
| 2025-07-31 | 19.66 | $19.57 | 8900 |
| 2025-07-30 | 19.72 | $20.04 | 33645 |
| 2025-07-29 | 19.70 | $20.16 | 19300 |
| 2025-07-28 | 19.65 | $19.80 | 4718 |
| 2025-07-25 | 19.67 | $19.60 | 18800 |
| 2025-07-24 | 19.73 | $19.95 | 8703 |
| 2025-07-23 | 19.74 | $19.71 | 19618 |
| 2025-07-22 | 19.80 | $19.71 | 13000 |
| 2025-07-21 | 19.87 | $19.65 | 5514 |
| 2025-07-18 | 19.97 | $19.82 | 7400 |
| 2025-07-17 | 20.06 | $19.45 | 22900 |
| 2025-07-16 | 20.24 | $19.67 | 12200 |
| 2025-07-15 | 20.40 | $20.17 | 20319 |
| 2025-07-14 | 20.48 | $20.26 | 3900 |
| 2025-07-11 | 20.56 | $20.17 | 6100 |
| 2025-07-10 | 20.67 | $20.12 | 8704 |
| 2025-07-09 | 20.82 | $20.40 | 9840 |
| 2025-07-08 | 20.92 | $20.40 | 6500 |
| 2025-07-07 | 21.05 | $19.96 | 28200 |
| 2025-07-03 | 21.29 | $20.27 | 14916 |
| 2025-07-02 | 21.50 | $20.50 | 12100 |
| 2025-07-01 | 21.70 | $20.85 | 4248 |
| 2025-06-30 | 21.85 | $21.10 | 11108 |
| 2025-06-27 | 21.98 | $20.99 | 62434 |
| 2025-06-26 | 22.14 | $21.00 | 41313 |
| 2025-06-25 | 22.33 | $21.58 | 51518 |
| 2025-06-24 | 22.42 | $21.63 | 98521 |
| 2025-06-23 | 22.52 | $21.82 | 57400 |
| 2025-06-20 | 22.58 | $22.42 | 27205 |
| 2025-06-18 | 22.52 | $22.50 | 32001 |
| 2025-06-17 | 22.44 | $22.91 | 5700 |
| 2025-06-16 | 22.24 | $22.80 | 8020 |
| 2025-06-13 | 22.04 | $22.41 | 4800 |
| 2025-06-12 | 21.88 | $22.07 | 8200 |
| 2025-06-11 | 21.76 | $21.85 | 16300 |
| 2025-06-10 | 21.67 | $21.28 | 6048 |
| 2025-06-09 | 21.68 | $21.53 | 6200 |
| 2025-06-06 | 21.63 | $21.63 | 8723 |
| 2025-06-05 | 21.55 | $21.30 | 8600 |
| 2025-06-04 | 21.53 | $21.43 | 11846 |
| 2025-06-03 | 21.46 | $21.71 | 4726 |
| 2025-06-02 | 21.33 | $21.36 | 45200 |
| 2025-05-30 | 21.24 | $20.85 | 52800 |
| 2025-05-29 | 21.24 | $21.09 | 4700 |
| 2025-05-28 | 21.19 | $21.27 | 8100 |
| 2025-05-27 | 21.08 | $21.45 | 10200 |
| 2025-05-23 | 20.92 | $21.63 | 16103 |
| 2025-05-22 | 20.69 | $21.07 | 10200 |
| 2025-05-21 | 20.53 | $21.23 | 10300 |
| 2025-05-20 | 20.32 | $21.25 | 41201 |
| 2025-05-19 | 20.06 | $20.48 | 15400 |
| 2025-05-16 | 19.92 | $20.89 | 16900 |
| 2025-05-15 | 19.67 | $20.56 | 188314 |
| 2025-05-14 | 19.44 | $19.87 | 18135 |
| 2025-05-13 | 19.33 | $20.05 | 17913 |
| 2025-05-12 | 19.16 | $19.74 | 30300 |
| 2025-05-09 | 19.02 | $19.35 | 10300 |
| 2025-05-08 | 18.94 | $19.33 | 6900 |
| 2025-05-07 | 18.86 | $19.20 | 15100 |
| 2025-05-06 | 18.79 | $18.95 | 9400 |
| 2025-05-05 | 18.76 | $18.50 | 11238 |
| 2025-05-02 | 18.82 | $18.71 | 9400 |
| 2025-05-01 | 18.84 | $18.17 | 21505 |
| 2025-04-30 | 18.99 | $18.43 | 11700 |
| 2025-04-29 | 19.10 | $18.75 | 24431 |
| 2025-04-28 | 19.16 | $19.38 | 10825 |
| 2025-04-25 | 19.10 | $19.06 | 4000 |
| 2025-04-24 | 19.10 | $19.16 | 4500 |
| 2025-04-23 | 19.07 | $19.16 | 9607 |
| 2025-04-22 | 19.04 | $19.62 | 8200 |
| 2025-04-21 | 18.91 | $19.45 | 8100 |
| 2025-04-17 | 18.79 | $19.89 | 12512 |
| 2025-04-16 | 18.55 | $19.23 | 9600 |
| 2025-04-15 | 18.43 | $18.36 | 8800 |
| 2025-04-14 | 18.46 | $18.32 | 13830 |
| 2025-04-11 | 18.51 | $18.11 | 11802 |
| 2025-04-10 | 18.61 | $17.39 | 67441 |
| 2025-04-09 | 18.88 | $18.17 | 32718 |
| 2025-04-08 | 19.04 | $16.73 | 26200 |
| 2025-04-07 | 19.51 | $17.61 | 23000 |
| 2025-04-04 | 19.88 | $18.11 | 84600 |
| 2025-04-03 | 20.20 | $19.97 | 45930 |
| 2025-04-02 | 20.17 | $20.74 | 18821 |
| 2025-04-01 | 19.98 | $20.40 | 33122 |
| 2025-03-31 | 19.82 | $20.08 | 12104 |
| 2025-03-28 | 19.70 | $20.02 | 11300 |
| 2025-03-27 | 19.57 | $20.03 | 33431 |
| 2025-03-26 | 19.42 | $20.25 | 72039 |
| 2025-03-25 | 19.19 | $19.79 | 3300 |
| 2025-03-24 | 19.02 | $19.76 | 618300 |
| 2025-03-21 | 18.82 | $19.51 | 30400 |
| 2025-03-20 | 18.65 | $19.57 | 15300 |
| 2025-03-19 | 18.43 | $19.27 | 24100 |
| 2025-03-18 | 18.24 | $18.86 | 5900 |
| 2025-03-17 | 18.11 | $18.83 | 33801 |
| 2025-03-14 | 17.96 | $18.38 | 4700 |
| 2025-03-13 | 17.89 | $17.96 | 26100 |
| 2025-03-12 | 17.89 | $18.34 | 7301 |
| 2025-03-11 | 17.81 | $17.80 | 18300 |
| 2025-03-10 | 17.84 | $17.29 | 14300 |
| 2025-03-07 | 17.98 | $17.51 | 9348 |
| 2025-03-06 | 18.09 | $17.43 | 15900 |
| 2025-03-05 | 18.24 | $17.60 | 56330 |
| 2025-03-04 | 18.38 | $17.72 | 80300 |
| 2025-03-03 | 18.52 | $17.43 | 17845 |
| 2025-02-28 | 18.74 | $18.40 | 359100 |
| 2025-02-27 | 18.79 | $18.39 | 6100 |
| 2025-02-26 | 18.84 | $18.70 | 7809 |
| 2025-02-25 | 18.84 | $18.53 | 6427 |
| 2025-02-24 | 18.88 | $19.07 | 9600 |
| 2025-02-21 | 18.80 | $19.05 | 5300 |
| 2025-02-20 | 18.71 | $19.40 | 14200 |
| 2025-02-19 | 18.54 | $18.99 | 4800 |
| 2025-02-18 | 18.42 | $18.93 | 16500 |
| 2025-02-14 | 18.29 | $18.75 | 6625 |
| 2025-02-13 | 18.18 | $18.87 | 18100 |
| 2025-02-12 | 18.03 | $18.29 | 14122 |
| 2025-02-11 | 17.98 | $18.88 | 56000 |
| 2025-02-10 | 17.79 | $18.58 | 12116 |
| 2025-02-07 | 17.64 | $18.11 | 19400 |
| 2025-02-06 | 17.56 | $17.24 | 6714 |
| 2025-02-05 | 17.66 | $17.48 | 50900 |
| 2025-02-04 | 17.72 | $17.57 | 5441 |
| 2025-02-03 | 17.77 | $17.13 | 29822 |
| 2025-01-31 | 17.93 | $17.14 | 170229 |
| 2025-01-30 | 18.10 | $17.48 | 10200 |
| 2025-01-29 | 18.24 | $17.61 | 25700 |
| 2025-01-28 | 18.37 | $17.55 | 24600 |
| 2025-01-27 | 18.53 | $17.66 | 14401 |
| 2025-01-24 | 18.70 | $18.47 | 16327 |
| 2025-01-23 | 18.72 | $18.46 | 5400 |
| 2025-01-22 | 18.74 | $18.68 | 44800 |
| 2025-01-21 | 18.72 | $18.80 | 40800 |
| 2025-01-17 | 18.67 | $18.36 | 13700 |
| 2025-01-16 | 18.70 | $18.18 | 26234 |
| 2025-01-15 | 18.77 | $18.92 | 21500 |
| 2025-01-14 | 18.70 | $18.88 | 172500 |
| 2025-01-13 | 18.62 | $18.79 | 175000 |
| 2025-01-10 | 18.54 | $18.90 | 10000 |
| 2025-01-08 | 18.43 | $19.16 | 15900 |
| 2025-01-07 | 18.24 | $18.52 | 17400 |
| 2025-01-06 | 18.16 | $19.00 | 85923 |
| 2025-01-03 | 17.96 | $18.57 | 16900 |
| 2025-01-02 | 17.82 | $18.68 | 9637 |
| 2024-12-31 | 17.63 | $18.11 | 32703 |
| 2024-12-30 | 17.53 | $18.15 | 17803 |
| 2024-12-27 | 17.41 | $17.53 | 8000 |
| 2024-12-26 | 17.40 | $17.66 | 5000 |
| 2024-12-24 | 17.36 | $17.74 | 3800 |
| 2024-12-23 | 17.30 | $17.53 | 10900 |
| 2024-12-20 | 17.27 | $16.93 | 13700 |
| 2024-12-19 | 17.37 | $16.86 | 9319 |
| 2024-12-18 | 17.50 | $16.50 | 318600 |
| 2024-12-17 | 17.73 | $17.02 | 36435 |
| 2024-12-16 | 17.89 | $17.61 | 258600 |
| 2024-12-13 | 17.95 | $17.87 | 313007 |
| 2024-12-12 | 17.96 | $18.01 | 203006 |
| 2024-12-11 | 17.94 | $18.00 | 166900 |
| 2024-12-10 | 17.92 | $17.55 | 49200 |
| 2024-12-09 | 18.00 | $17.30 | 9302 |
| 2024-12-06 | 18.14 | $17.25 | 15100 |
| 2024-12-05 | 18.31 | $17.92 | 14300 |
| 2024-12-04 | 18.36 | $17.70 | 3300 |
| 2024-12-03 | 18.47 | $17.88 | 7800 |
| 2024-12-02 | 18.56 | $17.98 | 8020 |
| 2024-11-29 | 18.64 | $18.43 | 7600 |
| 2024-11-27 | 18.63 | $18.17 | 19800 |
| 2024-11-26 | 18.68 | $18.35 | 24000 |
| 2024-11-25 | 18.69 | $19.11 | 87800 |
| 2024-11-22 | 18.54 | $19.10 | 7900 |
| 2024-11-21 | 18.36 | $19.30 | 21737 |
| 2024-11-20 | 18.11 | $18.70 | 109619 |
| 2024-11-19 | 17.95 | $18.23 | 9000 |
| 2024-11-18 | 17.85 | $18.46 | 7928 |
| 2024-11-15 | 17.70 | $18.05 | 14116 |
| 2024-11-14 | 17.60 | $18.23 | 282613 |
| 2024-11-13 | 17.44 | $18.01 | 7406 |
| 2024-11-12 | 17.31 | $17.80 | 18342 |
| 2024-11-11 | 17.20 | $17.95 | 23300 |
| 2024-11-08 | 17.04 | $17.83 | 9223 |
| 2024-11-07 | 16.88 | $17.99 | 27800 |
| 2024-11-06 | 16.67 | $16.52 | 53200 |
| 2024-11-05 | 16.72 | $16.55 | 9130 |
| 2024-11-04 | 16.79 | $16.72 | 11332 |
| 2024-11-01 | 16.83 | $16.58 | 20700 |
| 2024-10-31 | 16.90 | $16.59 | 20300 |
| 2024-10-30 | 16.99 | $16.99 | 4303 |
| 2024-10-29 | 17.00 | $16.78 | 10700 |
| 2024-10-28 | 17.07 | $17.01 | 34300 |
| 2024-10-25 | 17.09 | $17.34 | 6000 |
| 2024-10-24 | 17.06 | $17.07 | 3600 |
| 2024-10-23 | 17.07 | $16.65 | 6600 |
| 2024-10-22 | 17.18 | $16.89 | 13500 |
| 2024-10-21 | 17.25 | $16.78 | 36400 |
| 2024-10-18 | 17.36 | $16.59 | 14100 |
| 2024-10-17 | 17.52 | $16.88 | 8900 |
| 2024-10-16 | 17.65 | $16.82 | 23000 |
| 2024-10-15 | 17.82 | $17.26 | 26900 |
| 2024-10-14 | 17.91 | $18.12 | 8400 |
| 2024-10-11 | 17.84 | $18.02 | 6700 |
| 2024-10-10 | 17.78 | $18.16 | 11707 |
| 2024-10-09 | 17.68 | $17.76 | 55100 |
| 2024-10-08 | 17.64 | $17.98 | 10300 |
| 2024-10-07 | 17.55 | $18.57 | 16600 |
| 2024-10-04 | 17.33 | $18.51 | 8536 |
| 2024-10-03 | 17.07 | $18.06 | 9116 |
| 2024-10-02 | 16.88 | $17.49 | 12023 |
| 2024-10-01 | 16.77 | $17.50 | 13607 |
| 2024-09-30 | 16.64 | $16.88 | 20100 |
| 2024-09-27 | 16.63 | $16.71 | 11017 |
| 2024-09-26 | 16.65 | $16.16 | 20948 |
| 2024-09-25 | 16.80 | $16.67 | 9500 |
| 2024-09-24 | 16.86 | $17.08 | 5620 |
| 2024-09-23 | 16.84 | $16.85 | 16036 |
| 2024-09-20 | 16.88 | $16.90 | 12349 |
| 2024-09-19 | 16.91 | $16.97 | 8400 |
| 2024-09-18 | 16.93 | $16.69 | 10400 |
| 2024-09-17 | 17.02 | $17.19 | 9133 |
| 2024-09-16 | 17.01 | $17.09 | 12643 |
| 2024-09-13 | 17.03 | $17.01 | 8722 |
| 2024-09-12 | 17.08 | $16.83 | 12734 |
| 2024-09-11 | 17.16 | $16.66 | 4200 |
| 2024-09-10 | 17.30 | $16.27 | 27548 |
| 2024-09-09 | 17.55 | $16.36 | 8900 |
| 2024-09-06 | 17.81 | $16.47 | 29100 |
| 2024-09-05 | 18.10 | $16.97 | 97200 |
| 2024-09-04 | 18.33 | $17.45 | 163027 |
| 2024-09-03 | 18.49 | $17.65 | 129902 |
| 2024-08-30 | 18.63 | $18.37 | 39000 |
| 2024-08-29 | 18.64 | $18.61 | 24400 |
| 2024-08-28 | 18.60 | $18.41 | 137600 |
| 2024-08-27 | 18.59 | $18.70 | 41032 |
| 2024-08-26 | 18.52 | $18.79 | 137821 |
| 2024-08-23 | 18.42 | $18.76 | 14138 |
| 2024-08-22 | 18.30 | $18.30 | 158628 |
| 2024-08-21 | 18.26 | $18.40 | 36545 |
| 2024-08-20 | 18.19 | $18.36 | 163300 |
| 2024-08-19 | 18.12 | $18.51 | 605700 |
| 2024-08-16 | 18.00 | $18.83 | 20700 |
| 2024-08-15 | 17.79 | $19.13 | 264200 |
| 2024-08-14 | 17.49 | $18.83 | 285045 |
| 2024-08-13 | 17.19 | $18.50 | 231946 |
| 2024-08-12 | 16.93 | $18.07 | 36800 |
| 2024-08-09 | 16.71 | $16.97 | 99717 |
| 2024-08-08 | 16.68 | $17.13 | 6442 |
| 2024-08-07 | 16.63 | $16.96 | 121000 |
| 2024-08-06 | 16.60 | $16.84 | 127147 |
| 2024-08-05 | 16.59 | $16.26 | 15500 |
| 2024-08-02 | 16.71 | $16.57 | 166103 |
| 2024-08-01 | 16.78 | $16.57 | 129000 |
| 2024-07-31 | 16.87 | $17.30 | 132500 |
| 2024-07-30 | 16.81 | $16.59 | 135200 |
| 2024-07-29 | 16.91 | $16.75 | 115930 |
| 2024-07-26 | 16.98 | $16.87 | 29000 |
| 2024-07-25 | 17.05 | $16.83 | 99915 |
| 2024-07-24 | 17.13 | $16.80 | 76001 |
| 2024-07-23 | 17.24 | $17.22 | 14400 |
| 2024-07-22 | 17.27 | $17.15 | 7401 |
| 2024-07-19 | 17.33 | $17.04 | 3905 |
| 2024-07-18 | 17.43 | $17.23 | 2600 |
| 2024-07-17 | 17.50 | $17.16 | 18000 |
| 2024-07-16 | 17.59 | $17.36 | 29106 |
| 2024-07-15 | 17.66 | $17.60 | 59100 |
| 2024-07-12 | 17.70 | $17.57 | 102510 |
| 2024-07-11 | 17.75 | $17.45 | 59000 |
| 2024-07-10 | 17.83 | $17.49 | 14900 |
| 2024-07-09 | 17.91 | $17.51 | 67700 |
| 2024-07-08 | 18.01 | $18.00 | 46704 |
| 2024-07-05 | 18.01 | $18.21 | 4901 |
| 2024-07-03 | 17.98 | $18.64 | 5728 |
| 2024-07-02 | 17.85 | $18.18 | 20600 |
| 2024-07-01 | 17.79 | $17.93 | 1900 |
| 2024-06-28 | 17.78 | $17.84 | 6300 |
| 2024-06-27 | 17.79 | $18.11 | 16147 |
| 2024-06-26 | 17.75 | $17.86 | 1200 |
| 2024-06-25 | 17.75 | $18.09 | 10247 |
| 2024-06-24 | 17.71 | $18.13 | 14606 |
| 2024-06-21 | 17.65 | $17.33 | 6200 |
| 2024-06-20 | 17.75 | $17.62 | 9604 |
| 2024-06-18 | 17.81 | $17.68 | 14907 |
| 2024-06-17 | 17.86 | $17.46 | 51000 |
| 2024-06-14 | 17.98 | $17.39 | 13100 |
| 2024-06-13 | 18.13 | $17.30 | 10209 |
| 2024-06-12 | 18.32 | $17.90 | 15421 |
| 2024-06-11 | 18.41 | $18.30 | 13732 |
| 2024-06-10 | 18.44 | $18.36 | 10500 |
| 2024-06-07 | 18.46 | $18.32 | 9100 |
| 2024-06-06 | 18.49 | $18.54 | 8900 |
| 2024-06-05 | 18.48 | $18.17 | 18900 |
| 2024-06-04 | 18.55 | $18.07 | 10825 |
| 2024-06-03 | 18.65 | $18.39 | 17729 |
| 2024-05-31 | 18.70 | $18.85 | 58500 |
| 2024-05-30 | 18.65 | $18.73 | 39700 |
| 2024-05-29 | 18.63 | $18.36 | 46240 |
| 2024-05-28 | 18.67 | $18.64 | 67945 |
| 2024-05-24 | 18.67 | $18.36 | 83038 |
| 2024-05-23 | 18.72 | $18.23 | 70200 |
| 2024-05-22 | 18.81 | $18.56 | 56500 |
| 2024-05-21 | 18.84 | $18.80 | 209729 |
| 2024-05-20 | 18.83 | $18.85 | 1900 |
| 2024-05-17 | 18.80 | $18.90 | 87400 |
| 2024-05-16 | 18.76 | $18.68 | 82538 |
| 2024-05-15 | 18.75 | $18.90 | 80929 |
| 2024-05-14 | 18.70 | $18.42 | 143600 |
| 2024-05-13 | 18.73 | $18.97 | 47312 |
| 2024-05-10 | 18.66 | $18.54 | 257500 |
| 2024-05-09 | 18.66 | $18.93 | 117336 |
| 2024-05-08 | 18.58 | $18.71 | 177700 |
| 2024-05-07 | 18.53 | $18.56 | 28928 |
| 2024-05-06 | 18.50 | $18.65 | 190700 |
| 2024-05-03 | 18.45 | $17.99 | 13437 |
| 2024-05-02 | 18.53 | $18.14 | 7815 |
| 2024-05-01 | 18.59 | $17.85 | 21041 |
| 2024-04-30 | 18.72 | $18.14 | 6935 |
| 2024-04-29 | 18.81 | $18.90 | 7900 |
| 2024-04-26 | 18.75 | $18.85 | 6225 |
| 2024-04-25 | 18.68 | $18.92 | 11500 |
| 2024-04-24 | 18.59 | $18.42 | 11800 |
| 2024-04-23 | 18.59 | $18.51 | 9837 |
| 2024-04-22 | 18.57 | $18.18 | 10238 |
| 2024-04-19 | 18.62 | $18.03 | 1520 |
| 2024-04-18 | 18.70 | $18.13 | 2300 |
| 2024-04-17 | 18.77 | $18.24 | 8000 |
| 2024-04-16 | 18.82 | $18.41 | 59200 |
| 2024-04-15 | 18.85 | $18.28 | 28828 |
| 2024-04-12 | 18.90 | $18.73 | 25500 |
| 2024-04-11 | 18.86 | $18.86 | 12800 |
| 2024-04-10 | 18.79 | $19.12 | 25736 |
| 2024-04-09 | 18.64 | $18.76 | 4328 |
| 2024-04-08 | 18.54 | $19.06 | 20900 |
| 2024-04-05 | 18.36 | $19.03 | 18919 |
| 2024-04-04 | 18.16 | $18.67 | 6444 |
| 2024-04-03 | 18.00 | $18.41 | 11821 |
| 2024-04-02 | 17.86 | $17.96 | 12700 |
| 2024-04-01 | 17.79 | $17.97 | 14939 |
| 2024-03-28 | 17.71 | $17.87 | 11300 |
| 2024-03-27 | 17.63 | $17.68 | 21600 |
| 2024-03-26 | 17.57 | $17.44 | 11004 |
| 2024-03-25 | 17.56 | $17.49 | 19100 |
| 2024-03-22 | 17.53 | $17.30 | 14900 |
| 2024-03-21 | 17.54 | $17.32 | 8522 |
| 2024-03-20 | 17.54 | $17.45 | 8839 |
| 2024-03-19 | 17.51 | $17.59 | 10800 |
| 2024-03-18 | 17.44 | $17.51 | 9130 |
| 2024-03-15 | 17.38 | $17.19 | 25900 |
| 2024-03-14 | 17.38 | $17.05 | 8244 |
| 2024-03-13 | 17.39 | $17.20 | 127539 |
| 2024-03-12 | 17.38 | $16.94 | 3329 |
| 2024-03-11 | 17.42 | $16.95 | 238200 |
| 2024-03-08 | 17.46 | $17.32 | 35600 |
| 2024-03-07 | 17.42 | $17.44 | 100440 |
| 2024-03-06 | 17.35 | $17.43 | 23307 |
| 2024-03-05 | 17.26 | $17.49 | 28603 |
| 2024-03-04 | 17.15 | $17.28 | 51321 |
| 2024-03-01 | 17.06 | $17.28 | 57039 |
| 2024-02-29 | 16.95 | $17.05 | 620600 |
| 2024-02-28 | 16.87 | $17.18 | 28603 |
| 2024-02-27 | 16.75 | $17.11 | 38620 |
| 2024-02-26 | 16.62 | $16.90 | 2.2M |
| 2024-02-23 | 16.51 | $16.75 | 128600 |
| 2024-02-22 | 16.41 | $16.96 | 99100 |
| 2024-02-21 | 16.24 | $17.05 | 308900 |
| 2024-02-20 | 16.03 | $16.27 | 15700 |
| 2024-02-16 | 15.96 | $16.60 | 35000 |
| 2024-02-15 | 15.79 | $16.41 | 143824 |
| 2024-02-14 | 15.64 | $15.86 | 36200 |
| 2024-02-13 | 15.58 | $15.82 | 116000 |
| 2024-02-12 | 15.52 | $16.25 | 293548 |
| 2024-02-09 | 15.36 | $15.69 | 168820 |
| 2024-02-08 | 15.29 | $15.30 | 113500 |
| 2024-02-07 | 15.29 | $14.87 | 133200 |
| 2024-02-06 | 15.38 | $14.88 | 40044 |
| 2024-02-05 | 15.48 | $14.89 | 77800 |
| 2024-02-02 | 15.60 | $15.13 | 27500 |
| 2024-02-01 | 15.69 | $15.54 | 171745 |
| 2024-01-31 | 15.70 | $15.54 | 348400 |
| 2024-01-30 | 15.71 | $15.76 | 280635 |
| 2024-01-29 | 15.68 | $15.77 | 27104 |
| 2024-01-26 | 15.64 | $16.03 | 61914 |
| 2024-01-25 | 15.53 | $16.09 | 45800 |
| 2024-01-24 | 15.40 | $15.80 | 162200 |
| 2024-01-23 | 15.31 | $15.38 | 155239 |
| 2024-01-22 | 15.29 | $14.94 | 159900 |
| 2024-01-19 | 15.35 | $15.26 | 276800 |
| 2024-01-18 | 15.37 | $15.22 | 510600 |
| 2024-01-17 | 15.39 | $15.28 | 47800 |
| 2024-01-16 | 15.40 | $15.63 | 587300 |
| 2024-01-12 | 15.34 | $16.22 | 32700 |
| 2024-01-11 | 15.14 | $15.82 | 7321 |
| 2024-01-10 | 15.00 | $15.42 | 12431 |
| 2024-01-09 | 14.92 | $15.16 | 8300 |
| 2024-01-08 | 14.88 | $15.09 | 29700 |
| 2024-01-05 | 14.85 | $15.31 | 30400 |
| 2024-01-04 | 14.77 | $15.10 | 342800 |
| 2024-01-03 | 14.73 | $15.08 | 149300 |
| 2024-01-02 | 14.68 | $14.61 | 133300 |
| 2023-12-29 | 14.72 | $14.89 | 46900 |
| 2023-12-28 | 14.71 | $14.91 | 23238 |
| 2023-12-27 | 14.70 | $15.10 | 117618 |
| 2023-12-26 | 14.65 | $15.09 | 4944 |
| 2023-12-22 | 14.60 | $14.88 | 12809 |
| 2023-12-21 | 14.58 | $14.74 | 42400 |
| 2023-12-20 | 14.59 | $14.58 | 132500 |
| 2023-12-19 | 14.64 | $14.81 | 91100 |
| 2023-12-18 | 14.65 | $14.50 | 69200 |
| 2023-12-15 | 14.74 | $14.32 | 206000 |
| 2023-12-14 | 14.87 | $14.72 | 127900 |
| 2023-12-13 | 14.94 | $14.52 | 269900 |
| 2023-12-12 | 15.07 | $14.12 | 308200 |
| 2023-12-11 | 15.31 | $14.90 | 166206 |
| 2023-12-08 | 15.42 | $15.07 | 113800 |
| 2023-12-07 | 15.52 | $14.86 | 209400 |
| 2023-12-06 | 15.68 | $15.12 | 165802 |
| 2023-12-05 | 15.80 | $15.43 | 226200 |
| 2023-12-04 | 15.89 | $15.80 | 381402 |
| 2023-12-01 | 15.90 | $16.40 | 188600 |
| 2023-11-30 | 15.80 | $15.95 | 91027 |
| 2023-11-29 | 15.77 | $15.96 | 236131 |
| 2023-11-28 | 15.74 | $15.90 | 160448 |
| 2023-11-27 | 15.71 | $15.70 | 287117 |
| 2023-11-24 | 15.72 | $15.68 | 11000 |
| 2023-11-22 | 15.74 | $15.50 | 221800 |
| 2023-11-21 | 15.80 | $15.66 | 125307 |
| 2023-11-20 | 15.83 | $15.75 | 104334 |
| 2023-11-17 | 15.86 | $15.61 | 118200 |
| 2023-11-16 | 15.91 | $15.44 | 110600 |
| 2023-11-15 | 16.01 | $15.81 | 124700 |
| 2023-11-14 | 16.05 | $16.06 | 80621 |
| 2023-11-13 | 16.04 | $15.79 | 66900 |
| 2023-11-10 | 16.09 | $15.74 | 58226 |
| 2023-11-09 | 16.15 | $15.48 | 886700 |
| 2023-11-08 | 16.28 | $15.57 | 167200 |
| 2023-11-07 | 16.41 | $16.01 | 31400 |
| 2023-11-06 | 16.47 | $16.56 | 274411 |
| 2023-11-03 | 16.42 | $17.17 | 846705 |
| 2023-11-02 | 16.23 | $16.70 | 67125 |
| 2023-11-01 | 16.11 | $16.26 | 372900 |
| 2023-10-31 | 16.06 | $16.04 | 450700 |
| 2023-10-30 | 16.05 | $15.83 | 417400 |
| 2023-10-27 | 16.08 | $15.88 | 152045 |
| 2023-10-26 | 16.10 | $15.95 | 115112 |
| 2023-10-25 | 16.11 | $15.71 | 516735 |
| 2023-10-24 | 16.17 | $15.90 | 282034 |
| 2023-10-23 | 16.20 | $16.20 | 167600 |
| 2023-10-20 | 16.17 | $16.40 | 196017 |
| 2023-10-19 | 16.09 | $16.47 | 280300 |
| 2023-10-18 | 15.98 | $16.22 | 282900 |
| 2023-10-17 | 15.91 | $15.97 | 352000 |
| 2023-10-16 | 15.88 | $16.10 | 209023 |
| 2023-10-13 | 15.81 | $16.20 | 210232 |
| 2023-10-12 | 15.71 | $15.94 | 149400 |
| 2023-10-11 | 15.65 | $15.94 | 15200 |
| 2023-10-10 | 15.58 | $15.94 | 330200 |
| 2023-10-09 | 15.49 | $15.66 | 10200 |
| 2023-10-06 | 15.46 | $15.39 | 57800 |
| 2023-10-05 | 15.47 | $14.78 | 477900 |
| 2023-10-04 | 15.61 | $14.69 | 337520 |
| 2023-10-03 | 15.79 | $15.30 | 324600 |
| 2023-10-02 | 15.88 | $15.31 | 153300 |
| 2023-09-29 | 15.97 | $15.98 | 350039 |
| 2023-09-28 | 15.94 | $16.26 | 44100 |
| 2023-09-27 | 15.84 | $16.04 | 82400 |
| 2023-09-26 | 15.76 | $15.81 | 51000 |
| 2023-09-25 | 15.73 | $15.70 | 79300 |
| 2023-09-22 | 15.71 | $15.30 | 109334 |
| 2023-09-21 | 15.77 | $15.23 | 175709 |
| 2023-09-20 | 15.85 | $15.64 | 248200 |
| 2023-09-19 | 15.86 | $15.97 | 127600 |
| 2023-09-18 | 15.80 | $15.89 | 121900 |
| 2023-09-15 | 15.74 | $16.00 | 87548 |
| 2023-09-14 | 15.65 | $15.97 | 44208 |
| 2023-09-13 | 15.55 | $15.58 | 540100 |
| 2023-09-12 | 15.51 | $15.83 | 38330 |
| 2023-09-11 | 15.42 | $15.48 | 88518 |
| 2023-09-08 | 15.38 | $15.47 | 167300 |
| 2023-09-07 | 15.33 | $15.25 | 216800 |
| 2023-09-06 | 15.33 | $15.47 | 53700 |
| 2023-09-05 | 15.27 | $15.49 | 16924 |
| 2023-09-01 | 15.20 | $15.58 | 15445 |
| 2023-08-31 | 15.10 | $15.28 | 296100 |
| 2023-08-30 | 15.04 | $15.11 | 16247 |
| 2023-08-29 | 15.01 | $15.07 | 17005 |
| 2023-08-28 | 14.98 | $14.75 | 1400 |
| 2023-08-25 | 15.02 | $14.52 | 6035 |
| 2023-08-24 | 15.11 | $14.39 | 10728 |
| 2023-08-23 | 15.24 | $14.56 | 28000 |
| 2023-08-22 | 15.35 | $14.99 | 3000 |
| 2023-08-21 | 15.39 | $15.05 | 13500 |
| 2023-08-18 | 15.42 | $15.18 | 45626 |
| 2023-08-17 | 15.43 | $15.24 | 14400 |
| 2023-08-16 | 15.42 | $15.02 | 21200 |
| 2023-08-15 | 15.45 | $15.06 | 28500 |
| 2023-08-14 | 15.48 | $15.45 | 9100 |
| 2023-08-11 | 15.43 | $15.47 | 12200 |
| 2023-08-10 | 15.36 | $15.38 | 10700 |
| 2023-08-09 | 15.30 | $15.46 | 13534 |
| 2023-08-08 | 15.20 | $15.12 | 43034 |
| 2023-08-07 | 15.16 | $15.04 | 6419 |
| 2023-08-04 | 15.13 | $15.07 | 7132 |
| 2023-08-03 | 15.09 | $15.20 | 20722 |
| 2023-08-02 | 15.00 | $14.76 | 6627 |
| 2023-08-01 | 15.00 | $14.89 | 19007 |
| 2023-07-31 | 14.96 | $15.02 | 19229 |
| 2023-07-28 | 14.88 | $15.07 | 16525 |
| 2023-07-27 | 14.78 | $14.83 | 6430 |
| 2023-07-26 | 14.71 | $14.85 | 12200 |
| 2023-07-25 | 14.62 | $14.79 | 42500 |
| 2023-07-24 | 14.53 | $14.72 | 3600 |
| 2023-07-21 | 14.44 | $14.55 | 8304 |
| 2023-07-20 | 14.36 | $14.56 | 12800 |
| 2023-07-19 | 14.27 | $14.67 | 126400 |
| 2023-07-18 | 14.13 | $14.36 | 11836 |
| 2023-07-17 | 14.04 | $13.88 | 5000 |
| 2023-07-14 | 14.03 | $13.78 | 8940 |
| 2023-07-13 | 14.04 | $14.28 | 6344 |
| 2023-07-12 | 13.94 | $14.45 | 11832 |
| 2023-07-11 | 13.78 | $14.16 | 12817 |
| 2023-07-10 | 13.67 | $13.86 | 43900 |
| 2023-07-07 | 13.59 | $13.78 | 336910 |
| 2023-07-06 | 13.52 | $13.35 | 295225 |
| 2023-07-05 | 13.52 | $13.52 | 7443 |
| 2023-07-03 | 13.49 | $13.43 | 2300 |
| 2023-06-30 | 13.47 | $13.35 | 5900 |
| 2023-06-29 | 13.47 | $13.33 | 285917 |
| 2023-06-28 | 13.46 | $13.31 | 10022 |
| 2023-06-27 | 13.46 | $13.52 | 170828 |
| 2023-06-26 | 13.40 | $13.91 | 157208 |
| 2023-06-23 | 13.26 | $13.67 | 312211 |
| 2023-06-22 | 13.14 | $13.33 | 15600 |
| 2023-06-21 | 13.08 | $13.30 | 19900 |
| 2023-06-20 | 13.01 | $13.11 | 6300 |
| 2023-06-16 | 12.96 | $13.18 | 7600 |
| 2023-06-15 | 12.90 | $12.98 | 11143 |
| 2023-06-14 | 12.86 | $12.77 | 8227 |
| 2023-06-13 | 12.86 | $12.98 | 24402 |
| 2023-06-12 | 12.82 | $12.78 | 19000 |
| 2023-06-09 | 12.81 | $13.02 | 8800 |
| 2023-06-08 | 12.74 | $12.94 | 5925 |
| 2023-06-07 | 12.69 | $13.08 | 8637 |
| 2023-06-06 | 12.59 | $12.64 | 3811 |
| 2023-06-05 | 12.57 | $12.44 | 6321 |
| 2023-06-02 | 12.59 | $12.53 | 23800 |
| 2023-06-01 | 12.59 | $12.10 | 27900 |
| 2023-05-31 | 12.69 | $11.99 | 720100 |
| 2023-05-30 | 12.82 | $12.26 | 9031 |
| 2023-05-26 | 12.91 | $12.43 | 13000 |
| 2023-05-25 | 12.98 | $12.57 | 4100 |
| 2023-05-24 | 13.03 | $12.87 | 8800 |
| 2023-05-23 | 13.03 | $13.16 | 9000 |
| 2023-05-22 | 12.96 | $13.15 | 17822 |
| 2023-05-19 | 12.88 | $13.22 | 27000 |
| 2023-05-18 | 12.77 | $13.01 | 7600 |
| 2023-05-17 | 12.69 | $12.56 | 15700 |
| 2023-05-16 | 12.68 | $12.62 | 33449 |
| 2023-05-15 | 12.66 | $12.77 | 14300 |
| 2023-05-12 | 12.60 | $12.55 | 5200 |
| 2023-05-11 | 12.58 | $12.66 | 35110 |
| 2023-05-10 | 12.53 | $12.71 | 10105 |
| 2023-05-09 | 12.46 | $12.87 | 15400 |
| 2023-05-08 | 12.35 | $12.73 | 5507 |
| 2023-05-05 | 12.24 | $12.93 | 47142 |
| 2023-05-04 | 12.07 | $11.96 | 79400 |
| 2023-05-03 | 12.09 | $11.54 | 4700 |
| 2023-05-02 | 12.19 | $11.70 | 20220 |
| 2023-05-01 | 12.27 | $12.26 | 17100 |
| 2023-04-28 | 12.24 | $12.46 | 13036 |
| 2023-04-27 | 12.17 | $11.88 | 6800 |
| 2023-04-26 | 12.21 | $11.89 | 10500 |
| 2023-04-25 | 12.24 | $12.11 | 4300 |
| 2023-04-24 | 12.24 | $12.15 | 6100 |
| 2023-04-21 | 12.23 | $11.98 | 5236 |
| 2023-04-20 | 12.25 | $12.10 | 9242 |
| 2023-04-19 | 12.24 | $12.34 | 16529 |
| 2023-04-18 | 12.19 | $12.38 | 9900 |
| 2023-04-17 | 12.11 | $12.30 | 4900 |
| 2023-04-14 | 12.03 | $12.23 | 32301 |
| 2023-04-13 | 11.96 | $12.39 | 12102 |
| 2023-04-12 | 11.84 | $12.26 | 7700 |
| 2023-04-11 | 11.72 | $12.47 | 10719 |
| 2023-04-10 | 11.55 | $11.93 | 100800 |
| 2023-04-06 | 11.45 | $11.73 | 5424 |
| 2023-04-05 | 11.39 | $11.75 | 19110 |
| 2023-04-04 | 11.31 | $11.63 | 25124 |
| 2023-04-03 | 11.24 | $11.95 | 13045 |
| 2023-03-31 | 11.09 | $11.30 | 51027 |
| 2023-03-30 | 11.05 | $11.11 | 126300 |
| 2023-03-29 | 11.05 | $11.08 | 13700 |
| 2023-03-28 | 11.06 | $11.16 | 9700 |
| 2023-03-27 | 11.06 | $11.12 | 41000 |
| 2023-03-24 | 11.06 | $11.09 | 2504 |
| 2023-03-23 | 11.07 | $11.02 | 15500 |
| 2023-03-22 | 11.09 | $11.47 | 6626 |
| 2023-03-21 | 11.03 | $11.40 | 13800 |
| 2023-03-20 | 10.97 | $11.26 | 20600 |
| 2023-03-17 | 10.93 | $10.95 | 28600 |
| 2023-03-16 | 10.95 | $10.95 | 22800 |
| 2023-03-15 | 10.98 | $10.77 | 40100 |
| 2023-03-14 | 11.05 | $11.06 | 24146 |
| 2023-03-13 | 11.08 | $10.96 | 48400 |
| 2023-03-10 | 11.12 | $11.18 | 39134 |
| 2023-03-09 | 11.14 | $11.33 | 49100 |
| 2023-03-08 | 11.12 | $11.25 | 21800 |
| 2023-03-07 | 11.12 | $11.23 | 37000 |
| 2023-03-06 | 11.12 | $11.40 | 113900 |
| 2023-03-03 | 11.09 | $11.57 | 77800 |
| 2023-03-02 | 11.02 | $11.22 | 76932 |
| 2023-03-01 | 11.02 | $11.30 | 14703 |
| 2023-02-28 | 11.00 | $10.94 | 366000 |
| 2023-02-27 | 11.06 | $11.25 | 14300 |
| 2023-02-24 | 11.06 | $11.30 | 7830 |
| 2023-02-23 | 11.05 | $11.15 | 18143 |
| 2023-02-22 | 11.08 | $10.79 | 12919 |
| 2023-02-21 | 11.19 | $10.61 | 125400 |
| 2023-02-17 | 11.35 | $10.92 | 58000 |
| 2023-02-16 | 11.48 | $11.55 | 17600 |
| 2023-02-15 | 11.50 | $11.73 | 22400 |
| 2023-02-14 | 11.48 | $12.10 | 24500 |
| 2023-02-13 | 11.39 | $11.92 | 22300 |
| 2023-02-10 | 11.32 | $11.74 | 23313 |
| 2023-02-09 | 11.29 | $11.35 | 44114 |
| 2023-02-08 | 11.33 | $11.48 | 11000 |
| 2023-02-07 | 11.35 | $11.58 | 26800 |
| 2023-02-06 | 11.36 | $11.17 | 15300 |
| 2023-02-03 | 11.46 | $11.19 | 36400 |
| 2023-02-02 | 11.57 | $11.06 | 18100 |
| 2023-02-01 | 11.73 | $11.27 | 44139 |
| 2023-01-31 | 11.87 | $11.62 | 298542 |
| 2023-01-30 | 11.97 | $11.50 | 102330 |
| 2023-01-27 | 12.11 | $12.10 | 59400 |
| 2023-01-26 | 12.15 | $12.12 | 31200 |
| 2023-01-25 | 12.19 | $12.00 | 21900 |
| 2023-01-24 | 12.26 | $12.52 | 10500 |
| 2023-01-23 | 12.24 | $12.62 | 13832 |
| 2023-01-20 | 12.20 | $12.62 | 13528 |
| 2023-01-19 | 12.15 | $12.35 | 24500 |
| 2023-01-18 | 12.15 | $12.42 | 24933 |
| 2023-01-17 | 12.14 | $12.70 | 49600 |
| 2023-01-13 | 12.08 | $12.13 | 109743 |
| 2023-01-12 | 12.12 | $12.45 | 143800 |
| 2023-01-11 | 12.11 | $11.87 | 23100 |
| 2023-01-10 | 12.22 | $11.78 | 149200 |
| 2023-01-09 | 12.37 | $12.29 | 15433 |
| 2023-01-06 | 12.43 | $12.07 | 33400 |
| 2023-01-05 | 12.56 | $11.71 | 17800 |
| 2023-01-04 | 12.79 | $11.99 | 22620 |
| 2023-01-03 | 13.00 | $11.87 | 16140 |
| 2022-12-30 | 13.26 | $13.47 | 14326 |
| 2022-12-29 | 13.24 | $13.33 | 5549 |
| 2022-12-28 | 13.24 | $13.19 | 6100 |
| 2022-12-27 | 13.27 | $13.86 | 5600 |
| 2022-12-23 | 13.16 | $13.64 | 6405 |
| 2022-12-22 | 13.09 | $12.97 | 19123 |
| 2022-12-21 | 13.14 | $13.35 | 8225 |
| 2022-12-20 | 13.13 | $13.07 | 11113 |
| 2022-12-19 | 13.17 | $12.75 | 5900 |
| 2022-12-16 | 13.30 | $12.91 | 17500 |
| 2022-12-15 | 13.40 | $13.30 | 21900 |
| 2022-12-14 | 13.45 | $13.42 | 37500 |
| 2022-12-13 | 13.48 | $13.27 | 20114 |
| 2022-12-12 | 13.54 | $13.08 | 6900 |
| 2022-12-09 | 13.66 | $13.08 | 62000 |
| 2022-12-08 | 13.80 | $13.01 | 12800 |
| 2022-12-07 | 13.97 | $13.02 | 37948 |
| 2022-12-06 | 14.17 | $13.10 | 21216 |
| 2022-12-05 | 14.38 | $13.94 | 42100 |
| 2022-12-02 | 14.45 | $14.73 | 20703 |
| 2022-12-01 | 14.36 | $14.64 | 11639 |
| 2022-11-30 | 14.28 | $14.70 | 68011 |
| 2022-11-29 | 14.17 | $14.26 | 13308 |
| 2022-11-28 | 14.13 | $13.91 | 41200 |
| 2022-11-25 | 14.16 | $14.05 | 171900 |
| 2022-11-23 | 14.16 | $14.09 | 15636 |
| 2022-11-22 | 14.16 | $14.27 | 19245 |
| 2022-11-21 | 14.12 | $13.72 | 44905 |
| 2022-11-18 | 14.18 | $14.19 | 11618 |
| 2022-11-17 | 14.15 | $13.93 | 39500 |
| 2022-11-16 | 14.18 | $13.89 | 83700 |
| 2022-11-15 | 14.21 | $14.27 | 35049 |
| 2022-11-14 | 14.17 | $13.96 | 26416 |
| 2022-11-11 | 14.18 | $14.19 | 54103 |
| 2022-11-10 | 14.15 | $13.99 | 188000 |
| 2022-11-09 | 14.15 | $13.36 | 60300 |
| 2022-11-08 | 14.29 | $14.32 | 43221 |
| 2022-11-07 | 14.24 | $14.46 | 152129 |
| 2022-11-04 | 14.15 | $14.55 | 41900 |
| 2022-11-03 | 14.03 | $14.35 | 12100 |
| 2022-11-02 | 13.92 | $14.27 | 20700 |
| 2022-11-01 | 13.82 | $14.29 | 22800 |
| 2022-10-31 | 13.69 | $14.16 | 26018 |
| 2022-10-28 | 13.57 | $13.67 | 16130 |
| 2022-10-27 | 13.54 | $13.91 | 44040 |
| 2022-10-26 | 13.44 | $14.01 | 15400 |
| 2022-10-25 | 13.31 | $13.73 | 9600 |
| 2022-10-24 | 13.22 | $13.75 | 42900 |
| 2022-10-21 | 13.11 | $13.41 | 41100 |
| 2022-10-20 | 13.05 | $13.53 | 31219 |
| 2022-10-19 | 12.96 | $13.15 | 13800 |
| 2022-10-18 | 12.94 | $12.76 | 60736 |
| 2022-10-17 | 12.99 | $12.82 | 64900 |
| 2022-10-14 | 13.04 | $13.01 | 7800 |
| 2022-10-13 | 13.06 | $13.60 | 17600 |
| 2022-10-12 | 12.95 | $13.06 | 2939 |
| 2022-10-11 | 12.95 | $13.19 | 15400 |
| 2022-10-10 | 12.92 | $13.36 | 29800 |
| 2022-10-07 | 12.85 | $13.44 | 25026 |
| 2022-10-06 | 12.75 | $13.30 | 6009 |
| 2022-10-05 | 12.67 | $13.56 | 15648 |
| 2022-10-04 | 12.52 | $13.35 | 26223 |
| 2022-10-03 | 12.39 | $12.81 | 38200 |
| 2022-09-30 | 12.36 | $12.00 | 32307 |
| 2022-09-29 | 12.50 | $12.11 | 30045 |
| 2022-09-28 | 12.64 | $12.12 | 15845 |
| 2022-09-27 | 12.81 | $11.54 | 70927 |
| 2022-09-26 | 13.13 | $11.29 | 28000 |
| 2022-09-23 | 13.55 | $12.03 | 54139 |
| 2022-09-22 | 13.88 | $12.90 | 69232 |
| 2022-09-21 | 14.09 | $13.43 | 20400 |
| 2022-09-20 | 14.21 | $13.84 | 22430 |
| 2022-09-19 | 14.27 | $14.24 | 30300 |
| 2022-09-16 | 14.25 | $14.20 | 37531 |
| 2022-09-15 | 14.24 | $14.36 | 56800 |
| 2022-09-14 | 14.18 | $14.73 | 17400 |
| 2022-09-13 | 14.04 | $14.21 | 22247 |
| 2022-09-12 | 13.99 | $14.22 | 30425 |
| 2022-09-09 | 13.93 | $13.94 | 26127 |
| 2022-09-08 | 13.91 | $13.59 | 56700 |
| 2022-09-07 | 13.97 | $13.19 | 90200 |
| 2022-09-06 | 14.11 | $13.74 | 68120 |
| 2022-09-02 | 14.17 | $13.87 | 250317 |
| 2022-09-01 | 14.20 | $13.53 | 148300 |
| 2022-08-31 | 14.31 | $13.80 | 52320 |
| 2022-08-30 | 14.38 | $14.00 | 38109 |
| 2022-08-29 | 14.41 | $14.52 | 40641 |
| 2022-08-26 | 14.33 | $14.24 | 57100 |
| 2022-08-25 | 14.31 | $14.41 | 30700 |
| 2022-08-24 | 14.23 | $14.41 | 9900 |
| 2022-08-23 | 14.15 | $14.52 | 40100 |
| 2022-08-22 | 14.02 | $13.92 | 72300 |
| 2022-08-19 | 14.00 | $14.05 | 21233 |
| 2022-08-18 | 13.95 | $14.12 | 57008 |
| 2022-08-17 | 13.87 | $14.01 | 23634 |
| 2022-08-16 | 13.80 | $13.99 | 19621 |
| 2022-08-15 | 13.72 | $13.86 | 24600 |
| 2022-08-12 | 13.65 | $14.14 | 9649 |
| 2022-08-11 | 13.51 | $14.20 | 11600 |
| 2022-08-10 | 13.33 | $13.68 | 12517 |
| 2022-08-09 | 13.24 | $13.45 | 11333 |
| 2022-08-08 | 13.17 | $13.31 | 27900 |
| 2022-08-05 | 13.13 | $13.10 | 28600 |
| 2022-08-04 | 13.12 | $12.90 | 34700 |
| 2022-08-03 | 13.15 | $13.54 | 19507 |
| 2022-08-02 | 13.05 | $14.01 | 41042 |
| 2022-08-01 | 12.83 | $13.90 | 11200 |
| 2022-07-29 | 12.60 | $14.04 | 60237 |
| 2022-07-28 | 12.31 | $13.44 | 23600 |
| 2022-07-27 | 12.10 | $13.11 | 23229 |
| 2022-07-26 | 11.92 | $12.71 | 27100 |
| 2022-07-25 | 11.80 | $12.87 | 19100 |
| 2022-07-22 | 11.63 | $12.25 | 12000 |
| 2022-07-21 | 11.57 | $12.40 | 10000 |
| 2022-07-20 | 11.48 | $12.70 | 14900 |
| 2022-07-19 | 11.30 | $12.29 | 66209 |
| 2022-07-18 | 11.19 | $12.06 | 107600 |
| 2022-07-15 | 11.12 | $11.08 | 29400 |
| 2022-07-14 | 11.25 | $10.95 | 51329 |
| 2022-07-13 | 11.43 | $11.14 | 53715 |
| 2022-07-12 | 11.61 | $10.90 | 57002 |
| 2022-07-11 | 11.87 | $11.62 | 86448 |
| 2022-07-08 | 12.03 | $11.98 | 47000 |
| 2022-07-07 | 12.14 | $12.00 | 56700 |
| 2022-07-06 | 12.27 | $11.14 | 56105 |
| 2022-07-05 | 12.61 | $11.60 | 64300 |
| 2022-07-01 | 12.90 | $12.45 | 24100 |
| 2022-06-30 | 13.08 | $12.55 | 61200 |
| 2022-06-29 | 13.26 | $12.93 | 69604 |
| 2022-06-28 | 13.39 | $13.59 | 80000 |
| 2022-06-27 | 13.41 | $12.39 | 54645 |
| 2022-06-24 | 13.69 | $11.63 | 52900 |
| 2022-06-23 | 14.17 | $11.35 | 298024 |
| 2022-06-22 | 14.80 | $12.78 | 43300 |
| 2022-06-21 | 15.22 | $13.68 | 81400 |
| 2022-06-17 | 15.52 | $13.19 | 507000 |
| 2022-06-16 | 15.97 | $14.27 | 36907 |
| 2022-06-15 | 16.26 | $15.18 | 49300 |
| 2022-06-14 | 16.41 | $15.19 | 97624 |
| 2022-06-13 | 16.56 | $15.97 | 59349 |
| 2022-06-10 | 16.58 | $16.63 | 64100 |
| 2022-06-09 | 16.45 | $16.90 | 60402 |
| 2022-06-08 | 16.24 | $17.55 | 78642 |
| 2022-06-07 | 15.85 | $17.52 | 470200 |
| 2022-06-06 | 15.40 | $16.53 | 58200 |
| 2022-06-03 | 15.08 | $15.82 | 31438 |
| 2022-06-02 | 14.86 | $15.60 | 32629 |
| 2022-06-01 | 14.64 | $15.36 | 67329 |
| 2022-05-31 | 14.44 | $15.14 | 2.0M |
| 2022-05-27 | 14.25 | $14.91 | 33226 |
| 2022-05-26 | 14.08 | $14.67 | 111200 |
| 2022-05-25 | 13.93 | $14.72 | 59600 |
| 2022-05-24 | 13.74 | $14.25 | 41300 |
| 2022-05-23 | 13.62 | $14.25 | 55000 |
| 2022-05-20 | 13.48 | $13.82 | 41400 |
| 2022-05-19 | 13.41 | $13.86 | 18900 |
| 2022-05-18 | 13.32 | $13.64 | 69600 |
| 2022-05-17 | 13.27 | $13.96 | 38800 |
| 2022-05-16 | 13.13 | $13.34 | 212140 |
| 2022-05-13 | 13.11 | $12.94 | 60600 |
| 2022-05-12 | 13.17 | $12.26 | 41607 |
| 2022-05-11 | 13.38 | $12.26 | 51613 |
| 2022-05-10 | 13.63 | $12.11 | 127133 |
| 2022-05-09 | 13.95 | $12.25 | 90600 |
| 2022-05-06 | 14.29 | $13.98 | 178100 |
| 2022-05-05 | 14.31 | $14.67 | 63100 |
| 2022-05-04 | 14.20 | $15.03 | 80400 |
| 2022-05-03 | 13.98 | $14.17 | 92240 |
| 2022-05-02 | 13.92 | $13.46 | 69100 |
| 2022-04-29 | 13.99 | $13.86 | 27700 |
| 2022-04-28 | 13.98 | $13.74 | 71800 |
| 2022-04-27 | 14.00 | $13.45 | 57700 |
| 2022-04-26 | 14.09 | $13.17 | 22040 |
| 2022-04-25 | 14.24 | $13.16 | 102000 |
| 2022-04-22 | 14.41 | $13.59 | 56600 |
| 2022-04-21 | 14.52 | $14.13 | 59700 |
| 2022-04-20 | 14.53 | $14.74 | 62735 |
| 2022-04-19 | 14.41 | $14.42 | 120300 |
| 2022-04-18 | 14.34 | $15.13 | 136300 |
| 2022-04-14 | 14.10 | $14.19 | 227310 |
| 2022-04-13 | 14.01 | $14.17 | 63911 |
| 2022-04-12 | 13.92 | $13.86 | 51422 |
| 2022-04-11 | 13.87 | $13.68 | 77115 |
| 2022-04-08 | 13.84 | $13.94 | 49218 |
| 2022-04-07 | 13.76 | $13.56 | 53900 |
| 2022-04-06 | 13.73 | $13.43 | 275307 |
| 2022-04-05 | 13.73 | $13.67 | 44000 |
| 2022-04-04 | 13.67 | $13.68 | 137000 |
| 2022-04-01 | 13.60 | $13.65 | 75636 |
| 2022-03-31 | 13.52 | $13.45 | 133300 |
| 2022-03-30 | 13.46 | $13.55 | 49400 |
| 2022-03-29 | 13.37 | $13.52 | 94400 |
| 2022-03-28 | 13.27 | $13.62 | 63603 |
| 2022-03-25 | 13.13 | $14.02 | 67900 |
| 2022-03-24 | 12.88 | $13.52 | 56000 |
| 2022-03-23 | 12.69 | $13.29 | 112300 |
| 2022-03-22 | 12.52 | $12.93 | 60234 |
| 2022-03-21 | 12.39 | $13.03 | 95127 |
| 2022-03-18 | 12.22 | $12.37 | 58900 |
| 2022-03-17 | 12.17 | $12.00 | 50500 |
| 2022-03-16 | 12.17 | $11.54 | 70308 |
| 2022-03-15 | 12.28 | $11.45 | 125546 |
| 2022-03-14 | 12.41 | $11.79 | 134520 |
| 2022-03-11 | 12.50 | $12.54 | 105700 |
| 2022-03-10 | 12.44 | $12.82 | 133600 |
| 2022-03-09 | 12.31 | $11.99 | 83840 |
| 2022-03-08 | 12.33 | $12.12 | 115634 |
| 2022-03-07 | 12.32 | $12.28 | 177245 |
| 2022-03-04 | 12.27 | $12.26 | 330502 |
| 2022-03-03 | 12.22 | $11.81 | 181335 |
| 2022-03-02 | 12.26 | $12.40 | 77700 |
| 2022-03-01 | 12.17 | $12.50 | 110200 |
| 2022-02-28 | 12.04 | $12.39 | 64141 |
| 2022-02-25 | 11.91 | $12.04 | 53224 |
| 2022-02-24 | 11.83 | $11.79 | 62900 |
| 2022-02-23 | 11.80 | $11.66 | 70600 |
| 2022-02-22 | 11.78 | $11.42 | 40017 |
| 2022-02-18 | 11.80 | $11.29 | 22246 |
| 2022-02-17 | 11.86 | $11.63 | 41700 |
| 2022-02-16 | 11.84 | $11.74 | 74014 |
| 2022-02-15 | 11.80 | $11.55 | 283548 |
| 2022-02-14 | 11.79 | $11.49 | 149000 |
| 2022-02-11 | 11.79 | $11.66 | 154200 |
| 2022-02-10 | 11.75 | $11.44 | 47100 |
| 2022-02-09 | 11.74 | $11.42 | 25900 |
| 2022-02-08 | 11.74 | $11.17 | 63400 |
| 2022-02-07 | 11.78 | $11.93 | 51919 |
| 2022-02-04 | 11.66 | $11.85 | 66814 |
| 2022-02-03 | 11.54 | $11.93 | 111440 |
| 2022-02-02 | 11.37 | $11.86 | 101819 |
| 2022-02-01 | 11.20 | $11.88 | 89100 |
| 2022-01-31 | 10.98 | $11.74 | 210400 |
| 2022-01-28 | 10.76 | $11.08 | 137116 |
| 2022-01-27 | 10.64 | $10.38 | 40519 |
| 2022-01-26 | 10.64 | $10.31 | 43400 |
| 2022-01-25 | 10.66 | $10.42 | 38900 |
| 2022-01-24 | 10.65 | $10.17 | 106017 |
| 2022-01-21 | 10.69 | $10.37 | 92100 |
| 2022-01-20 | 10.69 | $10.82 | 81300 |
| 2022-01-19 | 10.59 | $11.09 | 63300 |
| 2022-01-18 | 10.42 | $11.30 | 91800 |
| 2022-01-14 | 10.17 | $10.84 | 54900 |
| 2022-01-13 | 9.98 | $10.67 | 73704 |
| 2022-01-12 | 9.79 | $10.80 | 72635 |
| 2022-01-11 | 9.54 | $10.32 | 66417 |
| 2022-01-10 | 9.35 | $9.82 | 27800 |
| 2022-01-07 | 9.24 | $9.69 | 29600 |
| 2022-01-06 | 9.13 | $9.41 | 166900 |
| 2022-01-05 | 9.06 | $9.32 | 149100 |
| 2022-01-04 | 9.00 | $9.39 | 148338 |
| 2022-01-03 | 8.92 | $9.25 | 20000 |
| 2021-12-31 | 8.85 | $9.10 | 23834 |
| 2021-12-30 | 8.81 | $8.93 | 18700 |
| 2021-12-29 | 8.79 | $9.27 | 31918 |
| 2021-12-28 | 8.70 | $9.01 | 4926 |
| 2021-12-27 | 8.65 | $9.00 | 10300 |
| 2021-12-23 | 8.60 | $8.94 | 74500 |
| 2021-12-22 | 8.55 | $9.04 | 29300 |
| 2021-12-21 | 8.48 | $8.84 | 15730 |
| 2021-12-20 | 8.43 | $8.44 | 32400 |
| 2021-12-17 | 8.47 | $8.26 | 20627 |
| 2021-12-16 | 8.55 | $8.48 | 57000 |
| 2021-12-15 | 8.60 | $8.29 | 63400 |
| 2021-12-14 | 8.70 | $8.35 | 47700 |
| 2021-12-13 | 8.80 | $8.61 | 58401 |
| 2021-12-10 | 8.86 | $8.96 | 33500 |
| 2021-12-09 | 8.87 | $8.98 | 29900 |
| 2021-12-08 | 8.87 | $9.16 | 74400 |
| 2021-12-07 | 8.83 | $9.10 | 38500 |
| 2021-12-06 | 8.81 | $8.64 | 86323 |
| 2021-12-03 | 8.88 | $8.53 | 64800 |
| 2021-12-02 | 8.98 | $8.40 | 49600 |
| 2021-12-01 | 9.13 | $8.28 | 341337 |
| 2021-11-30 | 9.33 | $8.74 | 395226 |
| 2021-11-29 | 9.46 | $9.10 | 26300 |
| 2021-11-26 | 9.54 | $8.90 | 79900 |
| 2021-11-24 | 9.68 | $9.51 | 24100 |
| 2021-11-23 | 9.71 | $9.53 | 43700 |
| 2021-11-22 | 9.74 | $9.17 | 49100 |
| 2021-11-19 | 9.85 | $9.25 | 274114 |
| 2021-11-18 | 9.96 | $9.63 | 28127 |
| 2021-11-17 | 10.00 | $9.60 | 96100 |
| 2021-11-16 | 10.06 | $9.71 | 27920 |
| 2021-11-15 | 10.10 | $9.71 | 52900 |
| 2021-11-12 | 10.15 | $9.82 | 41300 |
| 2021-11-11 | 10.18 | $10.04 | 39227 |
| 2021-11-10 | 10.16 | $10.00 | 71547 |
| 2021-11-09 | 10.15 | $10.36 | 75900 |
| 2021-11-08 | 10.06 | $10.56 | 134431 |
| 2021-11-05 | 9.91 | $10.31 | 173746 |
| 2021-11-04 | 9.79 | $9.60 | 52800 |
| 2021-11-03 | 9.80 | $9.63 | 14600 |
| 2021-11-02 | 9.80 | $9.63 | 9900 |
| 2021-11-01 | 9.79 | $9.74 | 86300 |
| 2021-10-29 | 9.77 | $9.60 | 26100 |
| 2021-10-28 | 9.76 | $9.55 | 24400 |
| 2021-10-27 | 9.76 | $9.54 | 25900 |
| 2021-10-26 | 9.76 | $9.66 | 9938 |
| 2021-10-25 | 9.74 | $9.61 | 58813 |
| 2021-10-22 | 9.71 | $9.32 | 15900 |
| 2021-10-21 | 9.75 | $9.13 | 64000 |
| 2021-10-20 | 9.82 | $9.41 | 39329 |
| 2021-10-19 | 9.85 | $9.35 | 37211 |
| 2021-10-18 | 9.89 | $9.30 | 49800 |
| 2021-10-15 | 9.94 | $9.57 | 38213 |
| 2021-10-14 | 9.94 | $9.77 | 33800 |
| 2021-10-13 | 9.90 | $9.50 | 90500 |
| 2021-10-12 | 9.90 | $9.64 | 30228 |
| 2021-10-11 | 9.86 | $9.98 | 45129 |
| 2021-10-08 | 9.75 | $9.99 | 48700 |
| 2021-10-07 | 9.60 | $9.85 | 69212 |
| 2021-10-06 | 9.47 | $9.56 | 87100 |
| 2021-10-05 | 9.36 | $9.82 | 86500 |
| 2021-10-04 | 9.18 | $9.52 | 53847 |
| 2021-10-01 | 9.03 | $9.49 | 53700 |
| 2021-09-30 | 8.86 | $9.40 | 53400 |
| 2021-09-29 | 8.68 | $9.04 | 89845 |
| 2021-09-28 | 8.54 | $9.01 | 172600 |
| 2021-09-27 | 8.38 | $9.13 | 92000 |
| 2021-09-24 | 8.17 | $8.79 | 49048 |
| 2021-09-23 | 8.00 | $8.58 | 291743 |
| 2021-09-22 | 7.83 | $8.11 | 140000 |
| 2021-09-21 | 7.74 | $7.83 | 24300 |
| 2021-09-20 | 7.70 | $7.74 | 207100 |
| 2021-09-17 | 7.66 | $7.85 | 76500 |
| 2021-09-16 | 7.59 | $8.09 | 107300 |
| 2021-09-15 | 7.46 | $7.96 | 113200 |
| 2021-09-14 | 7.33 | $7.63 | 81600 |
| 2021-09-13 | 7.26 | $7.69 | 61700 |
| 2021-09-10 | 7.15 | $7.46 | 44634 |
| 2021-09-09 | 7.08 | $7.40 | 11600 |
| 2021-09-08 | 7.01 | $7.37 | 91524 |
| 2021-09-07 | 6.94 | $7.28 | 48915 |
| 2021-09-03 | 6.87 | $7.45 | 97724 |
| 2021-09-02 | 6.75 | $7.34 | 443900 |
| 2021-09-01 | 6.65 | $7.30 | 551600 |
| 2021-08-31 | 6.53 | $7.15 | 440349 |
| 2021-08-30 | 6.43 | $6.94 | 263700 |
| 2021-08-27 | 6.35 | $6.97 | 107900 |
| 2021-08-26 | 6.26 | $6.65 | 74433 |
| 2021-08-25 | 6.23 | $6.41 | 7500 |
| 2021-08-24 | 6.24 | $6.45 | 9700 |
| 2021-08-23 | 6.25 | $6.31 | 48300 |
| 2021-08-20 | 6.30 | $6.02 | 92100 |
| 2021-08-19 | 6.41 | $6.05 | 136740 |
| 2021-08-18 | 6.54 | $6.22 | 57920 |
| 2021-08-17 | 6.66 | $6.45 | 67504 |
| 2021-08-16 | 6.75 | $6.54 | 56320 |
| 2021-08-13 | 6.84 | $6.71 | 15949 |
| 2021-08-12 | 6.91 | $6.74 | 285500 |
| 2021-08-11 | 6.98 | $6.89 | 78243 |
| 2021-08-10 | 7.04 | $6.84 | 80500 |
| 2021-08-09 | 7.12 | $6.74 | 170400 |
| 2021-08-06 | 7.23 | $6.96 | 100700 |
| 2021-08-05 | 7.32 | $7.06 | 88745 |
| 2021-08-04 | 7.40 | $7.04 | 78441 |
| 2021-08-03 | 7.51 | $7.28 | 163646 |
| 2021-08-02 | 7.57 | $7.63 | 23626 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.15
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.07
Average
15.74
Maximum
23.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 23.15 | $23.16 | 36711 |
| 2026-07-28 | 23.05 | $22.66 | 11607 |
| 2026-07-27 | 23.09 | $22.72 | 33638 |
| 2026-07-24 | 23.11 | $23.15 | 88047 |
| 2026-07-23 | 22.99 | $23.05 | 297800 |
| 2026-07-22 | 22.87 | $23.06 | 223203 |
| 2026-07-21 | 22.71 | $22.95 | 17200 |
| 2026-07-20 | 22.55 | $22.73 | 9936 |
| 2026-07-17 | 22.41 | $23.00 | 25900 |
| 2026-07-16 | 22.16 | $22.67 | 7400 |
| 2026-07-15 | 21.95 | $22.48 | 24101 |
| 2026-07-14 | 21.76 | $22.50 | 17337 |
| 2026-07-13 | 21.52 | $22.22 | 23540 |
| 2026-07-10 | 21.32 | $21.93 | 16000 |
| 2026-07-09 | 21.18 | $21.79 | 13143 |
| 2026-07-08 | 21.04 | $21.96 | 33000 |
| 2026-07-07 | 20.83 | $21.83 | 12000 |
| 2026-07-06 | 20.63 | $21.09 | 10600 |
| 2026-07-02 | 20.62 | $21.11 | 16441 |
| 2026-07-01 | 20.61 | $20.75 | 5219 |
| 2026-06-30 | 20.73 | $20.99 | 2.3M |
| 2026-06-29 | 20.81 | $20.90 | 11700 |
| 2026-06-26 | 20.94 | $20.86 | 5700 |
| 2026-06-25 | 21.12 | $20.99 | 15400 |
| 2026-06-24 | 21.31 | $20.94 | 953400 |
| 2026-06-23 | 21.57 | $21.42 | 12315 |
| 2026-06-22 | 21.74 | $21.44 | 7104 |
| 2026-06-18 | 21.94 | $21.31 | 23900 |
| 2026-06-17 | 22.24 | $21.64 | 109115 |
| 2026-06-16 | 22.50 | $22.07 | 272100 |
| 2026-06-15 | 22.68 | $22.20 | 11513 |
| 2026-06-12 | 22.86 | $22.75 | 15200 |
| 2026-06-11 | 22.90 | $22.78 | 34300 |
| 2026-06-10 | 22.94 | $22.97 | 46722 |
| 2026-06-09 | 22.92 | $22.74 | 13800 |
| 2026-06-08 | 22.98 | $22.98 | 33900 |
| 2026-06-05 | 22.96 | $22.74 | 8410 |
| 2026-06-04 | 23.02 | $22.94 | 9039 |
| 2026-06-03 | 23.02 | $23.08 | 8410 |
| 2026-06-02 | 22.97 | $23.11 | 56000 |
| 2026-06-01 | 22.89 | $22.96 | 26215 |
| 2026-05-29 | 22.84 | $22.47 | 24400 |
| 2026-05-28 | 22.93 | $22.44 | 33100 |
| 2026-05-27 | 23.05 | $22.41 | 790001 |
| 2026-05-26 | 23.19 | $22.64 | 49043 |
| 2026-05-22 | 23.29 | $22.76 | 17504 |
| 2026-05-21 | 23.35 | $22.96 | 8100 |
| 2026-05-20 | 23.36 | $22.96 | 109842 |
| 2026-05-19 | 23.36 | $23.17 | 56808 |
| 2026-05-18 | 23.28 | $23.14 | 169900 |
| 2026-05-15 | 23.17 | $22.62 | 48600 |
| 2026-05-14 | 23.20 | $22.51 | 84200 |
| 2026-05-13 | 23.25 | $22.49 | 50200 |
| 2026-05-12 | 23.31 | $22.58 | 17615 |
| 2026-05-11 | 23.34 | $22.62 | 53815 |
| 2026-05-08 | 23.34 | $22.35 | 13927 |
| 2026-05-07 | 23.40 | $22.33 | 47400 |
| 2026-05-06 | 23.47 | $22.94 | 80211 |
| 2026-05-05 | 23.34 | $23.47 | 60800 |
| 2026-05-04 | 22.99 | $23.37 | 30540 |
| 2026-05-01 | 22.58 | $23.43 | 62000 |
| 2026-04-30 | 22.04 | $23.75 | 133147 |
| 2026-04-29 | 21.26 | $23.32 | 1.1M |
| 2026-04-28 | 20.44 | $23.04 | 867222 |
| 2026-04-27 | 19.53 | $22.95 | 639100 |
| 2026-04-24 | 18.44 | $18.85 | 360233 |
| 2026-04-23 | 18.42 | $19.10 | 98100 |
| 2026-04-22 | 18.32 | $19.02 | 527435 |
| 2026-04-21 | 18.23 | $18.78 | 1.0M |
| 2026-04-20 | 18.21 | $18.40 | 57719 |
| 2026-04-17 | 18.32 | $18.13 | 68700 |
| 2026-04-16 | 18.54 | $18.78 | 79718 |
| 2026-04-15 | 18.62 | $18.46 | 49216 |
| 2026-04-14 | 18.83 | $18.14 | 561117 |
| 2026-04-13 | 19.18 | $18.81 | 29400 |
| 2026-04-10 | 19.42 | $18.83 | 12800 |
| 2026-04-09 | 19.70 | $18.61 | 61100 |
| 2026-04-08 | 20.11 | $19.07 | 51800 |
| 2026-04-07 | 20.47 | $20.00 | 86843 |
| 2026-04-06 | 20.61 | $19.78 | 38414 |
| 2026-04-02 | 20.84 | $19.93 | 29210 |
| 2026-04-01 | 21.07 | $19.54 | 88700 |
| 2026-03-31 | 21.47 | $20.79 | 72919 |
| 2026-03-30 | 21.55 | $21.21 | 163400 |
| 2026-03-27 | 21.50 | $21.16 | 225343 |
| 2026-03-26 | 21.44 | $20.91 | 491200 |
| 2026-03-25 | 21.44 | $21.28 | 215932 |
| 2026-03-24 | 21.30 | $21.27 | 1.1M |
| 2026-03-23 | 21.12 | $21.18 | 76432 |
| 2026-03-20 | 20.92 | $20.98 | 152600 |
| 2026-03-19 | 20.72 | $20.96 | 208800 |
| 2026-03-18 | 20.47 | $20.34 | 44819 |
| 2026-03-17 | 20.36 | $20.32 | 252500 |
| 2026-03-16 | 20.21 | $20.26 | 128508 |
| 2026-03-13 | 20.04 | $20.08 | 56400 |
| 2026-03-12 | 19.87 | $20.37 | 101138 |
| 2026-03-11 | 19.57 | $19.87 | 63200 |
| 2026-03-10 | 19.36 | $19.58 | 51900 |
| 2026-03-09 | 19.18 | $19.63 | 64800 |
| 2026-03-06 | 18.94 | $19.30 | 83600 |
| 2026-03-05 | 18.75 | $18.94 | 83200 |
| 2026-03-04 | 18.62 | $18.78 | 37700 |
| 2026-03-03 | 18.51 | $19.01 | 68000 |
| 2026-03-02 | 18.31 | $18.50 | 72148 |
| 2026-02-27 | 18.22 | $18.54 | 116228 |
| 2026-02-26 | 18.09 | $18.24 | 34519 |
| 2026-02-25 | 18.03 | $18.01 | 50342 |
| 2026-02-24 | 18.03 | $18.08 | 29300 |
| 2026-02-23 | 18.01 | $18.03 | 70000 |
| 2026-02-20 | 18.00 | $18.32 | 46300 |
| 2026-02-19 | 17.89 | $18.21 | 79000 |
| 2026-02-18 | 17.79 | $17.79 | 52200 |
| 2026-02-17 | 17.81 | $18.06 | 280700 |
| 2026-02-13 | 17.75 | $17.96 | 267635 |
| 2026-02-12 | 17.71 | $17.60 | 158429 |
| 2026-02-11 | 17.78 | $17.80 | 223600 |
| 2026-02-10 | 17.80 | $17.39 | 128602 |
| 2026-02-09 | 17.96 | $16.97 | 160600 |
| 2026-02-06 | 18.29 | $16.71 | 680500 |
| 2026-02-05 | 18.76 | $18.56 | 36000 |
| 2026-02-04 | 18.75 | $19.34 | 64100 |
| 2026-02-03 | 18.49 | $18.51 | 44400 |
| 2026-02-02 | 18.43 | $18.16 | 145200 |
| 2026-01-30 | 18.46 | $18.59 | 93400 |
| 2026-01-29 | 18.36 | $18.73 | 123811 |
| 2026-01-28 | 18.20 | $18.73 | 192700 |
| 2026-01-27 | 17.99 | $18.45 | 612700 |
| 2026-01-26 | 17.83 | $18.38 | 332544 |
| 2026-01-23 | 17.65 | $18.47 | 229900 |
| 2026-01-22 | 17.41 | $18.19 | 153200 |
| 2026-01-21 | 17.21 | $18.45 | 193405 |
| 2026-01-20 | 16.89 | $17.68 | 67136 |
| 2026-01-16 | 16.75 | $17.09 | 414427 |
| 2026-01-15 | 16.78 | $16.72 | 901500 |
| 2026-01-14 | 16.94 | $16.75 | 384200 |
| 2026-01-13 | 17.13 | $16.99 | 778305 |
| 2026-01-12 | 17.29 | $17.30 | 220401 |
| 2026-01-09 | 17.41 | $16.86 | 513100 |
| 2026-01-08 | 17.69 | $16.77 | 748300 |
| 2026-01-07 | 18.07 | $16.82 | 484400 |
| 2026-01-06 | 18.52 | $17.74 | 543100 |
| 2026-01-05 | 18.77 | $18.31 | 325915 |
| 2026-01-02 | 18.90 | $18.92 | 114200 |
| 2025-12-31 | 18.86 | $18.81 | 95710 |
| 2025-12-30 | 18.85 | $19.02 | 29430 |
| 2025-12-29 | 18.76 | $18.94 | 39900 |
| 2025-12-26 | 18.68 | $18.60 | 28600 |
| 2025-12-24 | 18.68 | $18.64 | 20600 |
| 2025-12-23 | 18.68 | $18.85 | 125900 |
| 2025-12-22 | 18.60 | $18.51 | 977700 |
| 2025-12-19 | 18.61 | $18.27 | 201500 |
| 2025-12-18 | 18.70 | $18.01 | 188300 |
| 2025-12-17 | 18.89 | $18.44 | 94904 |
| 2025-12-16 | 18.97 | $18.10 | 180928 |
| 2025-12-15 | 19.18 | $18.61 | 255000 |
| 2025-12-12 | 19.27 | $18.83 | 200107 |
| 2025-12-11 | 19.30 | $19.08 | 479331 |
| 2025-12-10 | 19.25 | $19.24 | 253600 |
| 2025-12-09 | 19.13 | $19.32 | 357300 |
| 2025-12-08 | 18.94 | $19.62 | 799400 |
| 2025-12-05 | 18.62 | $19.36 | 666500 |
| 2025-12-04 | 18.31 | $18.79 | 435300 |
| 2025-12-03 | 18.10 | $18.78 | 239800 |
| 2025-12-02 | 17.85 | $18.24 | 257800 |
| 2025-12-01 | 17.72 | $18.15 | 104149 |
| 2025-11-28 | 17.58 | $17.84 | 114000 |
| 2025-11-26 | 17.52 | $17.41 | 164200 |
| 2025-11-25 | 17.58 | $17.41 | 193526 |
| 2025-11-24 | 17.66 | $17.94 | 418221 |
| 2025-11-21 | 17.58 | $17.63 | 382000 |
| 2025-11-20 | 17.60 | $17.78 | 115000 |
| 2025-11-19 | 17.57 | $17.92 | 74044 |
| 2025-11-18 | 17.49 | $17.93 | 349537 |
| 2025-11-17 | 17.40 | $17.57 | 354934 |
| 2025-11-14 | 17.40 | $17.60 | 50100 |
| 2025-11-13 | 17.40 | $17.21 | 155000 |
| 2025-11-12 | 17.53 | $17.25 | 110916 |
| 2025-11-11 | 17.68 | $17.32 | 307524 |
| 2025-11-10 | 17.85 | $17.47 | 256331 |
| 2025-11-07 | 18.01 | $17.00 | 953100 |
| 2025-11-06 | 18.35 | $18.52 | 95400 |
| 2025-11-05 | 18.28 | $18.32 | 157600 |
| 2025-11-04 | 18.27 | $18.07 | 127203 |
| 2025-11-03 | 18.33 | $18.43 | 81000 |
| 2025-10-31 | 18.29 | $18.47 | 46628 |
| 2025-10-30 | 18.23 | $18.44 | 34600 |
| 2025-10-29 | 18.16 | $18.25 | 105600 |
| 2025-10-28 | 18.15 | $18.20 | 275900 |
| 2025-10-27 | 18.14 | $18.14 | 439935 |
| 2025-10-24 | 18.16 | $18.17 | 196019 |
| 2025-10-23 | 18.17 | $18.28 | 75900 |
| 2025-10-22 | 18.15 | $18.34 | 169438 |
| 2025-10-21 | 18.12 | $18.03 | 14500 |
| 2025-10-20 | 18.17 | $18.07 | 157039 |
| 2025-10-17 | 18.23 | $17.76 | 222629 |
| 2025-10-16 | 18.39 | $17.69 | 21425 |
| 2025-10-15 | 18.62 | $18.04 | 165100 |
| 2025-10-14 | 18.78 | $18.24 | 256100 |
| 2025-10-13 | 18.92 | $18.72 | 21200 |
| 2025-10-10 | 18.93 | $18.60 | 356800 |
| 2025-10-09 | 18.98 | $18.85 | 239100 |
| 2025-10-08 | 18.95 | $19.13 | 80800 |
| 2025-10-07 | 18.83 | $19.17 | 110845 |
| 2025-10-06 | 18.66 | $18.85 | 236211 |
| 2025-10-03 | 18.56 | $18.92 | 212528 |
| 2025-10-02 | 18.42 | $18.48 | 152717 |
| 2025-10-01 | 18.38 | $18.51 | 167600 |
| 2025-09-30 | 18.32 | $18.22 | 284300 |
| 2025-09-29 | 18.35 | $18.50 | 380500 |
| 2025-09-26 | 18.29 | $18.68 | 220000 |
| 2025-09-25 | 18.17 | $18.72 | 155200 |
| 2025-09-24 | 18.01 | $18.46 | 194900 |
| 2025-09-23 | 17.90 | $18.68 | 55119 |
| 2025-09-22 | 17.70 | $18.15 | 899843 |
| 2025-09-19 | 17.63 | $17.97 | 546700 |
| 2025-09-18 | 17.61 | $17.99 | 128700 |
| 2025-09-17 | 17.59 | $17.93 | 26000 |
| 2025-09-16 | 17.59 | $17.98 | 59600 |
| 2025-09-15 | 17.59 | $17.56 | 405400 |
| 2025-09-12 | 17.73 | $17.53 | 1.4M |
| 2025-09-11 | 17.91 | $17.36 | 141509 |
| 2025-09-10 | 18.21 | $17.54 | 113536 |
| 2025-09-09 | 18.51 | $18.13 | 32243 |
| 2025-09-08 | 18.71 | $18.43 | 14200 |
| 2025-09-05 | 18.85 | $18.54 | 42100 |
| 2025-09-04 | 18.99 | $19.08 | 21232 |
| 2025-09-03 | 19.00 | $18.92 | 44623 |
| 2025-09-02 | 19.07 | $19.26 | 51732 |
| 2025-08-29 | 19.05 | $19.27 | 48512 |
| 2025-08-28 | 19.02 | $19.05 | 10300 |
| 2025-08-27 | 19.06 | $19.05 | 324400 |
| 2025-08-26 | 19.11 | $18.91 | 29548 |
| 2025-08-25 | 19.23 | $19.10 | 22600 |
| 2025-08-22 | 19.31 | $19.48 | 22200 |
| 2025-08-21 | 19.30 | $19.37 | 18525 |
| 2025-08-20 | 19.32 | $19.14 | 5600 |
| 2025-08-19 | 19.42 | $19.08 | 4327 |
| 2025-08-18 | 19.56 | $19.42 | 15100 |
| 2025-08-15 | 19.63 | $19.58 | 9100 |
| 2025-08-14 | 19.67 | $19.62 | 14246 |
| 2025-08-13 | 19.71 | $19.58 | 25911 |
| 2025-08-12 | 19.77 | $19.85 | 20126 |
| 2025-08-11 | 19.75 | $19.88 | 17131 |
| 2025-08-08 | 19.73 | $19.74 | 16000 |
| 2025-08-07 | 19.76 | $20.13 | 9524 |
| 2025-08-06 | 19.66 | $20.03 | 4537 |
| 2025-08-05 | 19.58 | $19.94 | 7102 |
| 2025-08-04 | 19.52 | $19.63 | 14200 |
| 2025-08-01 | 19.55 | $19.79 | 17700 |
| 2025-07-31 | 19.53 | $19.57 | 8900 |
| 2025-07-30 | 19.59 | $20.04 | 33645 |
| 2025-07-29 | 19.52 | $20.16 | 19300 |
| 2025-07-28 | 19.40 | $19.80 | 4718 |
| 2025-07-25 | 19.38 | $19.60 | 18800 |
| 2025-07-24 | 19.42 | $19.95 | 8703 |
| 2025-07-23 | 19.38 | $19.71 | 19618 |
| 2025-07-22 | 19.40 | $19.71 | 13000 |
| 2025-07-21 | 19.44 | $19.65 | 5514 |
| 2025-07-18 | 19.52 | $19.82 | 7400 |
| 2025-07-17 | 19.57 | $19.45 | 22900 |
| 2025-07-16 | 19.76 | $19.67 | 12200 |
| 2025-07-15 | 19.93 | $20.17 | 20319 |
| 2025-07-14 | 19.99 | $20.26 | 3900 |
| 2025-07-11 | 20.04 | $20.17 | 6100 |
| 2025-07-10 | 20.14 | $20.12 | 8704 |
| 2025-07-09 | 20.29 | $20.40 | 9840 |
| 2025-07-08 | 20.38 | $20.40 | 6500 |
| 2025-07-07 | 20.51 | $19.96 | 28200 |
| 2025-07-03 | 20.81 | $20.27 | 14916 |
| 2025-07-02 | 21.07 | $20.50 | 12100 |
| 2025-07-01 | 21.33 | $20.85 | 4248 |
| 2025-06-30 | 21.54 | $21.10 | 11108 |
| 2025-06-27 | 21.71 | $20.99 | 62434 |
| 2025-06-26 | 21.95 | $21.00 | 41313 |
| 2025-06-25 | 22.24 | $21.58 | 51518 |
| 2025-06-24 | 22.40 | $21.63 | 98521 |
| 2025-06-23 | 22.57 | $21.82 | 57400 |
| 2025-06-20 | 22.72 | $22.42 | 27205 |
| 2025-06-18 | 22.69 | $22.50 | 32001 |
| 2025-06-17 | 22.62 | $22.91 | 5700 |
| 2025-06-16 | 22.40 | $22.80 | 8020 |
| 2025-06-13 | 22.15 | $22.41 | 4800 |
| 2025-06-12 | 21.97 | $22.07 | 8200 |
| 2025-06-11 | 21.84 | $21.85 | 16300 |
| 2025-06-10 | 21.75 | $21.28 | 6048 |
| 2025-06-09 | 21.80 | $21.53 | 6200 |
| 2025-06-06 | 21.79 | $21.63 | 8723 |
| 2025-06-05 | 21.72 | $21.30 | 8600 |
| 2025-06-04 | 21.74 | $21.43 | 11846 |
| 2025-06-03 | 21.71 | $21.71 | 4726 |
| 2025-06-02 | 21.57 | $21.36 | 45200 |
| 2025-05-30 | 21.51 | $20.85 | 52800 |
| 2025-05-29 | 21.58 | $21.09 | 4700 |
| 2025-05-28 | 21.58 | $21.27 | 8100 |
| 2025-05-27 | 21.51 | $21.45 | 10200 |
| 2025-05-23 | 21.35 | $21.63 | 16103 |
| 2025-05-22 | 21.09 | $21.07 | 10200 |
| 2025-05-21 | 20.94 | $21.23 | 10300 |
| 2025-05-20 | 20.69 | $21.25 | 41201 |
| 2025-05-19 | 20.37 | $20.48 | 15400 |
| 2025-05-16 | 20.22 | $20.89 | 16900 |
| 2025-05-15 | 19.90 | $20.56 | 188314 |
| 2025-05-14 | 19.60 | $19.87 | 18135 |
| 2025-05-13 | 19.46 | $20.05 | 17913 |
| 2025-05-12 | 19.23 | $19.74 | 30300 |
| 2025-05-09 | 19.04 | $19.35 | 10300 |
| 2025-05-08 | 18.93 | $19.33 | 6900 |
| 2025-05-07 | 18.80 | $19.20 | 15100 |
| 2025-05-06 | 18.68 | $18.95 | 9400 |
| 2025-05-05 | 18.63 | $18.50 | 11238 |
| 2025-05-02 | 18.70 | $18.71 | 9400 |
| 2025-05-01 | 18.73 | $18.17 | 21505 |
| 2025-04-30 | 18.93 | $18.43 | 11700 |
| 2025-04-29 | 19.09 | $18.75 | 24431 |
| 2025-04-28 | 19.19 | $19.38 | 10825 |
| 2025-04-25 | 19.11 | $19.06 | 4000 |
| 2025-04-24 | 19.11 | $19.16 | 4500 |
| 2025-04-23 | 19.08 | $19.16 | 9607 |
| 2025-04-22 | 19.04 | $19.62 | 8200 |
| 2025-04-21 | 18.85 | $19.45 | 8100 |
| 2025-04-17 | 18.66 | $19.89 | 12512 |
| 2025-04-16 | 18.30 | $19.23 | 9600 |
| 2025-04-15 | 18.07 | $18.36 | 8800 |
| 2025-04-14 | 18.08 | $18.32 | 13830 |
| 2025-04-11 | 18.10 | $18.11 | 11802 |
| 2025-04-10 | 18.21 | $17.39 | 67441 |
| 2025-04-09 | 18.56 | $18.17 | 32718 |
| 2025-04-08 | 18.76 | $16.73 | 26200 |
| 2025-04-07 | 19.45 | $17.61 | 23000 |
| 2025-04-04 | 20.01 | $18.11 | 84600 |
| 2025-04-03 | 20.53 | $19.97 | 45930 |
| 2025-04-02 | 20.56 | $20.74 | 18821 |
| 2025-04-01 | 20.34 | $20.40 | 33122 |
| 2025-03-31 | 20.18 | $20.08 | 12104 |
| 2025-03-28 | 20.07 | $20.02 | 11300 |
| 2025-03-27 | 19.95 | $20.03 | 33431 |
| 2025-03-26 | 19.78 | $20.25 | 72039 |
| 2025-03-25 | 19.51 | $19.79 | 3300 |
| 2025-03-24 | 19.30 | $19.76 | 618300 |
| 2025-03-21 | 19.06 | $19.51 | 30400 |
| 2025-03-20 | 18.84 | $19.57 | 15300 |
| 2025-03-19 | 18.55 | $19.27 | 24100 |
| 2025-03-18 | 18.28 | $18.86 | 5900 |
| 2025-03-17 | 18.09 | $18.83 | 33801 |
| 2025-03-14 | 17.86 | $18.38 | 4700 |
| 2025-03-13 | 17.74 | $17.96 | 26100 |
| 2025-03-12 | 17.71 | $18.34 | 7301 |
| 2025-03-11 | 17.57 | $17.80 | 18300 |
| 2025-03-10 | 17.57 | $17.29 | 14300 |
| 2025-03-07 | 17.74 | $17.51 | 9348 |
| 2025-03-06 | 17.88 | $17.43 | 15900 |
| 2025-03-05 | 18.08 | $17.60 | 56330 |
| 2025-03-04 | 18.27 | $17.72 | 80300 |
| 2025-03-03 | 18.46 | $17.43 | 17845 |
| 2025-02-28 | 18.79 | $18.40 | 359100 |
| 2025-02-27 | 18.88 | $18.39 | 6100 |
| 2025-02-26 | 18.99 | $18.70 | 7809 |
| 2025-02-25 | 19.02 | $18.53 | 6427 |
| 2025-02-24 | 19.10 | $19.07 | 9600 |
| 2025-02-21 | 19.03 | $19.05 | 5300 |
| 2025-02-20 | 18.94 | $19.40 | 14200 |
| 2025-02-19 | 18.71 | $18.99 | 4800 |
| 2025-02-18 | 18.57 | $18.93 | 16500 |
| 2025-02-14 | 18.40 | $18.75 | 6625 |
| 2025-02-13 | 18.26 | $18.87 | 18100 |
| 2025-02-12 | 18.04 | $18.29 | 14122 |
| 2025-02-11 | 17.96 | $18.88 | 56000 |
| 2025-02-10 | 17.68 | $18.58 | 12116 |
| 2025-02-07 | 17.43 | $18.11 | 19400 |
| 2025-02-06 | 17.28 | $17.24 | 6714 |
| 2025-02-05 | 17.38 | $17.48 | 50900 |
| 2025-02-04 | 17.43 | $17.57 | 5441 |
| 2025-02-03 | 17.47 | $17.13 | 29822 |
| 2025-01-31 | 17.66 | $17.14 | 170229 |
| 2025-01-30 | 17.89 | $17.48 | 10200 |
| 2025-01-29 | 18.07 | $17.61 | 25700 |
| 2025-01-28 | 18.25 | $17.55 | 24600 |
| 2025-01-27 | 18.49 | $17.66 | 14401 |
| 2025-01-24 | 18.74 | $18.47 | 16327 |
| 2025-01-23 | 18.78 | $18.46 | 5400 |
| 2025-01-22 | 18.84 | $18.68 | 44800 |
| 2025-01-21 | 18.84 | $18.80 | 40800 |
| 2025-01-17 | 18.79 | $18.36 | 13700 |
| 2025-01-16 | 18.87 | $18.18 | 26234 |
| 2025-01-15 | 19.01 | $18.92 | 21500 |
| 2025-01-14 | 18.95 | $18.88 | 172500 |
| 2025-01-13 | 18.87 | $18.79 | 175000 |
| 2025-01-10 | 18.81 | $18.90 | 10000 |
| 2025-01-08 | 18.68 | $19.16 | 15900 |
| 2025-01-07 | 18.45 | $18.52 | 17400 |
| 2025-01-06 | 18.35 | $19.00 | 85923 |
| 2025-01-03 | 18.09 | $18.57 | 16900 |
| 2025-01-02 | 17.89 | $18.68 | 9637 |
| 2024-12-31 | 17.62 | $18.11 | 32703 |
| 2024-12-30 | 17.47 | $18.15 | 17803 |
| 2024-12-27 | 17.28 | $17.53 | 8000 |
| 2024-12-26 | 17.24 | $17.66 | 5000 |
| 2024-12-24 | 17.16 | $17.74 | 3800 |
| 2024-12-23 | 17.04 | $17.53 | 10900 |
| 2024-12-20 | 16.96 | $16.93 | 13700 |
| 2024-12-19 | 17.07 | $16.86 | 9319 |
| 2024-12-18 | 17.22 | $16.50 | 318600 |
| 2024-12-17 | 17.52 | $17.02 | 36435 |
| 2024-12-16 | 17.73 | $17.61 | 258600 |
| 2024-12-13 | 17.80 | $17.87 | 313007 |
| 2024-12-12 | 17.81 | $18.01 | 203006 |
| 2024-12-11 | 17.77 | $18.00 | 166900 |
| 2024-12-10 | 17.73 | $17.55 | 49200 |
| 2024-12-09 | 17.82 | $17.30 | 9302 |
| 2024-12-06 | 18.02 | $17.25 | 15100 |
| 2024-12-05 | 18.27 | $17.92 | 14300 |
| 2024-12-04 | 18.36 | $17.70 | 3300 |
| 2024-12-03 | 18.54 | $17.88 | 7800 |
| 2024-12-02 | 18.69 | $17.98 | 8020 |
| 2024-11-29 | 18.85 | $18.43 | 7600 |
| 2024-11-27 | 18.89 | $18.17 | 19800 |
| 2024-11-26 | 19.00 | $18.35 | 24000 |
| 2024-11-25 | 19.08 | $19.11 | 87800 |
| 2024-11-22 | 18.93 | $19.10 | 7900 |
| 2024-11-21 | 18.74 | $19.30 | 21737 |
| 2024-11-20 | 18.43 | $18.70 | 109619 |
| 2024-11-19 | 18.24 | $18.23 | 9000 |
| 2024-11-18 | 18.14 | $18.46 | 7928 |
| 2024-11-15 | 17.95 | $18.05 | 14116 |
| 2024-11-14 | 17.84 | $18.23 | 282613 |
| 2024-11-13 | 17.65 | $18.01 | 7406 |
| 2024-11-12 | 17.48 | $17.80 | 18342 |
| 2024-11-11 | 17.33 | $17.95 | 23300 |
| 2024-11-08 | 17.11 | $17.83 | 9223 |
| 2024-11-07 | 16.88 | $17.99 | 27800 |
| 2024-11-06 | 16.54 | $16.52 | 53200 |
| 2024-11-05 | 16.60 | $16.55 | 9130 |
| 2024-11-04 | 16.67 | $16.72 | 11332 |
| 2024-11-01 | 16.70 | $16.58 | 20700 |
| 2024-10-31 | 16.79 | $16.59 | 20300 |
| 2024-10-30 | 16.90 | $16.99 | 4303 |
| 2024-10-29 | 16.90 | $16.78 | 10700 |
| 2024-10-28 | 16.98 | $17.01 | 34300 |
| 2024-10-25 | 17.01 | $17.34 | 6000 |
| 2024-10-24 | 16.93 | $17.07 | 3600 |
| 2024-10-23 | 16.93 | $16.65 | 6600 |
| 2024-10-22 | 17.07 | $16.89 | 13500 |
| 2024-10-21 | 17.16 | $16.78 | 36400 |
| 2024-10-18 | 17.31 | $16.59 | 14100 |
| 2024-10-17 | 17.55 | $16.88 | 8900 |
| 2024-10-16 | 17.75 | $16.82 | 23000 |
| 2024-10-15 | 18.01 | $17.26 | 26900 |
| 2024-10-14 | 18.19 | $18.12 | 8400 |
| 2024-10-11 | 18.12 | $18.02 | 6700 |
| 2024-10-10 | 18.07 | $18.16 | 11707 |
| 2024-10-09 | 17.96 | $17.76 | 55100 |
| 2024-10-08 | 17.94 | $17.98 | 10300 |
| 2024-10-07 | 17.85 | $18.57 | 16600 |
| 2024-10-04 | 17.55 | $18.51 | 8536 |
| 2024-10-03 | 17.19 | $18.06 | 9116 |
| 2024-10-02 | 16.91 | $17.49 | 12023 |
| 2024-10-01 | 16.74 | $17.50 | 13607 |
| 2024-09-30 | 16.53 | $16.88 | 20100 |
| 2024-09-27 | 16.48 | $16.71 | 11017 |
| 2024-09-26 | 16.48 | $16.16 | 20948 |
| 2024-09-25 | 16.66 | $16.67 | 9500 |
| 2024-09-24 | 16.71 | $17.08 | 5620 |
| 2024-09-23 | 16.66 | $16.85 | 16036 |
| 2024-09-20 | 16.68 | $16.90 | 12349 |
| 2024-09-19 | 16.68 | $16.97 | 8400 |
| 2024-09-18 | 16.68 | $16.69 | 10400 |
| 2024-09-17 | 16.76 | $17.19 | 9133 |
| 2024-09-16 | 16.71 | $17.09 | 12643 |
| 2024-09-13 | 16.69 | $17.01 | 8722 |
| 2024-09-12 | 16.70 | $16.83 | 12734 |
| 2024-09-11 | 16.77 | $16.66 | 4200 |
| 2024-09-10 | 16.93 | $16.27 | 27548 |
| 2024-09-09 | 17.24 | $16.36 | 8900 |
| 2024-09-06 | 17.60 | $16.47 | 29100 |
| 2024-09-05 | 18.00 | $16.97 | 97200 |
| 2024-09-04 | 18.34 | $17.45 | 163027 |
| 2024-09-03 | 18.59 | $17.65 | 129902 |
| 2024-08-30 | 18.83 | $18.37 | 39000 |
| 2024-08-29 | 18.89 | $18.61 | 24400 |
| 2024-08-28 | 18.89 | $18.41 | 137600 |
| 2024-08-27 | 18.93 | $18.70 | 41032 |
| 2024-08-26 | 18.88 | $18.79 | 137821 |
| 2024-08-23 | 18.79 | $18.76 | 14138 |
| 2024-08-22 | 18.67 | $18.30 | 158628 |
| 2024-08-21 | 18.67 | $18.40 | 36545 |
| 2024-08-20 | 18.63 | $18.36 | 163300 |
| 2024-08-19 | 18.59 | $18.51 | 605700 |
| 2024-08-16 | 18.48 | $18.83 | 20700 |
| 2024-08-15 | 18.23 | $19.13 | 264200 |
| 2024-08-14 | 17.83 | $18.83 | 285045 |
| 2024-08-13 | 17.44 | $18.50 | 231946 |
| 2024-08-12 | 17.05 | $18.07 | 36800 |
| 2024-08-09 | 16.73 | $16.97 | 99717 |
| 2024-08-08 | 16.68 | $17.13 | 6442 |
| 2024-08-07 | 16.57 | $16.96 | 121000 |
| 2024-08-06 | 16.50 | $16.84 | 127147 |
| 2024-08-05 | 16.46 | $16.26 | 15500 |
| 2024-08-02 | 16.60 | $16.57 | 166103 |
| 2024-08-01 | 16.68 | $16.57 | 129000 |
| 2024-07-31 | 16.77 | $17.30 | 132500 |
| 2024-07-30 | 16.67 | $16.59 | 135200 |
| 2024-07-29 | 16.77 | $16.75 | 115930 |
| 2024-07-26 | 16.84 | $16.87 | 29000 |
| 2024-07-25 | 16.91 | $16.83 | 99915 |
| 2024-07-24 | 17.00 | $16.80 | 76001 |
| 2024-07-23 | 17.12 | $17.22 | 14400 |
| 2024-07-22 | 17.15 | $17.15 | 7401 |
| 2024-07-19 | 17.21 | $17.04 | 3905 |
| 2024-07-18 | 17.32 | $17.23 | 2600 |
| 2024-07-17 | 17.40 | $17.16 | 18000 |
| 2024-07-16 | 17.52 | $17.36 | 29106 |
| 2024-07-15 | 17.61 | $17.60 | 59100 |
| 2024-07-12 | 17.65 | $17.57 | 102510 |
| 2024-07-11 | 17.70 | $17.45 | 59000 |
| 2024-07-10 | 17.81 | $17.49 | 14900 |
| 2024-07-09 | 17.93 | $17.51 | 67700 |
| 2024-07-08 | 18.07 | $18.00 | 46704 |
| 2024-07-05 | 18.08 | $18.21 | 4901 |
| 2024-07-03 | 18.04 | $18.64 | 5728 |
| 2024-07-02 | 17.84 | $18.18 | 20600 |
| 2024-07-01 | 17.75 | $17.93 | 1900 |
| 2024-06-28 | 17.72 | $17.84 | 6300 |
| 2024-06-27 | 17.72 | $18.11 | 16147 |
| 2024-06-26 | 17.64 | $17.86 | 1200 |
| 2024-06-25 | 17.61 | $18.09 | 10247 |
| 2024-06-24 | 17.52 | $18.13 | 14606 |
| 2024-06-21 | 17.40 | $17.33 | 6200 |
| 2024-06-20 | 17.50 | $17.62 | 9604 |
| 2024-06-18 | 17.55 | $17.68 | 14907 |
| 2024-06-17 | 17.59 | $17.46 | 51000 |
| 2024-06-14 | 17.72 | $17.39 | 13100 |
| 2024-06-13 | 17.91 | $17.30 | 10209 |
| 2024-06-12 | 18.16 | $17.90 | 15421 |
| 2024-06-11 | 18.28 | $18.30 | 13732 |
| 2024-06-10 | 18.31 | $18.36 | 10500 |
| 2024-06-07 | 18.33 | $18.32 | 9100 |
| 2024-06-06 | 18.36 | $18.54 | 8900 |
| 2024-06-05 | 18.33 | $18.17 | 18900 |
| 2024-06-04 | 18.41 | $18.07 | 10825 |
| 2024-06-03 | 18.55 | $18.39 | 17729 |
| 2024-05-31 | 18.61 | $18.85 | 58500 |
| 2024-05-30 | 18.54 | $18.73 | 39700 |
| 2024-05-29 | 18.50 | $18.36 | 46240 |
| 2024-05-28 | 18.56 | $18.64 | 67945 |
| 2024-05-24 | 18.55 | $18.36 | 83038 |
| 2024-05-23 | 18.62 | $18.23 | 70200 |
| 2024-05-22 | 18.75 | $18.56 | 56500 |
| 2024-05-21 | 18.80 | $18.80 | 209729 |
| 2024-05-20 | 18.79 | $18.85 | 1900 |
| 2024-05-17 | 18.75 | $18.90 | 87400 |
| 2024-05-16 | 18.69 | $18.68 | 82538 |
| 2024-05-15 | 18.68 | $18.90 | 80929 |
| 2024-05-14 | 18.61 | $18.42 | 143600 |
| 2024-05-13 | 18.66 | $18.97 | 47312 |
| 2024-05-10 | 18.55 | $18.54 | 257500 |
| 2024-05-09 | 18.56 | $18.93 | 117336 |
| 2024-05-08 | 18.44 | $18.71 | 177700 |
| 2024-05-07 | 18.36 | $18.56 | 28928 |
| 2024-05-06 | 18.31 | $18.65 | 190700 |
| 2024-05-03 | 18.22 | $17.99 | 13437 |
| 2024-05-02 | 18.33 | $18.14 | 7815 |
| 2024-05-01 | 18.41 | $17.85 | 21041 |
| 2024-04-30 | 18.60 | $18.14 | 6935 |
| 2024-04-29 | 18.73 | $18.90 | 7900 |
| 2024-04-26 | 18.65 | $18.85 | 6225 |
| 2024-04-25 | 18.57 | $18.92 | 11500 |
| 2024-04-24 | 18.45 | $18.42 | 11800 |
| 2024-04-23 | 18.45 | $18.51 | 9837 |
| 2024-04-22 | 18.42 | $18.18 | 10238 |
| 2024-04-19 | 18.49 | $18.03 | 1520 |
| 2024-04-18 | 18.62 | $18.13 | 2300 |
| 2024-04-17 | 18.74 | $18.24 | 8000 |
| 2024-04-16 | 18.85 | $18.41 | 59200 |
| 2024-04-15 | 18.92 | $18.28 | 28828 |
| 2024-04-12 | 19.04 | $18.73 | 25500 |
| 2024-04-11 | 19.03 | $18.86 | 12800 |
| 2024-04-10 | 18.97 | $19.12 | 25736 |
| 2024-04-09 | 18.81 | $18.76 | 4328 |
| 2024-04-08 | 18.72 | $19.06 | 20900 |
| 2024-04-05 | 18.51 | $19.03 | 18919 |
| 2024-04-04 | 18.25 | $18.67 | 6444 |
| 2024-04-03 | 18.04 | $18.41 | 11821 |
| 2024-04-02 | 17.86 | $17.96 | 12700 |
| 2024-04-01 | 17.78 | $17.97 | 14939 |
| 2024-03-28 | 17.68 | $17.87 | 11300 |
| 2024-03-27 | 17.58 | $17.68 | 21600 |
| 2024-03-26 | 17.52 | $17.44 | 11004 |
| 2024-03-25 | 17.51 | $17.49 | 19100 |
| 2024-03-22 | 17.49 | $17.30 | 14900 |
| 2024-03-21 | 17.51 | $17.32 | 8522 |
| 2024-03-20 | 17.53 | $17.45 | 8839 |
| 2024-03-19 | 17.51 | $17.59 | 10800 |
| 2024-03-18 | 17.44 | $17.51 | 9130 |
| 2024-03-15 | 17.37 | $17.19 | 25900 |
| 2024-03-14 | 17.38 | $17.05 | 8244 |
| 2024-03-13 | 17.43 | $17.20 | 127539 |
| 2024-03-12 | 17.44 | $16.94 | 3329 |
| 2024-03-11 | 17.53 | $16.95 | 238200 |
| 2024-03-08 | 17.63 | $17.32 | 35600 |
| 2024-03-07 | 17.63 | $17.44 | 100440 |
| 2024-03-06 | 17.58 | $17.43 | 23307 |
| 2024-03-05 | 17.51 | $17.49 | 28603 |
| 2024-03-04 | 17.40 | $17.28 | 51321 |
| 2024-03-01 | 17.32 | $17.28 | 57039 |
| 2024-02-29 | 17.21 | $17.05 | 620600 |
| 2024-02-28 | 17.15 | $17.18 | 28603 |
| 2024-02-27 | 17.03 | $17.11 | 38620 |
| 2024-02-26 | 16.88 | $16.90 | 2.2M |
| 2024-02-23 | 16.77 | $16.75 | 128600 |
| 2024-02-22 | 16.67 | $16.96 | 99100 |
| 2024-02-21 | 16.48 | $17.05 | 308900 |
| 2024-02-20 | 16.21 | $16.27 | 15700 |
| 2024-02-16 | 16.13 | $16.60 | 35000 |
| 2024-02-15 | 15.92 | $16.41 | 143824 |
| 2024-02-14 | 15.71 | $15.86 | 36200 |
| 2024-02-13 | 15.64 | $15.82 | 116000 |
| 2024-02-12 | 15.56 | $16.25 | 293548 |
| 2024-02-09 | 15.32 | $15.69 | 168820 |
| 2024-02-08 | 15.21 | $15.30 | 113500 |
| 2024-02-07 | 15.20 | $14.87 | 133200 |
| 2024-02-06 | 15.33 | $14.88 | 40044 |
| 2024-02-05 | 15.48 | $14.89 | 77800 |
| 2024-02-02 | 15.66 | $15.13 | 27500 |
| 2024-02-01 | 15.80 | $15.54 | 171745 |
| 2024-01-31 | 15.84 | $15.54 | 348400 |
| 2024-01-30 | 15.89 | $15.76 | 280635 |
| 2024-01-29 | 15.87 | $15.77 | 27104 |
| 2024-01-26 | 15.84 | $16.03 | 61914 |
| 2024-01-25 | 15.71 | $16.09 | 45800 |
| 2024-01-24 | 15.54 | $15.80 | 162200 |
| 2024-01-23 | 15.42 | $15.38 | 155239 |
| 2024-01-22 | 15.40 | $14.94 | 159900 |
| 2024-01-19 | 15.52 | $15.26 | 276800 |
| 2024-01-18 | 15.56 | $15.22 | 510600 |
| 2024-01-17 | 15.62 | $15.28 | 47800 |
| 2024-01-16 | 15.66 | $15.63 | 587300 |
| 2024-01-12 | 15.60 | $16.22 | 32700 |
| 2024-01-11 | 15.34 | $15.82 | 7321 |
| 2024-01-10 | 15.15 | $15.42 | 12431 |
| 2024-01-09 | 15.04 | $15.16 | 8300 |
| 2024-01-08 | 14.99 | $15.09 | 29700 |
| 2024-01-05 | 14.95 | $15.31 | 30400 |
| 2024-01-04 | 14.83 | $15.10 | 342800 |
| 2024-01-03 | 14.76 | $15.08 | 149300 |
| 2024-01-02 | 14.68 | $14.61 | 133300 |
| 2023-12-29 | 14.73 | $14.89 | 46900 |
| 2023-12-28 | 14.70 | $14.91 | 23238 |
| 2023-12-27 | 14.67 | $15.10 | 117618 |
| 2023-12-26 | 14.58 | $15.09 | 4944 |
| 2023-12-22 | 14.47 | $14.88 | 12809 |
| 2023-12-21 | 14.41 | $14.74 | 42400 |
| 2023-12-20 | 14.39 | $14.58 | 132500 |
| 2023-12-19 | 14.41 | $14.81 | 91100 |
| 2023-12-18 | 14.38 | $14.50 | 69200 |
| 2023-12-15 | 14.45 | $14.32 | 206000 |
| 2023-12-14 | 14.60 | $14.72 | 127900 |
| 2023-12-13 | 14.66 | $14.52 | 269900 |
| 2023-12-12 | 14.81 | $14.12 | 308200 |
| 2023-12-11 | 15.12 | $14.90 | 166206 |
| 2023-12-08 | 15.26 | $15.07 | 113800 |
| 2023-12-07 | 15.37 | $14.86 | 209400 |
| 2023-12-06 | 15.58 | $15.12 | 165802 |
| 2023-12-05 | 15.76 | $15.43 | 226200 |
| 2023-12-04 | 15.87 | $15.80 | 381402 |
| 2023-12-01 | 15.90 | $16.40 | 188600 |
| 2023-11-30 | 15.74 | $15.95 | 91027 |
| 2023-11-29 | 15.69 | $15.96 | 236131 |
| 2023-11-28 | 15.63 | $15.90 | 160448 |
| 2023-11-27 | 15.57 | $15.70 | 287117 |
| 2023-11-24 | 15.57 | $15.68 | 11000 |
| 2023-11-22 | 15.58 | $15.50 | 221800 |
| 2023-11-21 | 15.64 | $15.66 | 125307 |
| 2023-11-20 | 15.68 | $15.75 | 104334 |
| 2023-11-17 | 15.69 | $15.61 | 118200 |
| 2023-11-16 | 15.75 | $15.44 | 110600 |
| 2023-11-15 | 15.89 | $15.81 | 124700 |
| 2023-11-14 | 15.94 | $16.06 | 80621 |
| 2023-11-13 | 15.91 | $15.79 | 66900 |
| 2023-11-10 | 15.97 | $15.74 | 58226 |
| 2023-11-09 | 16.06 | $15.48 | 886700 |
| 2023-11-08 | 16.26 | $15.57 | 167200 |
| 2023-11-07 | 16.46 | $16.01 | 31400 |
| 2023-11-06 | 16.56 | $16.56 | 274411 |
| 2023-11-03 | 16.51 | $17.17 | 846705 |
| 2023-11-02 | 16.25 | $16.70 | 67125 |
| 2023-11-01 | 16.08 | $16.26 | 372900 |
| 2023-10-31 | 16.02 | $16.04 | 450700 |
| 2023-10-30 | 16.00 | $15.83 | 417400 |
| 2023-10-27 | 16.05 | $15.88 | 152045 |
| 2023-10-26 | 16.09 | $15.95 | 115112 |
| 2023-10-25 | 16.11 | $15.71 | 516735 |
| 2023-10-24 | 16.22 | $15.90 | 282034 |
| 2023-10-23 | 16.28 | $16.20 | 167600 |
| 2023-10-20 | 16.26 | $16.40 | 196017 |
| 2023-10-19 | 16.16 | $16.47 | 280300 |
| 2023-10-18 | 16.02 | $16.22 | 282900 |
| 2023-10-17 | 15.93 | $15.97 | 352000 |
| 2023-10-16 | 15.89 | $16.10 | 209023 |
| 2023-10-13 | 15.81 | $16.20 | 210232 |
| 2023-10-12 | 15.66 | $15.94 | 149400 |
| 2023-10-11 | 15.57 | $15.94 | 15200 |
| 2023-10-10 | 15.46 | $15.94 | 330200 |
| 2023-10-09 | 15.33 | $15.66 | 10200 |
| 2023-10-06 | 15.26 | $15.39 | 57800 |
| 2023-10-05 | 15.25 | $14.78 | 477900 |
| 2023-10-04 | 15.44 | $14.69 | 337520 |
| 2023-10-03 | 15.71 | $15.30 | 324600 |
| 2023-10-02 | 15.83 | $15.31 | 153300 |
| 2023-09-29 | 15.98 | $15.98 | 350039 |
| 2023-09-28 | 15.95 | $16.26 | 44100 |
| 2023-09-27 | 15.82 | $16.04 | 82400 |
| 2023-09-26 | 15.72 | $15.81 | 51000 |
| 2023-09-25 | 15.68 | $15.70 | 79300 |
| 2023-09-22 | 15.65 | $15.30 | 109334 |
| 2023-09-21 | 15.75 | $15.23 | 175709 |
| 2023-09-20 | 15.89 | $15.64 | 248200 |
| 2023-09-19 | 15.92 | $15.97 | 127600 |
| 2023-09-18 | 15.86 | $15.89 | 121900 |
| 2023-09-15 | 15.80 | $16.00 | 87548 |
| 2023-09-14 | 15.68 | $15.97 | 44208 |
| 2023-09-13 | 15.55 | $15.58 | 540100 |
| 2023-09-12 | 15.51 | $15.83 | 38330 |
| 2023-09-11 | 15.38 | $15.48 | 88518 |
| 2023-09-08 | 15.33 | $15.47 | 167300 |
| 2023-09-07 | 15.27 | $15.25 | 216800 |
| 2023-09-06 | 15.27 | $15.47 | 53700 |
| 2023-09-05 | 15.19 | $15.49 | 16924 |
| 2023-09-01 | 15.09 | $15.58 | 15445 |
| 2023-08-31 | 14.94 | $15.28 | 296100 |
| 2023-08-30 | 14.85 | $15.11 | 16247 |
| 2023-08-29 | 14.79 | $15.07 | 17005 |
| 2023-08-28 | 14.73 | $14.75 | 1400 |
| 2023-08-25 | 14.77 | $14.52 | 6035 |
| 2023-08-24 | 14.88 | $14.39 | 10728 |
| 2023-08-23 | 15.06 | $14.56 | 28000 |
| 2023-08-22 | 15.23 | $14.99 | 3000 |
| 2023-08-21 | 15.29 | $15.05 | 13500 |
| 2023-08-18 | 15.35 | $15.18 | 45626 |
| 2023-08-17 | 15.37 | $15.24 | 14400 |
| 2023-08-16 | 15.38 | $15.02 | 21200 |
| 2023-08-15 | 15.45 | $15.06 | 28500 |
| 2023-08-14 | 15.51 | $15.45 | 9100 |
| 2023-08-11 | 15.47 | $15.47 | 12200 |
| 2023-08-10 | 15.40 | $15.38 | 10700 |
| 2023-08-09 | 15.34 | $15.46 | 13534 |
| 2023-08-08 | 15.23 | $15.12 | 43034 |
| 2023-08-07 | 15.21 | $15.04 | 6419 |
| 2023-08-04 | 15.19 | $15.07 | 7132 |
| 2023-08-03 | 15.16 | $15.20 | 20722 |
| 2023-08-02 | 15.07 | $14.76 | 6627 |
| 2023-08-01 | 15.10 | $14.89 | 19007 |
| 2023-07-31 | 15.08 | $15.02 | 19229 |
| 2023-07-28 | 15.01 | $15.07 | 16525 |
| 2023-07-27 | 14.91 | $14.83 | 6430 |
| 2023-07-26 | 14.85 | $14.85 | 12200 |
| 2023-07-25 | 14.76 | $14.79 | 42500 |
| 2023-07-24 | 14.66 | $14.72 | 3600 |
| 2023-07-21 | 14.56 | $14.55 | 8304 |
| 2023-07-20 | 14.49 | $14.56 | 12800 |
| 2023-07-19 | 14.38 | $14.67 | 126400 |
| 2023-07-18 | 14.22 | $14.36 | 11836 |
| 2023-07-17 | 14.11 | $13.88 | 5000 |
| 2023-07-14 | 14.13 | $13.78 | 8940 |
| 2023-07-13 | 14.17 | $14.28 | 6344 |
| 2023-07-12 | 14.06 | $14.45 | 11832 |
| 2023-07-11 | 13.87 | $14.16 | 12817 |
| 2023-07-10 | 13.72 | $13.86 | 43900 |
| 2023-07-07 | 13.63 | $13.78 | 336910 |
| 2023-07-06 | 13.54 | $13.35 | 295225 |
| 2023-07-05 | 13.56 | $13.52 | 7443 |
| 2023-07-03 | 13.54 | $13.43 | 2300 |
| 2023-06-30 | 13.53 | $13.35 | 5900 |
| 2023-06-29 | 13.54 | $13.33 | 285917 |
| 2023-06-28 | 13.55 | $13.31 | 10022 |
| 2023-06-27 | 13.58 | $13.52 | 170828 |
| 2023-06-26 | 13.53 | $13.91 | 157208 |
| 2023-06-23 | 13.35 | $13.67 | 312211 |
| 2023-06-22 | 13.20 | $13.33 | 15600 |
| 2023-06-21 | 13.12 | $13.30 | 19900 |
| 2023-06-20 | 13.02 | $13.11 | 6300 |
| 2023-06-16 | 12.97 | $13.18 | 7600 |
| 2023-06-15 | 12.88 | $12.98 | 11143 |
| 2023-06-14 | 12.84 | $12.77 | 8227 |
| 2023-06-13 | 12.84 | $12.98 | 24402 |
| 2023-06-12 | 12.79 | $12.78 | 19000 |
| 2023-06-09 | 12.78 | $13.02 | 8800 |
| 2023-06-08 | 12.69 | $12.94 | 5925 |
| 2023-06-07 | 12.60 | $13.08 | 8637 |
| 2023-06-06 | 12.46 | $12.64 | 3811 |
| 2023-06-05 | 12.42 | $12.44 | 6321 |
| 2023-06-02 | 12.44 | $12.53 | 23800 |
| 2023-06-01 | 12.43 | $12.10 | 27900 |
| 2023-05-31 | 12.56 | $11.99 | 720100 |
| 2023-05-30 | 12.75 | $12.26 | 9031 |
| 2023-05-26 | 12.89 | $12.43 | 13000 |
| 2023-05-25 | 13.02 | $12.57 | 4100 |
| 2023-05-24 | 13.11 | $12.87 | 8800 |
| 2023-05-23 | 13.13 | $13.16 | 9000 |
| 2023-05-22 | 13.06 | $13.15 | 17822 |
| 2023-05-19 | 12.97 | $13.22 | 27000 |
| 2023-05-18 | 12.84 | $13.01 | 7600 |
| 2023-05-17 | 12.73 | $12.56 | 15700 |
| 2023-05-16 | 12.75 | $12.62 | 33449 |
| 2023-05-15 | 12.74 | $12.77 | 14300 |
| 2023-05-12 | 12.68 | $12.55 | 5200 |
| 2023-05-11 | 12.67 | $12.66 | 35110 |
| 2023-05-10 | 12.63 | $12.71 | 10105 |
| 2023-05-09 | 12.55 | $12.87 | 15400 |
| 2023-05-08 | 12.40 | $12.73 | 5507 |
| 2023-05-05 | 12.26 | $12.93 | 47142 |
| 2023-05-04 | 12.02 | $11.96 | 79400 |
| 2023-05-03 | 12.04 | $11.54 | 4700 |
| 2023-05-02 | 12.19 | $11.70 | 20220 |
| 2023-05-01 | 12.32 | $12.26 | 17100 |
| 2023-04-28 | 12.30 | $12.46 | 13036 |
| 2023-04-27 | 12.21 | $11.88 | 6800 |
| 2023-04-26 | 12.28 | $11.89 | 10500 |
| 2023-04-25 | 12.36 | $12.11 | 4300 |
| 2023-04-24 | 12.39 | $12.15 | 6100 |
| 2023-04-21 | 12.40 | $11.98 | 5236 |
| 2023-04-20 | 12.46 | $12.10 | 9242 |
| 2023-04-19 | 12.50 | $12.34 | 16529 |
| 2023-04-18 | 12.46 | $12.38 | 9900 |
| 2023-04-17 | 12.39 | $12.30 | 4900 |
| 2023-04-14 | 12.32 | $12.23 | 32301 |
| 2023-04-13 | 12.26 | $12.39 | 12102 |
| 2023-04-12 | 12.12 | $12.26 | 7700 |
| 2023-04-11 | 11.99 | $12.47 | 10719 |
| 2023-04-10 | 11.76 | $11.93 | 100800 |
| 2023-04-06 | 11.65 | $11.73 | 5424 |
| 2023-04-05 | 11.58 | $11.75 | 19110 |
| 2023-04-04 | 11.48 | $11.63 | 25124 |
| 2023-04-03 | 11.39 | $11.95 | 13045 |
| 2023-03-31 | 11.19 | $11.30 | 51027 |
| 2023-03-30 | 11.14 | $11.11 | 126300 |
| 2023-03-29 | 11.15 | $11.08 | 13700 |
| 2023-03-28 | 11.16 | $11.16 | 9700 |
| 2023-03-27 | 11.15 | $11.12 | 41000 |
| 2023-03-24 | 11.16 | $11.09 | 2504 |
| 2023-03-23 | 11.18 | $11.02 | 15500 |
| 2023-03-22 | 11.22 | $11.47 | 6626 |
| 2023-03-21 | 11.13 | $11.40 | 13800 |
| 2023-03-20 | 11.04 | $11.26 | 20600 |
| 2023-03-17 | 10.98 | $10.95 | 28600 |
| 2023-03-16 | 11.00 | $10.95 | 22800 |
| 2023-03-15 | 11.04 | $10.77 | 40100 |
| 2023-03-14 | 11.14 | $11.06 | 24146 |
| 2023-03-13 | 11.17 | $10.96 | 48400 |
| 2023-03-10 | 11.24 | $11.18 | 39134 |
| 2023-03-09 | 11.26 | $11.33 | 49100 |
| 2023-03-08 | 11.23 | $11.25 | 21800 |
| 2023-03-07 | 11.23 | $11.23 | 37000 |
| 2023-03-06 | 11.23 | $11.40 | 113900 |
| 2023-03-03 | 11.18 | $11.57 | 77800 |
| 2023-03-02 | 11.08 | $11.22 | 76932 |
| 2023-03-01 | 11.06 | $11.30 | 14703 |
| 2023-02-28 | 11.01 | $10.94 | 366000 |
| 2023-02-27 | 11.07 | $11.25 | 14300 |
| 2023-02-24 | 11.06 | $11.30 | 7830 |
| 2023-02-23 | 11.03 | $11.15 | 18143 |
| 2023-02-22 | 11.04 | $10.79 | 12919 |
| 2023-02-21 | 11.17 | $10.61 | 125400 |
| 2023-02-17 | 11.40 | $10.92 | 58000 |
| 2023-02-16 | 11.58 | $11.55 | 17600 |
| 2023-02-15 | 11.60 | $11.73 | 22400 |
| 2023-02-14 | 11.57 | $12.10 | 24500 |
| 2023-02-13 | 11.42 | $11.92 | 22300 |
| 2023-02-10 | 11.30 | $11.74 | 23313 |
| 2023-02-09 | 11.22 | $11.35 | 44114 |
| 2023-02-08 | 11.24 | $11.48 | 11000 |
| 2023-02-07 | 11.24 | $11.58 | 26800 |
| 2023-02-06 | 11.21 | $11.17 | 15300 |
| 2023-02-03 | 11.32 | $11.19 | 36400 |
| 2023-02-02 | 11.44 | $11.06 | 18100 |
| 2023-02-01 | 11.64 | $11.27 | 44139 |
| 2023-01-31 | 11.83 | $11.62 | 298542 |
| 2023-01-30 | 11.95 | $11.50 | 102330 |
| 2023-01-27 | 12.13 | $12.10 | 59400 |
| 2023-01-26 | 12.17 | $12.12 | 31200 |
| 2023-01-25 | 12.22 | $12.00 | 21900 |
| 2023-01-24 | 12.32 | $12.52 | 10500 |
| 2023-01-23 | 12.28 | $12.62 | 13832 |
| 2023-01-20 | 12.20 | $12.62 | 13528 |
| 2023-01-19 | 12.10 | $12.35 | 24500 |
| 2023-01-18 | 12.08 | $12.42 | 24933 |
| 2023-01-17 | 12.03 | $12.70 | 49600 |
| 2023-01-13 | 11.89 | $12.13 | 109743 |
| 2023-01-12 | 11.91 | $12.45 | 143800 |
| 2023-01-11 | 11.84 | $11.87 | 23100 |
| 2023-01-10 | 11.95 | $11.78 | 149200 |
| 2023-01-09 | 12.12 | $12.29 | 15433 |
| 2023-01-06 | 12.17 | $12.07 | 33400 |
| 2023-01-05 | 12.31 | $11.71 | 17800 |
| 2023-01-04 | 12.60 | $11.99 | 22620 |
| 2023-01-03 | 12.87 | $11.87 | 16140 |
| 2022-12-30 | 13.24 | $13.47 | 14326 |
| 2022-12-29 | 13.19 | $13.33 | 5549 |
| 2022-12-28 | 13.18 | $13.19 | 6100 |
| 2022-12-27 | 13.20 | $13.86 | 5600 |
| 2022-12-23 | 13.03 | $13.64 | 6405 |
| 2022-12-22 | 12.89 | $12.97 | 19123 |
| 2022-12-21 | 12.94 | $13.35 | 8225 |
| 2022-12-20 | 12.88 | $13.07 | 11113 |
| 2022-12-19 | 12.91 | $12.75 | 5900 |
| 2022-12-16 | 13.04 | $12.91 | 17500 |
| 2022-12-15 | 13.17 | $13.30 | 21900 |
| 2022-12-14 | 13.20 | $13.42 | 37500 |
| 2022-12-13 | 13.20 | $13.27 | 20114 |
| 2022-12-12 | 13.26 | $13.08 | 6900 |
| 2022-12-09 | 13.40 | $13.08 | 62000 |
| 2022-12-08 | 13.57 | $13.01 | 12800 |
| 2022-12-07 | 13.80 | $13.02 | 37948 |
| 2022-12-06 | 14.08 | $13.10 | 21216 |
| 2022-12-05 | 14.39 | $13.94 | 42100 |
| 2022-12-02 | 14.51 | $14.73 | 20703 |
| 2022-12-01 | 14.40 | $14.64 | 11639 |
| 2022-11-30 | 14.29 | $14.70 | 68011 |
| 2022-11-29 | 14.14 | $14.26 | 13308 |
| 2022-11-28 | 14.09 | $13.91 | 41200 |
| 2022-11-25 | 14.14 | $14.05 | 171900 |
| 2022-11-23 | 14.15 | $14.09 | 15636 |
| 2022-11-22 | 14.15 | $14.27 | 19245 |
| 2022-11-21 | 14.10 | $13.72 | 44905 |
| 2022-11-18 | 14.20 | $14.19 | 11618 |
| 2022-11-17 | 14.17 | $13.93 | 39500 |
| 2022-11-16 | 14.22 | $13.89 | 83700 |
| 2022-11-15 | 14.29 | $14.27 | 35049 |
| 2022-11-14 | 14.25 | $13.96 | 26416 |
| 2022-11-11 | 14.30 | $14.19 | 54103 |
| 2022-11-10 | 14.27 | $13.99 | 188000 |
| 2022-11-09 | 14.31 | $13.36 | 60300 |
| 2022-11-08 | 14.54 | $14.32 | 43221 |
| 2022-11-07 | 14.52 | $14.46 | 152129 |
| 2022-11-04 | 14.43 | $14.55 | 41900 |
| 2022-11-03 | 14.30 | $14.35 | 12100 |
| 2022-11-02 | 14.19 | $14.27 | 20700 |
| 2022-11-01 | 14.08 | $14.29 | 22800 |
| 2022-10-31 | 13.93 | $14.16 | 26018 |
| 2022-10-28 | 13.79 | $13.67 | 16130 |
| 2022-10-27 | 13.76 | $13.91 | 44040 |
| 2022-10-26 | 13.65 | $14.01 | 15400 |
| 2022-10-25 | 13.48 | $13.73 | 9600 |
| 2022-10-24 | 13.37 | $13.75 | 42900 |
| 2022-10-21 | 13.21 | $13.41 | 41100 |
| 2022-10-20 | 13.14 | $13.53 | 31219 |
| 2022-10-19 | 13.00 | $13.15 | 13800 |
| 2022-10-18 | 12.96 | $12.76 | 60736 |
| 2022-10-17 | 13.04 | $12.82 | 64900 |
| 2022-10-14 | 13.11 | $13.01 | 7800 |
| 2022-10-13 | 13.14 | $13.60 | 17600 |
| 2022-10-12 | 12.99 | $13.06 | 2939 |
| 2022-10-11 | 12.97 | $13.19 | 15400 |
| 2022-10-10 | 12.92 | $13.36 | 29800 |
| 2022-10-07 | 12.80 | $13.44 | 25026 |
| 2022-10-06 | 12.64 | $13.30 | 6009 |
| 2022-10-05 | 12.48 | $13.56 | 15648 |
| 2022-10-04 | 12.22 | $13.35 | 26223 |
| 2022-10-03 | 11.98 | $12.81 | 38200 |
| 2022-09-30 | 11.86 | $12.00 | 32307 |
| 2022-09-29 | 11.99 | $12.11 | 30045 |
| 2022-09-28 | 12.11 | $12.12 | 15845 |
| 2022-09-27 | 12.28 | $11.54 | 70927 |
| 2022-09-26 | 12.67 | $11.29 | 28000 |
| 2022-09-23 | 13.24 | $12.03 | 54139 |
| 2022-09-22 | 13.70 | $12.90 | 69232 |
| 2022-09-21 | 13.99 | $13.43 | 20400 |
| 2022-09-20 | 14.17 | $13.84 | 22430 |
| 2022-09-19 | 14.27 | $14.24 | 30300 |
| 2022-09-16 | 14.25 | $14.20 | 37531 |
| 2022-09-15 | 14.24 | $14.36 | 56800 |
| 2022-09-14 | 14.18 | $14.73 | 17400 |
| 2022-09-13 | 13.98 | $14.21 | 22247 |
| 2022-09-12 | 13.90 | $14.22 | 30425 |
| 2022-09-09 | 13.81 | $13.94 | 26127 |
| 2022-09-08 | 13.78 | $13.59 | 56700 |
| 2022-09-07 | 13.85 | $13.19 | 90200 |
| 2022-09-06 | 14.07 | $13.74 | 68120 |
| 2022-09-02 | 14.15 | $13.87 | 250317 |
| 2022-09-01 | 14.22 | $13.53 | 148300 |
| 2022-08-31 | 14.40 | $13.80 | 52320 |
| 2022-08-30 | 14.53 | $14.00 | 38109 |
| 2022-08-29 | 14.62 | $14.52 | 40641 |
| 2022-08-26 | 14.55 | $14.24 | 57100 |
| 2022-08-25 | 14.56 | $14.41 | 30700 |
| 2022-08-24 | 14.50 | $14.41 | 9900 |
| 2022-08-23 | 14.42 | $14.52 | 40100 |
| 2022-08-22 | 14.29 | $13.92 | 72300 |
| 2022-08-19 | 14.31 | $14.05 | 21233 |
| 2022-08-18 | 14.28 | $14.12 | 57008 |
| 2022-08-17 | 14.22 | $14.01 | 23634 |
| 2022-08-16 | 14.17 | $13.99 | 19621 |
| 2022-08-15 | 14.11 | $13.86 | 24600 |
| 2022-08-12 | 14.06 | $14.14 | 9649 |
| 2022-08-11 | 13.92 | $14.20 | 11600 |
| 2022-08-10 | 13.71 | $13.68 | 12517 |
| 2022-08-09 | 13.62 | $13.45 | 11333 |
| 2022-08-08 | 13.57 | $13.31 | 27900 |
| 2022-08-05 | 13.55 | $13.10 | 28600 |
| 2022-08-04 | 13.59 | $12.90 | 34700 |
| 2022-08-03 | 13.70 | $13.54 | 19507 |
| 2022-08-02 | 13.61 | $14.01 | 41042 |
| 2022-08-01 | 13.35 | $13.90 | 11200 |
| 2022-07-29 | 13.07 | $14.04 | 60237 |
| 2022-07-28 | 12.67 | $13.44 | 23600 |
| 2022-07-27 | 12.38 | $13.11 | 23229 |
| 2022-07-26 | 12.12 | $12.71 | 27100 |
| 2022-07-25 | 11.94 | $12.87 | 19100 |
| 2022-07-22 | 11.68 | $12.25 | 12000 |
| 2022-07-21 | 11.56 | $12.40 | 10000 |
| 2022-07-20 | 11.37 | $12.70 | 14900 |
| 2022-07-19 | 11.06 | $12.29 | 66209 |
| 2022-07-18 | 10.82 | $12.06 | 107600 |
| 2022-07-15 | 10.62 | $11.08 | 29400 |
| 2022-07-14 | 10.70 | $10.95 | 51329 |
| 2022-07-13 | 10.85 | $11.14 | 53715 |
| 2022-07-12 | 11.00 | $10.90 | 57002 |
| 2022-07-11 | 11.27 | $11.62 | 86448 |
| 2022-07-08 | 11.39 | $11.98 | 47000 |
| 2022-07-07 | 11.44 | $12.00 | 56700 |
| 2022-07-06 | 11.51 | $11.14 | 56105 |
| 2022-07-05 | 11.88 | $11.60 | 64300 |
| 2022-07-01 | 12.21 | $12.45 | 24100 |
| 2022-06-30 | 12.36 | $12.55 | 61200 |
| 2022-06-29 | 12.52 | $12.93 | 69604 |
| 2022-06-28 | 12.61 | $13.59 | 80000 |
| 2022-06-27 | 12.53 | $12.39 | 54645 |
| 2022-06-24 | 12.82 | $11.63 | 52900 |
| 2022-06-23 | 13.43 | $11.35 | 298024 |
| 2022-06-22 | 14.28 | $12.78 | 43300 |
| 2022-06-21 | 14.86 | $13.68 | 81400 |
| 2022-06-17 | 15.28 | $13.19 | 507000 |
| 2022-06-16 | 15.95 | $14.27 | 36907 |
| 2022-06-15 | 16.42 | $15.18 | 49300 |
| 2022-06-14 | 16.69 | $15.19 | 97624 |
| 2022-06-13 | 17.01 | $15.97 | 59349 |
| 2022-06-10 | 17.13 | $16.63 | 64100 |
| 2022-06-09 | 17.06 | $16.90 | 60402 |
| 2022-06-08 | 16.86 | $17.55 | 78642 |
| 2022-06-07 | 16.40 | $17.52 | 470200 |
| 2022-06-06 | 15.83 | $16.53 | 58200 |
| 2022-06-03 | 15.44 | $15.82 | 31438 |
| 2022-06-02 | 15.18 | $15.60 | 32629 |
| 2022-06-01 | 14.92 | $15.36 | 67329 |
| 2022-05-31 | 14.67 | $15.14 | 2.0M |
| 2022-05-27 | 14.43 | $14.91 | 33226 |
| 2022-05-26 | 14.21 | $14.67 | 111200 |
| 2022-05-25 | 14.01 | $14.72 | 59600 |
| 2022-05-24 | 13.75 | $14.25 | 41300 |
| 2022-05-23 | 13.58 | $14.25 | 55000 |
| 2022-05-20 | 13.37 | $13.82 | 41400 |
| 2022-05-19 | 13.25 | $13.86 | 18900 |
| 2022-05-18 | 13.10 | $13.64 | 69600 |
| 2022-05-17 | 12.98 | $13.96 | 38800 |
| 2022-05-16 | 12.75 | $13.34 | 212140 |
| 2022-05-13 | 12.66 | $12.94 | 60600 |
| 2022-05-12 | 12.69 | $12.26 | 41607 |
| 2022-05-11 | 12.95 | $12.26 | 51613 |
| 2022-05-10 | 13.27 | $12.11 | 127133 |
| 2022-05-09 | 13.71 | $12.25 | 90600 |
| 2022-05-06 | 14.20 | $13.98 | 178100 |
| 2022-05-05 | 14.25 | $14.67 | 63100 |
| 2022-05-04 | 14.09 | $15.03 | 80400 |
| 2022-05-03 | 13.78 | $14.17 | 92240 |
| 2022-05-02 | 13.67 | $13.46 | 69100 |
| 2022-04-29 | 13.76 | $13.86 | 27700 |
| 2022-04-28 | 13.75 | $13.74 | 71800 |
| 2022-04-27 | 13.77 | $13.45 | 57700 |
| 2022-04-26 | 13.89 | $13.17 | 22040 |
| 2022-04-25 | 14.11 | $13.16 | 102000 |
| 2022-04-22 | 14.39 | $13.59 | 56600 |
| 2022-04-21 | 14.58 | $14.13 | 59700 |
| 2022-04-20 | 14.64 | $14.74 | 62735 |
| 2022-04-19 | 14.51 | $14.42 | 120300 |
| 2022-04-18 | 14.45 | $15.13 | 136300 |
| 2022-04-14 | 14.13 | $14.19 | 227310 |
| 2022-04-13 | 14.04 | $14.17 | 63911 |
| 2022-04-12 | 13.93 | $13.86 | 51422 |
| 2022-04-11 | 13.89 | $13.68 | 77115 |
| 2022-04-08 | 13.89 | $13.94 | 49218 |
| 2022-04-07 | 13.80 | $13.56 | 53900 |
| 2022-04-06 | 13.80 | $13.43 | 275307 |
| 2022-04-05 | 13.83 | $13.67 | 44000 |
| 2022-04-04 | 13.79 | $13.68 | 137000 |
| 2022-04-01 | 13.73 | $13.65 | 75636 |
| 2022-03-31 | 13.66 | $13.45 | 133300 |
| 2022-03-30 | 13.63 | $13.55 | 49400 |
| 2022-03-29 | 13.55 | $13.52 | 94400 |
| 2022-03-28 | 13.45 | $13.62 | 63603 |
| 2022-03-25 | 13.29 | $14.02 | 67900 |
| 2022-03-24 | 12.96 | $13.52 | 56000 |
| 2022-03-23 | 12.72 | $13.29 | 112300 |
| 2022-03-22 | 12.48 | $12.93 | 60234 |
| 2022-03-21 | 12.31 | $13.03 | 95127 |
| 2022-03-18 | 12.07 | $12.37 | 58900 |
| 2022-03-17 | 11.97 | $12.00 | 50500 |
| 2022-03-16 | 11.98 | $11.54 | 70308 |
| 2022-03-15 | 12.13 | $11.45 | 125546 |
| 2022-03-14 | 12.34 | $11.79 | 134520 |
| 2022-03-11 | 12.48 | $12.54 | 105700 |
| 2022-03-10 | 12.41 | $12.82 | 133600 |
| 2022-03-09 | 12.24 | $11.99 | 83840 |
| 2022-03-08 | 12.28 | $12.12 | 115634 |
| 2022-03-07 | 12.29 | $12.28 | 177245 |
| 2022-03-04 | 12.25 | $12.26 | 330502 |
| 2022-03-03 | 12.20 | $11.81 | 181335 |
| 2022-03-02 | 12.27 | $12.40 | 77700 |
| 2022-03-01 | 12.17 | $12.50 | 110200 |
| 2022-02-28 | 12.01 | $12.39 | 64141 |
| 2022-02-25 | 11.84 | $12.04 | 53224 |
| 2022-02-24 | 11.74 | $11.79 | 62900 |
| 2022-02-23 | 11.70 | $11.66 | 70600 |
| 2022-02-22 | 11.68 | $11.42 | 40017 |
| 2022-02-18 | 11.73 | $11.29 | 22246 |
| 2022-02-17 | 11.83 | $11.63 | 41700 |
| 2022-02-16 | 11.84 | $11.74 | 74014 |
| 2022-02-15 | 11.81 | $11.55 | 283548 |
| 2022-02-14 | 11.83 | $11.49 | 149000 |
| 2022-02-11 | 11.86 | $11.66 | 154200 |
| 2022-02-10 | 11.84 | $11.44 | 47100 |
| 2022-02-09 | 11.88 | $11.42 | 25900 |
| 2022-02-08 | 11.92 | $11.17 | 63400 |
| 2022-02-07 | 12.04 | $11.93 | 51919 |
| 2022-02-04 | 11.94 | $11.85 | 66814 |
| 2022-02-03 | 11.82 | $11.93 | 111440 |
| 2022-02-02 | 11.65 | $11.86 | 101819 |
| 2022-02-01 | 11.45 | $11.88 | 89100 |
| 2022-01-31 | 11.19 | $11.74 | 210400 |
| 2022-01-28 | 10.91 | $11.08 | 137116 |
| 2022-01-27 | 10.77 | $10.38 | 40519 |
| 2022-01-26 | 10.81 | $10.31 | 43400 |
| 2022-01-25 | 10.88 | $10.42 | 38900 |
| 2022-01-24 | 10.92 | $10.17 | 106017 |
| 2022-01-21 | 11.04 | $10.37 | 92100 |
| 2022-01-20 | 11.11 | $10.82 | 81300 |
| 2022-01-19 | 11.05 | $11.09 | 63300 |
| 2022-01-18 | 10.87 | $11.30 | 91800 |
| 2022-01-14 | 10.58 | $10.84 | 54900 |
| 2022-01-13 | 10.36 | $10.67 | 73704 |
| 2022-01-12 | 10.14 | $10.80 | 72635 |
| 2022-01-11 | 9.82 | $10.32 | 66417 |
| 2022-01-10 | 9.57 | $9.82 | 27800 |
| 2022-01-07 | 9.43 | $9.69 | 29600 |
| 2022-01-06 | 9.30 | $9.41 | 166900 |
| 2022-01-05 | 9.22 | $9.32 | 149100 |
| 2022-01-04 | 9.15 | $9.39 | 148338 |
| 2022-01-03 | 9.04 | $9.25 | 20000 |
| 2021-12-31 | 8.95 | $9.10 | 23834 |
| 2021-12-30 | 8.89 | $8.93 | 18700 |
| 2021-12-29 | 8.87 | $9.27 | 31918 |
| 2021-12-28 | 8.74 | $9.01 | 4926 |
| 2021-12-27 | 8.66 | $9.00 | 10300 |
| 2021-12-23 | 8.57 | $8.94 | 74500 |
| 2021-12-22 | 8.49 | $9.04 | 29300 |
| 2021-12-21 | 8.35 | $8.84 | 15730 |
| 2021-12-20 | 8.26 | $8.44 | 32400 |
| 2021-12-17 | 8.27 | $8.26 | 20627 |
| 2021-12-16 | 8.36 | $8.48 | 57000 |
| 2021-12-15 | 8.39 | $8.29 | 63400 |
| 2021-12-14 | 8.50 | $8.35 | 47700 |
| 2021-12-13 | 8.62 | $8.61 | 58401 |
| 2021-12-10 | 8.69 | $8.96 | 33500 |
| 2021-12-09 | 8.66 | $8.98 | 29900 |
| 2021-12-08 | 8.63 | $9.16 | 74400 |
| 2021-12-07 | 8.54 | $9.10 | 38500 |
| 2021-12-06 | 8.45 | $8.64 | 86323 |
| 2021-12-03 | 8.50 | $8.53 | 64800 |
| 2021-12-02 | 8.60 | $8.40 | 49600 |
| 2021-12-01 | 8.77 | $8.28 | 341337 |
| 2021-11-30 | 9.02 | $8.74 | 395226 |
| 2021-11-29 | 9.19 | $9.10 | 26300 |
| 2021-11-26 | 9.28 | $8.90 | 79900 |
| 2021-11-24 | 9.45 | $9.51 | 24100 |
| 2021-11-23 | 9.47 | $9.53 | 43700 |
| 2021-11-22 | 9.50 | $9.17 | 49100 |
| 2021-11-19 | 9.64 | $9.25 | 274114 |
| 2021-11-18 | 9.79 | $9.63 | 28127 |
| 2021-11-17 | 9.85 | $9.60 | 96100 |
| 2021-11-16 | 9.94 | $9.71 | 27920 |
| 2021-11-15 | 10.00 | $9.71 | 52900 |
| 2021-11-12 | 10.08 | $9.82 | 41300 |
| 2021-11-11 | 10.14 | $10.04 | 39227 |
| 2021-11-10 | 10.14 | $10.00 | 71547 |
| 2021-11-09 | 10.14 | $10.36 | 75900 |
| 2021-11-08 | 10.03 | $10.56 | 134431 |
| 2021-11-05 | 9.82 | $10.31 | 173746 |
| 2021-11-04 | 9.65 | $9.60 | 52800 |
| 2021-11-03 | 9.66 | $9.63 | 14600 |
| 2021-11-02 | 9.66 | $9.63 | 9900 |
| 2021-11-01 | 9.66 | $9.74 | 86300 |
| 2021-10-29 | 9.62 | $9.60 | 26100 |
| 2021-10-28 | 9.62 | $9.55 | 24400 |
| 2021-10-27 | 9.63 | $9.54 | 25900 |
| 2021-10-26 | 9.64 | $9.66 | 9938 |
| 2021-10-25 | 9.61 | $9.61 | 58813 |
| 2021-10-22 | 9.59 | $9.32 | 15900 |
| 2021-10-21 | 9.65 | $9.13 | 64000 |
| 2021-10-20 | 9.78 | $9.41 | 39329 |
| 2021-10-19 | 9.85 | $9.35 | 37211 |
| 2021-10-18 | 9.94 | $9.30 | 49800 |
| 2021-10-15 | 10.06 | $9.57 | 38213 |
| 2021-10-14 | 10.11 | $9.77 | 33800 |
| 2021-10-13 | 10.10 | $9.50 | 90500 |
| 2021-10-12 | 10.16 | $9.64 | 30228 |
| 2021-10-11 | 10.19 | $9.98 | 45129 |
| 2021-10-08 | 10.09 | $9.99 | 48700 |
| 2021-10-07 | 9.96 | $9.85 | 69212 |
| 2021-10-06 | 9.83 | $9.56 | 87100 |
| 2021-10-05 | 9.76 | $9.82 | 86500 |
| 2021-10-04 | 9.57 | $9.52 | 53847 |
| 2021-10-01 | 9.43 | $9.49 | 53700 |
| 2021-09-30 | 9.25 | $9.40 | 53400 |
| 2021-09-29 | 9.06 | $9.04 | 89845 |
| 2021-09-28 | 8.92 | $9.01 | 172600 |
| 2021-09-27 | 8.75 | $9.13 | 92000 |
| 2021-09-24 | 8.50 | $8.79 | 49048 |
| 2021-09-23 | 8.29 | $8.58 | 291743 |
| 2021-09-22 | 8.10 | $8.11 | 140000 |
| 2021-09-21 | 8.01 | $7.83 | 24300 |
| 2021-09-20 | 7.98 | $7.74 | 207100 |
| 2021-09-17 | 7.97 | $7.85 | 76500 |
| 2021-09-16 | 7.91 | $8.09 | 107300 |
| 2021-09-15 | 7.76 | $7.96 | 113200 |
| 2021-09-14 | 7.62 | $7.63 | 81600 |
| 2021-09-13 | 7.54 | $7.69 | 61700 |
| 2021-09-10 | 7.42 | $7.46 | 44634 |
| 2021-09-09 | 7.34 | $7.40 | 11600 |
| 2021-09-08 | 7.27 | $7.37 | 91524 |
| 2021-09-07 | 7.18 | $7.28 | 48915 |
| 2021-09-03 | 7.10 | $7.45 | 97724 |
| 2021-09-02 | 6.95 | $7.34 | 443900 |
| 2021-09-01 | 6.80 | $7.30 | 551600 |
| 2021-08-31 | 6.63 | $7.15 | 440349 |
| 2021-08-30 | 6.47 | $6.94 | 263700 |
| 2021-08-27 | 6.35 | $6.97 | 107900 |
| 2021-08-26 | 6.20 | $6.65 | 74433 |
| 2021-08-25 | 6.12 | $6.41 | 7500 |
| 2021-08-24 | 6.10 | $6.45 | 9700 |
| 2021-08-23 | 6.07 | $6.31 | 48300 |
| 2021-08-20 | 6.09 | $6.02 | 92100 |
| 2021-08-19 | 6.21 | $6.05 | 136740 |
| 2021-08-18 | 6.36 | $6.22 | 57920 |
| 2021-08-17 | 6.49 | $6.45 | 67504 |
| 2021-08-16 | 6.59 | $6.54 | 56320 |
| 2021-08-13 | 6.68 | $6.71 | 15949 |
| 2021-08-12 | 6.75 | $6.74 | 285500 |
| 2021-08-11 | 6.82 | $6.89 | 78243 |
| 2021-08-10 | 6.87 | $6.84 | 80500 |
| 2021-08-09 | 6.95 | $6.74 | 170400 |
| 2021-08-06 | 7.09 | $6.96 | 100700 |
| 2021-08-05 | 7.19 | $7.06 | 88745 |
| 2021-08-04 | 7.29 | $7.04 | 78441 |
| 2021-08-03 | 7.42 | $7.28 | 163646 |
| 2021-08-02 | 7.50 | $7.63 | 23626 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.46
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.84
Average
52.42
Maximum
76.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 60.46 | $23.16 | 36711 |
| 2026-07-28 | 55.53 | $22.66 | 11607 |
| 2026-07-27 | 56.33 | $22.72 | 33638 |
| 2026-07-24 | 62.46 | $23.15 | 88047 |
| 2026-07-23 | 61.53 | $23.05 | 297800 |
| 2026-07-22 | 61.68 | $23.06 | 223203 |
| 2026-07-21 | 60.71 | $22.95 | 17200 |
| 2026-07-20 | 58.75 | $22.73 | 9936 |
| 2026-07-17 | 62.39 | $23.00 | 25900 |
| 2026-07-16 | 59.47 | $22.67 | 7400 |
| 2026-07-15 | 57.68 | $22.48 | 24101 |
| 2026-07-14 | 57.93 | $22.50 | 17337 |
| 2026-07-13 | 55.29 | $22.22 | 23540 |
| 2026-07-10 | 52.33 | $21.93 | 16000 |
| 2026-07-09 | 50.85 | $21.79 | 13143 |
| 2026-07-08 | 52.75 | $21.96 | 33000 |
| 2026-07-07 | 51.43 | $21.83 | 12000 |
| 2026-07-06 | 42.80 | $21.09 | 10600 |
| 2026-07-02 | 43.00 | $21.11 | 16441 |
| 2026-07-01 | 38.15 | $20.75 | 5219 |
| 2026-06-30 | 40.32 | $20.99 | 2.3M |
| 2026-06-29 | 39.09 | $20.90 | 11700 |
| 2026-06-26 | 38.55 | $20.86 | 5700 |
| 2026-06-25 | 39.63 | $20.99 | 15400 |
| 2026-06-24 | 39.01 | $20.94 | 953400 |
| 2026-06-23 | 43.06 | $21.42 | 12315 |
| 2026-06-22 | 43.24 | $21.44 | 7104 |
| 2026-06-18 | 41.75 | $21.31 | 23900 |
| 2026-06-17 | 44.57 | $21.64 | 109115 |
| 2026-06-16 | 48.62 | $22.07 | 272100 |
| 2026-06-15 | 49.93 | $22.20 | 11513 |
| 2026-06-12 | 55.96 | $22.75 | 15200 |
| 2026-06-11 | 56.32 | $22.78 | 34300 |
| 2026-06-10 | 58.54 | $22.97 | 46722 |
| 2026-06-09 | 56.57 | $22.74 | 13800 |
| 2026-06-08 | 59.36 | $22.98 | 33900 |
| 2026-06-05 | 57.36 | $22.74 | 8410 |
| 2026-06-04 | 59.69 | $22.94 | 9039 |
| 2026-06-03 | 61.34 | $23.08 | 8410 |
| 2026-06-02 | 61.69 | $23.11 | 56000 |
| 2026-06-01 | 60.63 | $22.96 | 26215 |
| 2026-05-29 | 56.93 | $22.47 | 24400 |
| 2026-05-28 | 56.69 | $22.44 | 33100 |
| 2026-05-27 | 56.46 | $22.41 | 790001 |
| 2026-05-26 | 58.71 | $22.64 | 49043 |
| 2026-05-22 | 59.89 | $22.76 | 17504 |
| 2026-05-21 | 61.86 | $22.96 | 8100 |
| 2026-05-20 | 61.86 | $22.96 | 109842 |
| 2026-05-19 | 63.85 | $23.17 | 56808 |
| 2026-05-18 | 63.70 | $23.14 | 169900 |
| 2026-05-15 | 60.87 | $22.62 | 48600 |
| 2026-05-14 | 60.25 | $22.51 | 84200 |
| 2026-05-13 | 60.14 | $22.49 | 50200 |
| 2026-05-12 | 60.85 | $22.58 | 17615 |
| 2026-05-11 | 61.16 | $22.62 | 53815 |
| 2026-05-08 | 59.86 | $22.35 | 13927 |
| 2026-05-07 | 59.76 | $22.33 | 47400 |
| 2026-05-06 | 64.16 | $22.94 | 80211 |
| 2026-05-05 | 68.30 | $23.47 | 60800 |
| 2026-05-04 | 67.93 | $23.37 | 30540 |
| 2026-05-01 | 68.39 | $23.43 | 62000 |
| 2026-04-30 | 70.80 | $23.75 | 133147 |
| 2026-04-29 | 69.42 | $23.32 | 1.1M |
| 2026-04-28 | 68.50 | $23.04 | 867222 |
| 2026-04-27 | 68.21 | $22.95 | 639100 |
| 2026-04-24 | 46.97 | $18.85 | 360233 |
| 2026-04-23 | 48.86 | $19.10 | 98100 |
| 2026-04-22 | 48.23 | $19.02 | 527435 |
| 2026-04-21 | 46.33 | $18.78 | 1.0M |
| 2026-04-20 | 43.21 | $18.40 | 57719 |
| 2026-04-17 | 40.88 | $18.13 | 68700 |
| 2026-04-16 | 45.10 | $18.78 | 79718 |
| 2026-04-15 | 42.32 | $18.46 | 49216 |
| 2026-04-14 | 39.39 | $18.14 | 561117 |
| 2026-04-13 | 43.81 | $18.81 | 29400 |
| 2026-04-10 | 43.95 | $18.83 | 12800 |
| 2026-04-09 | 42.02 | $18.61 | 61100 |
| 2026-04-08 | 45.11 | $19.07 | 51800 |
| 2026-04-07 | 52.52 | $20.00 | 86843 |
| 2026-04-06 | 50.70 | $19.78 | 38414 |
| 2026-04-02 | 51.99 | $19.93 | 29210 |
| 2026-04-01 | 48.77 | $19.54 | 88700 |
| 2026-03-31 | 61.31 | $20.79 | 72919 |
| 2026-03-30 | 66.80 | $21.21 | 163400 |
| 2026-03-27 | 66.46 | $21.16 | 225343 |
| 2026-03-26 | 64.75 | $20.91 | 491200 |
| 2026-03-25 | 69.75 | $21.28 | 215932 |
| 2026-03-24 | 69.69 | $21.27 | 1.1M |
| 2026-03-23 | 69.16 | $21.18 | 76432 |
| 2026-03-20 | 68.00 | $20.98 | 152600 |
| 2026-03-19 | 67.88 | $20.96 | 208800 |
| 2026-03-18 | 64.06 | $20.34 | 44819 |
| 2026-03-17 | 63.93 | $20.32 | 252500 |
| 2026-03-16 | 63.54 | $20.26 | 128508 |
| 2026-03-13 | 62.42 | $20.08 | 56400 |
| 2026-03-12 | 65.52 | $20.37 | 101138 |
| 2026-03-11 | 62.46 | $19.87 | 63200 |
| 2026-03-10 | 60.53 | $19.58 | 51900 |
| 2026-03-09 | 61.05 | $19.63 | 64800 |
| 2026-03-06 | 58.85 | $19.30 | 83600 |
| 2026-03-05 | 56.31 | $18.94 | 83200 |
| 2026-03-04 | 55.13 | $18.78 | 37700 |
| 2026-03-03 | 57.23 | $19.01 | 68000 |
| 2026-03-02 | 53.50 | $18.50 | 72148 |
| 2026-02-27 | 53.85 | $18.54 | 116228 |
| 2026-02-26 | 51.60 | $18.24 | 34519 |
| 2026-02-25 | 49.82 | $18.01 | 50342 |
| 2026-02-24 | 50.35 | $18.08 | 29300 |
| 2026-02-23 | 49.99 | $18.03 | 70000 |
| 2026-02-20 | 52.10 | $18.32 | 46300 |
| 2026-02-19 | 51.36 | $18.21 | 79000 |
| 2026-02-18 | 48.47 | $17.79 | 52200 |
| 2026-02-17 | 50.29 | $18.06 | 280700 |
| 2026-02-13 | 49.62 | $17.96 | 267635 |
| 2026-02-12 | 47.20 | $17.60 | 158429 |
| 2026-02-11 | 48.43 | $17.80 | 223600 |
| 2026-02-10 | 45.67 | $17.39 | 128602 |
| 2026-02-09 | 42.68 | $16.97 | 160600 |
| 2026-02-06 | 40.76 | $16.71 | 680500 |
| 2026-02-05 | 52.66 | $18.56 | 36000 |
| 2026-02-04 | 59.63 | $19.34 | 64100 |
| 2026-02-03 | 53.39 | $18.51 | 44400 |
| 2026-02-02 | 50.32 | $18.16 | 145200 |
| 2026-01-30 | 54.52 | $18.59 | 93400 |
| 2026-01-29 | 55.96 | $18.73 | 123811 |
| 2026-01-28 | 55.96 | $18.73 | 192700 |
| 2026-01-27 | 53.75 | $18.45 | 612700 |
| 2026-01-26 | 53.19 | $18.38 | 332544 |
| 2026-01-23 | 53.99 | $18.47 | 229900 |
| 2026-01-22 | 51.86 | $18.19 | 153200 |
| 2026-01-21 | 54.07 | $18.45 | 193405 |
| 2026-01-20 | 47.82 | $17.68 | 67136 |
| 2026-01-16 | 42.08 | $17.09 | 414427 |
| 2026-01-15 | 38.02 | $16.72 | 901500 |
| 2026-01-14 | 38.23 | $16.75 | 384200 |
| 2026-01-13 | 39.87 | $16.99 | 778305 |
| 2026-01-12 | 42.09 | $17.30 | 220401 |
| 2026-01-09 | 37.39 | $16.86 | 513100 |
| 2026-01-08 | 36.38 | $16.77 | 748300 |
| 2026-01-07 | 36.69 | $16.82 | 484400 |
| 2026-01-06 | 43.13 | $17.74 | 543100 |
| 2026-01-05 | 48.10 | $18.31 | 325915 |
| 2026-01-02 | 54.48 | $18.92 | 114200 |
| 2025-12-31 | 53.42 | $18.81 | 95710 |
| 2025-12-30 | 55.77 | $19.02 | 29430 |
| 2025-12-29 | 55.06 | $18.94 | 39900 |
| 2025-12-26 | 51.91 | $18.60 | 28600 |
| 2025-12-24 | 52.32 | $18.64 | 20600 |
| 2025-12-23 | 54.46 | $18.85 | 125900 |
| 2025-12-22 | 51.41 | $18.51 | 977700 |
| 2025-12-19 | 49.12 | $18.27 | 201500 |
| 2025-12-18 | 46.52 | $18.01 | 188300 |
| 2025-12-17 | 50.57 | $18.44 | 94904 |
| 2025-12-16 | 47.11 | $18.10 | 180928 |
| 2025-12-15 | 52.33 | $18.61 | 255000 |
| 2025-12-12 | 54.82 | $18.83 | 200107 |
| 2025-12-11 | 57.79 | $19.08 | 479331 |
| 2025-12-10 | 59.75 | $19.24 | 253600 |
| 2025-12-09 | 60.73 | $19.32 | 357300 |
| 2025-12-08 | 64.51 | $19.62 | 799400 |
| 2025-12-05 | 62.59 | $19.36 | 666500 |
| 2025-12-04 | 57.86 | $18.79 | 435300 |
| 2025-12-03 | 57.77 | $18.78 | 239800 |
| 2025-12-02 | 52.64 | $18.24 | 257800 |
| 2025-12-01 | 51.71 | $18.15 | 104149 |
| 2025-11-28 | 48.39 | $17.84 | 114000 |
| 2025-11-26 | 43.26 | $17.41 | 164200 |
| 2025-11-25 | 43.26 | $17.41 | 193526 |
| 2025-11-24 | 48.64 | $17.94 | 418221 |
| 2025-11-21 | 44.83 | $17.63 | 382000 |
| 2025-11-20 | 46.41 | $17.78 | 115000 |
| 2025-11-19 | 47.91 | $17.92 | 74044 |
| 2025-11-18 | 48.02 | $17.93 | 349537 |
| 2025-11-17 | 43.79 | $17.57 | 354934 |
| 2025-11-14 | 44.08 | $17.60 | 50100 |
| 2025-11-13 | 39.21 | $17.21 | 155000 |
| 2025-11-12 | 39.55 | $17.25 | 110916 |
| 2025-11-11 | 40.12 | $17.32 | 307524 |
| 2025-11-10 | 41.33 | $17.47 | 256331 |
| 2025-11-07 | 35.53 | $17.00 | 953100 |
| 2025-11-06 | 51.03 | $18.52 | 95400 |
| 2025-11-05 | 48.21 | $18.32 | 157600 |
| 2025-11-04 | 44.40 | $18.07 | 127203 |
| 2025-11-03 | 49.37 | $18.43 | 81000 |
| 2025-10-31 | 49.96 | $18.47 | 46628 |
| 2025-10-30 | 49.53 | $18.44 | 34600 |
| 2025-10-29 | 46.77 | $18.25 | 105600 |
| 2025-10-28 | 46.04 | $18.20 | 275900 |
| 2025-10-27 | 45.18 | $18.14 | 439935 |
| 2025-10-24 | 45.52 | $18.17 | 196019 |
| 2025-10-23 | 46.77 | $18.28 | 75900 |
| 2025-10-22 | 47.44 | $18.34 | 169438 |
| 2025-10-21 | 43.44 | $18.03 | 14500 |
| 2025-10-20 | 43.85 | $18.07 | 157039 |
| 2025-10-17 | 39.67 | $17.76 | 222629 |
| 2025-10-16 | 38.69 | $17.69 | 21425 |
| 2025-10-15 | 41.93 | $18.04 | 165100 |
| 2025-10-14 | 43.92 | $18.24 | 256100 |
| 2025-10-13 | 49.25 | $18.72 | 21200 |
| 2025-10-10 | 47.75 | $18.60 | 356800 |
| 2025-10-09 | 50.73 | $18.85 | 239100 |
| 2025-10-08 | 54.34 | $19.13 | 80800 |
| 2025-10-07 | 54.87 | $19.17 | 110845 |
| 2025-10-06 | 51.26 | $18.85 | 236211 |
| 2025-10-03 | 52.13 | $18.92 | 212528 |
| 2025-10-02 | 46.74 | $18.48 | 152717 |
| 2025-10-01 | 47.08 | $18.51 | 167600 |
| 2025-09-30 | 43.26 | $18.22 | 284300 |
| 2025-09-29 | 46.33 | $18.50 | 380500 |
| 2025-09-26 | 48.43 | $18.68 | 220000 |
| 2025-09-25 | 48.90 | $18.72 | 155200 |
| 2025-09-24 | 45.66 | $18.46 | 194900 |
| 2025-09-23 | 48.11 | $18.68 | 55119 |
| 2025-09-22 | 40.83 | $18.15 | 899843 |
| 2025-09-19 | 38.03 | $17.97 | 546700 |
| 2025-09-18 | 38.22 | $17.99 | 128700 |
| 2025-09-17 | 37.32 | $17.93 | 26000 |
| 2025-09-16 | 37.76 | $17.98 | 59600 |
| 2025-09-15 | 31.38 | $17.56 | 405400 |
| 2025-09-12 | 30.90 | $17.53 | 1.4M |
| 2025-09-11 | 28.19 | $17.36 | 141509 |
| 2025-09-10 | 29.35 | $17.54 | 113536 |
| 2025-09-09 | 33.65 | $18.13 | 32243 |
| 2025-09-08 | 36.21 | $18.43 | 14200 |
| 2025-09-05 | 37.19 | $18.54 | 42100 |
| 2025-09-04 | 42.60 | $19.08 | 21232 |
| 2025-09-03 | 40.15 | $18.92 | 44623 |
| 2025-09-02 | 43.94 | $19.26 | 51732 |
| 2025-08-29 | 44.05 | $19.27 | 48512 |
| 2025-08-28 | 40.78 | $19.05 | 10300 |
| 2025-08-27 | 40.78 | $19.05 | 324400 |
| 2025-08-26 | 38.73 | $18.91 | 29548 |
| 2025-08-25 | 40.54 | $19.10 | 22600 |
| 2025-08-22 | 44.50 | $19.48 | 22200 |
| 2025-08-21 | 42.97 | $19.37 | 18525 |
| 2025-08-20 | 39.66 | $19.14 | 5600 |
| 2025-08-19 | 38.78 | $19.08 | 4327 |
| 2025-08-18 | 42.09 | $19.42 | 15100 |
| 2025-08-15 | 43.76 | $19.58 | 9100 |
| 2025-08-14 | 44.17 | $19.62 | 14246 |
| 2025-08-13 | 43.66 | $19.58 | 25911 |
| 2025-08-12 | 46.37 | $19.85 | 20126 |
| 2025-08-11 | 46.68 | $19.88 | 17131 |
| 2025-08-08 | 45.07 | $19.74 | 16000 |
| 2025-08-07 | 48.97 | $20.13 | 9524 |
| 2025-08-06 | 47.88 | $20.03 | 4537 |
| 2025-08-05 | 46.90 | $19.94 | 7102 |
| 2025-08-04 | 43.42 | $19.63 | 14200 |
| 2025-08-01 | 44.86 | $19.79 | 17700 |
| 2025-07-31 | 42.37 | $19.57 | 8900 |
| 2025-07-30 | 46.65 | $20.04 | 33645 |
| 2025-07-29 | 47.82 | $20.16 | 19300 |
| 2025-07-28 | 43.80 | $19.80 | 4718 |
| 2025-07-25 | 41.41 | $19.60 | 18800 |
| 2025-07-24 | 44.56 | $19.95 | 8703 |
| 2025-07-23 | 41.67 | $19.71 | 19618 |
| 2025-07-22 | 41.67 | $19.71 | 13000 |
| 2025-07-21 | 40.97 | $19.65 | 5514 |
| 2025-07-18 | 42.33 | $19.82 | 7400 |
| 2025-07-17 | 38.10 | $19.45 | 22900 |
| 2025-07-16 | 39.74 | $19.67 | 12200 |
| 2025-07-15 | 43.84 | $20.17 | 20319 |
| 2025-07-14 | 44.62 | $20.26 | 3900 |
| 2025-07-11 | 43.66 | $20.17 | 6100 |
| 2025-07-10 | 43.14 | $20.12 | 8704 |
| 2025-07-09 | 45.37 | $20.40 | 9840 |
| 2025-07-08 | 45.37 | $20.40 | 6500 |
| 2025-07-07 | 41.06 | $19.96 | 28200 |
| 2025-07-03 | 43.35 | $20.27 | 14916 |
| 2025-07-02 | 45.12 | $20.50 | 12100 |
| 2025-07-01 | 47.96 | $20.85 | 4248 |
| 2025-06-30 | 50.10 | $21.10 | 11108 |
| 2025-06-27 | 49.15 | $20.99 | 62434 |
| 2025-06-26 | 49.23 | $21.00 | 41313 |
| 2025-06-25 | 54.14 | $21.58 | 51518 |
| 2025-06-24 | 54.58 | $21.63 | 98521 |
| 2025-06-23 | 56.25 | $21.82 | 57400 |
| 2025-06-20 | 61.94 | $22.42 | 27205 |
| 2025-06-18 | 62.74 | $22.50 | 32001 |
| 2025-06-17 | 66.97 | $22.91 | 5700 |
| 2025-06-16 | 66.39 | $22.80 | 8020 |
| 2025-06-13 | 64.29 | $22.41 | 4800 |
| 2025-06-12 | 62.34 | $22.07 | 8200 |
| 2025-06-11 | 61.03 | $21.85 | 16300 |
| 2025-06-10 | 57.38 | $21.28 | 6048 |
| 2025-06-09 | 59.71 | $21.53 | 6200 |
| 2025-06-06 | 60.64 | $21.63 | 8723 |
| 2025-06-05 | 58.61 | $21.30 | 8600 |
| 2025-06-04 | 59.77 | $21.43 | 11846 |
| 2025-06-03 | 62.28 | $21.71 | 4726 |
| 2025-06-02 | 60.30 | $21.36 | 45200 |
| 2025-05-30 | 57.19 | $20.85 | 52800 |
| 2025-05-29 | 59.26 | $21.09 | 4700 |
| 2025-05-28 | 60.84 | $21.27 | 8100 |
| 2025-05-27 | 62.41 | $21.45 | 10200 |
| 2025-05-23 | 63.98 | $21.63 | 16103 |
| 2025-05-22 | 61.08 | $21.07 | 10200 |
| 2025-05-21 | 62.45 | $21.23 | 10300 |
| 2025-05-20 | 62.61 | $21.25 | 41201 |
| 2025-05-19 | 58.59 | $20.48 | 15400 |
| 2025-05-16 | 61.96 | $20.89 | 16900 |
| 2025-05-15 | 60.21 | $20.56 | 188314 |
| 2025-05-14 | 56.21 | $19.87 | 18135 |
| 2025-05-13 | 57.64 | $20.05 | 17913 |
| 2025-05-12 | 55.79 | $19.74 | 30300 |
| 2025-05-09 | 53.36 | $19.35 | 10300 |
| 2025-05-08 | 53.23 | $19.33 | 6900 |
| 2025-05-07 | 52.44 | $19.20 | 15100 |
| 2025-05-06 | 50.93 | $18.95 | 9400 |
| 2025-05-05 | 48.10 | $18.50 | 11238 |
| 2025-05-02 | 49.36 | $18.71 | 9400 |
| 2025-05-01 | 45.90 | $18.17 | 21505 |
| 2025-04-30 | 47.38 | $18.43 | 11700 |
| 2025-04-29 | 49.24 | $18.75 | 24431 |
| 2025-04-28 | 53.14 | $19.38 | 10825 |
| 2025-04-25 | 51.28 | $19.06 | 4000 |
| 2025-04-24 | 51.89 | $19.16 | 4500 |
| 2025-04-23 | 51.89 | $19.16 | 9607 |
| 2025-04-22 | 54.60 | $19.62 | 8200 |
| 2025-04-21 | 53.75 | $19.45 | 8100 |
| 2025-04-17 | 56.33 | $19.89 | 12512 |
| 2025-04-16 | 53.12 | $19.23 | 9600 |
| 2025-04-15 | 48.36 | $18.36 | 8800 |
| 2025-04-14 | 48.13 | $18.32 | 13830 |
| 2025-04-11 | 46.96 | $18.11 | 11802 |
| 2025-04-10 | 42.72 | $17.39 | 67441 |
| 2025-04-09 | 46.55 | $18.17 | 32718 |
| 2025-04-08 | 36.59 | $16.73 | 26200 |
| 2025-04-07 | 41.03 | $17.61 | 23000 |
| 2025-04-04 | 43.90 | $18.11 | 84600 |
| 2025-04-03 | 58.34 | $19.97 | 45930 |
| 2025-04-02 | 67.01 | $20.74 | 18821 |
| 2025-04-01 | 64.82 | $20.40 | 33122 |
| 2025-03-31 | 62.60 | $20.08 | 12104 |
| 2025-03-28 | 62.17 | $20.02 | 11300 |
| 2025-03-27 | 62.28 | $20.03 | 33431 |
| 2025-03-26 | 64.73 | $20.25 | 72039 |
| 2025-03-25 | 61.75 | $19.79 | 3300 |
| 2025-03-24 | 61.55 | $19.76 | 618300 |
| 2025-03-21 | 59.87 | $19.51 | 30400 |
| 2025-03-20 | 60.47 | $19.57 | 15300 |
| 2025-03-19 | 58.50 | $19.27 | 24100 |
| 2025-03-18 | 55.62 | $18.86 | 5900 |
| 2025-03-17 | 55.41 | $18.83 | 33801 |
| 2025-03-14 | 52.10 | $18.38 | 4700 |
| 2025-03-13 | 48.73 | $17.96 | 26100 |
| 2025-03-12 | 51.87 | $18.34 | 7301 |
| 2025-03-11 | 47.29 | $17.80 | 18300 |
| 2025-03-10 | 42.37 | $17.29 | 14300 |
| 2025-03-07 | 44.05 | $17.51 | 9348 |
| 2025-03-06 | 43.27 | $17.43 | 15900 |
| 2025-03-05 | 44.52 | $17.60 | 56330 |
| 2025-03-04 | 45.40 | $17.72 | 80300 |
| 2025-03-03 | 42.81 | $17.43 | 17845 |
| 2025-02-28 | 50.43 | $18.40 | 359100 |
| 2025-02-27 | 50.35 | $18.39 | 6100 |
| 2025-02-26 | 53.08 | $18.70 | 7809 |
| 2025-02-25 | 51.71 | $18.53 | 6427 |
| 2025-02-24 | 56.69 | $19.07 | 9600 |
| 2025-02-21 | 56.55 | $19.05 | 5300 |
| 2025-02-20 | 59.93 | $19.40 | 14200 |
| 2025-02-19 | 57.07 | $18.99 | 4800 |
| 2025-02-18 | 56.64 | $18.93 | 16500 |
| 2025-02-14 | 55.37 | $18.75 | 6625 |
| 2025-02-13 | 56.42 | $18.87 | 18100 |
| 2025-02-12 | 52.25 | $18.29 | 14122 |
| 2025-02-11 | 57.57 | $18.88 | 56000 |
| 2025-02-10 | 55.38 | $18.58 | 12116 |
| 2025-02-07 | 51.66 | $18.11 | 19400 |
| 2025-02-06 | 43.37 | $17.24 | 6714 |
| 2025-02-05 | 45.41 | $17.48 | 50900 |
| 2025-02-04 | 46.18 | $17.57 | 5441 |
| 2025-02-03 | 41.55 | $17.13 | 29822 |
| 2025-01-31 | 41.63 | $17.14 | 170229 |
| 2025-01-30 | 44.29 | $17.48 | 10200 |
| 2025-01-29 | 45.34 | $17.61 | 25700 |
| 2025-01-28 | 44.77 | $17.55 | 24600 |
| 2025-01-27 | 45.61 | $17.66 | 14401 |
| 2025-01-24 | 52.47 | $18.47 | 16327 |
| 2025-01-23 | 52.39 | $18.46 | 5400 |
| 2025-01-22 | 54.40 | $18.68 | 44800 |
| 2025-01-21 | 55.50 | $18.80 | 40800 |
| 2025-01-17 | 52.12 | $18.36 | 13700 |
| 2025-01-16 | 50.66 | $18.18 | 26234 |
| 2025-01-15 | 57.50 | $18.92 | 21500 |
| 2025-01-14 | 57.20 | $18.88 | 172500 |
| 2025-01-13 | 56.55 | $18.79 | 175000 |
| 2025-01-10 | 57.56 | $18.90 | 10000 |
| 2025-01-08 | 59.97 | $19.16 | 15900 |
| 2025-01-07 | 55.63 | $18.52 | 17400 |
| 2025-01-06 | 60.29 | $19.00 | 85923 |
| 2025-01-03 | 57.24 | $18.57 | 16900 |
| 2025-01-02 | 58.33 | $18.68 | 9637 |
| 2024-12-31 | 54.02 | $18.11 | 32703 |
| 2024-12-30 | 54.40 | $18.15 | 17803 |
| 2024-12-27 | 49.21 | $17.53 | 8000 |
| 2024-12-26 | 50.35 | $17.66 | 5000 |
| 2024-12-24 | 51.04 | $17.74 | 3800 |
| 2024-12-23 | 49.30 | $17.53 | 10900 |
| 2024-12-20 | 43.90 | $16.93 | 13700 |
| 2024-12-19 | 43.23 | $16.86 | 9319 |
| 2024-12-18 | 39.71 | $16.50 | 318600 |
| 2024-12-17 | 43.40 | $17.02 | 36435 |
| 2024-12-16 | 48.24 | $17.61 | 258600 |
| 2024-12-13 | 50.60 | $17.87 | 313007 |
| 2024-12-12 | 51.90 | $18.01 | 203006 |
| 2024-12-11 | 51.82 | $18.00 | 166900 |
| 2024-12-10 | 47.93 | $17.55 | 49200 |
| 2024-12-09 | 45.62 | $17.30 | 9302 |
| 2024-12-06 | 45.15 | $17.25 | 15100 |
| 2024-12-05 | 50.65 | $17.92 | 14300 |
| 2024-12-04 | 48.70 | $17.70 | 3300 |
| 2024-12-03 | 50.24 | $17.88 | 7800 |
| 2024-12-02 | 51.09 | $17.98 | 8020 |
| 2024-11-29 | 55.09 | $18.43 | 7600 |
| 2024-11-27 | 53.08 | $18.17 | 19800 |
| 2024-11-26 | 54.69 | $18.35 | 24000 |
| 2024-11-25 | 62.29 | $19.11 | 87800 |
| 2024-11-22 | 62.23 | $19.10 | 7900 |
| 2024-11-21 | 64.36 | $19.30 | 21737 |
| 2024-11-20 | 60.51 | $18.70 | 109619 |
| 2024-11-19 | 57.05 | $18.23 | 9000 |
| 2024-11-18 | 59.47 | $18.46 | 7928 |
| 2024-11-15 | 56.34 | $18.05 | 14116 |
| 2024-11-14 | 58.22 | $18.23 | 282613 |
| 2024-11-13 | 56.54 | $18.01 | 7406 |
| 2024-11-12 | 54.89 | $17.80 | 18342 |
| 2024-11-11 | 56.34 | $17.95 | 23300 |
| 2024-11-08 | 55.44 | $17.83 | 9223 |
| 2024-11-07 | 56.92 | $17.99 | 27800 |
| 2024-11-06 | 43.90 | $16.52 | 53200 |
| 2024-11-05 | 44.16 | $16.55 | 9130 |
| 2024-11-04 | 45.61 | $16.72 | 11332 |
| 2024-11-01 | 44.18 | $16.58 | 20700 |
| 2024-10-31 | 44.26 | $16.59 | 20300 |
| 2024-10-30 | 47.48 | $16.99 | 4303 |
| 2024-10-29 | 45.50 | $16.78 | 10700 |
| 2024-10-28 | 47.36 | $17.01 | 34300 |
| 2024-10-25 | 50.15 | $17.34 | 6000 |
| 2024-10-24 | 47.76 | $17.07 | 3600 |
| 2024-10-23 | 43.77 | $16.65 | 6600 |
| 2024-10-22 | 45.66 | $16.89 | 13500 |
| 2024-10-21 | 44.62 | $16.78 | 36400 |
| 2024-10-18 | 42.82 | $16.59 | 14100 |
| 2024-10-17 | 44.94 | $16.88 | 8900 |
| 2024-10-16 | 44.40 | $16.82 | 23000 |
| 2024-10-15 | 47.66 | $17.26 | 26900 |
| 2024-10-14 | 55.19 | $18.12 | 8400 |
| 2024-10-11 | 54.40 | $18.02 | 6700 |
| 2024-10-10 | 55.71 | $18.16 | 11707 |
| 2024-10-09 | 52.60 | $17.76 | 55100 |
| 2024-10-08 | 54.60 | $17.98 | 10300 |
| 2024-10-07 | 60.48 | $18.57 | 16600 |
| 2024-10-04 | 60.07 | $18.51 | 8536 |
| 2024-10-03 | 56.83 | $18.06 | 9116 |
| 2024-10-02 | 52.18 | $17.49 | 12023 |
| 2024-10-01 | 52.27 | $17.50 | 13607 |
| 2024-09-30 | 46.60 | $16.88 | 20100 |
| 2024-09-27 | 44.90 | $16.71 | 11017 |
| 2024-09-26 | 38.91 | $16.16 | 20948 |
| 2024-09-25 | 43.03 | $16.67 | 9500 |
| 2024-09-24 | 46.82 | $17.08 | 5620 |
| 2024-09-23 | 44.20 | $16.85 | 16036 |
| 2024-09-20 | 44.65 | $16.90 | 12349 |
| 2024-09-19 | 45.27 | $16.97 | 8400 |
| 2024-09-18 | 42.23 | $16.69 | 10400 |
| 2024-09-17 | 46.63 | $17.19 | 9133 |
| 2024-09-16 | 45.55 | $17.09 | 12643 |
| 2024-09-13 | 44.70 | $17.01 | 8722 |
| 2024-09-12 | 42.80 | $16.83 | 12734 |
| 2024-09-11 | 40.98 | $16.66 | 4200 |
| 2024-09-10 | 36.57 | $16.27 | 27548 |
| 2024-09-09 | 37.18 | $16.36 | 8900 |
| 2024-09-06 | 37.91 | $16.47 | 29100 |
| 2024-09-05 | 41.44 | $16.97 | 97200 |
| 2024-09-04 | 45.27 | $17.45 | 163027 |
| 2024-09-03 | 47.00 | $17.65 | 129902 |
| 2024-08-30 | 54.03 | $18.37 | 39000 |
| 2024-08-29 | 56.71 | $18.61 | 24400 |
| 2024-08-28 | 54.94 | $18.41 | 137600 |
| 2024-08-27 | 58.23 | $18.70 | 41032 |
| 2024-08-26 | 59.27 | $18.79 | 137821 |
| 2024-08-23 | 59.04 | $18.76 | 14138 |
| 2024-08-22 | 55.32 | $18.30 | 158628 |
| 2024-08-21 | 56.38 | $18.40 | 36545 |
| 2024-08-20 | 56.06 | $18.36 | 163300 |
| 2024-08-19 | 57.56 | $18.51 | 605700 |
| 2024-08-16 | 60.86 | $18.83 | 20700 |
| 2024-08-15 | 64.14 | $19.13 | 264200 |
| 2024-08-14 | 62.20 | $18.83 | 285045 |
| 2024-08-13 | 59.95 | $18.50 | 231946 |
| 2024-08-12 | 56.75 | $18.07 | 36800 |
| 2024-08-09 | 46.34 | $16.97 | 99717 |
| 2024-08-08 | 47.93 | $17.13 | 6442 |
| 2024-08-07 | 46.06 | $16.96 | 121000 |
| 2024-08-06 | 44.73 | $16.84 | 127147 |
| 2024-08-05 | 37.65 | $16.26 | 15500 |
| 2024-08-02 | 40.27 | $16.57 | 166103 |
| 2024-08-01 | 40.27 | $16.57 | 129000 |
| 2024-07-31 | 47.25 | $17.30 | 132500 |
| 2024-07-30 | 37.19 | $16.59 | 135200 |
| 2024-07-29 | 38.77 | $16.75 | 115930 |
| 2024-07-26 | 39.99 | $16.87 | 29000 |
| 2024-07-25 | 39.38 | $16.83 | 99915 |
| 2024-07-24 | 38.95 | $16.80 | 76001 |
| 2024-07-23 | 43.06 | $17.22 | 14400 |
| 2024-07-22 | 42.09 | $17.15 | 7401 |
| 2024-07-19 | 40.59 | $17.04 | 3905 |
| 2024-07-18 | 42.40 | $17.23 | 2600 |
| 2024-07-17 | 41.48 | $17.16 | 18000 |
| 2024-07-16 | 43.35 | $17.36 | 29106 |
| 2024-07-15 | 45.70 | $17.60 | 59100 |
| 2024-07-12 | 45.35 | $17.57 | 102510 |
| 2024-07-11 | 43.97 | $17.45 | 59000 |
| 2024-07-10 | 44.32 | $17.49 | 14900 |
| 2024-07-09 | 44.49 | $17.51 | 67700 |
| 2024-07-08 | 48.85 | $18.00 | 46704 |
| 2024-07-05 | 50.88 | $18.21 | 4901 |
| 2024-07-03 | 55.36 | $18.64 | 5728 |
| 2024-07-02 | 50.97 | $18.18 | 20600 |
| 2024-07-01 | 48.36 | $17.93 | 1900 |
| 2024-06-28 | 47.40 | $17.84 | 6300 |
| 2024-06-27 | 50.05 | $18.11 | 16147 |
| 2024-06-26 | 47.46 | $17.86 | 1200 |
| 2024-06-25 | 49.71 | $18.09 | 10247 |
| 2024-06-24 | 50.11 | $18.13 | 14606 |
| 2024-06-21 | 41.30 | $17.33 | 6200 |
| 2024-06-20 | 43.98 | $17.62 | 9604 |
| 2024-06-18 | 44.54 | $17.68 | 14907 |
| 2024-06-17 | 41.94 | $17.46 | 51000 |
| 2024-06-14 | 41.10 | $17.39 | 13100 |
| 2024-06-13 | 40.05 | $17.30 | 10209 |
| 2024-06-12 | 45.17 | $17.90 | 15421 |
| 2024-06-11 | 49.15 | $18.30 | 13732 |
| 2024-06-10 | 49.77 | $18.36 | 10500 |
| 2024-06-07 | 49.37 | $18.32 | 9100 |
| 2024-06-06 | 51.55 | $18.54 | 8900 |
| 2024-06-05 | 47.86 | $18.17 | 18900 |
| 2024-06-04 | 46.82 | $18.07 | 10825 |
| 2024-06-03 | 49.84 | $18.39 | 17729 |
| 2024-05-31 | 54.66 | $18.85 | 58500 |
| 2024-05-30 | 53.55 | $18.73 | 39700 |
| 2024-05-29 | 49.95 | $18.36 | 46240 |
| 2024-05-28 | 52.90 | $18.64 | 67945 |
| 2024-05-24 | 50.10 | $18.36 | 83038 |
| 2024-05-23 | 48.76 | $18.23 | 70200 |
| 2024-05-22 | 52.14 | $18.56 | 56500 |
| 2024-05-21 | 54.77 | $18.80 | 209729 |
| 2024-05-20 | 55.32 | $18.85 | 1900 |
| 2024-05-17 | 55.85 | $18.90 | 87400 |
| 2024-05-16 | 53.99 | $18.68 | 82538 |
| 2024-05-15 | 56.24 | $18.90 | 80929 |
| 2024-05-14 | 52.11 | $18.42 | 143600 |
| 2024-05-13 | 58.07 | $18.97 | 47312 |
| 2024-05-10 | 54.18 | $18.54 | 257500 |
| 2024-05-09 | 58.89 | $18.93 | 117336 |
| 2024-05-08 | 56.88 | $18.71 | 177700 |
| 2024-05-07 | 55.47 | $18.56 | 28928 |
| 2024-05-06 | 56.53 | $18.65 | 190700 |
| 2024-05-03 | 49.90 | $17.99 | 13437 |
| 2024-05-02 | 51.60 | $18.14 | 7815 |
| 2024-05-01 | 48.37 | $17.85 | 21041 |
| 2024-04-30 | 51.64 | $18.14 | 6935 |
| 2024-04-29 | 62.10 | $18.90 | 7900 |
| 2024-04-26 | 61.61 | $18.85 | 6225 |
| 2024-04-25 | 62.68 | $18.92 | 11500 |
| 2024-04-24 | 57.70 | $18.42 | 11800 |
| 2024-04-23 | 59.05 | $18.51 | 9837 |
| 2024-04-22 | 55.43 | $18.18 | 10238 |
| 2024-04-19 | 53.65 | $18.03 | 1520 |
| 2024-04-18 | 55.04 | $18.13 | 2300 |
| 2024-04-17 | 56.57 | $18.24 | 8000 |
| 2024-04-16 | 58.97 | $18.41 | 59200 |
| 2024-04-15 | 57.66 | $18.28 | 28828 |
| 2024-04-12 | 64.40 | $18.73 | 25500 |
| 2024-04-11 | 66.53 | $18.86 | 12800 |
| 2024-04-10 | 71.01 | $19.12 | 25736 |
| 2024-04-09 | 68.19 | $18.76 | 4328 |
| 2024-04-08 | 73.86 | $19.06 | 20900 |
| 2024-04-05 | 73.66 | $19.03 | 18919 |
| 2024-04-04 | 71.03 | $18.67 | 6444 |
| 2024-04-03 | 68.90 | $18.41 | 11821 |
| 2024-04-02 | 64.62 | $17.96 | 12700 |
| 2024-04-01 | 64.81 | $17.97 | 14939 |
| 2024-03-28 | 63.81 | $17.87 | 11300 |
| 2024-03-27 | 61.85 | $17.68 | 21600 |
| 2024-03-26 | 59.20 | $17.44 | 11004 |
| 2024-03-25 | 60.02 | $17.49 | 19100 |
| 2024-03-22 | 57.91 | $17.30 | 14900 |
| 2024-03-21 | 58.21 | $17.32 | 8522 |
| 2024-03-20 | 60.19 | $17.45 | 8839 |
| 2024-03-19 | 62.36 | $17.59 | 10800 |
| 2024-03-18 | 61.61 | $17.51 | 9130 |
| 2024-03-15 | 58.46 | $17.19 | 25900 |
| 2024-03-14 | 57.00 | $17.05 | 8244 |
| 2024-03-13 | 59.12 | $17.20 | 127539 |
| 2024-03-12 | 56.45 | $16.94 | 3329 |
| 2024-03-11 | 56.58 | $16.95 | 238200 |
| 2024-03-08 | 61.78 | $17.32 | 35600 |
| 2024-03-07 | 63.59 | $17.44 | 100440 |
| 2024-03-06 | 63.50 | $17.43 | 23307 |
| 2024-03-05 | 64.35 | $17.49 | 28603 |
| 2024-03-04 | 62.69 | $17.28 | 51321 |
| 2024-03-01 | 62.69 | $17.28 | 57039 |
| 2024-02-29 | 60.89 | $17.05 | 620600 |
| 2024-02-28 | 62.51 | $17.18 | 28603 |
| 2024-02-27 | 62.00 | $17.11 | 38620 |
| 2024-02-26 | 60.44 | $16.90 | 2.2M |
| 2024-02-23 | 59.32 | $16.75 | 128600 |
| 2024-02-22 | 61.65 | $16.96 | 99100 |
| 2024-02-21 | 62.66 | $17.05 | 308900 |
| 2024-02-20 | 56.87 | $16.27 | 15700 |
| 2024-02-16 | 60.65 | $16.60 | 35000 |
| 2024-02-15 | 59.16 | $16.41 | 143824 |
| 2024-02-14 | 54.43 | $15.86 | 36200 |
| 2024-02-13 | 54.07 | $15.82 | 116000 |
| 2024-02-12 | 58.92 | $16.25 | 293548 |
| 2024-02-09 | 53.79 | $15.69 | 168820 |
| 2024-02-08 | 49.63 | $15.30 | 113500 |
| 2024-02-07 | 44.38 | $14.87 | 133200 |
| 2024-02-06 | 44.48 | $14.88 | 40044 |
| 2024-02-05 | 44.58 | $14.89 | 77800 |
| 2024-02-02 | 46.93 | $15.13 | 27500 |
| 2024-02-01 | 51.32 | $15.54 | 171745 |
| 2024-01-31 | 51.32 | $15.54 | 348400 |
| 2024-01-30 | 53.75 | $15.76 | 280635 |
| 2024-01-29 | 53.86 | $15.77 | 27104 |
| 2024-01-26 | 56.74 | $16.03 | 61914 |
| 2024-01-25 | 57.42 | $16.09 | 45800 |
| 2024-01-24 | 54.96 | $15.80 | 162200 |
| 2024-01-23 | 51.09 | $15.38 | 155239 |
| 2024-01-22 | 46.51 | $14.94 | 159900 |
| 2024-01-19 | 49.73 | $15.26 | 276800 |
| 2024-01-18 | 49.31 | $15.22 | 510600 |
| 2024-01-17 | 49.90 | $15.28 | 47800 |
| 2024-01-16 | 53.44 | $15.63 | 587300 |
| 2024-01-12 | 60.28 | $16.22 | 32700 |
| 2024-01-11 | 56.71 | $15.82 | 7321 |
| 2024-01-10 | 52.67 | $15.42 | 12431 |
| 2024-01-09 | 49.77 | $15.16 | 8300 |
| 2024-01-08 | 48.98 | $15.09 | 29700 |
| 2024-01-05 | 51.41 | $15.31 | 30400 |
| 2024-01-04 | 49.12 | $15.10 | 342800 |
| 2024-01-03 | 48.90 | $15.08 | 149300 |
| 2024-01-02 | 43.48 | $14.61 | 133300 |
| 2023-12-29 | 46.25 | $14.89 | 46900 |
| 2023-12-28 | 46.45 | $14.91 | 23238 |
| 2023-12-27 | 48.35 | $15.10 | 117618 |
| 2023-12-26 | 48.25 | $15.09 | 4944 |
| 2023-12-22 | 46.04 | $14.88 | 12809 |
| 2023-12-21 | 44.55 | $14.74 | 42400 |
| 2023-12-20 | 42.82 | $14.58 | 132500 |
| 2023-12-19 | 44.72 | $14.81 | 91100 |
| 2023-12-18 | 41.40 | $14.50 | 69200 |
| 2023-12-15 | 39.39 | $14.32 | 206000 |
| 2023-12-14 | 42.46 | $14.72 | 127900 |
| 2023-12-13 | 40.25 | $14.52 | 269900 |
| 2023-12-12 | 35.53 | $14.12 | 308200 |
| 2023-12-11 | 41.61 | $14.90 | 166206 |
| 2023-12-08 | 43.14 | $15.07 | 113800 |
| 2023-12-07 | 40.58 | $14.86 | 209400 |
| 2023-12-06 | 42.85 | $15.12 | 165802 |
| 2023-12-05 | 45.76 | $15.43 | 226200 |
| 2023-12-04 | 49.56 | $15.80 | 381402 |
| 2023-12-01 | 56.85 | $16.40 | 188600 |
| 2023-11-30 | 51.80 | $15.95 | 91027 |
| 2023-11-29 | 51.93 | $15.96 | 236131 |
| 2023-11-28 | 51.24 | $15.90 | 160448 |
| 2023-11-27 | 48.93 | $15.70 | 287117 |
| 2023-11-24 | 48.70 | $15.68 | 11000 |
| 2023-11-22 | 46.63 | $15.50 | 221800 |
| 2023-11-21 | 48.27 | $15.66 | 125307 |
| 2023-11-20 | 49.20 | $15.75 | 104334 |
| 2023-11-17 | 47.71 | $15.61 | 118200 |
| 2023-11-16 | 45.89 | $15.44 | 110600 |
| 2023-11-15 | 49.46 | $15.81 | 124700 |
| 2023-11-14 | 52.05 | $16.06 | 80621 |
| 2023-11-13 | 49.32 | $15.79 | 66900 |
| 2023-11-10 | 48.81 | $15.74 | 58226 |
| 2023-11-09 | 46.12 | $15.48 | 886700 |
| 2023-11-08 | 46.93 | $15.57 | 167200 |
| 2023-11-07 | 51.11 | $16.01 | 31400 |
| 2023-11-06 | 57.15 | $16.56 | 274411 |
| 2023-11-03 | 65.28 | $17.17 | 846705 |
| 2023-11-02 | 61.24 | $16.70 | 67125 |
| 2023-11-01 | 56.77 | $16.26 | 372900 |
| 2023-10-31 | 54.27 | $16.04 | 450700 |
| 2023-10-30 | 51.73 | $15.83 | 417400 |
| 2023-10-27 | 52.39 | $15.88 | 152045 |
| 2023-10-26 | 53.29 | $15.95 | 115112 |
| 2023-10-25 | 50.52 | $15.71 | 516735 |
| 2023-10-24 | 52.88 | $15.90 | 282034 |
| 2023-10-23 | 56.86 | $16.20 | 167600 |
| 2023-10-20 | 59.70 | $16.40 | 196017 |
| 2023-10-19 | 60.71 | $16.47 | 280300 |
| 2023-10-18 | 58.32 | $16.22 | 282900 |
| 2023-10-17 | 55.76 | $15.97 | 352000 |
| 2023-10-16 | 57.51 | $16.10 | 209023 |
| 2023-10-13 | 58.85 | $16.20 | 210232 |
| 2023-10-12 | 56.33 | $15.94 | 149400 |
| 2023-10-11 | 56.33 | $15.94 | 15200 |
| 2023-10-10 | 56.33 | $15.94 | 330200 |
| 2023-10-09 | 53.71 | $15.66 | 10200 |
| 2023-10-06 | 51.01 | $15.39 | 57800 |
| 2023-10-05 | 44.02 | $14.78 | 477900 |
| 2023-10-04 | 42.88 | $14.69 | 337520 |
| 2023-10-03 | 49.37 | $15.30 | 324600 |
| 2023-10-02 | 49.48 | $15.31 | 153300 |
| 2023-09-29 | 58.24 | $15.98 | 350039 |
| 2023-09-28 | 62.64 | $16.26 | 44100 |
| 2023-09-27 | 60.41 | $16.04 | 82400 |
| 2023-09-26 | 57.91 | $15.81 | 51000 |
| 2023-09-25 | 56.67 | $15.70 | 79300 |
| 2023-09-22 | 51.74 | $15.30 | 109334 |
| 2023-09-21 | 50.81 | $15.23 | 175709 |
| 2023-09-20 | 56.91 | $15.64 | 248200 |
| 2023-09-19 | 62.66 | $15.97 | 127600 |
| 2023-09-18 | 61.77 | $15.89 | 121900 |
| 2023-09-15 | 63.75 | $16.00 | 87548 |
| 2023-09-14 | 63.45 | $15.97 | 44208 |
| 2023-09-13 | 59.22 | $15.58 | 540100 |
| 2023-09-12 | 63.70 | $15.83 | 38330 |
| 2023-09-11 | 59.64 | $15.48 | 88518 |
| 2023-09-08 | 59.52 | $15.47 | 167300 |
| 2023-09-07 | 56.77 | $15.25 | 216800 |
| 2023-09-06 | 60.69 | $15.47 | 53700 |
| 2023-09-05 | 61.05 | $15.49 | 16924 |
| 2023-09-01 | 62.66 | $15.58 | 15445 |
| 2023-08-31 | 59.26 | $15.28 | 296100 |
| 2023-08-30 | 57.16 | $15.11 | 16247 |
| 2023-08-29 | 56.66 | $15.07 | 17005 |
| 2023-08-28 | 52.46 | $14.75 | 1400 |
| 2023-08-25 | 49.08 | $14.52 | 6035 |
| 2023-08-24 | 47.06 | $14.39 | 10728 |
| 2023-08-23 | 49.50 | $14.56 | 28000 |
| 2023-08-22 | 56.54 | $14.99 | 3000 |
| 2023-08-21 | 57.62 | $15.05 | 13500 |
| 2023-08-18 | 59.99 | $15.18 | 45626 |
| 2023-08-17 | 61.10 | $15.24 | 14400 |
| 2023-08-16 | 58.44 | $15.02 | 21200 |
| 2023-08-15 | 59.14 | $15.06 | 28500 |
| 2023-08-14 | 66.50 | $15.45 | 9100 |
| 2023-08-11 | 66.91 | $15.47 | 12200 |
| 2023-08-10 | 66.02 | $15.38 | 10700 |
| 2023-08-09 | 67.55 | $15.46 | 13534 |
| 2023-08-08 | 64.20 | $15.12 | 43034 |
| 2023-08-07 | 63.36 | $15.04 | 6419 |
| 2023-08-04 | 63.89 | $15.07 | 7132 |
| 2023-08-03 | 66.20 | $15.20 | 20722 |
| 2023-08-02 | 61.76 | $14.76 | 6627 |
| 2023-08-01 | 64.13 | $14.89 | 19007 |
| 2023-07-31 | 66.55 | $15.02 | 19229 |
| 2023-07-28 | 67.48 | $15.07 | 16525 |
| 2023-07-27 | 65.26 | $14.83 | 6430 |
| 2023-07-26 | 65.62 | $14.85 | 12200 |
| 2023-07-25 | 65.08 | $14.79 | 42500 |
| 2023-07-24 | 64.46 | $14.72 | 3600 |
| 2023-07-21 | 62.94 | $14.55 | 8304 |
| 2023-07-20 | 63.09 | $14.56 | 12800 |
| 2023-07-19 | 64.71 | $14.67 | 126400 |
| 2023-07-18 | 62.11 | $14.36 | 11836 |
| 2023-07-17 | 57.51 | $13.88 | 5000 |
| 2023-07-14 | 56.47 | $13.78 | 8940 |
| 2023-07-13 | 63.94 | $14.28 | 6344 |
| 2023-07-12 | 66.80 | $14.45 | 11832 |
| 2023-07-11 | 64.21 | $14.16 | 12817 |
| 2023-07-10 | 61.23 | $13.86 | 43900 |
| 2023-07-07 | 60.40 | $13.78 | 336910 |
| 2023-07-06 | 55.52 | $13.35 | 295225 |
| 2023-07-05 | 58.21 | $13.52 | 7443 |
| 2023-07-03 | 57.17 | $13.43 | 2300 |
| 2023-06-30 | 56.24 | $13.35 | 5900 |
| 2023-06-29 | 56.01 | $13.33 | 285917 |
| 2023-06-28 | 55.80 | $13.31 | 10022 |
| 2023-06-27 | 58.68 | $13.52 | 170828 |
| 2023-06-26 | 64.56 | $13.91 | 157208 |
| 2023-06-23 | 62.36 | $13.67 | 312211 |
| 2023-06-22 | 58.91 | $13.33 | 15600 |
| 2023-06-21 | 58.60 | $13.30 | 19900 |
| 2023-06-20 | 56.58 | $13.11 | 6300 |
| 2023-06-16 | 57.56 | $13.18 | 7600 |
| 2023-06-15 | 55.46 | $12.98 | 11143 |
| 2023-06-14 | 53.15 | $12.77 | 8227 |
| 2023-06-13 | 55.91 | $12.98 | 24402 |
| 2023-06-12 | 53.74 | $12.78 | 19000 |
| 2023-06-09 | 56.93 | $13.02 | 8800 |
| 2023-06-08 | 56.10 | $12.94 | 5925 |
| 2023-06-07 | 57.95 | $13.08 | 8637 |
| 2023-06-06 | 53.36 | $12.64 | 3811 |
| 2023-06-05 | 51.06 | $12.44 | 6321 |
| 2023-06-02 | 52.16 | $12.53 | 23800 |
| 2023-06-01 | 46.96 | $12.10 | 27900 |
| 2023-05-31 | 45.52 | $11.99 | 720100 |
| 2023-05-30 | 48.60 | $12.26 | 9031 |
| 2023-05-26 | 50.64 | $12.43 | 13000 |
| 2023-05-25 | 52.37 | $12.57 | 4100 |
| 2023-05-24 | 56.27 | $12.87 | 8800 |
| 2023-05-23 | 60.40 | $13.16 | 9000 |
| 2023-05-22 | 60.30 | $13.15 | 17822 |
| 2023-05-19 | 61.29 | $13.22 | 27000 |
| 2023-05-18 | 59.40 | $13.01 | 7600 |
| 2023-05-17 | 54.93 | $12.56 | 15700 |
| 2023-05-16 | 55.71 | $12.62 | 33449 |
| 2023-05-15 | 57.64 | $12.77 | 14300 |
| 2023-05-12 | 55.49 | $12.55 | 5200 |
| 2023-05-11 | 56.86 | $12.66 | 35110 |
| 2023-05-10 | 57.48 | $12.71 | 10105 |
| 2023-05-09 | 59.43 | $12.87 | 15400 |
| 2023-05-08 | 58.25 | $12.73 | 5507 |
| 2023-05-05 | 60.64 | $12.93 | 47142 |
| 2023-05-04 | 51.46 | $11.96 | 79400 |
| 2023-05-03 | 46.31 | $11.54 | 4700 |
| 2023-05-02 | 48.16 | $11.70 | 20220 |
| 2023-05-01 | 55.54 | $12.26 | 17100 |
| 2023-04-28 | 58.58 | $12.46 | 13036 |
| 2023-04-27 | 51.21 | $11.88 | 6800 |
| 2023-04-26 | 51.36 | $11.89 | 10500 |
| 2023-04-25 | 54.70 | $12.11 | 4300 |
| 2023-04-24 | 55.33 | $12.15 | 6100 |
| 2023-04-21 | 53.18 | $11.98 | 5236 |
| 2023-04-20 | 54.95 | $12.10 | 9242 |
| 2023-04-19 | 58.66 | $12.34 | 16529 |
| 2023-04-18 | 59.30 | $12.38 | 9900 |
| 2023-04-17 | 58.44 | $12.30 | 4900 |
| 2023-04-14 | 57.71 | $12.23 | 32301 |
| 2023-04-13 | 60.02 | $12.39 | 12102 |
| 2023-04-12 | 58.74 | $12.26 | 7700 |
| 2023-04-11 | 61.77 | $12.47 | 10719 |
| 2023-04-10 | 56.26 | $11.93 | 100800 |
| 2023-04-06 | 53.93 | $11.73 | 5424 |
| 2023-04-05 | 54.20 | $11.75 | 19110 |
| 2023-04-04 | 52.83 | $11.63 | 25124 |
| 2023-04-03 | 57.17 | $11.95 | 13045 |
| 2023-03-31 | 49.11 | $11.30 | 51027 |
| 2023-03-30 | 46.31 | $11.11 | 126300 |
| 2023-03-29 | 45.86 | $11.08 | 13700 |
| 2023-03-28 | 46.85 | $11.16 | 9700 |
| 2023-03-27 | 46.30 | $11.12 | 41000 |
| 2023-03-24 | 45.90 | $11.09 | 2504 |
| 2023-03-23 | 45.00 | $11.02 | 15500 |
| 2023-03-22 | 50.12 | $11.47 | 6626 |
| 2023-03-21 | 49.27 | $11.40 | 13800 |
| 2023-03-20 | 47.56 | $11.26 | 20600 |
| 2023-03-17 | 43.57 | $10.95 | 28600 |
| 2023-03-16 | 43.57 | $10.95 | 22800 |
| 2023-03-15 | 41.22 | $10.77 | 40100 |
| 2023-03-14 | 44.02 | $11.06 | 24146 |
| 2023-03-13 | 42.75 | $10.96 | 48400 |
| 2023-03-10 | 44.88 | $11.18 | 39134 |
| 2023-03-09 | 46.38 | $11.33 | 49100 |
| 2023-03-08 | 45.46 | $11.25 | 21800 |
| 2023-03-07 | 45.24 | $11.23 | 37000 |
| 2023-03-06 | 46.79 | $11.40 | 113900 |
| 2023-03-03 | 48.37 | $11.57 | 77800 |
| 2023-03-02 | 44.72 | $11.22 | 76932 |
| 2023-03-01 | 45.42 | $11.30 | 14703 |
| 2023-02-28 | 41.53 | $10.94 | 366000 |
| 2023-02-27 | 44.10 | $11.25 | 14300 |
| 2023-02-24 | 44.52 | $11.30 | 7830 |
| 2023-02-23 | 42.97 | $11.15 | 18143 |
| 2023-02-22 | 39.07 | $10.79 | 12919 |
| 2023-02-21 | 37.03 | $10.61 | 125400 |
| 2023-02-17 | 39.18 | $10.92 | 58000 |
| 2023-02-16 | 44.12 | $11.55 | 17600 |
| 2023-02-15 | 45.69 | $11.73 | 22400 |
| 2023-02-14 | 49.09 | $12.10 | 24500 |
| 2023-02-13 | 47.28 | $11.92 | 22300 |
| 2023-02-10 | 45.43 | $11.74 | 23313 |
| 2023-02-09 | 41.19 | $11.35 | 44114 |
| 2023-02-08 | 42.23 | $11.48 | 11000 |
| 2023-02-07 | 43.02 | $11.58 | 26800 |
| 2023-02-06 | 38.52 | $11.17 | 15300 |
| 2023-02-03 | 38.66 | $11.19 | 36400 |
| 2023-02-02 | 37.24 | $11.06 | 18100 |
| 2023-02-01 | 38.61 | $11.27 | 44139 |
| 2023-01-31 | 41.01 | $11.62 | 298542 |
| 2023-01-30 | 39.79 | $11.50 | 102330 |
| 2023-01-27 | 44.12 | $12.10 | 59400 |
| 2023-01-26 | 44.27 | $12.12 | 31200 |
| 2023-01-25 | 43.15 | $12.00 | 21900 |
| 2023-01-24 | 47.04 | $12.52 | 10500 |
| 2023-01-23 | 47.83 | $12.62 | 13832 |
| 2023-01-20 | 47.83 | $12.62 | 13528 |
| 2023-01-19 | 45.61 | $12.35 | 24500 |
| 2023-01-18 | 46.09 | $12.42 | 24933 |
| 2023-01-17 | 48.02 | $12.70 | 49600 |
| 2023-01-13 | 43.44 | $12.13 | 109743 |
| 2023-01-12 | 45.58 | $12.45 | 143800 |
| 2023-01-11 | 40.53 | $11.87 | 23100 |
| 2023-01-10 | 39.70 | $11.78 | 149200 |
| 2023-01-09 | 42.91 | $12.29 | 15433 |
| 2023-01-06 | 40.96 | $12.07 | 33400 |
| 2023-01-05 | 37.64 | $11.71 | 17800 |
| 2023-01-04 | 39.27 | $11.99 | 22620 |
| 2023-01-03 | 38.18 | $11.87 | 16140 |
| 2022-12-30 | 49.42 | $13.47 | 14326 |
| 2022-12-29 | 48.15 | $13.33 | 5549 |
| 2022-12-28 | 46.88 | $13.19 | 6100 |
| 2022-12-27 | 52.74 | $13.86 | 5600 |
| 2022-12-23 | 50.82 | $13.64 | 6405 |
| 2022-12-22 | 44.29 | $12.97 | 19123 |
| 2022-12-21 | 47.71 | $13.35 | 8225 |
| 2022-12-20 | 44.72 | $13.07 | 11113 |
| 2022-12-19 | 41.07 | $12.75 | 5900 |
| 2022-12-16 | 42.40 | $12.91 | 17500 |
| 2022-12-15 | 45.84 | $13.30 | 21900 |
| 2022-12-14 | 46.95 | $13.42 | 37500 |
| 2022-12-13 | 45.38 | $13.27 | 20114 |
| 2022-12-12 | 43.36 | $13.08 | 6900 |
| 2022-12-09 | 43.36 | $13.08 | 62000 |
| 2022-12-08 | 42.65 | $13.01 | 12800 |
| 2022-12-07 | 42.72 | $13.02 | 37948 |
| 2022-12-06 | 43.28 | $13.10 | 21216 |
| 2022-12-05 | 49.75 | $13.94 | 42100 |
| 2022-12-02 | 57.43 | $14.73 | 20703 |
| 2022-12-01 | 56.70 | $14.64 | 11639 |
| 2022-11-30 | 57.32 | $14.70 | 68011 |
| 2022-11-29 | 53.82 | $14.26 | 13308 |
| 2022-11-28 | 50.78 | $13.91 | 41200 |
| 2022-11-25 | 52.08 | $14.05 | 171900 |
| 2022-11-23 | 52.45 | $14.09 | 15636 |
| 2022-11-22 | 54.07 | $14.27 | 19245 |
| 2022-11-21 | 49.53 | $13.72 | 44905 |
| 2022-11-18 | 53.86 | $14.19 | 11618 |
| 2022-11-17 | 51.64 | $13.93 | 39500 |
| 2022-11-16 | 51.30 | $13.89 | 83700 |
| 2022-11-15 | 54.80 | $14.27 | 35049 |
| 2022-11-14 | 52.27 | $13.96 | 26416 |
| 2022-11-11 | 54.41 | $14.19 | 54103 |
| 2022-11-10 | 52.82 | $13.99 | 188000 |
| 2022-11-09 | 47.30 | $13.36 | 60300 |
| 2022-11-08 | 56.94 | $14.32 | 43221 |
| 2022-11-07 | 58.60 | $14.46 | 152129 |
| 2022-11-04 | 59.66 | $14.55 | 41900 |
| 2022-11-03 | 58.06 | $14.35 | 12100 |
| 2022-11-02 | 57.41 | $14.27 | 20700 |
| 2022-11-01 | 57.62 | $14.29 | 22800 |
| 2022-10-31 | 56.65 | $14.16 | 26018 |
| 2022-10-28 | 52.75 | $13.67 | 16130 |
| 2022-10-27 | 55.05 | $13.91 | 44040 |
| 2022-10-26 | 56.02 | $14.01 | 15400 |
| 2022-10-25 | 53.86 | $13.73 | 9600 |
| 2022-10-24 | 54.04 | $13.75 | 42900 |
| 2022-10-21 | 51.42 | $13.41 | 41100 |
| 2022-10-20 | 52.42 | $13.53 | 31219 |
| 2022-10-19 | 49.45 | $13.15 | 13800 |
| 2022-10-18 | 46.18 | $12.76 | 60736 |
| 2022-10-17 | 46.62 | $12.82 | 64900 |
| 2022-10-14 | 48.00 | $13.01 | 7800 |
| 2022-10-13 | 52.59 | $13.60 | 17600 |
| 2022-10-12 | 48.29 | $13.06 | 2939 |
| 2022-10-11 | 49.31 | $13.19 | 15400 |
| 2022-10-10 | 50.65 | $13.36 | 29800 |
| 2022-10-07 | 51.27 | $13.44 | 25026 |
| 2022-10-06 | 50.25 | $13.30 | 6009 |
| 2022-10-05 | 52.16 | $13.56 | 15648 |
| 2022-10-04 | 50.73 | $13.35 | 26223 |
| 2022-10-03 | 46.82 | $12.81 | 38200 |
| 2022-09-30 | 40.06 | $12.00 | 32307 |
| 2022-09-29 | 40.73 | $12.11 | 30045 |
| 2022-09-28 | 40.79 | $12.12 | 15845 |
| 2022-09-27 | 35.67 | $11.54 | 70927 |
| 2022-09-26 | 33.31 | $11.29 | 28000 |
| 2022-09-23 | 37.14 | $12.03 | 54139 |
| 2022-09-22 | 42.62 | $12.90 | 69232 |
| 2022-09-21 | 46.59 | $13.43 | 20400 |
| 2022-09-20 | 50.01 | $13.84 | 22430 |
| 2022-09-19 | 53.67 | $14.24 | 30300 |
| 2022-09-16 | 53.35 | $14.20 | 37531 |
| 2022-09-15 | 54.80 | $14.36 | 56800 |
| 2022-09-14 | 58.30 | $14.73 | 17400 |
| 2022-09-13 | 54.42 | $14.21 | 22247 |
| 2022-09-12 | 54.51 | $14.22 | 30425 |
| 2022-09-09 | 52.35 | $13.94 | 26127 |
| 2022-09-08 | 49.50 | $13.59 | 56700 |
| 2022-09-07 | 46.00 | $13.19 | 90200 |
| 2022-09-06 | 50.58 | $13.74 | 68120 |
| 2022-09-02 | 51.74 | $13.87 | 250317 |
| 2022-09-01 | 48.83 | $13.53 | 148300 |
| 2022-08-31 | 51.16 | $13.80 | 52320 |
| 2022-08-30 | 52.93 | $14.00 | 38109 |
| 2022-08-29 | 57.90 | $14.52 | 40641 |
| 2022-08-26 | 55.78 | $14.24 | 57100 |
| 2022-08-25 | 57.45 | $14.41 | 30700 |
| 2022-08-24 | 57.45 | $14.41 | 9900 |
| 2022-08-23 | 58.47 | $14.52 | 40100 |
| 2022-08-22 | 54.25 | $13.92 | 72300 |
| 2022-08-19 | 55.41 | $14.05 | 21233 |
| 2022-08-18 | 56.02 | $14.12 | 57008 |
| 2022-08-17 | 55.29 | $14.01 | 23634 |
| 2022-08-16 | 55.16 | $13.99 | 19621 |
| 2022-08-15 | 54.34 | $13.86 | 24600 |
| 2022-08-12 | 56.45 | $14.14 | 9649 |
| 2022-08-11 | 56.90 | $14.20 | 11600 |
| 2022-08-10 | 53.87 | $13.68 | 12517 |
| 2022-08-09 | 52.47 | $13.45 | 11333 |
| 2022-08-08 | 51.62 | $13.31 | 27900 |
| 2022-08-05 | 50.35 | $13.10 | 28600 |
| 2022-08-04 | 49.15 | $12.90 | 34700 |
| 2022-08-03 | 53.06 | $13.54 | 19507 |
| 2022-08-02 | 56.18 | $14.01 | 41042 |
| 2022-08-01 | 55.60 | $13.90 | 11200 |
| 2022-07-29 | 56.50 | $14.04 | 60237 |
| 2022-07-28 | 53.42 | $13.44 | 23600 |
| 2022-07-27 | 51.62 | $13.11 | 23229 |
| 2022-07-26 | 49.38 | $12.71 | 27100 |
| 2022-07-25 | 50.26 | $12.87 | 19100 |
| 2022-07-22 | 46.75 | $12.25 | 12000 |
| 2022-07-21 | 47.52 | $12.40 | 10000 |
| 2022-07-20 | 49.06 | $12.70 | 14900 |
| 2022-07-19 | 46.82 | $12.29 | 66209 |
| 2022-07-18 | 45.55 | $12.06 | 107600 |
| 2022-07-15 | 39.70 | $11.08 | 29400 |
| 2022-07-14 | 38.87 | $10.95 | 51329 |
| 2022-07-13 | 39.62 | $11.14 | 53715 |
| 2022-07-12 | 38.18 | $10.90 | 57002 |
| 2022-07-11 | 40.97 | $11.62 | 86448 |
| 2022-07-08 | 42.44 | $11.98 | 47000 |
| 2022-07-07 | 42.52 | $12.00 | 56700 |
| 2022-07-06 | 37.69 | $11.14 | 56105 |
| 2022-07-05 | 39.37 | $11.60 | 64300 |
| 2022-07-01 | 42.72 | $12.45 | 24100 |
| 2022-06-30 | 43.13 | $12.55 | 61200 |
| 2022-06-29 | 44.68 | $12.93 | 69604 |
| 2022-06-28 | 47.49 | $13.59 | 80000 |
| 2022-06-27 | 41.08 | $12.39 | 54645 |
| 2022-06-24 | 36.41 | $11.63 | 52900 |
| 2022-06-23 | 34.60 | $11.35 | 298024 |
| 2022-06-22 | 40.16 | $12.78 | 43300 |
| 2022-06-21 | 44.42 | $13.68 | 81400 |
| 2022-06-17 | 41.19 | $13.19 | 507000 |
| 2022-06-16 | 46.90 | $14.27 | 36907 |
| 2022-06-15 | 52.75 | $15.18 | 49300 |
| 2022-06-14 | 52.82 | $15.19 | 97624 |
| 2022-06-13 | 58.47 | $15.97 | 59349 |
| 2022-06-10 | 63.97 | $16.63 | 64100 |
| 2022-06-09 | 66.39 | $16.90 | 60402 |
| 2022-06-08 | 72.70 | $17.55 | 78642 |
| 2022-06-07 | 72.59 | $17.52 | 470200 |
| 2022-06-06 | 68.45 | $16.53 | 58200 |
| 2022-06-03 | 64.83 | $15.82 | 31438 |
| 2022-06-02 | 63.61 | $15.60 | 32629 |
| 2022-06-01 | 62.24 | $15.36 | 67329 |
| 2022-05-31 | 60.96 | $15.14 | 2.0M |
| 2022-05-27 | 59.61 | $14.91 | 33226 |
| 2022-05-26 | 58.16 | $14.67 | 111200 |
| 2022-05-25 | 58.58 | $14.72 | 59600 |
| 2022-05-24 | 55.77 | $14.25 | 41300 |
| 2022-05-23 | 55.77 | $14.25 | 55000 |
| 2022-05-20 | 53.15 | $13.82 | 41400 |
| 2022-05-19 | 53.43 | $13.86 | 18900 |
| 2022-05-18 | 52.11 | $13.64 | 69600 |
| 2022-05-17 | 54.23 | $13.96 | 38800 |
| 2022-05-16 | 50.52 | $13.34 | 212140 |
| 2022-05-13 | 47.94 | $12.94 | 60600 |
| 2022-05-12 | 43.14 | $12.26 | 41607 |
| 2022-05-11 | 43.14 | $12.26 | 51613 |
| 2022-05-10 | 42.08 | $12.11 | 127133 |
| 2022-05-09 | 42.79 | $12.25 | 90600 |
| 2022-05-06 | 53.33 | $13.98 | 178100 |
| 2022-05-05 | 58.83 | $14.67 | 63100 |
| 2022-05-04 | 62.00 | $15.03 | 80400 |
| 2022-05-03 | 56.71 | $14.17 | 92240 |
| 2022-05-02 | 51.41 | $13.46 | 69100 |
| 2022-04-29 | 55.01 | $13.86 | 27700 |
| 2022-04-28 | 54.09 | $13.74 | 71800 |
| 2022-04-27 | 51.84 | $13.45 | 57700 |
| 2022-04-26 | 49.56 | $13.17 | 22040 |
| 2022-04-25 | 49.48 | $13.16 | 102000 |
| 2022-04-22 | 52.95 | $13.59 | 56600 |
| 2022-04-21 | 57.79 | $14.13 | 59700 |
| 2022-04-20 | 64.06 | $14.74 | 62735 |
| 2022-04-19 | 62.01 | $14.42 | 120300 |
| 2022-04-18 | 70.51 | $15.13 | 136300 |
| 2022-04-14 | 64.36 | $14.19 | 227310 |
| 2022-04-13 | 64.21 | $14.17 | 63911 |
| 2022-04-12 | 61.84 | $13.86 | 51422 |
| 2022-04-11 | 60.38 | $13.68 | 77115 |
| 2022-04-08 | 63.71 | $13.94 | 49218 |
| 2022-04-07 | 60.70 | $13.56 | 53900 |
| 2022-04-06 | 59.62 | $13.43 | 275307 |
| 2022-04-05 | 62.66 | $13.67 | 44000 |
| 2022-04-04 | 62.78 | $13.68 | 137000 |
| 2022-04-01 | 62.57 | $13.65 | 75636 |
| 2022-03-31 | 61.14 | $13.45 | 133300 |
| 2022-03-30 | 62.27 | $13.55 | 49400 |
| 2022-03-29 | 62.07 | $13.52 | 94400 |
| 2022-03-28 | 63.13 | $13.62 | 63603 |
| 2022-03-25 | 67.49 | $14.02 | 67900 |
| 2022-03-24 | 64.58 | $13.52 | 56000 |
| 2022-03-23 | 63.14 | $13.29 | 112300 |
| 2022-03-22 | 60.77 | $12.93 | 60234 |
| 2022-03-21 | 61.82 | $13.03 | 95127 |
| 2022-03-18 | 57.18 | $12.37 | 58900 |
| 2022-03-17 | 54.22 | $12.00 | 50500 |
| 2022-03-16 | 50.15 | $11.54 | 70308 |
| 2022-03-15 | 49.31 | $11.45 | 125546 |
| 2022-03-14 | 52.47 | $11.79 | 134520 |
| 2022-03-11 | 60.63 | $12.54 | 105700 |
| 2022-03-10 | 64.17 | $12.82 | 133600 |
| 2022-03-09 | 57.13 | $11.99 | 83840 |
| 2022-03-08 | 58.85 | $12.12 | 115634 |
| 2022-03-07 | 61.00 | $12.28 | 177245 |
| 2022-03-04 | 60.83 | $12.26 | 330502 |
| 2022-03-03 | 56.80 | $11.81 | 181335 |
| 2022-03-02 | 65.14 | $12.40 | 77700 |
| 2022-03-01 | 66.72 | $12.50 | 110200 |
| 2022-02-28 | 65.85 | $12.39 | 64141 |
| 2022-02-25 | 62.95 | $12.04 | 53224 |
| 2022-02-24 | 60.68 | $11.79 | 62900 |
| 2022-02-23 | 59.45 | $11.66 | 70600 |
| 2022-02-22 | 57.10 | $11.42 | 40017 |
| 2022-02-18 | 55.78 | $11.29 | 22246 |
| 2022-02-17 | 60.39 | $11.63 | 41700 |
| 2022-02-16 | 61.97 | $11.74 | 74014 |
| 2022-02-15 | 60.27 | $11.55 | 283548 |
| 2022-02-14 | 59.73 | $11.49 | 149000 |
| 2022-02-11 | 61.99 | $11.66 | 154200 |
| 2022-02-10 | 60.13 | $11.44 | 47100 |
| 2022-02-09 | 59.96 | $11.42 | 25900 |
| 2022-02-08 | 57.84 | $11.17 | 63400 |
| 2022-02-07 | 68.31 | $11.93 | 51919 |
| 2022-02-04 | 67.73 | $11.85 | 66814 |
| 2022-02-03 | 68.94 | $11.93 | 111440 |
| 2022-02-02 | 68.47 | $11.86 | 101819 |
| 2022-02-01 | 68.75 | $11.88 | 89100 |
| 2022-01-31 | 67.88 | $11.74 | 210400 |
| 2022-01-28 | 63.26 | $11.08 | 137116 |
| 2022-01-27 | 57.05 | $10.38 | 40519 |
| 2022-01-26 | 56.34 | $10.31 | 43400 |
| 2022-01-25 | 57.75 | $10.42 | 38900 |
| 2022-01-24 | 55.34 | $10.17 | 106017 |
| 2022-01-21 | 57.85 | $10.37 | 92100 |
| 2022-01-20 | 64.06 | $10.82 | 81300 |
| 2022-01-19 | 68.23 | $11.09 | 63300 |
| 2022-01-18 | 71.68 | $11.30 | 91800 |
| 2022-01-14 | 68.35 | $10.84 | 54900 |
| 2022-01-13 | 66.98 | $10.67 | 73704 |
| 2022-01-12 | 69.15 | $10.80 | 72635 |
| 2022-01-11 | 65.21 | $10.32 | 66417 |
| 2022-01-10 | 60.17 | $9.82 | 27800 |
| 2022-01-07 | 58.70 | $9.69 | 29600 |
| 2022-01-06 | 55.31 | $9.41 | 166900 |
| 2022-01-05 | 54.16 | $9.32 | 149100 |
| 2022-01-04 | 55.21 | $9.39 | 148338 |
| 2022-01-03 | 53.50 | $9.25 | 20000 |
| 2021-12-31 | 51.62 | $9.10 | 23834 |
| 2021-12-30 | 49.42 | $8.93 | 18700 |
| 2021-12-29 | 54.10 | $9.27 | 31918 |
| 2021-12-28 | 50.71 | $9.01 | 4926 |
| 2021-12-27 | 50.57 | $9.00 | 10300 |
| 2021-12-23 | 49.80 | $8.94 | 74500 |
| 2021-12-22 | 51.07 | $9.04 | 29300 |
| 2021-12-21 | 48.58 | $8.84 | 15730 |
| 2021-12-20 | 43.10 | $8.44 | 32400 |
| 2021-12-17 | 40.38 | $8.26 | 20627 |
| 2021-12-16 | 42.75 | $8.48 | 57000 |
| 2021-12-15 | 39.85 | $8.29 | 63400 |
| 2021-12-14 | 40.46 | $8.35 | 47700 |
| 2021-12-13 | 43.21 | $8.61 | 58401 |
| 2021-12-10 | 47.31 | $8.96 | 33500 |
| 2021-12-09 | 47.56 | $8.98 | 29900 |
| 2021-12-08 | 49.76 | $9.16 | 74400 |
| 2021-12-07 | 49.02 | $9.10 | 38500 |
| 2021-12-06 | 42.81 | $8.64 | 86323 |
| 2021-12-03 | 41.18 | $8.53 | 64800 |
| 2021-12-02 | 39.24 | $8.40 | 49600 |
| 2021-12-01 | 37.43 | $8.28 | 341337 |
| 2021-11-30 | 41.98 | $8.74 | 395226 |
| 2021-11-29 | 46.16 | $9.10 | 26300 |
| 2021-11-26 | 43.18 | $8.90 | 79900 |
| 2021-11-24 | 51.44 | $9.51 | 24100 |
| 2021-11-23 | 51.75 | $9.53 | 43700 |
| 2021-11-22 | 46.23 | $9.17 | 49100 |
| 2021-11-19 | 47.38 | $9.25 | 274114 |
| 2021-11-18 | 53.32 | $9.63 | 28127 |
| 2021-11-17 | 52.88 | $9.60 | 96100 |
| 2021-11-16 | 54.69 | $9.71 | 27920 |
| 2021-11-15 | 54.69 | $9.71 | 52900 |
| 2021-11-12 | 56.44 | $9.82 | 41300 |
| 2021-11-11 | 60.08 | $10.04 | 39227 |
| 2021-11-10 | 59.63 | $10.00 | 71547 |
| 2021-11-09 | 65.98 | $10.36 | 75900 |
| 2021-11-08 | 69.91 | $10.56 | 134431 |
| 2021-11-05 | 67.62 | $10.31 | 173746 |
| 2021-11-04 | 59.25 | $9.60 | 52800 |
| 2021-11-03 | 59.87 | $9.63 | 14600 |
| 2021-11-02 | 59.87 | $9.63 | 9900 |
| 2021-11-01 | 62.02 | $9.74 | 86300 |
| 2021-10-29 | 60.29 | $9.60 | 26100 |
| 2021-10-28 | 59.67 | $9.55 | 24400 |
| 2021-10-27 | 59.55 | $9.54 | 25900 |
| 2021-10-26 | 61.65 | $9.66 | 9938 |
| 2021-10-25 | 61.11 | $9.61 | 58813 |
| 2021-10-22 | 57.82 | $9.32 | 15900 |
| 2021-10-21 | 55.48 | $9.13 | 64000 |
| 2021-10-20 | 60.15 | $9.41 | 39329 |
| 2021-10-19 | 59.46 | $9.35 | 37211 |
| 2021-10-18 | 58.89 | $9.30 | 49800 |
| 2021-10-15 | 63.45 | $9.57 | 38213 |
| 2021-10-14 | 67.12 | $9.77 | 33800 |
| 2021-10-13 | 64.49 | $9.50 | 90500 |
| 2021-10-12 | 67.13 | $9.64 | 30228 |
| 2021-10-11 | 74.14 | $9.98 | 45129 |
| 2021-10-08 | 74.35 | $9.99 | 48700 |
| 2021-10-07 | 73.32 | $9.85 | 69212 |
| 2021-10-06 | 71.01 | $9.56 | 87100 |
| 2021-10-05 | 76.66 | $9.82 | 86500 |
| 2021-10-04 | 74.43 | $9.52 | 53847 |
| 2021-10-01 | 74.19 | $9.49 | 53700 |
| 2021-09-30 | 73.50 | $9.40 | 53400 |
| 2021-09-29 | 70.49 | $9.04 | 89845 |
| 2021-09-28 | 70.23 | $9.01 | 172600 |
| 2021-09-27 | 72.73 | $9.13 | 92000 |
| 2021-09-24 | 69.83 | $8.79 | 49048 |
| 2021-09-23 | 67.83 | $8.58 | 291743 |
| 2021-09-22 | 62.54 | $8.11 | 140000 |
| 2021-09-21 | 58.69 | $7.83 | 24300 |
| 2021-09-20 | 57.35 | $7.74 | 207100 |
| 2021-09-17 | 59.59 | $7.85 | 76500 |
| 2021-09-16 | 64.84 | $8.09 | 107300 |
| 2021-09-15 | 63.17 | $7.96 | 113200 |
| 2021-09-14 | 58.41 | $7.63 | 81600 |
| 2021-09-13 | 59.74 | $7.69 | 61700 |
| 2021-09-10 | 56.09 | $7.46 | 44634 |
| 2021-09-09 | 55.08 | $7.40 | 11600 |
| 2021-09-08 | 54.58 | $7.37 | 91524 |
| 2021-09-07 | 53.11 | $7.28 | 48915 |
| 2021-09-03 | 56.40 | $7.45 | 97724 |
| 2021-09-02 | 54.67 | $7.34 | 443900 |
| 2021-09-01 | 54.04 | $7.30 | 551600 |
| 2021-08-31 | 51.65 | $7.15 | 440349 |
| 2021-08-30 | 48.06 | $6.94 | 263700 |
| 2021-08-27 | 48.55 | $6.97 | 107900 |
| 2021-08-26 | 42.63 | $6.65 | 74433 |
| 2021-08-25 | 37.51 | $6.41 | 7500 |
| 2021-08-24 | 38.05 | $6.45 | 9700 |
| 2021-08-23 | 34.95 | $6.31 | 48300 |
| 2021-08-20 | 27.84 | $6.02 | 92100 |
| 2021-08-19 | 28.14 | $6.05 | 136740 |
| 2021-08-18 | 29.89 | $6.22 | 57920 |
| 2021-08-17 | 32.48 | $6.45 | 67504 |
| 2021-08-16 | 33.56 | $6.54 | 56320 |
| 2021-08-13 | 35.69 | $6.71 | 15949 |
| 2021-08-12 | 36.08 | $6.74 | 285500 |
| 2021-08-11 | 38.02 | $6.89 | 78243 |
| 2021-08-10 | 36.95 | $6.84 | 80500 |
| 2021-08-09 | 34.80 | $6.74 | 170400 |
| 2021-08-06 | 37.47 | $6.96 | 100700 |
| 2021-08-05 | 38.75 | $7.06 | 88745 |
| 2021-08-04 | 38.35 | $7.04 | 78441 |
| 2021-08-03 | 41.45 | $7.28 | 163646 |
| 2021-08-02 | 46.68 | $7.63 | 23626 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.06
2026-07-29
Close Price
$23.16
Vol: 36711
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-29 | -7.06 | $23.16 | 36711 |
| 2026-07-28 | -22.39 | $22.66 | 11607 |
| 2026-07-27 | -20.55 | $22.72 | 33638 |
| 2026-07-24 | -7.36 | $23.15 | 88047 |
| 2026-07-23 | -10.43 | $23.05 | 297800 |
| 2026-07-22 | -6.98 | $23.06 | 223203 |
| 2026-07-21 | -4.08 | $22.95 | 17200 |
| 2026-07-20 | -11.56 | $22.73 | 9936 |
| 2026-07-17 | -2.38 | $23.00 | 25900 |
| 2026-07-16 | -0.78 | $22.67 | 7400 |
| 2026-07-15 | -5.62 | $22.48 | 24101 |
| 2026-07-14 | -1.66 | $22.50 | 17337 |
| 2026-07-13 | -26.15 | $22.22 | 23540 |
| 2026-07-10 | -42.12 | $21.93 | 16000 |
| 2026-07-09 | -46.62 | $21.79 | 13143 |
| 2026-07-08 | -41.16 | $21.96 | 33000 |
| 2026-07-07 | -45.34 | $21.83 | 12000 |
| 2026-07-06 | -69.13 | $21.09 | 10600 |
| 2026-07-02 | -68.49 | $21.11 | 16441 |
| 2026-07-01 | -80.50 | $20.75 | 5219 |
| 2026-06-30 | -81.12 | $20.99 | 2.3M |
| 2026-06-29 | -84.27 | $20.90 | 11700 |
| 2026-06-26 | -85.66 | $20.86 | 5700 |
| 2026-06-25 | -81.12 | $20.99 | 15400 |
| 2026-06-24 | -82.87 | $20.94 | 953400 |
| 2026-06-23 | -66.08 | $21.42 | 12315 |
| 2026-06-22 | -65.38 | $21.44 | 7104 |
| 2026-06-18 | -81.30 | $21.31 | 23900 |
| 2026-06-17 | -67.89 | $21.64 | 109115 |
| 2026-06-16 | -56.88 | $22.07 | 272100 |
| 2026-06-15 | -50.92 | $22.20 | 11513 |
| 2026-06-12 | -28.72 | $22.75 | 15200 |
| 2026-06-11 | -27.18 | $22.78 | 34300 |
| 2026-06-10 | -17.44 | $22.97 | 46722 |
| 2026-06-09 | -29.23 | $22.74 | 13800 |
| 2026-06-08 | -16.92 | $22.98 | 33900 |
| 2026-06-05 | -29.23 | $22.74 | 8410 |
| 2026-06-04 | -18.97 | $22.94 | 9039 |
| 2026-06-03 | -9.31 | $23.08 | 8410 |
| 2026-06-02 | -15.93 | $23.11 | 56000 |
| 2026-06-01 | -24.82 | $22.96 | 26215 |
| 2026-05-29 | -43.01 | $22.47 | 24400 |
| 2026-05-28 | -45.76 | $22.44 | 33100 |
| 2026-05-27 | -46.78 | $22.41 | 790001 |
| 2026-05-26 | -38.98 | $22.64 | 49043 |
| 2026-05-22 | -34.92 | $22.76 | 17504 |
| 2026-05-21 | -16.53 | $22.96 | 8100 |
| 2026-05-20 | -16.53 | $22.96 | 109842 |
| 2026-05-19 | -12.35 | $23.17 | 56808 |
| 2026-05-18 | -12.04 | $23.14 | 169900 |
| 2026-05-15 | -20.56 | $22.62 | 48600 |
| 2026-05-14 | -21.81 | $22.51 | 84200 |
| 2026-05-13 | -22.15 | $22.49 | 50200 |
| 2026-05-12 | -20.61 | $22.58 | 17615 |
| 2026-05-11 | -19.93 | $22.62 | 53815 |
| 2026-05-08 | -24.53 | $22.35 | 13927 |
| 2026-05-07 | -24.87 | $22.33 | 47400 |
| 2026-05-06 | -14.48 | $22.94 | 80211 |
| 2026-05-05 | -5.45 | $23.47 | 60800 |
| 2026-05-04 | -7.16 | $23.37 | 30540 |
| 2026-05-01 | -6.13 | $23.43 | 62000 |
| 2026-04-30 | -0.68 | $23.75 | 133147 |
| 2026-04-29 | -2.17 | $23.32 | 1.1M |
| 2026-04-28 | -7.25 | $23.04 | 867222 |
| 2026-04-27 | -8.88 | $22.95 | 639100 |
| 2026-04-24 | -75.72 | $18.85 | 360233 |
| 2026-04-23 | -69.19 | $19.10 | 98100 |
| 2026-04-22 | -71.28 | $19.02 | 527435 |
| 2026-04-21 | -77.55 | $18.78 | 1.0M |
| 2026-04-20 | -87.47 | $18.40 | 57719 |
| 2026-04-17 | -94.84 | $18.13 | 68700 |
| 2026-04-16 | -82.10 | $18.78 | 79718 |
| 2026-04-15 | -90.28 | $18.46 | 49216 |
| 2026-04-14 | -98.47 | $18.14 | 561117 |
| 2026-04-13 | -89.58 | $18.81 | 29400 |
| 2026-04-10 | -89.01 | $18.83 | 12800 |
| 2026-04-09 | -95.21 | $18.61 | 61100 |
| 2026-04-08 | -87.69 | $19.07 | 51800 |
| 2026-04-07 | -70.07 | $20.00 | 86843 |
| 2026-04-06 | -77.82 | $19.78 | 38414 |
| 2026-04-02 | -67.76 | $19.93 | 29210 |
| 2026-04-01 | -70.20 | $19.54 | 88700 |
| 2026-03-31 | -34.38 | $20.79 | 72919 |
| 2026-03-30 | -22.35 | $21.21 | 163400 |
| 2026-03-27 | -22.02 | $21.16 | 225343 |
| 2026-03-26 | -26.67 | $20.91 | 491200 |
| 2026-03-25 | -16.67 | $21.28 | 215932 |
| 2026-03-24 | -16.55 | $21.27 | 1.1M |
| 2026-03-23 | -18.62 | $21.18 | 76432 |
| 2026-03-20 | -23.22 | $20.98 | 152600 |
| 2026-03-19 | -8.79 | $20.96 | 208800 |
| 2026-03-18 | -13.53 | $20.34 | 44819 |
| 2026-03-17 | -14.12 | $20.32 | 252500 |
| 2026-03-16 | -15.88 | $20.26 | 128508 |
| 2026-03-13 | -21.18 | $20.08 | 56400 |
| 2026-03-12 | -5.33 | $20.37 | 101138 |
| 2026-03-11 | -11.19 | $19.87 | 63200 |
| 2026-03-10 | -19.08 | $19.58 | 51900 |
| 2026-03-09 | -16.33 | $19.63 | 64800 |
| 2026-03-06 | -5.47 | $19.30 | 83600 |
| 2026-03-05 | -14.43 | $18.94 | 83200 |
| 2026-03-04 | -18.41 | $18.78 | 37700 |
| 2026-03-03 | -12.69 | $19.01 | 68000 |
| 2026-03-02 | -25.37 | $18.50 | 72148 |
| 2026-02-27 | -21.04 | $18.54 | 116228 |
| 2026-02-26 | -28.83 | $18.24 | 34519 |
| 2026-02-25 | -34.81 | $18.01 | 50342 |
| 2026-02-24 | -32.99 | $18.08 | 29300 |
| 2026-02-23 | -34.96 | $18.03 | 70000 |
| 2026-02-20 | -27.51 | $18.32 | 46300 |
| 2026-02-19 | -30.33 | $18.21 | 79000 |
| 2026-02-18 | -41.13 | $17.79 | 52200 |
| 2026-02-17 | -34.19 | $18.06 | 280700 |
| 2026-02-13 | -36.76 | $17.96 | 267635 |
| 2026-02-12 | -46.02 | $17.60 | 158429 |
| 2026-02-11 | -40.87 | $17.80 | 223600 |
| 2026-02-10 | -51.41 | $17.39 | 128602 |
| 2026-02-09 | -62.21 | $16.97 | 160600 |
| 2026-02-06 | -68.89 | $16.71 | 680500 |
| 2026-02-05 | -24.48 | $18.56 | 36000 |
| 2026-02-04 | -1.47 | $19.34 | 64100 |
| 2026-02-03 | -25.96 | $18.51 | 44400 |
| 2026-02-02 | -36.28 | $18.16 | 145200 |
| 2026-01-30 | -23.60 | $18.59 | 93400 |
| 2026-01-29 | -19.47 | $18.73 | 123811 |
| 2026-01-28 | -19.47 | $18.73 | 192700 |
| 2026-01-27 | -27.73 | $18.45 | 612700 |
| 2026-01-26 | -29.79 | $18.38 | 332544 |
| 2026-01-23 | -27.14 | $18.47 | 229900 |
| 2026-01-22 | -35.40 | $18.19 | 153200 |
| 2026-01-21 | -27.73 | $18.45 | 193405 |
| 2026-01-20 | -50.44 | $17.68 | 67136 |
| 2026-01-16 | -67.85 | $17.09 | 414427 |
| 2026-01-15 | -78.76 | $16.72 | 901500 |
| 2026-01-14 | -77.88 | $16.75 | 384200 |
| 2026-01-13 | -74.74 | $16.99 | 778305 |
| 2026-01-12 | -66.84 | $17.30 | 220401 |
| 2026-01-09 | -78.06 | $16.86 | 513100 |
| 2026-01-08 | -80.36 | $16.77 | 748300 |
| 2026-01-07 | -99.69 | $16.82 | 484400 |
| 2026-01-06 | -97.41 | $17.74 | 543100 |
| 2026-01-05 | -84.08 | $18.31 | 325915 |
| 2026-01-02 | -53.73 | $18.92 | 114200 |
| 2025-12-31 | -59.20 | $18.81 | 95710 |
| 2025-12-30 | -45.37 | $19.02 | 29430 |
| 2025-12-29 | -48.62 | $18.94 | 39900 |
| 2025-12-26 | -58.33 | $18.60 | 28600 |
| 2025-12-24 | -52.51 | $18.64 | 20600 |
| 2025-12-23 | -42.12 | $18.85 | 125900 |
| 2025-12-22 | -54.58 | $18.51 | 977700 |
| 2025-12-19 | -63.37 | $18.27 | 201500 |
| 2025-12-18 | -72.89 | $18.01 | 188300 |
| 2025-12-17 | -57.14 | $18.44 | 94904 |
| 2025-12-16 | -65.52 | $18.10 | 180928 |
| 2025-12-15 | -47.93 | $18.61 | 255000 |
| 2025-12-12 | -40.34 | $18.83 | 200107 |
| 2025-12-11 | -31.72 | $19.08 | 479331 |
| 2025-12-10 | -24.20 | $19.24 | 253600 |
| 2025-12-09 | -21.66 | $19.32 | 357300 |
| 2025-12-08 | -4.83 | $19.62 | 799400 |
| 2025-12-05 | -13.33 | $19.36 | 666500 |
| 2025-12-04 | -32.33 | $18.79 | 435300 |
| 2025-12-03 | -6.48 | $18.78 | 239800 |
| 2025-12-02 | -18.68 | $18.24 | 257800 |
| 2025-12-01 | -27.60 | $18.15 | 104149 |
| 2025-11-28 | -45.45 | $17.84 | 114000 |
| 2025-11-26 | -67.17 | $17.41 | 164200 |
| 2025-11-25 | -67.17 | $17.41 | 193526 |
| 2025-11-24 | -40.40 | $17.94 | 418221 |
| 2025-11-21 | -56.06 | $17.63 | 382000 |
| 2025-11-20 | -48.48 | $17.78 | 115000 |
| 2025-11-19 | -41.41 | $17.92 | 74044 |
| 2025-11-18 | -40.91 | $17.93 | 349537 |
| 2025-11-17 | -59.09 | $17.57 | 354934 |
| 2025-11-14 | -57.58 | $17.60 | 50100 |
| 2025-11-13 | -77.27 | $17.21 | 155000 |
| 2025-11-12 | -75.25 | $17.25 | 110916 |
| 2025-11-11 | -71.72 | $17.32 | 307524 |
| 2025-11-10 | -64.14 | $17.47 | 256331 |
| 2025-11-07 | -87.88 | $17.00 | 953100 |
| 2025-11-06 | -28.67 | $18.52 | 95400 |
| 2025-11-05 | -49.12 | $18.32 | 157600 |
| 2025-11-04 | -63.95 | $18.07 | 127203 |
| 2025-11-03 | -43.02 | $18.43 | 81000 |
| 2025-10-31 | -40.70 | $18.47 | 46628 |
| 2025-10-30 | -42.44 | $18.44 | 34600 |
| 2025-10-29 | -53.49 | $18.25 | 105600 |
| 2025-10-28 | -56.40 | $18.20 | 275900 |
| 2025-10-27 | -59.88 | $18.14 | 439935 |
| 2025-10-24 | -58.14 | $18.17 | 196019 |
| 2025-10-23 | -51.74 | $18.28 | 75900 |
| 2025-10-22 | -48.26 | $18.34 | 169438 |
| 2025-10-21 | -66.28 | $18.03 | 14500 |
| 2025-10-20 | -63.95 | $18.07 | 157039 |
| 2025-10-17 | -91.56 | $17.76 | 222629 |
| 2025-10-16 | -96.73 | $17.69 | 21425 |
| 2025-10-15 | -73.86 | $18.04 | 165100 |
| 2025-10-14 | -60.78 | $18.24 | 256100 |
| 2025-10-13 | -29.41 | $18.72 | 21200 |
| 2025-10-10 | -34.55 | $18.60 | 356800 |
| 2025-10-09 | -18.71 | $18.85 | 239100 |
| 2025-10-08 | -1.95 | $19.13 | 80800 |
| 2025-10-07 | 0.00 | $19.17 | 110845 |
| 2025-10-06 | -14.36 | $18.85 | 236211 |
| 2025-10-03 | -4.26 | $18.92 | 212528 |
| 2025-10-02 | -27.66 | $18.48 | 152717 |
| 2025-10-01 | -31.53 | $18.51 | 167600 |
| 2025-09-30 | -46.60 | $18.22 | 284300 |
| 2025-09-29 | -36.70 | $18.50 | 380500 |
| 2025-09-26 | -28.44 | $18.68 | 220000 |
| 2025-09-25 | -26.61 | $18.72 | 155200 |
| 2025-09-24 | -38.53 | $18.46 | 194900 |
| 2025-09-23 | -28.44 | $18.68 | 55119 |
| 2025-09-22 | -56.36 | $18.15 | 899843 |
| 2025-09-19 | -66.67 | $17.97 | 546700 |
| 2025-09-18 | -65.88 | $17.99 | 128700 |
| 2025-09-17 | -68.24 | $17.93 | 26000 |
| 2025-09-16 | -66.27 | $17.98 | 59600 |
| 2025-09-15 | -82.75 | $17.56 | 405400 |
| 2025-09-12 | -83.92 | $17.53 | 1.4M |
| 2025-09-11 | -90.59 | $17.36 | 141509 |
| 2025-09-10 | -97.23 | $17.54 | 113536 |
| 2025-09-09 | -100.00 | $18.13 | 32243 |
| 2025-09-08 | -97.06 | $18.43 | 14200 |
| 2025-09-05 | -95.29 | $18.54 | 42100 |
| 2025-09-04 | -79.71 | $19.08 | 21232 |
| 2025-09-03 | -91.30 | $18.92 | 44623 |
| 2025-09-02 | -66.67 | $19.26 | 51732 |
| 2025-08-29 | -72.83 | $19.27 | 48512 |
| 2025-08-28 | -85.55 | $19.05 | 10300 |
| 2025-08-27 | -85.55 | $19.05 | 324400 |
| 2025-08-26 | -94.05 | $18.91 | 29548 |
| 2025-08-25 | -92.81 | $19.10 | 22600 |
| 2025-08-22 | -70.06 | $19.48 | 22200 |
| 2025-08-21 | -76.65 | $19.37 | 18525 |
| 2025-08-20 | -90.42 | $19.14 | 5600 |
| 2025-08-19 | -100.00 | $19.08 | 4327 |
| 2025-08-18 | -90.44 | $19.42 | 15100 |
| 2025-08-15 | -84.25 | $19.58 | 9100 |
| 2025-08-14 | -81.10 | $19.62 | 14246 |
| 2025-08-13 | -84.25 | $19.58 | 25911 |
| 2025-08-12 | -64.00 | $19.85 | 20126 |
| 2025-08-11 | -61.60 | $19.88 | 17131 |
| 2025-08-08 | -72.80 | $19.74 | 16000 |
| 2025-08-07 | -42.98 | $20.13 | 9524 |
| 2025-08-06 | -51.24 | $20.03 | 4537 |
| 2025-08-05 | -58.68 | $19.94 | 7102 |
| 2025-08-04 | -85.38 | $19.63 | 14200 |
| 2025-08-01 | -73.08 | $19.79 | 17700 |
| 2025-07-31 | -90.00 | $19.57 | 8900 |
| 2025-07-30 | -57.45 | $20.04 | 33645 |
| 2025-07-29 | -67.27 | $20.16 | 19300 |
| 2025-07-28 | -83.64 | $19.80 | 4718 |
| 2025-07-25 | -92.73 | $19.60 | 18800 |
| 2025-07-24 | -76.82 | $19.95 | 8703 |
| 2025-07-23 | -91.74 | $19.71 | 19618 |
| 2025-07-22 | -91.74 | $19.71 | 13000 |
| 2025-07-21 | -93.58 | $19.65 | 5514 |
| 2025-07-18 | -88.38 | $19.82 | 7400 |
| 2025-07-17 | -100.00 | $19.45 | 22900 |
| 2025-07-16 | -97.22 | $19.67 | 12200 |
| 2025-07-15 | -90.22 | $20.17 | 20319 |
| 2025-07-14 | -88.02 | $20.26 | 3900 |
| 2025-07-11 | -90.22 | $20.17 | 6100 |
| 2025-07-10 | -91.44 | $20.12 | 8704 |
| 2025-07-09 | -84.60 | $20.40 | 9840 |
| 2025-07-08 | -85.43 | $20.40 | 6500 |
| 2025-07-07 | -96.30 | $19.96 | 28200 |
| 2025-07-03 | -98.90 | $20.27 | 14916 |
| 2025-07-02 | -97.96 | $20.50 | 12100 |
| 2025-07-01 | -87.76 | $20.85 | 4248 |
| 2025-06-30 | -80.47 | $21.10 | 11108 |
| 2025-06-27 | -83.67 | $20.99 | 62434 |
| 2025-06-26 | -83.38 | $21.00 | 41313 |
| 2025-06-25 | -66.47 | $21.58 | 51518 |
| 2025-06-24 | -66.37 | $21.63 | 98521 |
| 2025-06-23 | -60.71 | $21.82 | 57400 |
| 2025-06-20 | -42.86 | $22.42 | 27205 |
| 2025-06-18 | -40.48 | $22.50 | 32001 |
| 2025-06-17 | -28.27 | $22.91 | 5700 |
| 2025-06-16 | -4.74 | $22.80 | 8020 |
| 2025-06-13 | -9.01 | $22.41 | 4800 |
| 2025-06-12 | -4.92 | $22.07 | 8200 |
| 2025-06-11 | -6.67 | $21.85 | 16300 |
| 2025-06-10 | -32.00 | $21.28 | 6048 |
| 2025-06-09 | -14.47 | $21.53 | 6200 |
| 2025-06-06 | -4.37 | $21.63 | 8723 |
| 2025-06-05 | -17.46 | $21.30 | 8600 |
| 2025-06-04 | -10.80 | $21.43 | 11846 |
| 2025-06-03 | -0.98 | $21.71 | 4726 |
| 2025-06-02 | -10.17 | $21.36 | 45200 |
| 2025-05-30 | -23.82 | $20.85 | 52800 |
| 2025-05-29 | -17.17 | $21.09 | 4700 |
| 2025-05-28 | -12.19 | $21.27 | 8100 |
| 2025-05-27 | -7.20 | $21.45 | 10200 |
| 2025-05-23 | -2.22 | $21.63 | 16103 |
| 2025-05-22 | -17.73 | $21.07 | 10200 |
| 2025-05-21 | -13.30 | $21.23 | 10300 |
| 2025-05-20 | -3.37 | $21.25 | 41201 |
| 2025-05-19 | -20.67 | $20.48 | 15400 |
| 2025-05-16 | -0.71 | $20.89 | 16900 |
| 2025-05-15 | -1.99 | $20.56 | 188314 |
| 2025-05-14 | -10.15 | $19.87 | 18135 |
| 2025-05-13 | -1.02 | $20.05 | 17913 |
| 2025-05-12 | -11.46 | $19.74 | 30300 |
| 2025-05-09 | -24.50 | $19.35 | 10300 |
| 2025-05-08 | -21.21 | $19.33 | 6900 |
| 2025-05-07 | -15.48 | $19.20 | 15100 |
| 2025-05-06 | -20.57 | $18.95 | 9400 |
| 2025-05-05 | -29.74 | $18.50 | 11238 |
| 2025-05-02 | -25.46 | $18.71 | 9400 |
| 2025-05-01 | -45.93 | $18.17 | 21505 |
| 2025-04-30 | -41.82 | $18.43 | 11700 |
| 2025-04-29 | -36.32 | $18.75 | 24431 |
| 2025-04-28 | -25.47 | $19.38 | 10825 |
| 2025-04-25 | -30.98 | $19.06 | 4000 |
| 2025-04-24 | -29.26 | $19.16 | 4500 |
| 2025-04-23 | -29.26 | $19.16 | 9607 |
| 2025-04-22 | -21.34 | $19.62 | 8200 |
| 2025-04-21 | -24.27 | $19.45 | 8100 |
| 2025-04-17 | -16.70 | $19.89 | 12512 |
| 2025-04-16 | -28.06 | $19.23 | 9600 |
| 2025-04-15 | -43.03 | $18.36 | 8800 |
| 2025-04-14 | -43.72 | $18.32 | 13830 |
| 2025-04-11 | -47.33 | $18.11 | 11802 |
| 2025-04-10 | -59.72 | $17.39 | 67441 |
| 2025-04-09 | -46.30 | $18.17 | 32718 |
| 2025-04-08 | -78.22 | $16.73 | 26200 |
| 2025-04-07 | -61.55 | $17.61 | 23000 |
| 2025-04-04 | -70.33 | $18.11 | 84600 |
| 2025-04-03 | -22.76 | $19.97 | 45930 |
| 2025-04-02 | -3.07 | $20.74 | 18821 |
| 2025-04-01 | 0.00 | $20.40 | 33122 |
| 2025-03-31 | -8.09 | $20.08 | 12104 |
| 2025-03-28 | -9.83 | $20.02 | 11300 |
| 2025-03-27 | -9.54 | $20.03 | 33431 |
| 2025-03-26 | -3.18 | $20.25 | 72039 |
| 2025-03-25 | -7.07 | $19.79 | 3300 |
| 2025-03-24 | -8.04 | $19.76 | 618300 |
| 2025-03-21 | -2.25 | $19.51 | 30400 |
| 2025-03-20 | 0.00 | $19.57 | 15300 |
| 2025-03-19 | -5.20 | $19.27 | 24100 |
| 2025-03-18 | -21.60 | $18.86 | 5900 |
| 2025-03-17 | -22.80 | $18.83 | 33801 |
| 2025-03-14 | -40.80 | $18.38 | 4700 |
| 2025-03-13 | -57.60 | $17.96 | 26100 |
| 2025-03-12 | -42.40 | $18.34 | 7301 |
| 2025-03-11 | -64.00 | $17.80 | 18300 |
| 2025-03-10 | -84.40 | $17.29 | 14300 |
| 2025-03-07 | -75.60 | $17.51 | 9348 |
| 2025-03-06 | -78.80 | $17.43 | 15900 |
| 2025-03-05 | -72.00 | $17.60 | 56330 |
| 2025-03-04 | -67.20 | $17.72 | 80300 |
| 2025-03-03 | -63.55 | $17.43 | 17845 |
| 2025-02-28 | -32.26 | $18.40 | 359100 |
| 2025-02-27 | -32.58 | $18.39 | 6100 |
| 2025-02-26 | -22.58 | $18.70 | 7809 |
| 2025-02-25 | -28.06 | $18.53 | 6427 |
| 2025-02-24 | -10.65 | $19.07 | 9600 |
| 2025-02-21 | -11.29 | $19.05 | 5300 |
| 2025-02-20 | 0.00 | $19.40 | 14200 |
| 2025-02-19 | -2.54 | $18.99 | 4800 |
| 2025-02-18 | -4.71 | $18.93 | 16500 |
| 2025-02-14 | -10.91 | $18.75 | 6625 |
| 2025-02-13 | -6.55 | $18.87 | 18100 |
| 2025-02-12 | -33.89 | $18.29 | 14122 |
| 2025-02-11 | -14.29 | $18.88 | 56000 |
| 2025-02-10 | -24.25 | $18.58 | 12116 |
| 2025-02-07 | -43.44 | $18.11 | 19400 |
| 2025-02-06 | -70.63 | $17.24 | 6714 |
| 2025-02-05 | -63.13 | $17.48 | 50900 |
| 2025-02-04 | -60.31 | $17.57 | 5441 |
| 2025-02-03 | -74.06 | $17.13 | 29822 |
| 2025-01-31 | -97.93 | $17.14 | 170229 |
| 2025-01-30 | -93.52 | $17.48 | 10200 |
| 2025-01-29 | -87.50 | $17.61 | 25700 |
| 2025-01-28 | -90.70 | $17.55 | 24600 |
| 2025-01-27 | -92.00 | $17.66 | 14401 |
| 2025-01-24 | -51.76 | $18.47 | 16327 |
| 2025-01-23 | -39.85 | $18.46 | 5400 |
| 2025-01-22 | -30.94 | $18.68 | 44800 |
| 2025-01-21 | -25.18 | $18.80 | 40800 |
| 2025-01-17 | -38.00 | $18.36 | 13700 |
| 2025-01-16 | -44.00 | $18.18 | 26234 |
| 2025-01-15 | -19.33 | $18.92 | 21500 |
| 2025-01-14 | -20.67 | $18.88 | 172500 |
| 2025-01-13 | -23.67 | $18.79 | 175000 |
| 2025-01-10 | -20.00 | $18.90 | 10000 |
| 2025-01-08 | -5.00 | $19.16 | 15900 |
| 2025-01-07 | -27.86 | $18.52 | 17400 |
| 2025-01-06 | -10.71 | $19.00 | 85923 |
| 2025-01-03 | -12.66 | $18.57 | 16900 |
| 2025-01-02 | -8.02 | $18.68 | 9637 |
| 2024-12-31 | -32.07 | $18.11 | 32703 |
| 2024-12-30 | -30.38 | $18.15 | 17803 |
| 2024-12-27 | -61.85 | $17.53 | 8000 |
| 2024-12-26 | -57.04 | $17.66 | 5000 |
| 2024-12-24 | -54.07 | $17.74 | 3800 |
| 2024-12-23 | -62.68 | $17.53 | 10900 |
| 2024-12-20 | -84.53 | $16.93 | 13700 |
| 2024-12-19 | -88.54 | $16.86 | 9319 |
| 2024-12-18 | -100.00 | $16.50 | 318600 |
| 2024-12-17 | -88.81 | $17.02 | 36435 |
| 2024-12-16 | -78.38 | $17.61 | 258600 |
| 2024-12-13 | -68.34 | $17.87 | 313007 |
| 2024-12-12 | -62.93 | $18.01 | 203006 |
| 2024-12-11 | -63.32 | $18.00 | 166900 |
| 2024-12-10 | -80.70 | $17.55 | 49200 |
| 2024-12-09 | -66.10 | $17.30 | 9302 |
| 2024-12-06 | -67.51 | $17.25 | 15100 |
| 2024-12-05 | -48.59 | $17.92 | 14300 |
| 2024-12-04 | -54.80 | $17.70 | 3300 |
| 2024-12-03 | -49.72 | $17.88 | 7800 |
| 2024-12-02 | -46.89 | $17.98 | 8020 |
| 2024-11-29 | -34.18 | $18.43 | 7600 |
| 2024-11-27 | -41.53 | $18.17 | 19800 |
| 2024-11-26 | -36.44 | $18.35 | 24000 |
| 2024-11-25 | -14.97 | $19.11 | 87800 |
| 2024-11-22 | -15.25 | $19.10 | 7900 |
| 2024-11-21 | -9.60 | $19.30 | 21737 |
| 2024-11-20 | -22.62 | $18.70 | 109619 |
| 2024-11-19 | -36.61 | $18.23 | 9000 |
| 2024-11-18 | -4.84 | $18.46 | 7928 |
| 2024-11-15 | -12.16 | $18.05 | 14116 |
| 2024-11-14 | -4.05 | $18.23 | 282613 |
| 2024-11-13 | -11.57 | $18.01 | 7406 |
| 2024-11-12 | -21.30 | $17.80 | 18342 |
| 2024-11-11 | -14.35 | $17.95 | 23300 |
| 2024-11-08 | -25.11 | $17.83 | 9223 |
| 2024-11-07 | -20.85 | $17.99 | 27800 |
| 2024-11-06 | -83.40 | $16.52 | 53200 |
| 2024-11-05 | -92.79 | $16.55 | 9130 |
| 2024-11-04 | -84.62 | $16.72 | 11332 |
| 2024-11-01 | -91.96 | $16.58 | 20700 |
| 2024-10-31 | -91.52 | $16.59 | 20300 |
| 2024-10-30 | -73.66 | $16.99 | 4303 |
| 2024-10-29 | -83.04 | $16.78 | 10700 |
| 2024-10-28 | -72.77 | $17.01 | 34300 |
| 2024-10-25 | -58.04 | $17.34 | 6000 |
| 2024-10-24 | -63.31 | $17.07 | 3600 |
| 2024-10-23 | -79.92 | $16.65 | 6600 |
| 2024-10-22 | -70.28 | $16.89 | 13500 |
| 2024-10-21 | -74.70 | $16.78 | 36400 |
| 2024-10-18 | -82.33 | $16.59 | 14100 |
| 2024-10-17 | -70.68 | $16.88 | 8900 |
| 2024-10-16 | -73.09 | $16.82 | 23000 |
| 2024-10-15 | -55.42 | $17.26 | 26900 |
| 2024-10-14 | -20.88 | $18.12 | 8400 |
| 2024-10-11 | -24.90 | $18.02 | 6700 |
| 2024-10-10 | -19.28 | $18.16 | 11707 |
| 2024-10-09 | -35.34 | $17.76 | 55100 |
| 2024-10-08 | -26.51 | $17.98 | 10300 |
| 2024-10-07 | -2.46 | $18.57 | 16600 |
| 2024-10-04 | -1.81 | $18.51 | 8536 |
| 2024-10-03 | -9.92 | $18.06 | 9116 |
| 2024-10-02 | -19.43 | $17.49 | 12023 |
| 2024-10-01 | -11.86 | $17.50 | 13607 |
| 2024-09-30 | -56.57 | $16.88 | 20100 |
| 2024-09-27 | -65.15 | $16.71 | 11017 |
| 2024-09-26 | -87.33 | $16.16 | 20948 |
| 2024-09-25 | -69.86 | $16.67 | 9500 |
| 2024-09-24 | -56.42 | $17.08 | 5620 |
| 2024-09-23 | -68.45 | $16.85 | 16036 |
| 2024-09-20 | -66.96 | $16.90 | 12349 |
| 2024-09-19 | -64.88 | $16.97 | 8400 |
| 2024-09-18 | -73.21 | $16.69 | 10400 |
| 2024-09-17 | -58.33 | $17.19 | 9133 |
| 2024-09-16 | -61.31 | $17.09 | 12643 |
| 2024-09-13 | -63.69 | $17.01 | 8722 |
| 2024-09-12 | -70.20 | $16.83 | 12734 |
| 2024-09-11 | -75.07 | $16.66 | 4200 |
| 2024-09-10 | -86.25 | $16.27 | 27548 |
| 2024-09-09 | -96.37 | $16.36 | 8900 |
| 2024-09-06 | -95.58 | $16.47 | 29100 |
| 2024-09-05 | -94.29 | $16.97 | 97200 |
| 2024-09-04 | -71.76 | $17.45 | 163027 |
| 2024-09-03 | -51.26 | $17.65 | 129902 |
| 2024-08-30 | -20.73 | $18.37 | 39000 |
| 2024-08-29 | -15.26 | $18.61 | 24400 |
| 2024-08-28 | -19.82 | $18.41 | 137600 |
| 2024-08-27 | -13.21 | $18.70 | 41032 |
| 2024-08-26 | -11.16 | $18.79 | 137821 |
| 2024-08-23 | -11.85 | $18.76 | 14138 |
| 2024-08-22 | -22.32 | $18.30 | 158628 |
| 2024-08-21 | -20.05 | $18.40 | 36545 |
| 2024-08-20 | -20.96 | $18.36 | 163300 |
| 2024-08-19 | -17.54 | $18.51 | 605700 |
| 2024-08-16 | -10.25 | $18.83 | 20700 |
| 2024-08-15 | -3.42 | $19.13 | 264200 |
| 2024-08-14 | -3.90 | $18.83 | 285045 |
| 2024-08-13 | 0.00 | $18.50 | 231946 |
| 2024-08-12 | -3.05 | $18.07 | 36800 |
| 2024-08-09 | -24.64 | $16.97 | 99717 |
| 2024-08-08 | -20.00 | $17.13 | 6442 |
| 2024-08-07 | -29.35 | $16.96 | 121000 |
| 2024-08-06 | -33.45 | $16.84 | 127147 |
| 2024-08-05 | -56.65 | $16.26 | 15500 |
| 2024-08-02 | -50.91 | $16.57 | 166103 |
| 2024-08-01 | -55.77 | $16.57 | 129000 |
| 2024-07-31 | -36.41 | $17.30 | 132500 |
| 2024-07-30 | -55.71 | $16.59 | 135200 |
| 2024-07-29 | -88.73 | $16.75 | 115930 |
| 2024-07-26 | -83.10 | $16.87 | 29000 |
| 2024-07-25 | -84.98 | $16.83 | 99915 |
| 2024-07-24 | -94.85 | $16.80 | 76001 |
| 2024-07-23 | -73.20 | $17.22 | 14400 |
| 2024-07-22 | -76.80 | $17.15 | 7401 |
| 2024-07-19 | -82.47 | $17.04 | 3905 |
| 2024-07-18 | -72.68 | $17.23 | 2600 |
| 2024-07-17 | -76.29 | $17.16 | 18000 |
| 2024-07-16 | -65.98 | $17.36 | 29106 |
| 2024-07-15 | -61.90 | $17.60 | 59100 |
| 2024-07-12 | -63.69 | $17.57 | 102510 |
| 2024-07-11 | -71.18 | $17.45 | 59000 |
| 2024-07-10 | -68.82 | $17.49 | 14900 |
| 2024-07-09 | -67.65 | $17.51 | 67700 |
| 2024-07-08 | -38.82 | $18.00 | 46704 |
| 2024-07-05 | -26.47 | $18.21 | 4901 |
| 2024-07-03 | -1.18 | $18.64 | 5728 |
| 2024-07-02 | -28.24 | $18.18 | 20600 |
| 2024-07-01 | -50.00 | $17.93 | 1900 |
| 2024-06-28 | -54.64 | $17.84 | 6300 |
| 2024-06-27 | -40.72 | $18.11 | 16147 |
| 2024-06-26 | -53.61 | $17.86 | 1200 |
| 2024-06-25 | -41.75 | $18.09 | 10247 |
| 2024-06-24 | -39.69 | $18.13 | 14606 |
| 2024-06-21 | -80.93 | $17.33 | 6200 |
| 2024-06-20 | -65.98 | $17.62 | 9604 |
| 2024-06-18 | -64.18 | $17.68 | 14907 |
| 2024-06-17 | -75.12 | $17.46 | 51000 |
| 2024-06-14 | -78.92 | $17.39 | 13100 |
| 2024-06-13 | -100.00 | $17.30 | 10209 |
| 2024-06-12 | -94.02 | $17.90 | 15421 |
| 2024-06-11 | -59.83 | $18.30 | 13732 |
| 2024-06-10 | -54.70 | $18.36 | 10500 |
| 2024-06-07 | -60.16 | $18.32 | 9100 |
| 2024-06-06 | -42.28 | $18.54 | 8900 |
| 2024-06-05 | -72.36 | $18.17 | 18900 |
| 2024-06-04 | -80.49 | $18.07 | 10825 |
| 2024-06-03 | -54.47 | $18.39 | 17729 |
| 2024-05-31 | -16.54 | $18.85 | 58500 |
| 2024-05-30 | -25.98 | $18.73 | 39700 |
| 2024-05-29 | -49.65 | $18.36 | 46240 |
| 2024-05-28 | -29.79 | $18.64 | 67945 |
| 2024-05-24 | -49.65 | $18.36 | 83038 |
| 2024-05-23 | -58.87 | $18.23 | 70200 |
| 2024-05-22 | -35.46 | $18.56 | 56500 |
| 2024-05-21 | -18.44 | $18.80 | 209729 |
| 2024-05-20 | -14.89 | $18.85 | 1900 |
| 2024-05-17 | -11.35 | $18.90 | 87400 |
| 2024-05-16 | -26.95 | $18.68 | 82538 |
| 2024-05-15 | -11.35 | $18.90 | 80929 |
| 2024-05-14 | -45.39 | $18.42 | 143600 |
| 2024-05-13 | -6.38 | $18.97 | 47312 |
| 2024-05-10 | -36.88 | $18.54 | 257500 |
| 2024-05-09 | -11.11 | $18.93 | 117336 |
| 2024-05-08 | -26.39 | $18.71 | 177700 |
| 2024-05-07 | -38.10 | $18.56 | 28928 |
| 2024-05-06 | -31.97 | $18.65 | 190700 |
| 2024-05-03 | -77.48 | $17.99 | 13437 |
| 2024-05-02 | -67.55 | $18.14 | 7815 |
| 2024-05-01 | -86.76 | $17.85 | 21041 |
| 2024-04-30 | -80.32 | $18.14 | 6935 |
| 2024-04-29 | -20.47 | $18.90 | 7900 |
| 2024-04-26 | -13.84 | $18.85 | 6225 |
| 2024-04-25 | -10.71 | $18.92 | 11500 |
| 2024-04-24 | -33.04 | $18.42 | 11800 |
| 2024-04-23 | -29.02 | $18.51 | 9837 |
| 2024-04-22 | -43.75 | $18.18 | 10238 |
| 2024-04-19 | -49.56 | $18.03 | 1520 |
| 2024-04-18 | -41.87 | $18.13 | 2300 |
| 2024-04-17 | -37.40 | $18.24 | 8000 |
| 2024-04-16 | -30.49 | $18.41 | 59200 |
| 2024-04-15 | -35.77 | $18.28 | 28828 |
| 2024-04-12 | -17.48 | $18.73 | 25500 |
| 2024-04-11 | -12.20 | $18.86 | 12800 |
| 2024-04-10 | -1.63 | $19.12 | 25736 |
| 2024-04-09 | -16.26 | $18.76 | 4328 |
| 2024-04-08 | -4.07 | $19.06 | 20900 |
| 2024-04-05 | -4.12 | $19.03 | 18919 |
| 2024-04-04 | -0.51 | $18.67 | 6444 |
| 2024-04-03 | -0.58 | $18.41 | 11821 |
| 2024-04-02 | -17.11 | $17.96 | 12700 |
| 2024-04-01 | -7.30 | $17.97 | 14939 |
| 2024-03-28 | -10.00 | $17.87 | 11300 |
| 2024-03-27 | -24.62 | $17.68 | 21600 |
| 2024-03-26 | -43.08 | $17.44 | 11004 |
| 2024-03-25 | -39.23 | $17.49 | 19100 |
| 2024-03-22 | -45.75 | $17.30 | 14900 |
| 2024-03-21 | -44.44 | $17.32 | 8522 |
| 2024-03-20 | -35.95 | $17.45 | 8839 |
| 2024-03-19 | -26.80 | $17.59 | 10800 |
| 2024-03-18 | -28.32 | $17.51 | 9130 |
| 2024-03-15 | -46.82 | $17.19 | 25900 |
| 2024-03-14 | -45.24 | $17.05 | 8244 |
| 2024-03-13 | -35.24 | $17.20 | 127539 |
| 2024-03-12 | -40.46 | $16.94 | 3329 |
| 2024-03-11 | -40.08 | $16.95 | 238200 |
| 2024-03-08 | -25.95 | $17.32 | 35600 |
| 2024-03-07 | -18.24 | $17.44 | 100440 |
| 2024-03-06 | -9.81 | $17.43 | 23307 |
| 2024-03-05 | -1.02 | $17.49 | 28603 |
| 2024-03-04 | -8.16 | $17.28 | 51321 |
| 2024-03-01 | -8.16 | $17.28 | 57039 |
| 2024-02-29 | -10.18 | $17.05 | 620600 |
| 2024-02-28 | -2.26 | $17.18 | 28603 |
| 2024-02-27 | -4.89 | $17.11 | 38620 |
| 2024-02-26 | -11.45 | $16.90 | 2.2M |
| 2024-02-23 | -17.18 | $16.75 | 128600 |
| 2024-02-22 | -9.16 | $16.96 | 99100 |
| 2024-02-21 | -5.73 | $17.05 | 308900 |
| 2024-02-20 | -16.34 | $16.27 | 15700 |
| 2024-02-16 | 0.00 | $16.60 | 35000 |
| 2024-02-15 | -7.11 | $16.41 | 143824 |
| 2024-02-14 | -35.03 | $15.86 | 36200 |
| 2024-02-13 | -37.06 | $15.82 | 116000 |
| 2024-02-12 | -15.23 | $16.25 | 293548 |
| 2024-02-09 | -42.19 | $15.69 | 168820 |
| 2024-02-08 | -62.50 | $15.30 | 113500 |
| 2024-02-07 | -84.90 | $14.87 | 133200 |
| 2024-02-06 | -85.26 | $14.88 | 40044 |
| 2024-02-05 | -84.74 | $14.89 | 77800 |
| 2024-02-02 | -83.54 | $15.13 | 27500 |
| 2024-02-01 | -58.54 | $15.54 | 171745 |
| 2024-01-31 | -51.06 | $15.54 | 348400 |
| 2024-01-30 | -38.95 | $15.76 | 280635 |
| 2024-01-29 | -38.42 | $15.77 | 27104 |
| 2024-01-26 | -24.74 | $16.03 | 61914 |
| 2024-01-25 | -21.58 | $16.09 | 45800 |
| 2024-01-24 | -36.84 | $15.80 | 162200 |
| 2024-01-23 | -58.95 | $15.38 | 155239 |
| 2024-01-22 | -74.64 | $14.94 | 159900 |
| 2024-01-19 | -59.33 | $15.26 | 276800 |
| 2024-01-18 | -61.24 | $15.22 | 510600 |
| 2024-01-17 | -55.96 | $15.28 | 47800 |
| 2024-01-16 | -39.91 | $15.63 | 587300 |
| 2024-01-12 | -1.55 | $16.22 | 32700 |
| 2024-01-11 | 0.00 | $15.82 | 7321 |
| 2024-01-10 | -4.20 | $15.42 | 12431 |
| 2024-01-09 | -11.90 | $15.16 | 8300 |
| 2024-01-08 | -17.46 | $15.09 | 29700 |
| 2024-01-05 | 0.00 | $15.31 | 30400 |
| 2024-01-04 | -26.06 | $15.10 | 342800 |
| 2024-01-03 | -44.02 | $15.08 | 149300 |
| 2024-01-02 | -73.95 | $14.61 | 133300 |
| 2023-12-29 | -65.15 | $14.89 | 46900 |
| 2023-12-28 | -64.32 | $14.91 | 23238 |
| 2023-12-27 | -56.43 | $15.10 | 117618 |
| 2023-12-26 | -56.85 | $15.09 | 4944 |
| 2023-12-22 | -65.56 | $14.88 | 12809 |
| 2023-12-21 | -71.37 | $14.74 | 42400 |
| 2023-12-20 | -78.01 | $14.58 | 132500 |
| 2023-12-19 | -68.46 | $14.81 | 91100 |
| 2023-12-18 | -81.33 | $14.50 | 69200 |
| 2023-12-15 | -88.80 | $14.32 | 206000 |
| 2023-12-14 | -72.20 | $14.72 | 127900 |
| 2023-12-13 | -80.50 | $14.52 | 269900 |
| 2023-12-12 | -98.73 | $14.12 | 308200 |
| 2023-12-11 | -65.82 | $14.90 | 166206 |
| 2023-12-08 | -58.65 | $15.07 | 113800 |
| 2023-12-07 | -100.00 | $14.86 | 209400 |
| 2023-12-06 | -97.81 | $15.12 | 165802 |
| 2023-12-05 | -75.18 | $15.43 | 226200 |
| 2023-12-04 | -65.20 | $15.80 | 381402 |
| 2023-12-01 | -42.04 | $16.40 | 188600 |
| 2023-11-30 | -61.95 | $15.95 | 91027 |
| 2023-11-29 | -61.50 | $15.96 | 236131 |
| 2023-11-28 | -64.16 | $15.90 | 160448 |
| 2023-11-27 | -73.01 | $15.70 | 287117 |
| 2023-11-24 | -73.89 | $15.68 | 11000 |
| 2023-11-22 | -81.86 | $15.50 | 221800 |
| 2023-11-21 | -74.78 | $15.66 | 125307 |
| 2023-11-20 | -70.80 | $15.75 | 104334 |
| 2023-11-17 | -76.99 | $15.61 | 118200 |
| 2023-11-16 | -84.51 | $15.44 | 110600 |
| 2023-11-15 | -78.97 | $15.81 | 124700 |
| 2023-11-14 | -66.15 | $16.06 | 80621 |
| 2023-11-13 | -80.00 | $15.79 | 66900 |
| 2023-11-10 | -82.56 | $15.74 | 58226 |
| 2023-11-09 | -95.90 | $15.48 | 886700 |
| 2023-11-08 | -91.28 | $15.57 | 167200 |
| 2023-11-07 | -68.72 | $16.01 | 31400 |
| 2023-11-06 | -40.51 | $16.56 | 274411 |
| 2023-11-03 | -7.79 | $17.17 | 846705 |
| 2023-11-02 | -0.51 | $16.70 | 67125 |
| 2023-11-01 | -14.53 | $16.26 | 372900 |
| 2023-10-31 | -26.23 | $16.04 | 450700 |
| 2023-10-30 | -37.70 | $15.83 | 417400 |
| 2023-10-27 | -34.97 | $15.88 | 152045 |
| 2023-10-26 | -31.15 | $15.95 | 115112 |
| 2023-10-25 | -44.26 | $15.71 | 516735 |
| 2023-10-24 | -33.88 | $15.90 | 282034 |
| 2023-10-23 | -17.49 | $16.20 | 167600 |
| 2023-10-20 | -5.94 | $16.40 | 196017 |
| 2023-10-19 | -2.48 | $16.47 | 280300 |
| 2023-10-18 | -4.97 | $16.22 | 282900 |
| 2023-10-17 | -18.33 | $15.97 | 352000 |
| 2023-10-16 | -11.11 | $16.10 | 209023 |
| 2023-10-13 | -5.56 | $16.20 | 210232 |
| 2023-10-12 | -20.00 | $15.94 | 149400 |
| 2023-10-11 | -20.00 | $15.94 | 15200 |
| 2023-10-10 | -20.00 | $15.94 | 330200 |
| 2023-10-09 | -35.56 | $15.66 | 10200 |
| 2023-10-06 | -50.56 | $15.39 | 57800 |
| 2023-10-05 | -84.44 | $14.78 | 477900 |
| 2023-10-04 | -89.44 | $14.69 | 337520 |
| 2023-10-03 | -55.56 | $15.30 | 324600 |
| 2023-10-02 | -55.00 | $15.31 | 153300 |
| 2023-09-29 | -17.78 | $15.98 | 350039 |
| 2023-09-28 | -2.22 | $16.26 | 44100 |
| 2023-09-27 | -12.00 | $16.04 | 82400 |
| 2023-09-26 | -25.14 | $15.81 | 51000 |
| 2023-09-25 | -31.43 | $15.70 | 79300 |
| 2023-09-22 | -42.99 | $15.30 | 109334 |
| 2023-09-21 | -46.15 | $15.23 | 175709 |
| 2023-09-20 | -27.60 | $15.64 | 248200 |
| 2023-09-19 | -12.67 | $15.97 | 127600 |
| 2023-09-18 | -13.15 | $15.89 | 121900 |
| 2023-09-15 | -2.97 | $16.00 | 87548 |
| 2023-09-14 | -1.03 | $15.97 | 44208 |
| 2023-09-13 | -16.30 | $15.58 | 540100 |
| 2023-09-12 | -2.72 | $15.83 | 38330 |
| 2023-09-11 | -21.74 | $15.48 | 88518 |
| 2023-09-08 | -22.28 | $15.47 | 167300 |
| 2023-09-07 | -34.24 | $15.25 | 216800 |
| 2023-09-06 | -22.28 | $15.47 | 53700 |
| 2023-09-05 | -21.20 | $15.49 | 16924 |
| 2023-09-01 | -4.35 | $15.58 | 15445 |
| 2023-08-31 | -21.52 | $15.28 | 296100 |
| 2023-08-30 | -32.28 | $15.11 | 16247 |
| 2023-08-29 | -34.81 | $15.07 | 17005 |
| 2023-08-28 | -55.06 | $14.75 | 1400 |
| 2023-08-25 | -69.62 | $14.52 | 6035 |
| 2023-08-24 | -100.00 | $14.39 | 10728 |
| 2023-08-23 | -88.33 | $14.56 | 28000 |
| 2023-08-22 | -52.50 | $14.99 | 3000 |
| 2023-08-21 | -47.50 | $15.05 | 13500 |
| 2023-08-18 | -36.67 | $15.18 | 45626 |
| 2023-08-17 | -31.67 | $15.24 | 14400 |
| 2023-08-16 | -50.00 | $15.02 | 21200 |
| 2023-08-15 | -34.57 | $15.06 | 28500 |
| 2023-08-14 | -9.50 | $15.45 | 9100 |
| 2023-08-11 | -8.38 | $15.47 | 12200 |
| 2023-08-10 | -12.97 | $15.38 | 10700 |
| 2023-08-09 | -0.59 | $15.46 | 13534 |
| 2023-08-08 | -13.46 | $15.12 | 43034 |
| 2023-08-07 | -18.59 | $15.04 | 6419 |
| 2023-08-04 | -16.13 | $15.07 | 7132 |
| 2023-08-03 | -6.70 | $15.20 | 20722 |
| 2023-08-02 | -26.54 | $14.76 | 6627 |
| 2023-08-01 | -20.38 | $14.89 | 19007 |
| 2023-07-31 | -14.22 | $15.02 | 19229 |
| 2023-07-28 | -1.98 | $15.07 | 16525 |
| 2023-07-27 | -8.90 | $14.83 | 6430 |
| 2023-07-26 | -4.86 | $14.85 | 12200 |
| 2023-07-25 | -6.59 | $14.79 | 42500 |
| 2023-07-24 | -2.40 | $14.72 | 3600 |
| 2023-07-21 | -9.88 | $14.55 | 8304 |
| 2023-07-20 | -8.77 | $14.56 | 12800 |
| 2023-07-19 | -1.78 | $14.67 | 126400 |
| 2023-07-18 | -6.86 | $14.36 | 11836 |
| 2023-07-17 | -30.39 | $13.88 | 5000 |
| 2023-07-14 | -35.29 | $13.78 | 8940 |
| 2023-07-13 | -10.78 | $14.28 | 6344 |
| 2023-07-12 | 0.00 | $14.45 | 11832 |
| 2023-07-11 | -0.58 | $14.16 | 12817 |
| 2023-07-10 | -18.13 | $13.86 | 43900 |
| 2023-07-07 | -15.38 | $13.78 | 336910 |
| 2023-07-06 | -35.26 | $13.35 | 295225 |
| 2023-07-05 | -26.32 | $13.52 | 7443 |
| 2023-07-03 | -31.05 | $13.43 | 2300 |
| 2023-06-30 | -35.26 | $13.35 | 5900 |
| 2023-06-29 | -35.94 | $13.33 | 285917 |
| 2023-06-28 | -34.98 | $13.31 | 10022 |
| 2023-06-27 | -23.36 | $13.52 | 170828 |
| 2023-06-26 | -5.14 | $13.91 | 157208 |
| 2023-06-23 | 0.00 | $13.67 | 312211 |
| 2023-06-22 | -8.81 | $13.33 | 15600 |
| 2023-06-21 | -10.69 | $13.30 | 19900 |
| 2023-06-20 | -17.45 | $13.11 | 6300 |
| 2023-06-16 | -12.75 | $13.18 | 7600 |
| 2023-06-15 | -26.17 | $12.98 | 11143 |
| 2023-06-14 | -40.27 | $12.77 | 8227 |
| 2023-06-13 | -26.17 | $12.98 | 24402 |
| 2023-06-12 | -39.60 | $12.78 | 19000 |
| 2023-06-09 | -23.49 | $13.02 | 8800 |
| 2023-06-08 | -28.86 | $12.94 | 5925 |
| 2023-06-07 | -19.46 | $13.08 | 8637 |
| 2023-06-06 | -48.99 | $12.64 | 3811 |
| 2023-06-05 | -62.42 | $12.44 | 6321 |
| 2023-06-02 | -56.38 | $12.53 | 23800 |
| 2023-06-01 | -69.40 | $12.10 | 27900 |
| 2023-05-31 | -69.35 | $11.99 | 720100 |
| 2023-05-30 | -55.78 | $12.26 | 9031 |
| 2023-05-26 | -47.24 | $12.43 | 13000 |
| 2023-05-25 | -40.20 | $12.57 | 4100 |
| 2023-05-24 | -25.13 | $12.87 | 8800 |
| 2023-05-23 | -10.55 | $13.16 | 9000 |
| 2023-05-22 | -11.06 | $13.15 | 17822 |
| 2023-05-19 | 0.00 | $13.22 | 27000 |
| 2023-05-18 | -9.94 | $13.01 | 7600 |
| 2023-05-17 | -34.81 | $12.56 | 15700 |
| 2023-05-16 | -31.49 | $12.62 | 33449 |
| 2023-05-15 | -23.20 | $12.77 | 14300 |
| 2023-05-12 | -35.36 | $12.55 | 5200 |
| 2023-05-11 | -29.28 | $12.66 | 35110 |
| 2023-05-10 | -26.52 | $12.71 | 10105 |
| 2023-05-09 | -17.68 | $12.87 | 15400 |
| 2023-05-08 | -25.41 | $12.73 | 5507 |
| 2023-05-05 | -1.90 | $12.93 | 47142 |
| 2023-05-04 | -63.29 | $11.96 | 79400 |
| 2023-05-03 | -80.68 | $11.54 | 4700 |
| 2023-05-02 | -71.59 | $11.70 | 20220 |
| 2023-05-01 | -39.77 | $12.26 | 17100 |
| 2023-04-28 | -28.41 | $12.46 | 13036 |
| 2023-04-27 | -54.27 | $11.88 | 6800 |
| 2023-04-26 | -53.77 | $11.89 | 10500 |
| 2023-04-25 | -42.08 | $12.11 | 4300 |
| 2023-04-24 | -37.50 | $12.15 | 6100 |
| 2023-04-21 | -45.37 | $11.98 | 5236 |
| 2023-04-20 | -39.81 | $12.10 | 9242 |
| 2023-04-19 | -28.70 | $12.34 | 16529 |
| 2023-04-18 | -26.85 | $12.38 | 9900 |
| 2023-04-17 | -11.43 | $12.30 | 4900 |
| 2023-04-14 | -15.43 | $12.23 | 32301 |
| 2023-04-13 | -5.50 | $12.39 | 12102 |
| 2023-04-12 | -11.71 | $12.26 | 7700 |
| 2023-04-11 | 0.00 | $12.47 | 10719 |
| 2023-04-10 | -2.63 | $11.93 | 100800 |
| 2023-04-06 | -15.79 | $11.73 | 5424 |
| 2023-04-05 | -14.47 | $11.75 | 19110 |
| 2023-04-04 | -22.37 | $11.63 | 25124 |
| 2023-04-03 | -1.32 | $11.95 | 13045 |
| 2023-03-31 | -37.50 | $11.30 | 51027 |
| 2023-03-30 | -48.84 | $11.11 | 126300 |
| 2023-03-29 | -51.16 | $11.08 | 13700 |
| 2023-03-28 | -44.96 | $11.16 | 9700 |
| 2023-03-27 | -48.06 | $11.12 | 41000 |
| 2023-03-24 | -50.39 | $11.09 | 2504 |
| 2023-03-23 | -55.81 | $11.02 | 15500 |
| 2023-03-22 | -20.93 | $11.47 | 6626 |
| 2023-03-21 | -26.36 | $11.40 | 13800 |
| 2023-03-20 | -37.21 | $11.26 | 20600 |
| 2023-03-17 | -61.24 | $10.95 | 28600 |
| 2023-03-16 | -61.24 | $10.95 | 22800 |
| 2023-03-15 | -79.35 | $10.77 | 40100 |
| 2023-03-14 | -63.80 | $11.06 | 24146 |
| 2023-03-13 | -69.94 | $10.96 | 48400 |
| 2023-03-10 | -56.44 | $11.18 | 39134 |
| 2023-03-09 | -47.24 | $11.33 | 49100 |
| 2023-03-08 | -52.15 | $11.25 | 21800 |
| 2023-03-07 | -53.37 | $11.23 | 37000 |
| 2023-03-06 | -42.94 | $11.40 | 113900 |
| 2023-03-03 | -32.52 | $11.57 | 77800 |
| 2023-03-02 | -53.99 | $11.22 | 76932 |
| 2023-03-01 | -49.08 | $11.30 | 14703 |
| 2023-02-28 | -71.17 | $10.94 | 366000 |
| 2023-02-27 | -52.15 | $11.25 | 14300 |
| 2023-02-24 | -57.87 | $11.30 | 7830 |
| 2023-02-23 | -65.48 | $11.15 | 18143 |
| 2023-02-22 | -83.76 | $10.79 | 12919 |
| 2023-02-21 | -100.00 | $10.61 | 125400 |
| 2023-02-17 | -100.00 | $10.92 | 58000 |
| 2023-02-16 | -68.57 | $11.55 | 17600 |
| 2023-02-15 | -58.29 | $11.73 | 22400 |
| 2023-02-14 | -50.67 | $12.10 | 24500 |
| 2023-02-13 | -58.74 | $11.92 | 22300 |
| 2023-02-10 | -66.82 | $11.74 | 23313 |
| 2023-02-09 | -84.30 | $11.35 | 44114 |
| 2023-02-08 | -78.48 | $11.48 | 11000 |
| 2023-02-07 | -73.99 | $11.58 | 26800 |
| 2023-02-06 | -92.38 | $11.17 | 15300 |
| 2023-02-03 | -91.48 | $11.19 | 36400 |
| 2023-02-02 | -98.64 | $11.06 | 18100 |
| 2023-02-01 | -90.74 | $11.27 | 44139 |
| 2023-01-31 | -83.85 | $11.62 | 298542 |
| 2023-01-30 | -95.77 | $11.50 | 102330 |
| 2023-01-27 | -72.36 | $12.10 | 59400 |
| 2023-01-26 | -71.36 | $12.12 | 31200 |
| 2023-01-25 | -81.63 | $12.00 | 21900 |
| 2023-01-24 | -60.41 | $12.52 | 10500 |
| 2023-01-23 | -56.33 | $12.62 | 13832 |
| 2023-01-20 | -56.33 | $12.62 | 13528 |
| 2023-01-19 | -67.35 | $12.35 | 24500 |
| 2023-01-18 | -64.49 | $12.42 | 24933 |
| 2023-01-17 | -53.06 | $12.70 | 49600 |
| 2023-01-13 | -76.33 | $12.13 | 109743 |
| 2023-01-12 | -63.27 | $12.45 | 143800 |
| 2023-01-11 | -86.94 | $11.87 | 23100 |
| 2023-01-10 | -96.52 | $11.78 | 149200 |
| 2023-01-09 | -74.35 | $12.29 | 15433 |
| 2023-01-06 | -83.91 | $12.07 | 33400 |
| 2023-01-05 | -99.57 | $11.71 | 17800 |
| 2023-01-04 | -90.95 | $11.99 | 22620 |
| 2023-01-03 | -97.41 | $11.87 | 16140 |
| 2022-12-30 | -60.87 | $13.47 | 14326 |
| 2022-12-29 | -66.40 | $13.33 | 5549 |
| 2022-12-28 | -71.94 | $13.19 | 6100 |
| 2022-12-27 | -45.45 | $13.86 | 5600 |
| 2022-12-23 | -54.15 | $13.64 | 6405 |
| 2022-12-22 | -80.63 | $12.97 | 19123 |
| 2022-12-21 | -65.61 | $13.35 | 8225 |
| 2022-12-20 | -76.68 | $13.07 | 11113 |
| 2022-12-19 | -89.33 | $12.75 | 5900 |
| 2022-12-16 | -83.00 | $12.91 | 17500 |
| 2022-12-15 | -67.59 | $13.30 | 21900 |
| 2022-12-14 | -62.85 | $13.42 | 37500 |
| 2022-12-13 | -68.77 | $13.27 | 20114 |
| 2022-12-12 | -76.28 | $13.08 | 6900 |
| 2022-12-09 | -87.73 | $13.08 | 62000 |
| 2022-12-08 | -90.91 | $13.01 | 12800 |
| 2022-12-07 | -90.45 | $13.02 | 37948 |
| 2022-12-06 | -98.96 | $13.10 | 21216 |
| 2022-12-05 | -61.85 | $13.94 | 42100 |
| 2022-12-02 | -20.33 | $14.73 | 20703 |
| 2022-12-01 | -25.27 | $14.64 | 11639 |
| 2022-11-30 | -21.98 | $14.70 | 68011 |
| 2022-11-29 | -46.15 | $14.26 | 13308 |
| 2022-11-28 | -65.38 | $13.91 | 41200 |
| 2022-11-25 | -57.69 | $14.05 | 171900 |
| 2022-11-23 | -55.49 | $14.09 | 15636 |
| 2022-11-22 | -45.60 | $14.27 | 19245 |
| 2022-11-21 | -75.82 | $13.72 | 44905 |
| 2022-11-18 | -48.92 | $14.19 | 11618 |
| 2022-11-17 | -62.23 | $13.93 | 39500 |
| 2022-11-16 | -64.36 | $13.89 | 83700 |
| 2022-11-15 | -35.78 | $14.27 | 35049 |
| 2022-11-14 | -45.78 | $13.96 | 26416 |
| 2022-11-11 | -36.55 | $14.19 | 54103 |
| 2022-11-10 | -44.58 | $13.99 | 188000 |
| 2022-11-09 | -69.88 | $13.36 | 60300 |
| 2022-11-08 | -31.33 | $14.32 | 43221 |
| 2022-11-07 | -25.70 | $14.46 | 152129 |
| 2022-11-04 | -21.91 | $14.55 | 41900 |
| 2022-11-03 | -2.22 | $14.35 | 12100 |
| 2022-11-02 | -6.67 | $14.27 | 20700 |
| 2022-11-01 | -5.56 | $14.29 | 22800 |
| 2022-10-31 | -8.19 | $14.16 | 26018 |
| 2022-10-28 | -36.42 | $13.67 | 16130 |
| 2022-10-27 | -16.60 | $13.91 | 44040 |
| 2022-10-26 | -8.95 | $14.01 | 15400 |
| 2022-10-25 | -4.63 | $13.73 | 9600 |
| 2022-10-24 | -2.49 | $13.75 | 42900 |
| 2022-10-21 | -15.75 | $13.41 | 41100 |
| 2022-10-20 | -11.02 | $13.53 | 31219 |
| 2022-10-19 | -25.98 | $13.15 | 13800 |
| 2022-10-18 | -48.26 | $12.76 | 60736 |
| 2022-10-17 | -46.18 | $12.82 | 64900 |
| 2022-10-14 | -43.69 | $13.01 | 7800 |
| 2022-10-13 | -24.60 | $13.60 | 17600 |
| 2022-10-12 | -45.92 | $13.06 | 2939 |
| 2022-10-11 | -45.76 | $13.19 | 15400 |
| 2022-10-10 | -40.96 | $13.36 | 29800 |
| 2022-10-07 | -38.70 | $13.44 | 25026 |
| 2022-10-06 | -42.66 | $13.30 | 6009 |
| 2022-10-05 | -35.31 | $13.56 | 15648 |
| 2022-10-04 | -41.24 | $13.35 | 26223 |
| 2022-10-03 | -56.50 | $12.81 | 38200 |
| 2022-09-30 | -79.38 | $12.00 | 32307 |
| 2022-09-29 | -76.27 | $12.11 | 30045 |
| 2022-09-28 | -75.99 | $12.12 | 15845 |
| 2022-09-27 | -92.37 | $11.54 | 70927 |
| 2022-09-26 | -99.44 | $11.29 | 28000 |
| 2022-09-23 | -98.93 | $12.03 | 54139 |
| 2022-09-22 | -98.96 | $12.90 | 69232 |
| 2022-09-21 | -77.53 | $13.43 | 20400 |
| 2022-09-20 | -54.49 | $13.84 | 22430 |
| 2022-09-19 | -32.02 | $14.24 | 30300 |
| 2022-09-16 | -34.27 | $14.20 | 37531 |
| 2022-09-15 | -25.28 | $14.36 | 56800 |
| 2022-09-14 | -4.49 | $14.73 | 17400 |
| 2022-09-13 | -28.92 | $14.21 | 22247 |
| 2022-09-12 | -28.31 | $14.22 | 30425 |
| 2022-09-09 | -45.18 | $13.94 | 26127 |
| 2022-09-08 | -66.27 | $13.59 | 56700 |
| 2022-09-07 | -90.36 | $13.19 | 90200 |
| 2022-09-06 | -59.01 | $13.74 | 68120 |
| 2022-09-02 | -48.52 | $13.87 | 250317 |
| 2022-09-01 | -59.79 | $13.53 | 148300 |
| 2022-08-31 | -45.88 | $13.80 | 52320 |
| 2022-08-30 | -35.57 | $14.00 | 38109 |
| 2022-08-29 | -8.76 | $14.52 | 40641 |
| 2022-08-26 | -22.84 | $14.24 | 57100 |
| 2022-08-25 | -14.21 | $14.41 | 30700 |
| 2022-08-24 | -14.21 | $14.41 | 9900 |
| 2022-08-23 | -8.37 | $14.52 | 40100 |
| 2022-08-22 | -30.60 | $13.92 | 72300 |
| 2022-08-19 | -19.28 | $14.05 | 21233 |
| 2022-08-18 | -16.14 | $14.12 | 57008 |
| 2022-08-17 | -21.08 | $14.01 | 23634 |
| 2022-08-16 | -20.50 | $13.99 | 19621 |
| 2022-08-15 | -19.92 | $13.86 | 24600 |
| 2022-08-12 | -7.36 | $14.14 | 9649 |
| 2022-08-11 | -3.96 | $14.20 | 11600 |
| 2022-08-10 | -15.82 | $13.68 | 12517 |
| 2022-08-09 | -21.68 | $13.45 | 11333 |
| 2022-08-08 | -25.26 | $13.31 | 27900 |
| 2022-08-05 | -30.61 | $13.10 | 28600 |
| 2022-08-04 | -35.71 | $12.90 | 34700 |
| 2022-08-03 | -19.39 | $13.54 | 19507 |
| 2022-08-02 | -7.40 | $14.01 | 41042 |
| 2022-08-01 | -10.20 | $13.90 | 11200 |
| 2022-07-29 | -4.69 | $14.04 | 60237 |
| 2022-07-28 | 0.00 | $13.44 | 23600 |
| 2022-07-27 | -17.77 | $13.11 | 23229 |
| 2022-07-26 | -29.82 | $12.71 | 27100 |
| 2022-07-25 | -25.00 | $12.87 | 19100 |
| 2022-07-22 | -43.67 | $12.25 | 12000 |
| 2022-07-21 | -39.16 | $12.40 | 10000 |
| 2022-07-20 | -30.12 | $12.70 | 14900 |
| 2022-07-19 | -47.24 | $12.29 | 66209 |
| 2022-07-18 | -56.59 | $12.06 | 107600 |
| 2022-07-15 | -84.13 | $11.08 | 29400 |
| 2022-07-14 | -89.14 | $10.95 | 51329 |
| 2022-07-13 | -90.38 | $11.14 | 53715 |
| 2022-07-12 | -94.97 | $10.90 | 57002 |
| 2022-07-11 | -83.66 | $11.62 | 86448 |
| 2022-07-08 | -79.88 | $11.98 | 47000 |
| 2022-07-07 | -81.76 | $12.00 | 56700 |
| 2022-07-06 | -93.04 | $11.14 | 56105 |
| 2022-07-05 | -94.44 | $11.60 | 64300 |
| 2022-07-01 | -82.34 | $12.45 | 24100 |
| 2022-06-30 | -80.91 | $12.55 | 61200 |
| 2022-06-29 | -75.50 | $12.93 | 69604 |
| 2022-06-28 | -66.10 | $13.59 | 80000 |
| 2022-06-27 | -83.19 | $12.39 | 54645 |
| 2022-06-24 | -94.02 | $11.63 | 52900 |
| 2022-06-23 | -98.01 | $11.35 | 298024 |
| 2022-06-22 | -96.12 | $12.78 | 43300 |
| 2022-06-21 | -83.33 | $13.68 | 81400 |
| 2022-06-17 | -92.31 | $13.19 | 507000 |
| 2022-06-16 | -72.53 | $14.27 | 36907 |
| 2022-06-15 | -55.86 | $15.18 | 49300 |
| 2022-06-14 | -55.68 | $15.19 | 97624 |
| 2022-06-13 | -39.44 | $15.97 | 59349 |
| 2022-06-10 | -27.92 | $16.63 | 64100 |
| 2022-06-09 | -20.62 | $16.90 | 60402 |
| 2022-06-08 | -10.54 | $17.55 | 78642 |
| 2022-06-07 | 0.00 | $17.52 | 470200 |
| 2022-06-06 | -0.41 | $16.53 | 58200 |
| 2022-06-03 | -1.21 | $15.82 | 31438 |
| 2022-06-02 | -5.61 | $15.60 | 32629 |
| 2022-06-01 | -8.56 | $15.36 | 67329 |
| 2022-05-31 | -13.01 | $15.14 | 2.0M |
| 2022-05-27 | -10.92 | $14.91 | 33226 |
| 2022-05-26 | -17.65 | $14.67 | 111200 |
| 2022-05-25 | -16.25 | $14.72 | 59600 |
| 2022-05-24 | -29.41 | $14.25 | 41300 |
| 2022-05-23 | -29.41 | $14.25 | 55000 |
| 2022-05-20 | -41.46 | $13.82 | 41400 |
| 2022-05-19 | -40.34 | $13.86 | 18900 |
| 2022-05-18 | -46.50 | $13.64 | 69600 |
| 2022-05-17 | -37.54 | $13.96 | 38800 |
| 2022-05-16 | -54.90 | $13.34 | 212140 |
| 2022-05-13 | -66.11 | $12.94 | 60600 |
| 2022-05-12 | -85.15 | $12.26 | 41607 |
| 2022-05-11 | -85.15 | $12.26 | 51613 |
| 2022-05-10 | -89.36 | $12.11 | 127133 |
| 2022-05-09 | -96.52 | $12.25 | 90600 |
| 2022-05-06 | -49.62 | $13.98 | 178100 |
| 2022-05-05 | -23.68 | $14.67 | 63100 |
| 2022-05-04 | -8.43 | $15.03 | 80400 |
| 2022-05-03 | -41.38 | $14.17 | 92240 |
| 2022-05-02 | -68.58 | $13.46 | 69100 |
| 2022-04-29 | -53.26 | $13.86 | 27700 |
| 2022-04-28 | -57.85 | $13.74 | 71800 |
| 2022-04-27 | -68.97 | $13.45 | 57700 |
| 2022-04-26 | -79.69 | $13.17 | 22040 |
| 2022-04-25 | -80.08 | $13.16 | 102000 |
| 2022-04-22 | -75.45 | $13.59 | 56600 |
| 2022-04-21 | -50.91 | $14.13 | 59700 |
| 2022-04-20 | -22.27 | $14.74 | 62735 |
| 2022-04-19 | -30.18 | $14.42 | 120300 |
| 2022-04-18 | -4.17 | $15.13 | 136300 |
| 2022-04-14 | -21.30 | $14.19 | 227310 |
| 2022-04-13 | -11.58 | $14.17 | 63911 |
| 2022-04-12 | -18.50 | $13.86 | 51422 |
| 2022-04-11 | -23.16 | $13.68 | 77115 |
| 2022-04-08 | -15.82 | $13.94 | 49218 |
| 2022-04-07 | -26.55 | $13.56 | 53900 |
| 2022-04-06 | -30.23 | $13.43 | 275307 |
| 2022-04-05 | -23.45 | $13.67 | 44000 |
| 2022-04-04 | -23.16 | $13.68 | 137000 |
| 2022-04-01 | -16.20 | $13.65 | 75636 |
| 2022-03-31 | -22.43 | $13.45 | 133300 |
| 2022-03-30 | -19.31 | $13.55 | 49400 |
| 2022-03-29 | -20.25 | $13.52 | 94400 |
| 2022-03-28 | -17.13 | $13.62 | 63603 |
| 2022-03-25 | -0.65 | $14.02 | 67900 |
| 2022-03-24 | -0.39 | $13.52 | 56000 |
| 2022-03-23 | -2.92 | $13.29 | 112300 |
| 2022-03-22 | -17.92 | $12.93 | 60234 |
| 2022-03-21 | -13.75 | $13.03 | 95127 |
| 2022-03-18 | -41.25 | $12.37 | 58900 |
| 2022-03-17 | -56.67 | $12.00 | 50500 |
| 2022-03-16 | -75.83 | $11.54 | 70308 |
| 2022-03-15 | -79.58 | $11.45 | 125546 |
| 2022-03-14 | -71.69 | $11.79 | 134520 |
| 2022-03-11 | -37.44 | $12.54 | 105700 |
| 2022-03-10 | -13.61 | $12.82 | 133600 |
| 2022-03-09 | -44.67 | $11.99 | 83840 |
| 2022-03-08 | -39.34 | $12.12 | 115634 |
| 2022-03-07 | -32.79 | $12.28 | 177245 |
| 2022-03-04 | -33.61 | $12.26 | 330502 |
| 2022-03-03 | -52.05 | $11.81 | 181335 |
| 2022-03-02 | -27.87 | $12.40 | 77700 |
| 2022-03-01 | -23.77 | $12.50 | 110200 |
| 2022-02-28 | -11.62 | $12.39 | 64141 |
| 2022-02-25 | -27.75 | $12.04 | 53224 |
| 2022-02-24 | -34.58 | $11.79 | 62900 |
| 2022-02-23 | -39.51 | $11.66 | 70600 |
| 2022-02-22 | -43.96 | $11.42 | 40017 |
| 2022-02-18 | -42.36 | $11.29 | 22246 |
| 2022-02-17 | -31.53 | $11.63 | 41700 |
| 2022-02-16 | -28.03 | $11.74 | 74014 |
| 2022-02-15 | -34.08 | $11.55 | 283548 |
| 2022-02-14 | -35.99 | $11.49 | 149000 |
| 2022-02-11 | -30.57 | $11.66 | 154200 |
| 2022-02-10 | -37.58 | $11.44 | 47100 |
| 2022-02-09 | -38.22 | $11.42 | 25900 |
| 2022-02-08 | -46.18 | $11.17 | 63400 |
| 2022-02-07 | -20.91 | $11.93 | 51919 |
| 2022-02-04 | -23.33 | $11.85 | 66814 |
| 2022-02-03 | -20.85 | $11.93 | 111440 |
| 2022-02-02 | -22.55 | $11.86 | 101819 |
| 2022-02-01 | -3.70 | $11.88 | 89100 |
| 2022-01-31 | -8.02 | $11.74 | 210400 |
| 2022-01-28 | -28.40 | $11.08 | 137116 |
| 2022-01-27 | -50.00 | $10.38 | 40519 |
| 2022-01-26 | -52.16 | $10.31 | 43400 |
| 2022-01-25 | -48.77 | $10.42 | 38900 |
| 2022-01-24 | -56.48 | $10.17 | 106017 |
| 2022-01-21 | -50.31 | $10.37 | 92100 |
| 2022-01-20 | -36.42 | $10.82 | 81300 |
| 2022-01-19 | -27.00 | $11.09 | 63300 |
| 2022-01-18 | -3.93 | $11.30 | 91800 |
| 2022-01-14 | -1.33 | $10.84 | 54900 |
| 2022-01-13 | -7.00 | $10.67 | 73704 |
| 2022-01-12 | -2.67 | $10.80 | 72635 |
| 2022-01-11 | -3.56 | $10.32 | 66417 |
| 2022-01-10 | -3.48 | $9.82 | 27800 |
| 2022-01-07 | -5.24 | $9.69 | 29600 |
| 2022-01-06 | -10.00 | $9.41 | 166900 |
| 2022-01-05 | -15.29 | $9.32 | 149100 |
| 2022-01-04 | -6.79 | $9.39 | 148338 |
| 2022-01-03 | -10.46 | $9.25 | 20000 |
| 2021-12-31 | -20.26 | $9.10 | 23834 |
| 2021-12-30 | -31.37 | $8.93 | 18700 |
| 2021-12-29 | -9.15 | $9.27 | 31918 |
| 2021-12-28 | -18.71 | $9.01 | 4926 |
| 2021-12-27 | -23.81 | $9.00 | 10300 |
| 2021-12-23 | -27.89 | $8.94 | 74500 |
| 2021-12-22 | -34.46 | $9.04 | 29300 |
| 2021-12-21 | -45.76 | $8.84 | 15730 |
| 2021-12-20 | -68.36 | $8.44 | 32400 |
| 2021-12-17 | -83.23 | $8.26 | 20627 |
| 2021-12-16 | -71.59 | $8.48 | 57000 |
| 2021-12-15 | -83.94 | $8.29 | 63400 |
| 2021-12-14 | -91.76 | $8.35 | 47700 |
| 2021-12-13 | -76.47 | $8.61 | 58401 |
| 2021-12-10 | -67.11 | $8.96 | 33500 |
| 2021-12-09 | -66.23 | $8.98 | 29900 |
| 2021-12-08 | -58.33 | $9.16 | 74400 |
| 2021-12-07 | -63.82 | $9.10 | 38500 |
| 2021-12-06 | -85.57 | $8.64 | 86323 |
| 2021-12-03 | -89.26 | $8.53 | 64800 |
| 2021-12-02 | -93.62 | $8.40 | 49600 |
| 2021-12-01 | -100.00 | $8.28 | 341337 |
| 2021-11-30 | -92.80 | $8.74 | 395226 |
| 2021-11-29 | -79.17 | $9.10 | 26300 |
| 2021-11-26 | -86.74 | $8.90 | 79900 |
| 2021-11-24 | -82.35 | $9.51 | 24100 |
| 2021-11-23 | -81.37 | $9.53 | 43700 |
| 2021-11-22 | -99.02 | $9.17 | 49100 |
| 2021-11-19 | -97.49 | $9.25 | 274114 |
| 2021-11-18 | -78.39 | $9.63 | 28127 |
| 2021-11-17 | -76.44 | $9.60 | 96100 |
| 2021-11-16 | -71.15 | $9.71 | 27920 |
| 2021-11-15 | -62.71 | $9.71 | 52900 |
| 2021-11-12 | -58.05 | $9.82 | 41300 |
| 2021-11-11 | -48.73 | $10.04 | 39227 |
| 2021-11-10 | -50.42 | $10.00 | 71547 |
| 2021-11-09 | -35.17 | $10.36 | 75900 |
| 2021-11-08 | -26.69 | $10.56 | 134431 |
| 2021-11-05 | -6.92 | $10.31 | 173746 |
| 2021-11-04 | -54.17 | $9.60 | 52800 |
| 2021-11-03 | -52.38 | $9.63 | 14600 |
| 2021-11-02 | -52.38 | $9.63 | 9900 |
| 2021-11-01 | -45.83 | $9.74 | 86300 |
| 2021-10-29 | -54.17 | $9.60 | 26100 |
| 2021-10-28 | -57.14 | $9.55 | 24400 |
| 2021-10-27 | -49.49 | $9.54 | 25900 |
| 2021-10-26 | -43.37 | $9.66 | 9938 |
| 2021-10-25 | -45.92 | $9.61 | 58813 |
| 2021-10-22 | -60.71 | $9.32 | 15900 |
| 2021-10-21 | -70.41 | $9.13 | 64000 |
| 2021-10-20 | -48.67 | $9.41 | 39329 |
| 2021-10-19 | -46.03 | $9.35 | 37211 |
| 2021-10-18 | -39.29 | $9.30 | 49800 |
| 2021-10-15 | -28.83 | $9.57 | 38213 |
| 2021-10-14 | -22.70 | $9.77 | 33800 |
| 2021-10-13 | -30.98 | $9.50 | 90500 |
| 2021-10-12 | -26.69 | $9.64 | 30228 |
| 2021-10-11 | -16.26 | $9.98 | 45129 |
| 2021-10-08 | -15.95 | $9.99 | 48700 |
| 2021-10-07 | -3.70 | $9.85 | 69212 |
| 2021-10-06 | -14.44 | $9.56 | 87100 |
| 2021-10-05 | -4.81 | $9.82 | 86500 |
| 2021-10-04 | -9.92 | $9.52 | 53847 |
| 2021-10-01 | -11.11 | $9.49 | 53700 |
| 2021-09-30 | -14.68 | $9.40 | 53400 |
| 2021-09-29 | -24.33 | $9.04 | 89845 |
| 2021-09-28 | -25.33 | $9.01 | 172600 |
| 2021-09-27 | -10.61 | $9.13 | 92000 |
| 2021-09-24 | -1.46 | $8.79 | 49048 |
| 2021-09-23 | -7.56 | $8.58 | 291743 |
| 2021-09-22 | -4.42 | $8.11 | 140000 |
| 2021-09-21 | -17.14 | $7.83 | 24300 |
| 2021-09-20 | -20.55 | $7.74 | 207100 |
| 2021-09-17 | -14.98 | $7.85 | 76500 |
| 2021-09-16 | -4.31 | $8.09 | 107300 |
| 2021-09-15 | -1.88 | $7.96 | 113200 |
| 2021-09-14 | -6.38 | $7.63 | 81600 |
| 2021-09-13 | -2.15 | $7.69 | 61700 |
| 2021-09-10 | -7.56 | $7.46 | 44634 |
| 2021-09-09 | -6.71 | $7.40 | 11600 |
| 2021-09-08 | -8.54 | $7.37 | 91524 |
| 2021-09-07 | -14.02 | $7.28 | 48915 |
| 2021-09-03 | -3.66 | $7.45 | 97724 |
| 2021-09-02 | -5.16 | $7.34 | 443900 |
| 2021-09-01 | -0.69 | $7.30 | 551600 |
| 2021-08-31 | -13.51 | $7.15 | 440349 |
| 2021-08-30 | -39.20 | $6.94 | 263700 |
| 2021-08-27 | -55.47 | $6.97 | 107900 |
| 2021-08-26 | -68.42 | $6.65 | 74433 |
| 2021-08-25 | -78.14 | $6.41 | 7500 |
| 2021-08-24 | -76.52 | $6.45 | 9700 |
| 2021-08-23 | -82.19 | $6.31 | 48300 |
| 2021-08-20 | -93.93 | $6.02 | 92100 |
| 2021-08-19 | -92.71 | $6.05 | 136740 |
| 2021-08-18 | -99.53 | $6.22 | 57920 |
| 2021-08-17 | -96.92 | $6.45 | 67504 |
| 2021-08-16 | -96.26 | $6.54 | 56320 |
| 2021-08-13 | -81.50 | $6.71 | 15949 |
| 2021-08-12 | -80.00 | $6.74 | 285500 |
| 2021-08-11 | -72.50 | $6.89 | 78243 |
| 2021-08-10 | -75.00 | $6.84 | 80500 |
| 2021-08-09 | -80.00 | $6.74 | 170400 |
| 2021-08-06 | -69.00 | $6.96 | 100700 |
| 2021-08-05 | -64.00 | $7.06 | 88745 |
| 2021-08-04 | -65.00 | $7.04 | 78441 |
| 2021-08-03 | -53.00 | $7.28 | 163646 |
| 2021-08-02 | -52.04 | $7.63 | 23626 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.26
2026-07-29
Close Price
$23.16
Vol: 36711Average Directional Index - Detailed Analysis
Minimum
5.98
Average
16.64
Maximum
38.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 31.26 | $23.16 | 36711 |
| 2026-07-28 | 31.65 | $22.66 | 11607 |
| 2026-07-27 | 31.67 | $22.72 | 33638 |
| 2026-07-24 | 31.69 | $23.15 | 88047 |
| 2026-07-23 | 32.22 | $23.05 | 297800 |
| 2026-07-22 | 32.78 | $23.06 | 223203 |
| 2026-07-21 | 33.96 | $22.95 | 17200 |
| 2026-07-20 | 34.85 | $22.73 | 9936 |
| 2026-07-17 | 35.67 | $23.00 | 25900 |
| 2026-07-16 | 36.57 | $22.67 | 7400 |
| 2026-07-15 | 37.11 | $22.48 | 24101 |
| 2026-07-14 | 37.60 | $22.50 | 17337 |
| 2026-07-13 | 37.99 | $22.22 | 23540 |
| 2026-07-10 | 38.18 | $21.93 | 16000 |
| 2026-07-09 | 37.96 | $21.79 | 13143 |
| 2026-07-08 | 37.73 | $21.96 | 33000 |
| 2026-07-07 | 37.87 | $21.83 | 12000 |
| 2026-07-06 | 37.73 | $21.09 | 10600 |
| 2026-07-02 | 36.65 | $21.11 | 16441 |
| 2026-07-01 | 35.51 | $20.75 | 5219 |
| 2026-06-30 | 34.11 | $20.99 | 2.3M |
| 2026-06-29 | 32.90 | $20.90 | 11700 |
| 2026-06-26 | 31.54 | $20.86 | 5700 |
| 2026-06-25 | 30.07 | $20.99 | 15400 |
| 2026-06-24 | 28.56 | $20.94 | 953400 |
| 2026-06-23 | 26.97 | $21.42 | 12315 |
| 2026-06-22 | 25.44 | $21.44 | 7104 |
| 2026-06-18 | 23.83 | $21.31 | 23900 |
| 2026-06-17 | 22.37 | $21.64 | 109115 |
| 2026-06-16 | 20.83 | $22.07 | 272100 |
| 2026-06-15 | 19.67 | $22.20 | 11513 |
| 2026-06-12 | 18.45 | $22.75 | 15200 |
| 2026-06-11 | 17.81 | $22.78 | 34300 |
| 2026-06-10 | 17.36 | $22.97 | 46722 |
| 2026-06-09 | 16.99 | $22.74 | 13800 |
| 2026-06-08 | 16.29 | $22.98 | 33900 |
| 2026-06-05 | 15.68 | $22.74 | 8410 |
| 2026-06-04 | 14.98 | $22.94 | 9039 |
| 2026-06-03 | 14.25 | $23.08 | 8410 |
| 2026-06-02 | 13.96 | $23.11 | 56000 |
| 2026-06-01 | 13.47 | $22.96 | 26215 |
| 2026-05-29 | 12.92 | $22.47 | 24400 |
| 2026-05-28 | 13.03 | $22.44 | 33100 |
| 2026-05-27 | 13.14 | $22.41 | 790001 |
| 2026-05-26 | 13.17 | $22.64 | 49043 |
| 2026-05-22 | 13.20 | $22.76 | 17504 |
| 2026-05-21 | 13.62 | $22.96 | 8100 |
| 2026-05-20 | 14.22 | $22.96 | 109842 |
| 2026-05-19 | 14.85 | $23.17 | 56808 |
| 2026-05-18 | 15.48 | $23.14 | 169900 |
| 2026-05-15 | 16.11 | $22.62 | 48600 |
| 2026-05-14 | 16.42 | $22.51 | 84200 |
| 2026-05-13 | 17.26 | $22.49 | 50200 |
| 2026-05-12 | 18.15 | $22.58 | 17615 |
| 2026-05-11 | 19.05 | $22.62 | 53815 |
| 2026-05-08 | 19.96 | $22.35 | 13927 |
| 2026-05-07 | 20.96 | $22.33 | 47400 |
| 2026-05-06 | 22.02 | $22.94 | 80211 |
| 2026-05-05 | 23.13 | $23.47 | 60800 |
| 2026-05-04 | 23.43 | $23.37 | 30540 |
| 2026-05-01 | 23.03 | $23.43 | 62000 |
| 2026-04-30 | 22.57 | $23.75 | 133147 |
| 2026-04-29 | 22.07 | $23.32 | 1.1M |
| 2026-04-28 | 21.73 | $23.04 | 867222 |
| 2026-04-27 | 21.30 | $22.95 | 639100 |
| 2026-04-24 | 20.85 | $18.85 | 360233 |
| 2026-04-23 | 20.87 | $19.10 | 98100 |
| 2026-04-22 | 20.95 | $19.02 | 527435 |
| 2026-04-21 | 20.84 | $18.78 | 1.0M |
| 2026-04-20 | 20.74 | $18.40 | 57719 |
| 2026-04-17 | 20.41 | $18.13 | 68700 |
| 2026-04-16 | 20.07 | $18.78 | 79718 |
| 2026-04-15 | 20.03 | $18.46 | 49216 |
| 2026-04-14 | 19.76 | $18.14 | 561117 |
| 2026-04-13 | 19.48 | $18.81 | 29400 |
| 2026-04-10 | 19.55 | $18.83 | 12800 |
| 2026-04-09 | 19.34 | $18.61 | 61100 |
| 2026-04-08 | 19.12 | $19.07 | 51800 |
| 2026-04-07 | 19.00 | $20.00 | 86843 |
| 2026-04-06 | 19.52 | $19.78 | 38414 |
| 2026-04-02 | 19.96 | $19.93 | 29210 |
| 2026-04-01 | 20.43 | $19.54 | 88700 |
| 2026-03-31 | 20.93 | $20.79 | 72919 |
| 2026-03-30 | 21.90 | $21.21 | 163400 |
| 2026-03-27 | 22.35 | $21.16 | 225343 |
| 2026-03-26 | 23.00 | $20.91 | 491200 |
| 2026-03-25 | 22.46 | $21.28 | 215932 |
| 2026-03-24 | 21.98 | $21.27 | 1.1M |
| 2026-03-23 | 21.48 | $21.18 | 76432 |
| 2026-03-20 | 21.14 | $20.98 | 152600 |
| 2026-03-19 | 19.97 | $20.96 | 208800 |
| 2026-03-18 | 19.07 | $20.34 | 44819 |
| 2026-03-17 | 18.60 | $20.32 | 252500 |
| 2026-03-16 | 17.99 | $20.26 | 128508 |
| 2026-03-13 | 17.35 | $20.08 | 56400 |
| 2026-03-12 | 16.26 | $20.37 | 101138 |
| 2026-03-11 | 15.24 | $19.87 | 63200 |
| 2026-03-10 | 14.37 | $19.58 | 51900 |
| 2026-03-09 | 13.63 | $19.63 | 64800 |
| 2026-03-06 | 12.78 | $19.30 | 83600 |
| 2026-03-05 | 12.37 | $18.94 | 83200 |
| 2026-03-04 | 12.19 | $18.78 | 37700 |
| 2026-03-03 | 11.97 | $19.01 | 68000 |
| 2026-03-02 | 11.73 | $18.50 | 72148 |
| 2026-02-27 | 11.48 | $18.54 | 116228 |
| 2026-02-26 | 11.87 | $18.24 | 34519 |
| 2026-02-25 | 12.45 | $18.01 | 50342 |
| 2026-02-24 | 12.94 | $18.08 | 29300 |
| 2026-02-23 | 13.61 | $18.03 | 70000 |
| 2026-02-20 | 14.21 | $18.32 | 46300 |
| 2026-02-19 | 14.77 | $18.21 | 79000 |
| 2026-02-18 | 15.33 | $17.79 | 52200 |
| 2026-02-17 | 16.10 | $18.06 | 280700 |
| 2026-02-13 | 16.86 | $17.96 | 267635 |
| 2026-02-12 | 17.61 | $17.60 | 158429 |
| 2026-02-11 | 18.35 | $17.80 | 223600 |
| 2026-02-10 | 19.13 | $17.39 | 128602 |
| 2026-02-09 | 19.37 | $16.97 | 160600 |
| 2026-02-06 | 19.33 | $16.71 | 680500 |
| 2026-02-05 | 19.29 | $18.56 | 36000 |
| 2026-02-04 | 19.11 | $19.34 | 64100 |
| 2026-02-03 | 18.92 | $18.51 | 44400 |
| 2026-02-02 | 19.31 | $18.16 | 145200 |
| 2026-01-30 | 19.72 | $18.59 | 93400 |
| 2026-01-29 | 19.81 | $18.73 | 123811 |
| 2026-01-28 | 19.51 | $18.73 | 192700 |
| 2026-01-27 | 19.46 | $18.45 | 612700 |
| 2026-01-26 | 19.42 | $18.38 | 332544 |
| 2026-01-23 | 19.37 | $18.47 | 229900 |
| 2026-01-22 | 19.94 | $18.19 | 153200 |
| 2026-01-21 | 20.54 | $18.45 | 193405 |
| 2026-01-20 | 21.29 | $17.68 | 67136 |
| 2026-01-16 | 22.11 | $17.09 | 414427 |
| 2026-01-15 | 22.34 | $16.72 | 901500 |
| 2026-01-14 | 22.58 | $16.75 | 384200 |
| 2026-01-13 | 23.00 | $16.99 | 778305 |
| 2026-01-12 | 23.63 | $17.30 | 220401 |
| 2026-01-09 | 24.01 | $16.86 | 513100 |
| 2026-01-08 | 24.10 | $16.77 | 748300 |
| 2026-01-07 | 24.20 | $16.82 | 484400 |
| 2026-01-06 | 24.88 | $17.74 | 543100 |
| 2026-01-05 | 26.00 | $18.31 | 325915 |
| 2026-01-02 | 26.82 | $18.92 | 114200 |
| 2025-12-31 | 26.94 | $18.81 | 95710 |
| 2025-12-30 | 27.11 | $19.02 | 29430 |
| 2025-12-29 | 26.71 | $18.94 | 39900 |
| 2025-12-26 | 26.37 | $18.60 | 28600 |
| 2025-12-24 | 26.01 | $18.64 | 20600 |
| 2025-12-23 | 25.09 | $18.85 | 125900 |
| 2025-12-22 | 24.12 | $18.51 | 977700 |
| 2025-12-19 | 23.29 | $18.27 | 201500 |
| 2025-12-18 | 22.51 | $18.01 | 188300 |
| 2025-12-17 | 21.70 | $18.44 | 94904 |
| 2025-12-16 | 21.27 | $18.10 | 180928 |
| 2025-12-15 | 20.80 | $18.61 | 255000 |
| 2025-12-12 | 19.89 | $18.83 | 200107 |
| 2025-12-11 | 19.49 | $19.08 | 479331 |
| 2025-12-10 | 18.80 | $19.24 | 253600 |
| 2025-12-09 | 17.98 | $19.32 | 357300 |
| 2025-12-08 | 16.88 | $19.62 | 799400 |
| 2025-12-05 | 15.94 | $19.36 | 666500 |
| 2025-12-04 | 15.02 | $18.79 | 435300 |
| 2025-12-03 | 14.06 | $18.78 | 239800 |
| 2025-12-02 | 13.61 | $18.24 | 257800 |
| 2025-12-01 | 13.68 | $18.15 | 104149 |
| 2025-11-28 | 13.81 | $17.84 | 114000 |
| 2025-11-26 | 14.27 | $17.41 | 164200 |
| 2025-11-25 | 15.00 | $17.41 | 193526 |
| 2025-11-24 | 15.78 | $17.94 | 418221 |
| 2025-11-21 | 16.09 | $17.63 | 382000 |
| 2025-11-20 | 16.12 | $17.78 | 115000 |
| 2025-11-19 | 16.54 | $17.92 | 74044 |
| 2025-11-18 | 16.56 | $17.93 | 349537 |
| 2025-11-17 | 16.58 | $17.57 | 354934 |
| 2025-11-14 | 16.95 | $17.60 | 50100 |
| 2025-11-13 | 16.28 | $17.21 | 155000 |
| 2025-11-12 | 15.42 | $17.25 | 110916 |
| 2025-11-11 | 14.28 | $17.32 | 307524 |
| 2025-11-10 | 13.44 | $17.47 | 256331 |
| 2025-11-07 | 12.55 | $17.00 | 953100 |
| 2025-11-06 | 11.55 | $18.52 | 95400 |
| 2025-11-05 | 12.06 | $18.32 | 157600 |
| 2025-11-04 | 12.52 | $18.07 | 127203 |
| 2025-11-03 | 12.74 | $18.43 | 81000 |
| 2025-10-31 | 13.36 | $18.47 | 46628 |
| 2025-10-30 | 14.01 | $18.44 | 34600 |
| 2025-10-29 | 14.34 | $18.25 | 105600 |
| 2025-10-28 | 14.75 | $18.20 | 275900 |
| 2025-10-27 | 14.72 | $18.14 | 439935 |
| 2025-10-24 | 14.76 | $18.17 | 196019 |
| 2025-10-23 | 14.80 | $18.28 | 75900 |
| 2025-10-22 | 15.14 | $18.34 | 169438 |
| 2025-10-21 | 15.22 | $18.03 | 14500 |
| 2025-10-20 | 14.87 | $18.07 | 157039 |
| 2025-10-17 | 14.50 | $17.76 | 222629 |
| 2025-10-16 | 13.53 | $17.69 | 21425 |
| 2025-10-15 | 12.53 | $18.04 | 165100 |
| 2025-10-14 | 11.82 | $18.24 | 256100 |
| 2025-10-13 | 11.22 | $18.72 | 21200 |
| 2025-10-10 | 10.59 | $18.60 | 356800 |
| 2025-10-09 | 10.92 | $18.85 | 239100 |
| 2025-10-08 | 11.32 | $19.13 | 80800 |
| 2025-10-07 | 11.46 | $19.17 | 110845 |
| 2025-10-06 | 11.61 | $18.85 | 236211 |
| 2025-10-03 | 11.64 | $18.92 | 212528 |
| 2025-10-02 | 11.95 | $18.48 | 152717 |
| 2025-10-01 | 12.52 | $18.51 | 167600 |
| 2025-09-30 | 12.93 | $18.22 | 284300 |
| 2025-09-29 | 13.18 | $18.50 | 380500 |
| 2025-09-26 | 13.81 | $18.68 | 220000 |
| 2025-09-25 | 14.30 | $18.72 | 155200 |
| 2025-09-24 | 14.99 | $18.46 | 194900 |
| 2025-09-23 | 15.72 | $18.68 | 55119 |
| 2025-09-22 | 16.48 | $18.15 | 899843 |
| 2025-09-19 | 16.35 | $17.97 | 546700 |
| 2025-09-18 | 16.47 | $17.99 | 128700 |
| 2025-09-17 | 16.33 | $17.93 | 26000 |
| 2025-09-16 | 16.17 | $17.98 | 59600 |
| 2025-09-15 | 16.01 | $17.56 | 405400 |
| 2025-09-12 | 15.61 | $17.53 | 1.4M |
| 2025-09-11 | 14.91 | $17.36 | 141509 |
| 2025-09-10 | 14.17 | $17.54 | 113536 |
| 2025-09-09 | 12.76 | $18.13 | 32243 |
| 2025-09-08 | 11.82 | $18.43 | 14200 |
| 2025-09-05 | 11.08 | $18.54 | 42100 |
| 2025-09-04 | 10.38 | $19.08 | 21232 |
| 2025-09-03 | 10.10 | $18.92 | 44623 |
| 2025-09-02 | 9.84 | $19.26 | 51732 |
| 2025-08-29 | 9.89 | $19.27 | 48512 |
| 2025-08-28 | 9.89 | $19.05 | 10300 |
| 2025-08-27 | 9.68 | $19.05 | 324400 |
| 2025-08-26 | 9.45 | $18.91 | 29548 |
| 2025-08-25 | 9.10 | $19.10 | 22600 |
| 2025-08-22 | 9.04 | $19.48 | 22200 |
| 2025-08-21 | 9.42 | $19.37 | 18525 |
| 2025-08-20 | 9.44 | $19.14 | 5600 |
| 2025-08-19 | 9.15 | $19.08 | 4327 |
| 2025-08-18 | 8.96 | $19.42 | 15100 |
| 2025-08-15 | 9.00 | $19.58 | 9100 |
| 2025-08-14 | 9.30 | $19.62 | 14246 |
| 2025-08-13 | 9.62 | $19.58 | 25911 |
| 2025-08-12 | 9.96 | $19.85 | 20126 |
| 2025-08-11 | 10.09 | $19.88 | 17131 |
| 2025-08-08 | 10.39 | $19.74 | 16000 |
| 2025-08-07 | 10.70 | $20.13 | 9524 |
| 2025-08-06 | 10.36 | $20.03 | 4537 |
| 2025-08-05 | 10.09 | $19.94 | 7102 |
| 2025-08-04 | 9.84 | $19.63 | 14200 |
| 2025-08-01 | 9.59 | $19.79 | 17700 |
| 2025-07-31 | 10.03 | $19.57 | 8900 |
| 2025-07-30 | 10.43 | $20.04 | 33645 |
| 2025-07-29 | 10.32 | $20.16 | 19300 |
| 2025-07-28 | 10.63 | $19.80 | 4718 |
| 2025-07-25 | 10.86 | $19.60 | 18800 |
| 2025-07-24 | 11.11 | $19.95 | 8703 |
| 2025-07-23 | 11.39 | $19.71 | 19618 |
| 2025-07-22 | 11.46 | $19.71 | 13000 |
| 2025-07-21 | 11.55 | $19.65 | 5514 |
| 2025-07-18 | 11.63 | $19.82 | 7400 |
| 2025-07-17 | 11.72 | $19.45 | 22900 |
| 2025-07-16 | 11.62 | $19.67 | 12200 |
| 2025-07-15 | 11.59 | $20.17 | 20319 |
| 2025-07-14 | 12.02 | $20.26 | 3900 |
| 2025-07-11 | 12.54 | $20.17 | 6100 |
| 2025-07-10 | 13.06 | $20.12 | 8704 |
| 2025-07-09 | 13.60 | $20.40 | 9840 |
| 2025-07-08 | 14.18 | $20.40 | 6500 |
| 2025-07-07 | 14.81 | $19.96 | 28200 |
| 2025-07-03 | 15.22 | $20.27 | 14916 |
| 2025-07-02 | 15.99 | $20.50 | 12100 |
| 2025-07-01 | 16.63 | $20.85 | 4248 |
| 2025-06-30 | 17.00 | $21.10 | 11108 |
| 2025-06-27 | 17.82 | $20.99 | 62434 |
| 2025-06-26 | 18.68 | $21.00 | 41313 |
| 2025-06-25 | 19.33 | $21.58 | 51518 |
| 2025-06-24 | 20.02 | $21.63 | 98521 |
| 2025-06-23 | 20.48 | $21.82 | 57400 |
| 2025-06-20 | 20.70 | $22.42 | 27205 |
| 2025-06-18 | 20.31 | $22.50 | 32001 |
| 2025-06-17 | 19.69 | $22.91 | 5700 |
| 2025-06-16 | 18.49 | $22.80 | 8020 |
| 2025-06-13 | 17.82 | $22.41 | 4800 |
| 2025-06-12 | 17.36 | $22.07 | 8200 |
| 2025-06-11 | 17.22 | $21.85 | 16300 |
| 2025-06-10 | 17.32 | $21.28 | 6048 |
| 2025-06-09 | 17.43 | $21.53 | 6200 |
| 2025-06-06 | 17.23 | $21.63 | 8723 |
| 2025-06-05 | 17.13 | $21.30 | 8600 |
| 2025-06-04 | 17.23 | $21.43 | 11846 |
| 2025-06-03 | 17.34 | $21.71 | 4726 |
| 2025-06-02 | 17.19 | $21.36 | 45200 |
| 2025-05-30 | 17.26 | $20.85 | 52800 |
| 2025-05-29 | 17.72 | $21.09 | 4700 |
| 2025-05-28 | 17.81 | $21.27 | 8100 |
| 2025-05-27 | 17.91 | $21.45 | 10200 |
| 2025-05-23 | 18.02 | $21.63 | 16103 |
| 2025-05-22 | 18.15 | $21.07 | 10200 |
| 2025-05-21 | 17.82 | $21.23 | 10300 |
| 2025-05-20 | 17.48 | $21.25 | 41201 |
| 2025-05-19 | 17.35 | $20.48 | 15400 |
| 2025-05-16 | 17.40 | $20.89 | 16900 |
| 2025-05-15 | 17.59 | $20.56 | 188314 |
| 2025-05-14 | 18.01 | $19.87 | 18135 |
| 2025-05-13 | 18.94 | $20.05 | 17913 |
| 2025-05-12 | 19.92 | $19.74 | 30300 |
| 2025-05-09 | 20.80 | $19.35 | 10300 |
| 2025-05-08 | 21.36 | $19.33 | 6900 |
| 2025-05-07 | 21.96 | $19.20 | 15100 |
| 2025-05-06 | 22.16 | $18.95 | 9400 |
| 2025-05-05 | 22.23 | $18.50 | 11238 |
| 2025-05-02 | 21.92 | $18.71 | 9400 |
| 2025-05-01 | 21.59 | $18.17 | 21505 |
| 2025-04-30 | 21.28 | $18.43 | 11700 |
| 2025-04-29 | 21.07 | $18.75 | 24431 |
| 2025-04-28 | 21.04 | $19.38 | 10825 |
| 2025-04-25 | 21.02 | $19.06 | 4000 |
| 2025-04-24 | 21.22 | $19.16 | 4500 |
| 2025-04-23 | 21.49 | $19.16 | 9607 |
| 2025-04-22 | 21.77 | $19.62 | 8200 |
| 2025-04-21 | 22.30 | $19.45 | 8100 |
| 2025-04-17 | 22.79 | $19.89 | 12512 |
| 2025-04-16 | 23.40 | $19.23 | 9600 |
| 2025-04-15 | 23.58 | $18.36 | 8800 |
| 2025-04-14 | 23.21 | $18.32 | 13830 |
| 2025-04-11 | 22.81 | $18.11 | 11802 |
| 2025-04-10 | 22.16 | $17.39 | 67441 |
| 2025-04-09 | 20.94 | $18.17 | 32718 |
| 2025-04-08 | 19.65 | $16.73 | 26200 |
| 2025-04-07 | 18.83 | $17.61 | 23000 |
| 2025-04-04 | 17.98 | $18.11 | 84600 |
| 2025-04-03 | 18.12 | $19.97 | 45930 |
| 2025-04-02 | 18.16 | $20.74 | 18821 |
| 2025-04-01 | 17.18 | $20.40 | 33122 |
| 2025-03-31 | 16.49 | $20.08 | 12104 |
| 2025-03-28 | 15.96 | $20.02 | 11300 |
| 2025-03-27 | 15.30 | $20.03 | 33431 |
| 2025-03-26 | 14.70 | $20.25 | 72039 |
| 2025-03-25 | 13.93 | $19.79 | 3300 |
| 2025-03-24 | 13.44 | $19.76 | 618300 |
| 2025-03-21 | 12.92 | $19.51 | 30400 |
| 2025-03-20 | 12.73 | $19.57 | 15300 |
| 2025-03-19 | 12.54 | $19.27 | 24100 |
| 2025-03-18 | 12.50 | $18.86 | 5900 |
| 2025-03-17 | 12.77 | $18.83 | 33801 |
| 2025-03-14 | 13.15 | $18.38 | 4700 |
| 2025-03-13 | 13.64 | $17.96 | 26100 |
| 2025-03-12 | 14.06 | $18.34 | 7301 |
| 2025-03-11 | 14.51 | $17.80 | 18300 |
| 2025-03-10 | 14.23 | $17.29 | 14300 |
| 2025-03-07 | 13.29 | $17.51 | 9348 |
| 2025-03-06 | 12.47 | $17.43 | 15900 |
| 2025-03-05 | 11.61 | $17.60 | 56330 |
| 2025-03-04 | 10.71 | $17.72 | 80300 |
| 2025-03-03 | 9.76 | $17.43 | 17845 |
| 2025-02-28 | 9.02 | $18.40 | 359100 |
| 2025-02-27 | 9.01 | $18.39 | 6100 |
| 2025-02-26 | 9.11 | $18.70 | 7809 |
| 2025-02-25 | 9.21 | $18.53 | 6427 |
| 2025-02-24 | 9.46 | $19.07 | 9600 |
| 2025-02-21 | 9.79 | $19.05 | 5300 |
| 2025-02-20 | 10.05 | $19.40 | 14200 |
| 2025-02-19 | 10.32 | $18.99 | 4800 |
| 2025-02-18 | 10.77 | $18.93 | 16500 |
| 2025-02-14 | 11.25 | $18.75 | 6625 |
| 2025-02-13 | 11.31 | $18.87 | 18100 |
| 2025-02-12 | 11.38 | $18.29 | 14122 |
| 2025-02-11 | 11.71 | $18.88 | 56000 |
| 2025-02-10 | 11.95 | $18.58 | 12116 |
| 2025-02-07 | 12.44 | $18.11 | 19400 |
| 2025-02-06 | 13.09 | $17.24 | 6714 |
| 2025-02-05 | 12.86 | $17.48 | 50900 |
| 2025-02-04 | 12.88 | $17.57 | 5441 |
| 2025-02-03 | 12.90 | $17.13 | 29822 |
| 2025-01-31 | 12.62 | $17.14 | 170229 |
| 2025-01-30 | 12.92 | $17.48 | 10200 |
| 2025-01-29 | 13.60 | $17.61 | 25700 |
| 2025-01-28 | 13.99 | $17.55 | 24600 |
| 2025-01-27 | 14.40 | $17.66 | 14401 |
| 2025-01-24 | 14.97 | $18.47 | 16327 |
| 2025-01-23 | 15.15 | $18.46 | 5400 |
| 2025-01-22 | 15.23 | $18.68 | 44800 |
| 2025-01-21 | 15.05 | $18.80 | 40800 |
| 2025-01-17 | 14.97 | $18.36 | 13700 |
| 2025-01-16 | 15.29 | $18.18 | 26234 |
| 2025-01-15 | 15.63 | $18.92 | 21500 |
| 2025-01-14 | 15.05 | $18.88 | 172500 |
| 2025-01-13 | 14.64 | $18.79 | 175000 |
| 2025-01-10 | 14.11 | $18.90 | 10000 |
| 2025-01-08 | 13.37 | $19.16 | 15900 |
| 2025-01-07 | 12.83 | $18.52 | 17400 |
| 2025-01-06 | 12.37 | $19.00 | 85923 |
| 2025-01-03 | 11.37 | $18.57 | 16900 |
| 2025-01-02 | 10.65 | $18.68 | 9637 |
| 2024-12-31 | 9.99 | $18.11 | 32703 |
| 2024-12-30 | 9.74 | $18.15 | 17803 |
| 2024-12-27 | 9.47 | $17.53 | 8000 |
| 2024-12-26 | 9.45 | $17.66 | 5000 |
| 2024-12-24 | 9.58 | $17.74 | 3800 |
| 2024-12-23 | 9.72 | $17.53 | 10900 |
| 2024-12-20 | 10.04 | $16.93 | 13700 |
| 2024-12-19 | 10.27 | $16.86 | 9319 |
| 2024-12-18 | 10.40 | $16.50 | 318600 |
| 2024-12-17 | 10.53 | $17.02 | 36435 |
| 2024-12-16 | 10.81 | $17.61 | 258600 |
| 2024-12-13 | 10.86 | $17.87 | 313007 |
| 2024-12-12 | 10.82 | $18.01 | 203006 |
| 2024-12-11 | 10.73 | $18.00 | 166900 |
| 2024-12-10 | 10.63 | $17.55 | 49200 |
| 2024-12-09 | 10.75 | $17.30 | 9302 |
| 2024-12-06 | 10.66 | $17.25 | 15100 |
| 2024-12-05 | 10.57 | $17.92 | 14300 |
| 2024-12-04 | 10.48 | $17.70 | 3300 |
| 2024-12-03 | 10.97 | $17.88 | 7800 |
| 2024-12-02 | 11.42 | $17.98 | 8020 |
| 2024-11-29 | 11.85 | $18.43 | 7600 |
| 2024-11-27 | 11.95 | $18.17 | 19800 |
| 2024-11-26 | 12.47 | $18.35 | 24000 |
| 2024-11-25 | 13.09 | $19.11 | 87800 |
| 2024-11-22 | 13.09 | $19.10 | 7900 |
| 2024-11-21 | 13.05 | $19.30 | 21737 |
| 2024-11-20 | 13.01 | $18.70 | 109619 |
| 2024-11-19 | 13.61 | $18.23 | 9000 |
| 2024-11-18 | 14.24 | $18.46 | 7928 |
| 2024-11-15 | 14.34 | $18.05 | 14116 |
| 2024-11-14 | 14.14 | $18.23 | 282613 |
| 2024-11-13 | 13.93 | $18.01 | 7406 |
| 2024-11-12 | 14.07 | $17.80 | 18342 |
| 2024-11-11 | 14.22 | $17.95 | 23300 |
| 2024-11-08 | 14.38 | $17.83 | 9223 |
| 2024-11-07 | 14.60 | $17.99 | 27800 |
| 2024-11-06 | 14.83 | $16.52 | 53200 |
| 2024-11-05 | 14.82 | $16.55 | 9130 |
| 2024-11-04 | 15.14 | $16.72 | 11332 |
| 2024-11-01 | 15.65 | $16.58 | 20700 |
| 2024-10-31 | 16.14 | $16.59 | 20300 |
| 2024-10-30 | 16.66 | $16.99 | 4303 |
| 2024-10-29 | 17.33 | $16.78 | 10700 |
| 2024-10-28 | 17.92 | $17.01 | 34300 |
| 2024-10-25 | 18.75 | $17.34 | 6000 |
| 2024-10-24 | 19.05 | $17.07 | 3600 |
| 2024-10-23 | 18.98 | $16.65 | 6600 |
| 2024-10-22 | 18.61 | $16.89 | 13500 |
| 2024-10-21 | 18.30 | $16.78 | 36400 |
| 2024-10-18 | 17.92 | $16.59 | 14100 |
| 2024-10-17 | 17.42 | $16.88 | 8900 |
| 2024-10-16 | 16.89 | $16.82 | 23000 |
| 2024-10-15 | 16.58 | $17.26 | 26900 |
| 2024-10-14 | 16.48 | $18.12 | 8400 |
| 2024-10-11 | 16.87 | $18.02 | 6700 |
| 2024-10-10 | 17.36 | $18.16 | 11707 |
| 2024-10-09 | 17.76 | $17.76 | 55100 |
| 2024-10-08 | 17.86 | $17.98 | 10300 |
| 2024-10-07 | 18.74 | $18.57 | 16600 |
| 2024-10-04 | 19.05 | $18.51 | 8536 |
| 2024-10-03 | 19.43 | $18.06 | 9116 |
| 2024-10-02 | 20.04 | $17.49 | 12023 |
| 2024-10-01 | 21.04 | $17.50 | 13607 |
| 2024-09-30 | 21.93 | $16.88 | 20100 |
| 2024-09-27 | 22.17 | $16.71 | 11017 |
| 2024-09-26 | 22.15 | $16.16 | 20948 |
| 2024-09-25 | 21.74 | $16.67 | 9500 |
| 2024-09-24 | 21.63 | $17.08 | 5620 |
| 2024-09-23 | 21.81 | $16.85 | 16036 |
| 2024-09-20 | 21.99 | $16.90 | 12349 |
| 2024-09-19 | 21.98 | $16.97 | 8400 |
| 2024-09-18 | 22.03 | $16.69 | 10400 |
| 2024-09-17 | 21.95 | $17.19 | 9133 |
| 2024-09-16 | 22.14 | $17.09 | 12643 |
| 2024-09-13 | 22.33 | $17.01 | 8722 |
| 2024-09-12 | 22.46 | $16.83 | 12734 |
| 2024-09-11 | 22.23 | $16.66 | 4200 |
| 2024-09-10 | 21.82 | $16.27 | 27548 |
| 2024-09-09 | 20.94 | $16.36 | 8900 |
| 2024-09-06 | 20.27 | $16.47 | 29100 |
| 2024-09-05 | 19.61 | $16.97 | 97200 |
| 2024-09-04 | 19.26 | $17.45 | 163027 |
| 2024-09-03 | 19.23 | $17.65 | 129902 |
| 2024-08-30 | 19.34 | $18.37 | 39000 |
| 2024-08-29 | 19.94 | $18.61 | 24400 |
| 2024-08-28 | 20.82 | $18.41 | 137600 |
| 2024-08-27 | 21.70 | $18.70 | 41032 |
| 2024-08-26 | 22.79 | $18.79 | 137821 |
| 2024-08-23 | 23.91 | $18.76 | 14138 |
| 2024-08-22 | 24.99 | $18.30 | 158628 |
| 2024-08-21 | 25.78 | $18.40 | 36545 |
| 2024-08-20 | 26.65 | $18.36 | 163300 |
| 2024-08-19 | 27.44 | $18.51 | 605700 |
| 2024-08-16 | 28.48 | $18.83 | 20700 |
| 2024-08-15 | 29.78 | $19.13 | 264200 |
| 2024-08-14 | 31.25 | $18.83 | 285045 |
| 2024-08-13 | 32.58 | $18.50 | 231946 |
| 2024-08-12 | 33.59 | $18.07 | 36800 |
| 2024-08-09 | 34.37 | $16.97 | 99717 |
| 2024-08-08 | 34.08 | $17.13 | 6442 |
| 2024-08-07 | 33.78 | $16.96 | 121000 |
| 2024-08-06 | 33.34 | $16.84 | 127147 |
| 2024-08-05 | 32.68 | $16.26 | 15500 |
| 2024-08-02 | 31.34 | $16.57 | 166103 |
| 2024-08-01 | 30.51 | $16.57 | 129000 |
| 2024-07-31 | 29.69 | $17.30 | 132500 |
| 2024-07-30 | 29.05 | $16.59 | 135200 |
| 2024-07-29 | 27.57 | $16.75 | 115930 |
| 2024-07-26 | 27.00 | $16.87 | 29000 |
| 2024-07-25 | 26.39 | $16.83 | 99915 |
| 2024-07-24 | 25.68 | $16.80 | 76001 |
| 2024-07-23 | 25.16 | $17.22 | 14400 |
| 2024-07-22 | 24.78 | $17.15 | 7401 |
| 2024-07-19 | 24.39 | $17.04 | 3905 |
| 2024-07-18 | 23.80 | $17.23 | 2600 |
| 2024-07-17 | 23.29 | $17.16 | 18000 |
| 2024-07-16 | 22.76 | $17.36 | 29106 |
| 2024-07-15 | 22.02 | $17.60 | 59100 |
| 2024-07-12 | 21.83 | $17.57 | 102510 |
| 2024-07-11 | 21.64 | $17.45 | 59000 |
| 2024-07-10 | 21.63 | $17.49 | 14900 |
| 2024-07-09 | 21.18 | $17.51 | 67700 |
| 2024-07-08 | 20.90 | $18.00 | 46704 |
| 2024-07-05 | 21.04 | $18.21 | 4901 |
| 2024-07-03 | 21.38 | $18.64 | 5728 |
| 2024-07-02 | 21.99 | $18.18 | 20600 |
| 2024-07-01 | 22.17 | $17.93 | 1900 |
| 2024-06-28 | 22.53 | $17.84 | 6300 |
| 2024-06-27 | 22.38 | $18.11 | 16147 |
| 2024-06-26 | 22.30 | $17.86 | 1200 |
| 2024-06-25 | 22.03 | $18.09 | 10247 |
| 2024-06-24 | 21.96 | $18.13 | 14606 |
| 2024-06-21 | 21.76 | $17.33 | 6200 |
| 2024-06-20 | 21.26 | $17.62 | 9604 |
| 2024-06-18 | 21.04 | $17.68 | 14907 |
| 2024-06-17 | 20.75 | $17.46 | 51000 |
| 2024-06-14 | 20.04 | $17.39 | 13100 |
| 2024-06-13 | 19.14 | $17.30 | 10209 |
| 2024-06-12 | 18.43 | $17.90 | 15421 |
| 2024-06-11 | 18.18 | $18.30 | 13732 |
| 2024-06-10 | 17.36 | $18.36 | 10500 |
| 2024-06-07 | 16.63 | $18.32 | 9100 |
| 2024-06-06 | 15.86 | $18.54 | 8900 |
| 2024-06-05 | 15.44 | $18.17 | 18900 |
| 2024-06-04 | 14.30 | $18.07 | 10825 |
| 2024-06-03 | 12.90 | $18.39 | 17729 |
| 2024-05-31 | 11.43 | $18.85 | 58500 |
| 2024-05-30 | 10.68 | $18.73 | 39700 |
| 2024-05-29 | 9.66 | $18.36 | 46240 |
| 2024-05-28 | 8.98 | $18.64 | 67945 |
| 2024-05-24 | 8.27 | $18.36 | 83038 |
| 2024-05-23 | 7.93 | $18.23 | 70200 |
| 2024-05-22 | 7.57 | $18.56 | 56500 |
| 2024-05-21 | 7.33 | $18.80 | 209729 |
| 2024-05-20 | 7.61 | $18.85 | 1900 |
| 2024-05-17 | 8.00 | $18.90 | 87400 |
| 2024-05-16 | 8.42 | $18.68 | 82538 |
| 2024-05-15 | 8.51 | $18.90 | 80929 |
| 2024-05-14 | 8.61 | $18.42 | 143600 |
| 2024-05-13 | 8.55 | $18.97 | 47312 |
| 2024-05-10 | 8.99 | $18.54 | 257500 |
| 2024-05-09 | 9.44 | $18.93 | 117336 |
| 2024-05-08 | 9.74 | $18.71 | 177700 |
| 2024-05-07 | 10.20 | $18.56 | 28928 |
| 2024-05-06 | 10.44 | $18.65 | 190700 |
| 2024-05-03 | 10.98 | $17.99 | 13437 |
| 2024-05-02 | 11.21 | $18.14 | 7815 |
| 2024-05-01 | 11.20 | $17.85 | 21041 |
| 2024-04-30 | 11.07 | $18.14 | 6935 |
| 2024-04-29 | 11.49 | $18.90 | 7900 |
| 2024-04-26 | 11.24 | $18.85 | 6225 |
| 2024-04-25 | 11.02 | $18.92 | 11500 |
| 2024-04-24 | 10.81 | $18.42 | 11800 |
| 2024-04-23 | 11.21 | $18.51 | 9837 |
| 2024-04-22 | 11.64 | $18.18 | 10238 |
| 2024-04-19 | 12.11 | $18.03 | 1520 |
| 2024-04-18 | 12.70 | $18.13 | 2300 |
| 2024-04-17 | 13.32 | $18.24 | 8000 |
| 2024-04-16 | 13.97 | $18.41 | 59200 |
| 2024-04-15 | 14.68 | $18.28 | 28828 |
| 2024-04-12 | 15.30 | $18.73 | 25500 |
| 2024-04-11 | 15.31 | $18.86 | 12800 |
| 2024-04-10 | 15.20 | $19.12 | 25736 |
| 2024-04-09 | 15.09 | $18.76 | 4328 |
| 2024-04-08 | 15.13 | $19.06 | 20900 |
| 2024-04-05 | 15.17 | $19.03 | 18919 |
| 2024-04-04 | 14.87 | $18.67 | 6444 |
| 2024-04-03 | 14.96 | $18.41 | 11821 |
| 2024-04-02 | 15.32 | $17.96 | 12700 |
| 2024-04-01 | 15.90 | $17.97 | 14939 |
| 2024-03-28 | 16.68 | $17.87 | 11300 |
| 2024-03-27 | 16.56 | $17.68 | 21600 |
| 2024-03-26 | 16.69 | $17.44 | 11004 |
| 2024-03-25 | 16.90 | $17.49 | 19100 |
| 2024-03-22 | 17.08 | $17.30 | 14900 |
| 2024-03-21 | 17.64 | $17.32 | 8522 |
| 2024-03-20 | 18.24 | $17.45 | 8839 |
| 2024-03-19 | 17.93 | $17.59 | 10800 |
| 2024-03-18 | 17.41 | $17.51 | 9130 |
| 2024-03-15 | 17.01 | $17.19 | 25900 |
| 2024-03-14 | 16.80 | $17.05 | 8244 |
| 2024-03-13 | 16.84 | $17.20 | 127539 |
| 2024-03-12 | 16.78 | $16.94 | 3329 |
| 2024-03-11 | 17.17 | $16.95 | 238200 |
| 2024-03-08 | 17.48 | $17.32 | 35600 |
| 2024-03-07 | 17.23 | $17.44 | 100440 |
| 2024-03-06 | 16.96 | $17.43 | 23307 |
| 2024-03-05 | 16.25 | $17.49 | 28603 |
| 2024-03-04 | 15.69 | $17.28 | 51321 |
| 2024-03-01 | 15.26 | $17.28 | 57039 |
| 2024-02-29 | 14.71 | $17.05 | 620600 |
| 2024-02-28 | 14.29 | $17.18 | 28603 |
| 2024-02-27 | 13.98 | $17.11 | 38620 |
| 2024-02-26 | 13.66 | $16.90 | 2.2M |
| 2024-02-23 | 13.53 | $16.75 | 128600 |
| 2024-02-22 | 13.14 | $16.96 | 99100 |
| 2024-02-21 | 12.54 | $17.05 | 308900 |
| 2024-02-20 | 11.90 | $16.27 | 15700 |
| 2024-02-16 | 11.70 | $16.60 | 35000 |
| 2024-02-15 | 11.39 | $16.41 | 143824 |
| 2024-02-14 | 11.20 | $15.86 | 36200 |
| 2024-02-13 | 11.38 | $15.82 | 116000 |
| 2024-02-12 | 11.58 | $16.25 | 293548 |
| 2024-02-09 | 11.29 | $15.69 | 168820 |
| 2024-02-08 | 11.42 | $15.30 | 113500 |
| 2024-02-07 | 11.72 | $14.87 | 133200 |
| 2024-02-06 | 11.50 | $14.88 | 40044 |
| 2024-02-05 | 11.57 | $14.89 | 77800 |
| 2024-02-02 | 11.65 | $15.13 | 27500 |
| 2024-02-01 | 12.24 | $15.54 | 171745 |
| 2024-01-31 | 12.38 | $15.54 | 348400 |
| 2024-01-30 | 12.61 | $15.76 | 280635 |
| 2024-01-29 | 12.60 | $15.77 | 27104 |
| 2024-01-26 | 12.60 | $16.03 | 61914 |
| 2024-01-25 | 12.45 | $16.09 | 45800 |
| 2024-01-24 | 12.19 | $15.80 | 162200 |
| 2024-01-23 | 12.15 | $15.38 | 155239 |
| 2024-01-22 | 12.52 | $14.94 | 159900 |
| 2024-01-19 | 13.09 | $15.26 | 276800 |
| 2024-01-18 | 13.43 | $15.22 | 510600 |
| 2024-01-17 | 13.79 | $15.28 | 47800 |
| 2024-01-16 | 14.04 | $15.63 | 587300 |
| 2024-01-12 | 14.70 | $16.22 | 32700 |
| 2024-01-11 | 14.74 | $15.82 | 7321 |
| 2024-01-10 | 15.28 | $15.42 | 12431 |
| 2024-01-09 | 15.85 | $15.16 | 8300 |
| 2024-01-08 | 16.10 | $15.09 | 29700 |
| 2024-01-05 | 16.11 | $15.31 | 30400 |
| 2024-01-04 | 16.49 | $15.10 | 342800 |
| 2024-01-03 | 16.71 | $15.08 | 149300 |
| 2024-01-02 | 16.77 | $14.61 | 133300 |
| 2023-12-29 | 16.63 | $14.89 | 46900 |
| 2023-12-28 | 16.77 | $14.91 | 23238 |
| 2023-12-27 | 16.91 | $15.10 | 117618 |
| 2023-12-26 | 17.20 | $15.09 | 4944 |
| 2023-12-22 | 17.30 | $14.88 | 12809 |
| 2023-12-21 | 17.11 | $14.74 | 42400 |
| 2023-12-20 | 16.72 | $14.58 | 132500 |
| 2023-12-19 | 16.44 | $14.81 | 91100 |
| 2023-12-18 | 16.11 | $14.50 | 69200 |
| 2023-12-15 | 15.39 | $14.32 | 206000 |
| 2023-12-14 | 14.64 | $14.72 | 127900 |
| 2023-12-13 | 13.98 | $14.52 | 269900 |
| 2023-12-12 | 12.59 | $14.12 | 308200 |
| 2023-12-11 | 11.14 | $14.90 | 166206 |
| 2023-12-08 | 10.07 | $15.07 | 113800 |
| 2023-12-07 | 8.95 | $14.86 | 209400 |
| 2023-12-06 | 8.45 | $15.12 | 165802 |
| 2023-12-05 | 8.20 | $15.43 | 226200 |
| 2023-12-04 | 8.30 | $15.80 | 381402 |
| 2023-12-01 | 8.58 | $16.40 | 188600 |
| 2023-11-30 | 8.62 | $15.95 | 91027 |
| 2023-11-29 | 8.74 | $15.96 | 236131 |
| 2023-11-28 | 9.14 | $15.90 | 160448 |
| 2023-11-27 | 9.55 | $15.70 | 287117 |
| 2023-11-24 | 9.60 | $15.68 | 11000 |
| 2023-11-22 | 9.56 | $15.50 | 221800 |
| 2023-11-21 | 9.44 | $15.66 | 125307 |
| 2023-11-20 | 9.46 | $15.75 | 104334 |
| 2023-11-17 | 9.51 | $15.61 | 118200 |
| 2023-11-16 | 9.35 | $15.44 | 110600 |
| 2023-11-15 | 9.00 | $15.81 | 124700 |
| 2023-11-14 | 9.00 | $16.06 | 80621 |
| 2023-11-13 | 9.28 | $15.79 | 66900 |
| 2023-11-10 | 9.54 | $15.74 | 58226 |
| 2023-11-09 | 9.46 | $15.48 | 886700 |
| 2023-11-08 | 9.38 | $15.57 | 167200 |
| 2023-11-07 | 9.15 | $16.01 | 31400 |
| 2023-11-06 | 9.38 | $16.56 | 274411 |
| 2023-11-03 | 9.49 | $17.17 | 846705 |
| 2023-11-02 | 8.95 | $16.70 | 67125 |
| 2023-11-01 | 9.08 | $16.26 | 372900 |
| 2023-10-31 | 9.48 | $16.04 | 450700 |
| 2023-10-30 | 9.61 | $15.83 | 417400 |
| 2023-10-27 | 9.69 | $15.88 | 152045 |
| 2023-10-26 | 9.38 | $15.95 | 115112 |
| 2023-10-25 | 9.53 | $15.71 | 516735 |
| 2023-10-24 | 9.69 | $15.90 | 282034 |
| 2023-10-23 | 10.19 | $16.20 | 167600 |
| 2023-10-20 | 10.35 | $16.40 | 196017 |
| 2023-10-19 | 10.26 | $16.47 | 280300 |
| 2023-10-18 | 10.17 | $16.22 | 282900 |
| 2023-10-17 | 10.32 | $15.97 | 352000 |
| 2023-10-16 | 10.82 | $16.10 | 209023 |
| 2023-10-13 | 11.16 | $16.20 | 210232 |
| 2023-10-12 | 11.51 | $15.94 | 149400 |
| 2023-10-11 | 12.00 | $15.94 | 15200 |
| 2023-10-10 | 12.55 | $15.94 | 330200 |
| 2023-10-09 | 12.99 | $15.66 | 10200 |
| 2023-10-06 | 13.61 | $15.39 | 57800 |
| 2023-10-05 | 13.81 | $14.78 | 477900 |
| 2023-10-04 | 13.13 | $14.69 | 337520 |
| 2023-10-03 | 12.41 | $15.30 | 324600 |
| 2023-10-02 | 12.12 | $15.31 | 153300 |
| 2023-09-29 | 11.97 | $15.98 | 350039 |
| 2023-09-28 | 12.56 | $16.26 | 44100 |
| 2023-09-27 | 13.19 | $16.04 | 82400 |
| 2023-09-26 | 13.72 | $15.81 | 51000 |
| 2023-09-25 | 13.82 | $15.70 | 79300 |
| 2023-09-22 | 13.64 | $15.30 | 109334 |
| 2023-09-21 | 14.32 | $15.23 | 175709 |
| 2023-09-20 | 15.01 | $15.64 | 248200 |
| 2023-09-19 | 15.05 | $15.97 | 127600 |
| 2023-09-18 | 14.59 | $15.89 | 121900 |
| 2023-09-15 | 14.20 | $16.00 | 87548 |
| 2023-09-14 | 13.94 | $15.97 | 44208 |
| 2023-09-13 | 13.75 | $15.58 | 540100 |
| 2023-09-12 | 13.73 | $15.83 | 38330 |
| 2023-09-11 | 13.70 | $15.48 | 88518 |
| 2023-09-08 | 13.92 | $15.47 | 167300 |
| 2023-09-07 | 14.25 | $15.25 | 216800 |
| 2023-09-06 | 14.89 | $15.47 | 53700 |
| 2023-09-05 | 15.33 | $15.49 | 16924 |
| 2023-09-01 | 15.69 | $15.58 | 15445 |
| 2023-08-31 | 16.36 | $15.28 | 296100 |
| 2023-08-30 | 16.93 | $15.11 | 16247 |
| 2023-08-29 | 17.49 | $15.07 | 17005 |
| 2023-08-28 | 17.75 | $14.75 | 1400 |
| 2023-08-25 | 17.53 | $14.52 | 6035 |
| 2023-08-24 | 16.95 | $14.39 | 10728 |
| 2023-08-23 | 16.71 | $14.56 | 28000 |
| 2023-08-22 | 16.66 | $14.99 | 3000 |
| 2023-08-21 | 17.17 | $15.05 | 13500 |
| 2023-08-18 | 17.70 | $15.18 | 45626 |
| 2023-08-17 | 18.50 | $15.24 | 14400 |
| 2023-08-16 | 19.31 | $15.02 | 21200 |
| 2023-08-15 | 20.03 | $15.06 | 28500 |
| 2023-08-14 | 20.92 | $15.45 | 9100 |
| 2023-08-11 | 21.02 | $15.47 | 12200 |
| 2023-08-10 | 20.74 | $15.38 | 10700 |
| 2023-08-09 | 20.44 | $15.46 | 13534 |
| 2023-08-08 | 20.29 | $15.12 | 43034 |
| 2023-08-07 | 20.54 | $15.04 | 6419 |
| 2023-08-04 | 20.43 | $15.07 | 7132 |
| 2023-08-03 | 20.08 | $15.20 | 20722 |
| 2023-08-02 | 19.71 | $14.76 | 6627 |
| 2023-08-01 | 19.84 | $14.89 | 19007 |
| 2023-07-31 | 19.83 | $15.02 | 19229 |
| 2023-07-28 | 19.28 | $15.07 | 16525 |
| 2023-07-27 | 18.94 | $14.83 | 6430 |
| 2023-07-26 | 18.20 | $14.85 | 12200 |
| 2023-07-25 | 17.47 | $14.79 | 42500 |
| 2023-07-24 | 16.74 | $14.72 | 3600 |
| 2023-07-21 | 16.13 | $14.55 | 8304 |
| 2023-07-20 | 15.62 | $14.56 | 12800 |
| 2023-07-19 | 15.08 | $14.67 | 126400 |
| 2023-07-18 | 14.51 | $14.36 | 11836 |
| 2023-07-17 | 14.24 | $13.88 | 5000 |
| 2023-07-14 | 14.43 | $13.78 | 8940 |
| 2023-07-13 | 14.62 | $14.28 | 6344 |
| 2023-07-12 | 14.64 | $14.45 | 11832 |
| 2023-07-11 | 14.23 | $14.16 | 12817 |
| 2023-07-10 | 14.11 | $13.86 | 43900 |
| 2023-07-07 | 13.97 | $13.78 | 336910 |
| 2023-07-06 | 14.26 | $13.35 | 295225 |
| 2023-07-05 | 15.00 | $13.52 | 7443 |
| 2023-07-03 | 15.37 | $13.43 | 2300 |
| 2023-06-30 | 15.94 | $13.35 | 5900 |
| 2023-06-29 | 16.69 | $13.33 | 285917 |
| 2023-06-28 | 17.14 | $13.31 | 10022 |
| 2023-06-27 | 17.61 | $13.52 | 170828 |
| 2023-06-26 | 17.83 | $13.91 | 157208 |
| 2023-06-23 | 17.64 | $13.67 | 312211 |
| 2023-06-22 | 17.85 | $13.33 | 15600 |
| 2023-06-21 | 18.50 | $13.30 | 19900 |
| 2023-06-20 | 19.19 | $13.11 | 6300 |
| 2023-06-16 | 19.12 | $13.18 | 7600 |
| 2023-06-15 | 19.05 | $12.98 | 11143 |
| 2023-06-14 | 19.13 | $12.77 | 8227 |
| 2023-06-13 | 19.21 | $12.98 | 24402 |
| 2023-06-12 | 18.77 | $12.78 | 19000 |
| 2023-06-09 | 18.69 | $13.02 | 8800 |
| 2023-06-08 | 18.32 | $12.94 | 5925 |
| 2023-06-07 | 17.93 | $13.08 | 8637 |
| 2023-06-06 | 17.53 | $12.64 | 3811 |
| 2023-06-05 | 17.59 | $12.44 | 6321 |
| 2023-06-02 | 17.65 | $12.53 | 23800 |
| 2023-06-01 | 17.92 | $12.10 | 27900 |
| 2023-05-31 | 18.46 | $11.99 | 720100 |
| 2023-05-30 | 19.34 | $12.26 | 9031 |
| 2023-05-26 | 20.27 | $12.43 | 13000 |
| 2023-05-25 | 20.63 | $12.57 | 4100 |
| 2023-05-24 | 20.61 | $12.87 | 8800 |
| 2023-05-23 | 20.07 | $13.16 | 9000 |
| 2023-05-22 | 19.26 | $13.15 | 17822 |
| 2023-05-19 | 18.41 | $13.22 | 27000 |
| 2023-05-18 | 17.64 | $13.01 | 7600 |
| 2023-05-17 | 17.00 | $12.56 | 15700 |
| 2023-05-16 | 16.51 | $12.62 | 33449 |
| 2023-05-15 | 15.90 | $12.77 | 14300 |
| 2023-05-12 | 15.25 | $12.55 | 5200 |
| 2023-05-11 | 15.10 | $12.66 | 35110 |
| 2023-05-10 | 14.81 | $12.71 | 10105 |
| 2023-05-09 | 14.41 | $12.87 | 15400 |
| 2023-05-08 | 13.99 | $12.73 | 5507 |
| 2023-05-05 | 13.24 | $12.93 | 47142 |
| 2023-05-04 | 12.66 | $11.96 | 79400 |
| 2023-05-03 | 13.05 | $11.54 | 4700 |
| 2023-05-02 | 13.42 | $11.70 | 20220 |
| 2023-05-01 | 13.98 | $12.26 | 17100 |
| 2023-04-28 | 13.63 | $12.46 | 13036 |
| 2023-04-27 | 13.30 | $11.88 | 6800 |
| 2023-04-26 | 13.55 | $11.89 | 10500 |
| 2023-04-25 | 13.65 | $12.11 | 4300 |
| 2023-04-24 | 13.49 | $12.15 | 6100 |
| 2023-04-21 | 13.31 | $11.98 | 5236 |
| 2023-04-20 | 12.87 | $12.10 | 9242 |
| 2023-04-19 | 12.19 | $12.34 | 16529 |
| 2023-04-18 | 11.19 | $12.38 | 9900 |
| 2023-04-17 | 10.13 | $12.30 | 4900 |
| 2023-04-14 | 9.55 | $12.23 | 32301 |
| 2023-04-13 | 9.04 | $12.39 | 12102 |
| 2023-04-12 | 8.50 | $12.26 | 7700 |
| 2023-04-11 | 7.92 | $12.47 | 10719 |
| 2023-04-10 | 7.35 | $11.93 | 100800 |
| 2023-04-06 | 7.40 | $11.73 | 5424 |
| 2023-04-05 | 7.68 | $11.75 | 19110 |
| 2023-04-04 | 7.97 | $11.63 | 25124 |
| 2023-04-03 | 7.93 | $11.95 | 13045 |
| 2023-03-31 | 7.65 | $11.30 | 51027 |
| 2023-03-30 | 7.56 | $11.11 | 126300 |
| 2023-03-29 | 7.59 | $11.08 | 13700 |
| 2023-03-28 | 7.66 | $11.16 | 9700 |
| 2023-03-27 | 7.59 | $11.12 | 41000 |
| 2023-03-24 | 7.40 | $11.09 | 2504 |
| 2023-03-23 | 7.38 | $11.02 | 15500 |
| 2023-03-22 | 7.46 | $11.47 | 6626 |
| 2023-03-21 | 7.79 | $11.40 | 13800 |
| 2023-03-20 | 8.11 | $11.26 | 20600 |
| 2023-03-17 | 8.11 | $10.95 | 28600 |
| 2023-03-16 | 7.73 | $10.95 | 22800 |
| 2023-03-15 | 7.33 | $10.77 | 40100 |
| 2023-03-14 | 6.90 | $11.06 | 24146 |
| 2023-03-13 | 6.93 | $10.96 | 48400 |
| 2023-03-10 | 6.76 | $11.18 | 39134 |
| 2023-03-09 | 7.11 | $11.33 | 49100 |
| 2023-03-08 | 7.27 | $11.25 | 21800 |
| 2023-03-07 | 7.37 | $11.23 | 37000 |
| 2023-03-06 | 7.47 | $11.40 | 113900 |
| 2023-03-03 | 7.80 | $11.57 | 77800 |
| 2023-03-02 | 8.21 | $11.22 | 76932 |
| 2023-03-01 | 8.64 | $11.30 | 14703 |
| 2023-02-28 | 8.63 | $10.94 | 366000 |
| 2023-02-27 | 8.53 | $11.25 | 14300 |
| 2023-02-24 | 8.63 | $11.30 | 7830 |
| 2023-02-23 | 8.74 | $11.15 | 18143 |
| 2023-02-22 | 8.73 | $10.79 | 12919 |
| 2023-02-21 | 8.18 | $10.61 | 125400 |
| 2023-02-17 | 7.74 | $10.92 | 58000 |
| 2023-02-16 | 7.58 | $11.55 | 17600 |
| 2023-02-15 | 7.83 | $11.73 | 22400 |
| 2023-02-14 | 8.02 | $12.10 | 24500 |
| 2023-02-13 | 8.12 | $11.92 | 22300 |
| 2023-02-10 | 8.36 | $11.74 | 23313 |
| 2023-02-09 | 8.75 | $11.35 | 44114 |
| 2023-02-08 | 8.95 | $11.48 | 11000 |
| 2023-02-07 | 9.26 | $11.58 | 26800 |
| 2023-02-06 | 9.58 | $11.17 | 15300 |
| 2023-02-03 | 9.53 | $11.19 | 36400 |
| 2023-02-02 | 9.49 | $11.06 | 18100 |
| 2023-02-01 | 9.14 | $11.27 | 44139 |
| 2023-01-31 | 8.81 | $11.62 | 298542 |
| 2023-01-30 | 8.66 | $11.50 | 102330 |
| 2023-01-27 | 8.59 | $12.10 | 59400 |
| 2023-01-26 | 8.99 | $12.12 | 31200 |
| 2023-01-25 | 9.20 | $12.00 | 21900 |
| 2023-01-24 | 9.56 | $12.52 | 10500 |
| 2023-01-23 | 9.73 | $12.62 | 13832 |
| 2023-01-20 | 9.83 | $12.62 | 13528 |
| 2023-01-19 | 10.01 | $12.35 | 24500 |
| 2023-01-18 | 10.32 | $12.42 | 24933 |
| 2023-01-17 | 10.39 | $12.70 | 49600 |
| 2023-01-13 | 10.90 | $12.13 | 109743 |
| 2023-01-12 | 11.23 | $12.45 | 143800 |
| 2023-01-11 | 11.57 | $11.87 | 23100 |
| 2023-01-10 | 11.37 | $11.78 | 149200 |
| 2023-01-09 | 11.30 | $12.29 | 15433 |
| 2023-01-06 | 11.68 | $12.07 | 33400 |
| 2023-01-05 | 11.59 | $11.71 | 17800 |
| 2023-01-04 | 11.13 | $11.99 | 22620 |
| 2023-01-03 | 10.71 | $11.87 | 16140 |
| 2022-12-30 | 10.27 | $13.47 | 14326 |
| 2022-12-29 | 10.65 | $13.33 | 5549 |
| 2022-12-28 | 10.84 | $13.19 | 6100 |
| 2022-12-27 | 11.32 | $13.86 | 5600 |
| 2022-12-23 | 11.82 | $13.64 | 6405 |
| 2022-12-22 | 12.00 | $12.97 | 19123 |
| 2022-12-21 | 11.93 | $13.35 | 8225 |
| 2022-12-20 | 12.10 | $13.07 | 11113 |
| 2022-12-19 | 11.91 | $12.75 | 5900 |
| 2022-12-16 | 11.60 | $12.91 | 17500 |
| 2022-12-15 | 11.32 | $13.30 | 21900 |
| 2022-12-14 | 11.31 | $13.42 | 37500 |
| 2022-12-13 | 10.95 | $13.27 | 20114 |
| 2022-12-12 | 10.64 | $13.08 | 6900 |
| 2022-12-09 | 9.84 | $13.08 | 62000 |
| 2022-12-08 | 9.36 | $13.01 | 12800 |
| 2022-12-07 | 8.86 | $13.02 | 37948 |
| 2022-12-06 | 8.06 | $13.10 | 21216 |
| 2022-12-05 | 7.40 | $13.94 | 42100 |
| 2022-12-02 | 7.26 | $14.73 | 20703 |
| 2022-12-01 | 7.38 | $14.64 | 11639 |
| 2022-11-30 | 7.58 | $14.70 | 68011 |
| 2022-11-29 | 7.94 | $14.26 | 13308 |
| 2022-11-28 | 7.86 | $13.91 | 41200 |
| 2022-11-25 | 8.08 | $14.05 | 171900 |
| 2022-11-23 | 8.36 | $14.09 | 15636 |
| 2022-11-22 | 8.59 | $14.27 | 19245 |
| 2022-11-21 | 8.83 | $13.72 | 44905 |
| 2022-11-18 | 9.10 | $14.19 | 11618 |
| 2022-11-17 | 9.56 | $13.93 | 39500 |
| 2022-11-16 | 9.78 | $13.89 | 83700 |
| 2022-11-15 | 10.22 | $14.27 | 35049 |
| 2022-11-14 | 10.69 | $13.96 | 26416 |
| 2022-11-11 | 11.00 | $14.19 | 54103 |
| 2022-11-10 | 11.11 | $13.99 | 188000 |
| 2022-11-09 | 11.56 | $13.36 | 60300 |
| 2022-11-08 | 12.04 | $14.32 | 43221 |
| 2022-11-07 | 11.49 | $14.46 | 152129 |
| 2022-11-04 | 10.78 | $14.55 | 41900 |
| 2022-11-03 | 10.03 | $14.35 | 12100 |
| 2022-11-02 | 9.82 | $14.27 | 20700 |
| 2022-11-01 | 9.41 | $14.29 | 22800 |
| 2022-10-31 | 8.99 | $14.16 | 26018 |
| 2022-10-28 | 8.67 | $13.67 | 16130 |
| 2022-10-27 | 8.69 | $13.91 | 44040 |
| 2022-10-26 | 8.31 | $14.01 | 15400 |
| 2022-10-25 | 7.95 | $13.73 | 9600 |
| 2022-10-24 | 7.90 | $13.75 | 42900 |
| 2022-10-21 | 7.92 | $13.41 | 41100 |
| 2022-10-20 | 8.21 | $13.53 | 31219 |
| 2022-10-19 | 8.43 | $13.15 | 13800 |
| 2022-10-18 | 8.55 | $12.76 | 60736 |
| 2022-10-17 | 8.69 | $12.82 | 64900 |
| 2022-10-14 | 9.00 | $13.01 | 7800 |
| 2022-10-13 | 9.46 | $13.60 | 17600 |
| 2022-10-12 | 9.93 | $13.06 | 2939 |
| 2022-10-11 | 9.88 | $13.19 | 15400 |
| 2022-10-10 | 10.02 | $13.36 | 29800 |
| 2022-10-07 | 10.17 | $13.44 | 25026 |
| 2022-10-06 | 10.38 | $13.30 | 6009 |
| 2022-10-05 | 10.78 | $13.56 | 15648 |
| 2022-10-04 | 11.19 | $13.35 | 26223 |
| 2022-10-03 | 11.65 | $12.81 | 38200 |
| 2022-09-30 | 11.69 | $12.00 | 32307 |
| 2022-09-29 | 11.13 | $12.11 | 30045 |
| 2022-09-28 | 10.41 | $12.12 | 15845 |
| 2022-09-27 | 9.68 | $11.54 | 70927 |
| 2022-09-26 | 8.49 | $11.29 | 28000 |
| 2022-09-23 | 7.22 | $12.03 | 54139 |
| 2022-09-22 | 6.31 | $12.90 | 69232 |
| 2022-09-21 | 5.98 | $13.43 | 20400 |
| 2022-09-20 | 6.09 | $13.84 | 22430 |
| 2022-09-19 | 6.38 | $14.24 | 30300 |
| 2022-09-16 | 6.53 | $14.20 | 37531 |
| 2022-09-15 | 6.79 | $14.36 | 56800 |
| 2022-09-14 | 6.73 | $14.73 | 17400 |
| 2022-09-13 | 6.49 | $14.21 | 22247 |
| 2022-09-12 | 6.52 | $14.22 | 30425 |
| 2022-09-09 | 6.65 | $13.94 | 26127 |
| 2022-09-08 | 6.79 | $13.59 | 56700 |
| 2022-09-07 | 7.06 | $13.19 | 90200 |
| 2022-09-06 | 7.09 | $13.74 | 68120 |
| 2022-09-02 | 7.20 | $13.87 | 250317 |
| 2022-09-01 | 7.46 | $13.53 | 148300 |
| 2022-08-31 | 7.84 | $13.80 | 52320 |
| 2022-08-30 | 8.05 | $14.00 | 38109 |
| 2022-08-29 | 8.46 | $14.52 | 40641 |
| 2022-08-26 | 8.52 | $14.24 | 57100 |
| 2022-08-25 | 8.59 | $14.41 | 30700 |
| 2022-08-24 | 8.77 | $14.41 | 9900 |
| 2022-08-23 | 8.99 | $14.52 | 40100 |
| 2022-08-22 | 9.22 | $13.92 | 72300 |
| 2022-08-19 | 9.41 | $14.05 | 21233 |
| 2022-08-18 | 9.79 | $14.12 | 57008 |
| 2022-08-17 | 10.21 | $14.01 | 23634 |
| 2022-08-16 | 10.74 | $13.99 | 19621 |
| 2022-08-15 | 11.25 | $13.86 | 24600 |
| 2022-08-12 | 11.53 | $14.14 | 9649 |
| 2022-08-11 | 11.69 | $14.20 | 11600 |
| 2022-08-10 | 11.86 | $13.68 | 12517 |
| 2022-08-09 | 12.37 | $13.45 | 11333 |
| 2022-08-08 | 12.92 | $13.31 | 27900 |
| 2022-08-05 | 13.33 | $13.10 | 28600 |
| 2022-08-04 | 13.70 | $12.90 | 34700 |
| 2022-08-03 | 14.16 | $13.54 | 19507 |
| 2022-08-02 | 14.77 | $14.01 | 41042 |
| 2022-08-01 | 15.46 | $13.90 | 11200 |
| 2022-07-29 | 16.18 | $14.04 | 60237 |
| 2022-07-28 | 16.28 | $13.44 | 23600 |
| 2022-07-27 | 16.85 | $13.11 | 23229 |
| 2022-07-26 | 17.67 | $12.71 | 27100 |
| 2022-07-25 | 18.52 | $12.87 | 19100 |
| 2022-07-22 | 19.26 | $12.25 | 12000 |
| 2022-07-21 | 19.87 | $12.40 | 10000 |
| 2022-07-20 | 20.38 | $12.70 | 14900 |
| 2022-07-19 | 20.91 | $12.29 | 66209 |
| 2022-07-18 | 21.18 | $12.06 | 107600 |
| 2022-07-15 | 21.30 | $11.08 | 29400 |
| 2022-07-14 | 20.73 | $10.95 | 51329 |
| 2022-07-13 | 19.93 | $11.14 | 53715 |
| 2022-07-12 | 19.23 | $10.90 | 57002 |
| 2022-07-11 | 18.54 | $11.62 | 86448 |
| 2022-07-08 | 18.07 | $11.98 | 47000 |
| 2022-07-07 | 17.71 | $12.00 | 56700 |
| 2022-07-06 | 17.28 | $11.14 | 56105 |
| 2022-07-05 | 16.50 | $11.60 | 64300 |
| 2022-07-01 | 15.89 | $12.45 | 24100 |
| 2022-06-30 | 15.63 | $12.55 | 61200 |
| 2022-06-29 | 15.42 | $12.93 | 69604 |
| 2022-06-28 | 15.48 | $13.59 | 80000 |
| 2022-06-27 | 15.48 | $12.39 | 54645 |
| 2022-06-24 | 14.73 | $11.63 | 52900 |
| 2022-06-23 | 13.61 | $11.35 | 298024 |
| 2022-06-22 | 12.44 | $12.78 | 43300 |
| 2022-06-21 | 11.71 | $13.68 | 81400 |
| 2022-06-17 | 11.19 | $13.19 | 507000 |
| 2022-06-16 | 10.64 | $14.27 | 36907 |
| 2022-06-15 | 10.64 | $15.18 | 49300 |
| 2022-06-14 | 10.96 | $15.19 | 97624 |
| 2022-06-13 | 11.46 | $15.97 | 59349 |
| 2022-06-10 | 11.96 | $16.63 | 64100 |
| 2022-06-09 | 11.95 | $16.90 | 60402 |
| 2022-06-08 | 11.44 | $17.55 | 78642 |
| 2022-06-07 | 10.53 | $17.52 | 470200 |
| 2022-06-06 | 9.91 | $16.53 | 58200 |
| 2022-06-03 | 9.81 | $15.82 | 31438 |
| 2022-06-02 | 10.16 | $15.60 | 32629 |
| 2022-06-01 | 10.55 | $15.36 | 67329 |
| 2022-05-31 | 11.06 | $15.14 | 2.0M |
| 2022-05-27 | 11.35 | $14.91 | 33226 |
| 2022-05-26 | 11.80 | $14.67 | 111200 |
| 2022-05-25 | 12.31 | $14.72 | 59600 |
| 2022-05-24 | 12.61 | $14.25 | 41300 |
| 2022-05-23 | 12.66 | $14.25 | 55000 |
| 2022-05-20 | 12.70 | $13.82 | 41400 |
| 2022-05-19 | 13.26 | $13.86 | 18900 |
| 2022-05-18 | 13.85 | $13.64 | 69600 |
| 2022-05-17 | 14.21 | $13.96 | 38800 |
| 2022-05-16 | 14.59 | $13.34 | 212140 |
| 2022-05-13 | 15.21 | $12.94 | 60600 |
| 2022-05-12 | 15.84 | $12.26 | 41607 |
| 2022-05-11 | 16.04 | $12.26 | 51613 |
| 2022-05-10 | 16.51 | $12.11 | 127133 |
| 2022-05-09 | 16.69 | $12.25 | 90600 |
| 2022-05-06 | 17.12 | $13.98 | 178100 |
| 2022-05-05 | 17.60 | $14.67 | 63100 |
| 2022-05-04 | 17.31 | $15.03 | 80400 |
| 2022-05-03 | 17.16 | $14.17 | 92240 |
| 2022-05-02 | 17.59 | $13.46 | 69100 |
| 2022-04-29 | 18.50 | $13.86 | 27700 |
| 2022-04-28 | 19.02 | $13.74 | 71800 |
| 2022-04-27 | 19.71 | $13.45 | 57700 |
| 2022-04-26 | 20.74 | $13.17 | 22040 |
| 2022-04-25 | 21.78 | $13.16 | 102000 |
| 2022-04-22 | 22.87 | $13.59 | 56600 |
| 2022-04-21 | 23.46 | $14.13 | 59700 |
| 2022-04-20 | 23.37 | $14.74 | 62735 |
| 2022-04-19 | 23.36 | $14.42 | 120300 |
| 2022-04-18 | 22.86 | $15.13 | 136300 |
| 2022-04-14 | 22.34 | $14.19 | 227310 |
| 2022-04-13 | 22.09 | $14.17 | 63911 |
| 2022-04-12 | 22.00 | $13.86 | 51422 |
| 2022-04-11 | 22.22 | $13.68 | 77115 |
| 2022-04-08 | 22.27 | $13.94 | 49218 |
| 2022-04-07 | 22.01 | $13.56 | 53900 |
| 2022-04-06 | 21.90 | $13.43 | 275307 |
| 2022-04-05 | 21.74 | $13.67 | 44000 |
| 2022-04-04 | 21.12 | $13.68 | 137000 |
| 2022-04-01 | 20.46 | $13.65 | 75636 |
| 2022-03-31 | 20.10 | $13.45 | 133300 |
| 2022-03-30 | 19.89 | $13.55 | 49400 |
| 2022-03-29 | 19.58 | $13.52 | 94400 |
| 2022-03-28 | 19.39 | $13.62 | 63603 |
| 2022-03-25 | 18.76 | $14.02 | 67900 |
| 2022-03-24 | 18.17 | $13.52 | 56000 |
| 2022-03-23 | 17.84 | $13.29 | 112300 |
| 2022-03-22 | 17.63 | $12.93 | 60234 |
| 2022-03-21 | 17.50 | $13.03 | 95127 |
| 2022-03-18 | 17.38 | $12.37 | 58900 |
| 2022-03-17 | 17.64 | $12.00 | 50500 |
| 2022-03-16 | 18.20 | $11.54 | 70308 |
| 2022-03-15 | 18.96 | $11.45 | 125546 |
| 2022-03-14 | 19.92 | $11.79 | 134520 |
| 2022-03-11 | 20.41 | $12.54 | 105700 |
| 2022-03-10 | 20.10 | $12.82 | 133600 |
| 2022-03-09 | 20.09 | $11.99 | 83840 |
| 2022-03-08 | 20.47 | $12.12 | 115634 |
| 2022-03-07 | 20.64 | $12.28 | 177245 |
| 2022-03-04 | 20.35 | $12.26 | 330502 |
| 2022-03-03 | 20.26 | $11.81 | 181335 |
| 2022-03-02 | 20.16 | $12.40 | 77700 |
| 2022-03-01 | 19.49 | $12.50 | 110200 |
| 2022-02-28 | 18.64 | $12.39 | 64141 |
| 2022-02-25 | 18.12 | $12.04 | 53224 |
| 2022-02-24 | 17.84 | $11.79 | 62900 |
| 2022-02-23 | 17.54 | $11.66 | 70600 |
| 2022-02-22 | 17.55 | $11.42 | 40017 |
| 2022-02-18 | 17.60 | $11.29 | 22246 |
| 2022-02-17 | 17.87 | $11.63 | 41700 |
| 2022-02-16 | 17.89 | $11.74 | 74014 |
| 2022-02-15 | 17.74 | $11.55 | 283548 |
| 2022-02-14 | 18.09 | $11.49 | 149000 |
| 2022-02-11 | 18.23 | $11.66 | 154200 |
| 2022-02-10 | 18.20 | $11.44 | 47100 |
| 2022-02-09 | 18.46 | $11.42 | 25900 |
| 2022-02-08 | 18.81 | $11.17 | 63400 |
| 2022-02-07 | 18.68 | $11.93 | 51919 |
| 2022-02-04 | 18.02 | $11.85 | 66814 |
| 2022-02-03 | 17.16 | $11.93 | 111440 |
| 2022-02-02 | 16.39 | $11.86 | 101819 |
| 2022-02-01 | 15.24 | $11.88 | 89100 |
| 2022-01-31 | 14.41 | $11.74 | 210400 |
| 2022-01-28 | 13.64 | $11.08 | 137116 |
| 2022-01-27 | 13.27 | $10.38 | 40519 |
| 2022-01-26 | 13.27 | $10.31 | 43400 |
| 2022-01-25 | 13.27 | $10.42 | 38900 |
| 2022-01-24 | 13.64 | $10.17 | 106017 |
| 2022-01-21 | 14.28 | $10.37 | 92100 |
| 2022-01-20 | 14.19 | $10.82 | 81300 |
| 2022-01-19 | 13.33 | $11.09 | 63300 |
| 2022-01-18 | 12.18 | $11.30 | 91800 |
| 2022-01-14 | 11.39 | $10.84 | 54900 |
| 2022-01-13 | 11.09 | $10.67 | 73704 |
| 2022-01-12 | 10.78 | $10.80 | 72635 |
| 2022-01-11 | 10.05 | $10.32 | 66417 |
| 2022-01-10 | 9.74 | $9.82 | 27800 |
| 2022-01-07 | 10.00 | $9.69 | 29600 |
| 2022-01-06 | 10.10 | $9.41 | 166900 |
| 2022-01-05 | 10.53 | $9.32 | 149100 |
| 2022-01-04 | 10.98 | $9.39 | 148338 |
| 2022-01-03 | 11.55 | $9.25 | 20000 |
| 2021-12-31 | 11.79 | $9.10 | 23834 |
| 2021-12-30 | 12.21 | $8.93 | 18700 |
| 2021-12-29 | 12.62 | $9.27 | 31918 |
| 2021-12-28 | 12.78 | $9.01 | 4926 |
| 2021-12-27 | 13.24 | $9.00 | 10300 |
| 2021-12-23 | 13.73 | $8.94 | 74500 |
| 2021-12-22 | 14.37 | $9.04 | 29300 |
| 2021-12-21 | 15.05 | $8.84 | 15730 |
| 2021-12-20 | 15.74 | $8.44 | 32400 |
| 2021-12-17 | 15.95 | $8.26 | 20627 |
| 2021-12-16 | 16.43 | $8.48 | 57000 |
| 2021-12-15 | 17.19 | $8.29 | 63400 |
| 2021-12-14 | 17.19 | $8.35 | 47700 |
| 2021-12-13 | 17.55 | $8.61 | 58401 |
| 2021-12-10 | 18.21 | $8.96 | 33500 |
| 2021-12-09 | 18.86 | $8.98 | 29900 |
| 2021-12-08 | 19.83 | $9.16 | 74400 |
| 2021-12-07 | 20.65 | $9.10 | 38500 |
| 2021-12-06 | 21.51 | $8.64 | 86323 |
| 2021-12-03 | 22.28 | $8.53 | 64800 |
| 2021-12-02 | 23.09 | $8.40 | 49600 |
| 2021-12-01 | 23.22 | $8.28 | 341337 |
| 2021-11-30 | 23.42 | $8.74 | 395226 |
| 2021-11-29 | 23.91 | $9.10 | 26300 |
| 2021-11-26 | 24.83 | $8.90 | 79900 |
| 2021-11-24 | 25.65 | $9.51 | 24100 |
| 2021-11-23 | 26.42 | $9.53 | 43700 |
| 2021-11-22 | 27.36 | $9.17 | 49100 |
| 2021-11-19 | 28.64 | $9.25 | 274114 |
| 2021-11-18 | 29.92 | $9.63 | 28127 |
| 2021-11-17 | 30.73 | $9.60 | 96100 |
| 2021-11-16 | 31.59 | $9.71 | 27920 |
| 2021-11-15 | 32.54 | $9.71 | 52900 |
| 2021-11-12 | 33.11 | $9.82 | 41300 |
| 2021-11-11 | 33.40 | $10.04 | 39227 |
| 2021-11-10 | 33.36 | $10.00 | 71547 |
| 2021-11-09 | 33.31 | $10.36 | 75900 |
| 2021-11-08 | 32.79 | $10.56 | 134431 |
| 2021-11-05 | 31.92 | $10.31 | 173746 |
| 2021-11-04 | 31.53 | $9.60 | 52800 |
| 2021-11-03 | 31.67 | $9.63 | 14600 |
| 2021-11-02 | 31.96 | $9.63 | 9900 |
| 2021-11-01 | 32.22 | $9.74 | 86300 |
| 2021-10-29 | 32.49 | $9.60 | 26100 |
| 2021-10-28 | 32.87 | $9.55 | 24400 |
| 2021-10-27 | 33.19 | $9.54 | 25900 |
| 2021-10-26 | 33.53 | $9.66 | 9938 |
| 2021-10-25 | 33.69 | $9.61 | 58813 |
| 2021-10-22 | 34.01 | $9.32 | 15900 |
| 2021-10-21 | 34.85 | $9.13 | 64000 |
| 2021-10-20 | 35.80 | $9.41 | 39329 |
| 2021-10-19 | 36.73 | $9.35 | 37211 |
| 2021-10-18 | 37.77 | $9.30 | 49800 |
| 2021-10-15 | 38.25 | $9.57 | 38213 |
| 2021-10-14 | 38.33 | $9.77 | 33800 |
| 2021-10-13 | 38.44 | $9.50 | 90500 |
| 2021-10-12 | 38.77 | $9.64 | 30228 |
| 2021-10-11 | 38.81 | $9.98 | 45129 |
| 2021-10-08 | 38.24 | $9.99 | 48700 |
| 2021-10-07 | 37.64 | $9.85 | 69212 |
| 2021-10-06 | 37.42 | $9.56 | 87100 |
| 2021-10-05 | 37.29 | $9.82 | 86500 |
| 2021-10-04 | 36.81 | $9.52 | 53847 |
| 2021-10-01 | 36.45 | $9.49 | 53700 |
| 2021-09-30 | 36.21 | $9.40 | 53400 |
| 2021-09-29 | 36.03 | $9.04 | 89845 |
| 2021-09-28 | 35.34 | $9.01 | 172600 |
| 2021-09-27 | 34.61 | $9.13 | 92000 |
| 2021-09-24 | 34.06 | $8.79 | 49048 |
| 2021-09-23 | 33.89 | $8.58 | 291743 |
| 2021-09-22 | 33.75 | $8.11 | 140000 |
| 2021-09-21 | 34.10 | $7.83 | 24300 |
| 2021-09-20 | 34.70 | $7.74 | 207100 |
| 2021-09-17 | 35.50 | $7.85 | 76500 |
| 2021-09-16 | 35.31 | $8.09 | 107300 |
| 2021-09-15 | 35.10 | $7.96 | 113200 |
| 2021-09-14 | 34.48 | $7.63 | 81600 |
| 2021-09-13 | 34.01 | $7.69 | 61700 |
| 2021-09-10 | 33.53 | $7.46 | 44634 |
| 2021-09-09 | 33.13 | $7.40 | 11600 |
| 2021-09-08 | 32.81 | $7.37 | 91524 |
| 2021-09-07 | 32.53 | $7.28 | 48915 |
| 2021-09-03 | 32.19 | $7.45 | 97724 |
| 2021-09-02 | 31.75 | $7.34 | 443900 |
| 2021-09-01 | 31.35 | $7.30 | 551600 |
| 2021-08-31 | 31.00 | $7.15 | 440349 |
| 2021-08-30 | 30.49 | $6.94 | 263700 |
| 2021-08-27 | 30.08 | $6.97 | 107900 |
| 2021-08-26 | 29.66 | $6.65 | 74433 |
| 2021-08-25 | 29.44 | $6.41 | 7500 |
| 2021-08-24 | 29.35 | $6.45 | 9700 |
| 2021-08-23 | 29.25 | $6.31 | 48300 |
| 2021-08-20 | 29.43 | $6.02 | 92100 |
| 2021-08-19 | 29.81 | $6.05 | 136740 |
| 2021-08-18 | 30.20 | $6.22 | 57920 |
| 2021-08-17 | 30.24 | $6.45 | 67504 |
| 2021-08-16 | 30.07 | $6.54 | 56320 |
| 2021-08-13 | 29.99 | $6.71 | 15949 |
| 2021-08-12 | 29.63 | $6.74 | 285500 |
| 2021-08-11 | 29.25 | $6.89 | 78243 |
| 2021-08-10 | 28.82 | $6.84 | 80500 |
| 2021-08-09 | 28.32 | $6.74 | 170400 |
| 2021-08-06 | 27.82 | $6.96 | 100700 |
| 2021-08-05 | 27.02 | $7.06 | 88745 |
| 2021-08-04 | 26.02 | $7.04 | 78441 |
| 2021-08-03 | 24.98 | $7.28 | 163646 |
| 2021-08-02 | 23.72 | $7.63 | 23626 |
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